Pool Corp NASDAQ:POOL Historical Prices

Below are the 7109 trading days of historical prices for POOL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7109	NASDAQ	POOL	Fri, Mar 1, 2024	395.81	405.61	390.67	403.41
7108	NASDAQ	POOL	Thu, Feb 29, 2024	395.00	401.49	394.10	398.12
7107	NASDAQ	POOL	Wed, Feb 28, 2024	387.69	393.33	386.24	393.09
7106	NASDAQ	POOL	Tue, Feb 27, 2024	389.04	391.45	386.03	391.06
7105	NASDAQ	POOL	Mon, Feb 26, 2024	385.14	391.25	385.04	386.40
7104	NASDAQ	POOL	Fri, Feb 23, 2024	378.84	388.59	375.35	387.61
7103	NASDAQ	POOL	Thu, Feb 22, 2024	367.26	406.74	367.26	379.08
7102	NASDAQ	POOL	Wed, Feb 21, 2024	384.92	390.79	381.41	389.10
7101	NASDAQ	POOL	Tue, Feb 20, 2024	380.89	386.04	378.95	384.77
7100	NASDAQ	POOL	Fri, Feb 16, 2024	385.07	390.61	382.92	387.30
7099	NASDAQ	POOL	Thu, Feb 15, 2024	384.93	389.37	384.67	389.13
7098	NASDAQ	POOL	Wed, Feb 14, 2024	379.51	382.89	375.16	382.78
7097	NASDAQ	POOL	Tue, Feb 13, 2024	379.41	383.71	373.50	375.88
7096	NASDAQ	POOL	Mon, Feb 12, 2024	387.38	395.20	385.45	392.90
7095	NASDAQ	POOL	Fri, Feb 9, 2024	387.27	391.01	384.42	386.65
7094	NASDAQ	POOL	Thu, Feb 8, 2024	382.21	387.73	379.59	387.34
7093	NASDAQ	POOL	Wed, Feb 7, 2024	375.24	383.87	369.93	380.85
7092	NASDAQ	POOL	Tue, Feb 6, 2024	366.62	373.78	366.62	373.57
7091	NASDAQ	POOL	Mon, Feb 5, 2024	368.87	369.71	362.36	366.68
7090	NASDAQ	POOL	Fri, Feb 2, 2024	372.80	377.50	361.16	373.85
7089	NASDAQ	POOL	Thu, Feb 1, 2024	373.17	377.21	367.30	377.08
7088	NASDAQ	POOL	Wed, Jan 31, 2024	379.84	381.80	370.09	371.25
7087	NASDAQ	POOL	Tue, Jan 30, 2024	382.85	384.10	379.41	379.65
7086	NASDAQ	POOL	Mon, Jan 29, 2024	378.47	384.02	375.67	383.43
7085	NASDAQ	POOL	Fri, Jan 26, 2024	378.74	380.37	373.65	377.39
7084	NASDAQ	POOL	Thu, Jan 25, 2024	382.92	385.15	377.88	378.56
7083	NASDAQ	POOL	Wed, Jan 24, 2024	394.19	395.80	376.93	380.90
7082	NASDAQ	POOL	Tue, Jan 23, 2024	402.37	402.37	387.68	390.66
7081	NASDAQ	POOL	Mon, Jan 22, 2024	389.99	400.50	388.03	399.79
7080	NASDAQ	POOL	Fri, Jan 19, 2024	387.01	388.98	381.66	386.84
7079	NASDAQ	POOL	Thu, Jan 18, 2024	379.64	387.30	379.28	387.00
7078	NASDAQ	POOL	Wed, Jan 17, 2024	377.61	381.53	374.30	377.06
7077	NASDAQ	POOL	Tue, Jan 16, 2024	377.90	382.97	374.71	381.61
7076	NASDAQ	POOL	Fri, Jan 12, 2024	387.50	389.23	377.50	381.82
7075	NASDAQ	POOL	Thu, Jan 11, 2024	387.22	389.82	379.44	384.88
7074	NASDAQ	POOL	Wed, Jan 10, 2024	383.00	390.05	376.11	389.85
7073	NASDAQ	POOL	Tue, Jan 9, 2024	377.06	383.14	377.06	381.53
7072	NASDAQ	POOL	Mon, Jan 8, 2024	374.63	382.83	374.63	381.44
7071	NASDAQ	POOL	Fri, Jan 5, 2024	371.60	379.74	371.60	377.73
7070	NASDAQ	POOL	Thu, Jan 4, 2024	370.33	377.34	370.33	372.87
7069	NASDAQ	POOL	Wed, Jan 3, 2024	382.87	383.02	373.34	373.78
7068	NASDAQ	POOL	Tue, Jan 2, 2024	394.26	397.91	385.43	388.15
7067	NASDAQ	POOL	Fri, Dec 29, 2023	401.28	403.98	398.05	398.71
7066	NASDAQ	POOL	Thu, Dec 28, 2023	403.01	404.79	401.04	402.39
7065	NASDAQ	POOL	Wed, Dec 27, 2023	402.36	405.01	399.48	403.74
7064	NASDAQ	POOL	Tue, Dec 26, 2023	396.66	402.21	395.50	400.89
7063	NASDAQ	POOL	Fri, Dec 22, 2023	395.83	397.76	393.10	396.11
7062	NASDAQ	POOL	Thu, Dec 21, 2023	395.04	398.64	392.54	395.63
7061	NASDAQ	POOL	Wed, Dec 20, 2023	391.41	400.00	389.28	390.63
7060	NASDAQ	POOL	Tue, Dec 19, 2023	392.45	398.19	390.18	391.53
7059	NASDAQ	POOL	Mon, Dec 18, 2023	392.67	393.05	386.28	389.81
7058	NASDAQ	POOL	Fri, Dec 15, 2023	394.22	397.53	388.63	392.40
7057	NASDAQ	POOL	Thu, Dec 14, 2023	371.40	398.92	371.40	396.30
7056	NASDAQ	POOL	Wed, Dec 13, 2023	351.90	365.65	349.75	365.04
7055	NASDAQ	POOL	Tue, Dec 12, 2023	355.87	361.00	349.99	351.79
7054	NASDAQ	POOL	Mon, Dec 11, 2023	355.32	361.26	352.99	355.88
7053	NASDAQ	POOL	Fri, Dec 8, 2023	360.25	361.87	353.51	354.12
7052	NASDAQ	POOL	Thu, Dec 7, 2023	362.30	364.12	357.60	363.74
7051	NASDAQ	POOL	Wed, Dec 6, 2023	356.81	366.08	356.55	362.51
7050	NASDAQ	POOL	Tue, Dec 5, 2023	350.81	353.75	348.72	353.60
7049	NASDAQ	POOL	Mon, Dec 4, 2023	356.84	362.48	351.31	353.64
7048	NASDAQ	POOL	Fri, Dec 1, 2023	346.74	357.98	345.02	357.64
7047	NASDAQ	POOL	Thu, Nov 30, 2023	346.49	348.83	338.92	347.32
7046	NASDAQ	POOL	Wed, Nov 29, 2023	347.78	351.38	343.00	345.32
7045	NASDAQ	POOL	Tue, Nov 28, 2023	350.89	354.10	348.89	350.31
7044	NASDAQ	POOL	Mon, Nov 27, 2023	353.10	353.87	348.95	351.60
7043	NASDAQ	POOL	Fri, Nov 24, 2023	354.31	356.14	353.18	354.75
7042	NASDAQ	POOL	Wed, Nov 22, 2023	354.87	357.86	353.01	356.26
7041	NASDAQ	POOL	Tue, Nov 21, 2023	347.64	353.44	343.90	352.40
7040	NASDAQ	POOL	Mon, Nov 20, 2023	350.19	350.98	345.87	349.08
7039	NASDAQ	POOL	Fri, Nov 17, 2023	353.07	354.07	347.75	350.22
7038	NASDAQ	POOL	Thu, Nov 16, 2023	348.94	350.86	346.76	347.37
7037	NASDAQ	POOL	Wed, Nov 15, 2023	351.31	360.60	350.26	350.59
7036	NASDAQ	POOL	Tue, Nov 14, 2023	340.00	355.79	338.50	349.31
7035	NASDAQ	POOL	Mon, Nov 13, 2023	327.95	330.42	324.62	328.34
7034	NASDAQ	POOL	Fri, Nov 10, 2023	331.31	331.31	325.22	330.54
7033	NASDAQ	POOL	Thu, Nov 9, 2023	338.28	338.28	328.15	329.03
7032	NASDAQ	POOL	Wed, Nov 8, 2023	332.95	337.38	331.63	335.49
7031	NASDAQ	POOL	Tue, Nov 7, 2023	329.43	336.19	326.47	334.24
7030	NASDAQ	POOL	Mon, Nov 6, 2023	336.28	336.28	327.27	330.01
7029	NASDAQ	POOL	Fri, Nov 3, 2023	331.11	338.29	329.12	336.66
7028	NASDAQ	POOL	Thu, Nov 2, 2023	326.82	331.68	325.66	326.23
7027	NASDAQ	POOL	Wed, Nov 1, 2023	315.77	319.55	311.83	319.28
7026	NASDAQ	POOL	Tue, Oct 31, 2023	315.82	318.10	313.69	315.77
7025	NASDAQ	POOL	Mon, Oct 30, 2023	313.09	319.33	310.48	316.64
7024	NASDAQ	POOL	Fri, Oct 27, 2023	318.31	318.74	308.46	309.50
7023	NASDAQ	POOL	Thu, Oct 26, 2023	321.24	321.24	312.39	315.84
7022	NASDAQ	POOL	Wed, Oct 25, 2023	317.09	327.67	309.15	319.07
7021	NASDAQ	POOL	Tue, Oct 24, 2023	323.11	331.30	321.76	321.81
7020	NASDAQ	POOL	Mon, Oct 23, 2023	319.12	327.99	317.12	322.03
7019	NASDAQ	POOL	Fri, Oct 20, 2023	325.00	325.49	319.02	322.17
7018	NASDAQ	POOL	Thu, Oct 19, 2023	349.34	359.25	322.23	325.20
7017	NASDAQ	POOL	Wed, Oct 18, 2023	348.96	354.80	336.65	336.74
7016	NASDAQ	POOL	Tue, Oct 17, 2023	345.87	356.06	343.03	352.22
7015	NASDAQ	POOL	Mon, Oct 16, 2023	347.25	351.73	345.81	348.86
7014	NASDAQ	POOL	Fri, Oct 13, 2023	346.56	348.55	339.07	344.25
7013	NASDAQ	POOL	Thu, Oct 12, 2023	352.32	352.32	343.07	346.13
7012	NASDAQ	POOL	Wed, Oct 11, 2023	352.10	352.36	343.77	351.37
7011	NASDAQ	POOL	Tue, Oct 10, 2023	342.05	354.09	342.05	350.55
7010	NASDAQ	POOL	Mon, Oct 9, 2023	332.83	341.63	330.83	341.54
7009	NASDAQ	POOL	Fri, Oct 6, 2023	329.02	341.20	329.02	336.12
7008	NASDAQ	POOL	Thu, Oct 5, 2023	340.15	340.15	331.84	333.78
7007	NASDAQ	POOL	Wed, Oct 4, 2023	340.54	341.37	333.89	338.55
7006	NASDAQ	POOL	Tue, Oct 3, 2023	346.05	348.15	336.72	338.85
7005	NASDAQ	POOL	Mon, Oct 2, 2023	354.57	358.06	347.97	349.00
7004	NASDAQ	POOL	Fri, Sep 29, 2023	358.00	364.44	353.82	356.10
7003	NASDAQ	POOL	Thu, Sep 28, 2023	343.26	356.68	343.26	353.00
7002	NASDAQ	POOL	Wed, Sep 27, 2023	341.51	346.32	340.17	343.70
7001	NASDAQ	POOL	Tue, Sep 26, 2023	343.50	344.74	338.15	338.28
7000	NASDAQ	POOL	Mon, Sep 25, 2023	343.05	348.49	341.92	346.91
6999	NASDAQ	POOL	Fri, Sep 22, 2023	347.62	351.04	343.04	343.70
6998	NASDAQ	POOL	Thu, Sep 21, 2023	345.07	350.02	342.31	346.37
6997	NASDAQ	POOL	Wed, Sep 20, 2023	349.14	354.50	347.52	347.62
6996	NASDAQ	POOL	Tue, Sep 19, 2023	344.97	348.78	341.92	347.59
6995	NASDAQ	POOL	Mon, Sep 18, 2023	348.96	356.89	346.31	346.58
6994	NASDAQ	POOL	Fri, Sep 15, 2023	355.86	355.86	347.75	350.10
6993	NASDAQ	POOL	Thu, Sep 14, 2023	350.06	354.35	347.40	353.74
6992	NASDAQ	POOL	Wed, Sep 13, 2023	346.54	350.19	345.69	348.76
6991	NASDAQ	POOL	Tue, Sep 12, 2023	346.13	351.56	344.85	348.19
6990	NASDAQ	POOL	Mon, Sep 11, 2023	348.26	348.26	348.26	348.26
6989	NASDAQ	POOL	Fri, Sep 8, 2023	348.32	348.32	343.35	344.26
6988	NASDAQ	POOL	Thu, Sep 7, 2023	348.36	350.54	339.07	349.22
6987	NASDAQ	POOL	Wed, Sep 6, 2023	356.55	359.36	349.08	350.00
6986	NASDAQ	POOL	Tue, Sep 5, 2023	366.35	366.35	356.72	358.15
6985	NASDAQ	POOL	Fri, Sep 1, 2023	369.89	372.42	365.10	368.18
6984	NASDAQ	POOL	Thu, Aug 31, 2023	370.40	373.58	364.93	365.60
6983	NASDAQ	POOL	Wed, Aug 30, 2023	367.87	370.94	365.95	369.79
6982	NASDAQ	POOL	Tue, Aug 29, 2023	354.66	368.24	354.66	368.15
6981	NASDAQ	POOL	Mon, Aug 28, 2023	356.98	357.00	349.89	354.30
6980	NASDAQ	POOL	Fri, Aug 25, 2023	354.62	356.22	348.42	353.98
6979	NASDAQ	POOL	Thu, Aug 24, 2023	355.59	357.41	351.40	352.32
6978	NASDAQ	POOL	Wed, Aug 23, 2023	351.60	358.08	350.62	356.64
6977	NASDAQ	POOL	Tue, Aug 22, 2023	350.17	354.13	348.45	351.60
6976	NASDAQ	POOL	Mon, Aug 21, 2023	352.15	352.71	345.84	350.17
6975	NASDAQ	POOL	Fri, Aug 18, 2023	347.72	351.03	344.03	349.49
6974	NASDAQ	POOL	Thu, Aug 17, 2023	367.99	368.78	351.46	351.61
6973	NASDAQ	POOL	Wed, Aug 16, 2023	368.09	372.51	366.33	367.26
6972	NASDAQ	POOL	Tue, Aug 15, 2023	370.20	374.59	366.09	368.09
6971	NASDAQ	POOL	Mon, Aug 14, 2023	371.74	374.34	370.00	372.67
6970	NASDAQ	POOL	Fri, Aug 11, 2023	383.89	384.93	372.06	375.00
6969	NASDAQ	POOL	Thu, Aug 10, 2023	388.76	391.18	382.94	385.14
6968	NASDAQ	POOL	Wed, Aug 9, 2023	385.11	387.10	381.13	384.20
6967	NASDAQ	POOL	Tue, Aug 8, 2023	382.67	386.35	377.86	386.27
6966	NASDAQ	POOL	Mon, Aug 7, 2023	385.50	387.48	382.29	386.09
6965	NASDAQ	POOL	Fri, Aug 4, 2023	381.80	384.35	376.42	381.49
6964	NASDAQ	POOL	Thu, Aug 3, 2023	379.28	379.64	372.86	378.40
6963	NASDAQ	POOL	Wed, Aug 2, 2023	380.96	386.15	377.69	379.91
6962	NASDAQ	POOL	Tue, Aug 1, 2023	381.94	390.12	381.60	387.16
6961	NASDAQ	POOL	Mon, Jul 31, 2023	384.02	387.98	381.93	384.74
6960	NASDAQ	POOL	Fri, Jul 28, 2023	387.89	390.00	381.90	384.84
6959	NASDAQ	POOL	Thu, Jul 27, 2023	392.51	393.18	379.43	381.90
6958	NASDAQ	POOL	Wed, Jul 26, 2023	378.40	390.66	376.00	387.78
6957	NASDAQ	POOL	Tue, Jul 25, 2023	369.23	379.79	367.10	378.45
6956	NASDAQ	POOL	Mon, Jul 24, 2023	369.04	372.67	364.30	365.16
6955	NASDAQ	POOL	Fri, Jul 21, 2023	365.16	374.06	363.53	369.75
6954	NASDAQ	POOL	Thu, Jul 20, 2023	357.45	374.46	350.05	361.25
6953	NASDAQ	POOL	Wed, Jul 19, 2023	357.03	366.49	355.05	365.97
6952	NASDAQ	POOL	Tue, Jul 18, 2023	357.48	365.11	356.00	357.87
6951	NASDAQ	POOL	Mon, Jul 17, 2023	360.87	363.23	354.95	360.02
6950	NASDAQ	POOL	Fri, Jul 14, 2023	352.00	369.00	350.00	364.01
6949	NASDAQ	POOL	Thu, Jul 13, 2023	388.37	391.26	381.28	382.66
6948	NASDAQ	POOL	Wed, Jul 12, 2023	387.82	392.25	385.04	388.37
6947	NASDAQ	POOL	Tue, Jul 11, 2023	379.03	384.73	378.02	381.88
6946	NASDAQ	POOL	Mon, Jul 10, 2023	364.47	376.95	361.75	376.43
6945	NASDAQ	POOL	Fri, Jul 7, 2023	365.44	369.58	364.65	365.72
6944	NASDAQ	POOL	Thu, Jul 6, 2023	366.43	367.22	358.77	364.25
6943	NASDAQ	POOL	Wed, Jul 5, 2023	370.37	372.63	365.00	371.23
6942	NASDAQ	POOL	Mon, Jul 3, 2023	372.09	373.24	362.10	371.48
6941	NASDAQ	POOL	Fri, Jun 30, 2023	375.33	379.68	369.47	374.64
6940	NASDAQ	POOL	Thu, Jun 29, 2023	368.89	377.65	366.62	370.62
6939	NASDAQ	POOL	Wed, Jun 28, 2023	365.54	371.33	360.96	370.12
6938	NASDAQ	POOL	Tue, Jun 27, 2023	357.98	368.29	353.47	366.20
6937	NASDAQ	POOL	Mon, Jun 26, 2023	350.25	356.79	349.01	354.13
6936	NASDAQ	POOL	Fri, Jun 23, 2023	349.10	353.88	347.64	352.34
6935	NASDAQ	POOL	Thu, Jun 22, 2023	355.97	356.42	349.63	350.28
6934	NASDAQ	POOL	Wed, Jun 21, 2023	353.51	357.64	351.46	356.74
6933	NASDAQ	POOL	Tue, Jun 20, 2023	354.93	357.00	350.46	353.51
6932	NASDAQ	POOL	Fri, Jun 16, 2023	360.46	361.61	352.29	357.95
6931	NASDAQ	POOL	Thu, Jun 15, 2023	347.92	359.81	346.51	357.51
6930	NASDAQ	POOL	Wed, Jun 14, 2023	339.76	347.63	335.77	345.40
6929	NASDAQ	POOL	Tue, Jun 13, 2023	334.61	338.47	333.20	336.91
6928	NASDAQ	POOL	Mon, Jun 12, 2023	327.32	334.47	324.88	333.72
6927	NASDAQ	POOL	Fri, Jun 9, 2023	323.20	327.64	322.80	326.42
6926	NASDAQ	POOL	Thu, Jun 8, 2023	337.80	338.04	323.91	324.64
6925	NASDAQ	POOL	Wed, Jun 7, 2023	338.47	344.95	335.37	338.74
6924	NASDAQ	POOL	Tue, Jun 6, 2023	326.97	338.39	323.63	336.32
6923	NASDAQ	POOL	Mon, Jun 5, 2023	324.99	327.83	320.21	327.39
6922	NASDAQ	POOL	Fri, Jun 2, 2023	317.56	326.98	316.46	326.36
6921	NASDAQ	POOL	Thu, Jun 1, 2023	317.25	317.25	307.77	313.02
6920	NASDAQ	POOL	Wed, May 31, 2023	320.00	322.92	309.79	316.23
6919	NASDAQ	POOL	Tue, May 30, 2023	331.21	332.37	319.69	322.77
6918	NASDAQ	POOL	Fri, May 26, 2023	326.50	333.25	325.49	328.01
6917	NASDAQ	POOL	Thu, May 25, 2023	334.02	337.11	326.23	327.08
6916	NASDAQ	POOL	Wed, May 24, 2023	338.46	339.00	327.55	333.85
6915	NASDAQ	POOL	Tue, May 23, 2023	341.81	344.93	336.09	338.08
6914	NASDAQ	POOL	Mon, May 22, 2023	345.37	346.17	341.70	342.70
6913	NASDAQ	POOL	Fri, May 19, 2023	353.22	353.22	344.92	345.05
6912	NASDAQ	POOL	Thu, May 18, 2023	343.33	353.73	340.16	353.22
6911	NASDAQ	POOL	Wed, May 17, 2023	342.93	343.68	337.19	343.29
6910	NASDAQ	POOL	Tue, May 16, 2023	336.57	342.67	333.93	340.53
6909	NASDAQ	POOL	Mon, May 15, 2023	338.70	342.38	335.72	342.16
6908	NASDAQ	POOL	Fri, May 12, 2023	348.13	349.95	336.13	338.65
6907	NASDAQ	POOL	Thu, May 11, 2023	351.40	351.40	344.73	348.04
6906	NASDAQ	POOL	Wed, May 10, 2023	356.45	357.15	348.02	351.22
6905	NASDAQ	POOL	Tue, May 9, 2023	349.22	353.10	347.74	350.98
6904	NASDAQ	POOL	Mon, May 8, 2023	354.05	355.16	348.59	353.18
6903	NASDAQ	POOL	Fri, May 5, 2023	351.49	355.83	348.59	353.96
6902	NASDAQ	POOL	Thu, May 4, 2023	352.26	355.43	342.65	344.87
6901	NASDAQ	POOL	Wed, May 3, 2023	348.05	358.81	347.42	351.72
6900	NASDAQ	POOL	Tue, May 2, 2023	346.63	347.78	339.20	346.89
6899	NASDAQ	POOL	Mon, May 1, 2023	350.66	352.53	344.21	346.78
6898	NASDAQ	POOL	Fri, Apr 28, 2023	341.41	352.58	339.55	351.32
6897	NASDAQ	POOL	Thu, Apr 27, 2023	335.88	342.48	332.71	342.09
6896	NASDAQ	POOL	Wed, Apr 26, 2023	336.14	336.14	331.04	332.25
6895	NASDAQ	POOL	Tue, Apr 25, 2023	348.02	349.77	336.20	336.92
6894	NASDAQ	POOL	Mon, Apr 24, 2023	341.27	350.43	341.27	350.23
6893	NASDAQ	POOL	Fri, Apr 21, 2023	340.56	344.17	336.53	343.24
6892	NASDAQ	POOL	Thu, Apr 20, 2023	318.00	341.95	317.50	332.39
6891	NASDAQ	POOL	Wed, Apr 19, 2023	335.11	338.95	332.30	338.67
6890	NASDAQ	POOL	Tue, Apr 18, 2023	340.03	344.67	338.50	338.94
6889	NASDAQ	POOL	Mon, Apr 17, 2023	329.77	337.52	329.33	337.43
6888	NASDAQ	POOL	Fri, Apr 14, 2023	339.13	340.79	327.52	330.25
6887	NASDAQ	POOL	Thu, Apr 13, 2023	335.61	341.85	329.42	340.34
6886	NASDAQ	POOL	Wed, Apr 12, 2023	349.18	353.92	332.80	333.90
6885	NASDAQ	POOL	Tue, Apr 11, 2023	335.84	347.32	335.84	345.82
6884	NASDAQ	POOL	Mon, Apr 10, 2023	323.88	335.23	323.03	335.17
6883	NASDAQ	POOL	Thu, Apr 6, 2023	322.93	327.70	320.41	326.26
6882	NASDAQ	POOL	Wed, Apr 5, 2023	325.00	325.00	318.46	321.82
6881	NASDAQ	POOL	Tue, Apr 4, 2023	341.33	341.60	327.16	327.48
6880	NASDAQ	POOL	Mon, Apr 3, 2023	340.42	344.76	335.75	339.25
6879	NASDAQ	POOL	Fri, Mar 31, 2023	338.50	344.48	335.86	342.44
6878	NASDAQ	POOL	Thu, Mar 30, 2023	342.17	342.66	333.72	335.12
6877	NASDAQ	POOL	Wed, Mar 29, 2023	332.71	337.50	331.43	337.38
6876	NASDAQ	POOL	Tue, Mar 28, 2023	327.16	330.88	326.38	327.45
6875	NASDAQ	POOL	Mon, Mar 27, 2023	326.85	330.84	326.16	328.06
6874	NASDAQ	POOL	Fri, Mar 24, 2023	324.18	325.69	315.15	325.23
6873	NASDAQ	POOL	Thu, Mar 23, 2023	335.24	338.79	323.08	325.27
6872	NASDAQ	POOL	Wed, Mar 22, 2023	346.51	346.51	334.23	334.41
6871	NASDAQ	POOL	Tue, Mar 21, 2023	346.11	349.26	343.31	346.72
6870	NASDAQ	POOL	Mon, Mar 20, 2023	342.40	346.68	340.52	342.95
6869	NASDAQ	POOL	Fri, Mar 17, 2023	349.26	351.02	341.32	341.83
6868	NASDAQ	POOL	Thu, Mar 16, 2023	344.04	353.70	344.04	349.51
6867	NASDAQ	POOL	Wed, Mar 15, 2023	345.39	349.57	341.23	345.99
6866	NASDAQ	POOL	Tue, Mar 14, 2023	349.81	355.43	345.94	350.64
6865	NASDAQ	POOL	Mon, Mar 13, 2023	344.61	352.12	342.33	346.27
6864	NASDAQ	POOL	Fri, Mar 10, 2023	351.99	353.35	342.48	348.41
6863	NASDAQ	POOL	Thu, Mar 9, 2023	355.75	359.74	346.76	349.04
6862	NASDAQ	POOL	Wed, Mar 8, 2023	354.72	356.57	351.20	356.57
6861	NASDAQ	POOL	Tue, Mar 7, 2023	357.52	359.58	353.84	354.90
6860	NASDAQ	POOL	Mon, Mar 6, 2023	363.92	366.10	355.82	357.22
6859	NASDAQ	POOL	Fri, Mar 3, 2023	355.50	362.00	354.66	361.55
6858	NASDAQ	POOL	Thu, Mar 2, 2023	345.53	354.63	344.14	352.80
6857	NASDAQ	POOL	Wed, Mar 1, 2023	354.00	357.43	346.91	348.55
6856	NASDAQ	POOL	Tue, Feb 28, 2023	357.47	362.25	354.67	356.86
6855	NASDAQ	POOL	Mon, Feb 27, 2023	361.09	364.92	354.08	356.09
6854	NASDAQ	POOL	Fri, Feb 24, 2023	353.98	357.76	353.77	356.31
6853	NASDAQ	POOL	Thu, Feb 23, 2023	359.24	362.00	353.24	360.57
6852	NASDAQ	POOL	Wed, Feb 22, 2023	358.05	362.30	354.68	357.69
6851	NASDAQ	POOL	Tue, Feb 21, 2023	370.00	370.00	355.45	357.55
6850	NASDAQ	POOL	Fri, Feb 17, 2023	388.45	389.90	369.47	376.58
6849	NASDAQ	POOL	Thu, Feb 16, 2023	376.87	393.14	372.83	389.70
6848	NASDAQ	POOL	Wed, Feb 15, 2023	370.01	385.93	370.01	384.57
6847	NASDAQ	POOL	Tue, Feb 14, 2023	374.19	378.40	368.67	375.33
6846	NASDAQ	POOL	Mon, Feb 13, 2023	372.36	376.10	368.83	374.85
6845	NASDAQ	POOL	Fri, Feb 10, 2023	372.00	372.58	365.99	369.24
6844	NASDAQ	POOL	Thu, Feb 9, 2023	388.28	388.61	374.60	376.95
6843	NASDAQ	POOL	Wed, Feb 8, 2023	388.58	390.51	383.27	385.13
6842	NASDAQ	POOL	Tue, Feb 7, 2023	387.17	393.28	382.05	391.83
6841	NASDAQ	POOL	Mon, Feb 6, 2023	390.83	392.49	384.33	392.04
6840	NASDAQ	POOL	Fri, Feb 3, 2023	413.10	413.61	400.48	403.57
6839	NASDAQ	POOL	Thu, Feb 2, 2023	404.74	423.97	404.74	422.17
6838	NASDAQ	POOL	Wed, Feb 1, 2023	384.95	400.59	383.78	398.14
6837	NASDAQ	POOL	Tue, Jan 31, 2023	375.29	385.90	375.24	385.61
6836	NASDAQ	POOL	Mon, Jan 30, 2023	375.00	378.79	370.73	376.48
6835	NASDAQ	POOL	Fri, Jan 27, 2023	363.95	380.21	361.65	379.39
6834	NASDAQ	POOL	Thu, Jan 26, 2023	367.24	369.77	359.83	364.41
6833	NASDAQ	POOL	Wed, Jan 25, 2023	360.00	364.84	357.00	363.50
6832	NASDAQ	POOL	Tue, Jan 24, 2023	357.34	367.36	355.87	364.26
6831	NASDAQ	POOL	Mon, Jan 23, 2023	353.00	359.45	349.88	359.28
6830	NASDAQ	POOL	Fri, Jan 20, 2023	346.56	353.15	343.93	352.74
6829	NASDAQ	POOL	Thu, Jan 19, 2023	355.48	357.89	343.48	344.78
6828	NASDAQ	POOL	Wed, Jan 18, 2023	358.52	367.50	357.54	359.65
6827	NASDAQ	POOL	Tue, Jan 17, 2023	347.11	355.56	346.90	353.97
6826	NASDAQ	POOL	Fri, Jan 13, 2023	342.29	351.80	341.31	349.09
6825	NASDAQ	POOL	Thu, Jan 12, 2023	346.85	347.82	341.08	346.79
6824	NASDAQ	POOL	Wed, Jan 11, 2023	333.99	343.85	332.04	342.81
6823	NASDAQ	POOL	Tue, Jan 10, 2023	318.02	325.50	316.06	325.06
6822	NASDAQ	POOL	Mon, Jan 9, 2023	315.41	328.58	315.31	317.81
6821	NASDAQ	POOL	Fri, Jan 6, 2023	304.23	315.58	299.35	315.31
6820	NASDAQ	POOL	Thu, Jan 5, 2023	301.73	305.03	296.89	303.00
6819	NASDAQ	POOL	Wed, Jan 4, 2023	306.39	306.39	299.94	304.43
6818	NASDAQ	POOL	Tue, Jan 3, 2023	305.25	309.83	297.26	300.83
6817	NASDAQ	POOL	Fri, Dec 30, 2022	303.05	304.69	298.42	302.33
6816	NASDAQ	POOL	Thu, Dec 29, 2022	300.37	308.54	300.29	306.92
6815	NASDAQ	POOL	Wed, Dec 28, 2022	306.37	308.66	295.95	296.48
6814	NASDAQ	POOL	Tue, Dec 27, 2022	305.81	307.61	301.55	306.01
6813	NASDAQ	POOL	Fri, Dec 23, 2022	304.62	306.85	302.77	305.60
6812	NASDAQ	POOL	Thu, Dec 22, 2022	306.60	306.80	296.04	305.08
6811	NASDAQ	POOL	Wed, Dec 21, 2022	306.33	311.68	306.00	311.68
6810	NASDAQ	POOL	Tue, Dec 20, 2022	306.18	306.35	300.01	303.77
6809	NASDAQ	POOL	Mon, Dec 19, 2022	314.60	315.72	307.85	308.14
6808	NASDAQ	POOL	Fri, Dec 16, 2022	315.09	316.36	309.18	313.02
6807	NASDAQ	POOL	Thu, Dec 15, 2022	324.82	329.68	310.76	320.04
6806	NASDAQ	POOL	Wed, Dec 14, 2022	333.45	342.42	332.43	334.81
6805	NASDAQ	POOL	Tue, Dec 13, 2022	347.61	349.97	332.80	335.47
6804	NASDAQ	POOL	Mon, Dec 12, 2022	330.65	334.35	329.49	331.12
6803	NASDAQ	POOL	Fri, Dec 9, 2022	325.05	332.60	325.05	331.01
6802	NASDAQ	POOL	Thu, Dec 8, 2022	322.58	330.15	319.52	329.23
6801	NASDAQ	POOL	Wed, Dec 7, 2022	317.19	326.29	315.88	321.08
6800	NASDAQ	POOL	Tue, Dec 6, 2022	321.37	322.07	312.89	317.99
6799	NASDAQ	POOL	Mon, Dec 5, 2022	323.85	325.00	316.04	320.11
6798	NASDAQ	POOL	Fri, Dec 2, 2022	333.33	333.33	325.20	330.43
6797	NASDAQ	POOL	Thu, Dec 1, 2022	334.56	338.69	329.39	338.13
6796	NASDAQ	POOL	Wed, Nov 30, 2022	318.00	330.85	314.25	329.41
6795	NASDAQ	POOL	Tue, Nov 29, 2022	314.88	321.16	313.96	320.75
6794	NASDAQ	POOL	Mon, Nov 28, 2022	326.13	329.02	314.92	315.23
6793	NASDAQ	POOL	Fri, Nov 25, 2022	332.97	334.60	327.84	328.82
6792	NASDAQ	POOL	Wed, Nov 23, 2022	327.16	335.11	325.27	332.39
6791	NASDAQ	POOL	Tue, Nov 22, 2022	323.20	326.96	320.52	326.43
6790	NASDAQ	POOL	Mon, Nov 21, 2022	320.56	323.43	317.82	320.24
6789	NASDAQ	POOL	Fri, Nov 18, 2022	323.24	324.76	314.90	321.98
6788	NASDAQ	POOL	Thu, Nov 17, 2022	329.30	329.32	310.01	319.60
6787	NASDAQ	POOL	Wed, Nov 16, 2022	339.64	345.00	332.07	337.45
6786	NASDAQ	POOL	Tue, Nov 15, 2022	350.93	352.77	343.38	346.25
6785	NASDAQ	POOL	Mon, Nov 14, 2022	350.00	352.42	339.58	340.89
6784	NASDAQ	POOL	Fri, Nov 11, 2022	339.31	360.34	338.23	351.36
6783	NASDAQ	POOL	Thu, Nov 10, 2022	316.00	343.24	315.89	339.31
6782	NASDAQ	POOL	Wed, Nov 9, 2022	303.54	305.81	299.11	300.40
6781	NASDAQ	POOL	Tue, Nov 8, 2022	306.00	312.23	302.15	307.79
6780	NASDAQ	POOL	Mon, Nov 7, 2022	294.64	304.25	292.07	304.16
6779	NASDAQ	POOL	Fri, Nov 4, 2022	295.48	295.48	283.81	292.62
6778	NASDAQ	POOL	Thu, Nov 3, 2022	291.90	294.39	288.19	291.60
6777	NASDAQ	POOL	Wed, Nov 2, 2022	305.17	311.85	294.51	295.30
6776	NASDAQ	POOL	Tue, Nov 1, 2022	307.44	310.30	302.74	305.73
6775	NASDAQ	POOL	Mon, Oct 31, 2022	316.50	318.09	304.01	304.23
6774	NASDAQ	POOL	Fri, Oct 28, 2022	302.97	319.24	301.91	318.77
6773	NASDAQ	POOL	Thu, Oct 27, 2022	307.18	309.28	302.02	304.23
6772	NASDAQ	POOL	Wed, Oct 26, 2022	298.39	314.55	296.79	305.88
6771	NASDAQ	POOL	Tue, Oct 25, 2022	293.27	302.04	293.27	298.54
6770	NASDAQ	POOL	Mon, Oct 24, 2022	287.84	294.30	284.45	292.83
6769	NASDAQ	POOL	Fri, Oct 21, 2022	285.17	286.74	278.10	284.83
6768	NASDAQ	POOL	Thu, Oct 20, 2022	303.66	307.76	279.28	283.92
6767	NASDAQ	POOL	Wed, Oct 19, 2022	311.59	312.89	293.35	298.12
6766	NASDAQ	POOL	Tue, Oct 18, 2022	323.38	327.95	315.84	318.90
6765	NASDAQ	POOL	Mon, Oct 17, 2022	311.94	322.16	311.83	318.47
6764	NASDAQ	POOL	Fri, Oct 14, 2022	325.15	328.46	305.86	307.03
6763	NASDAQ	POOL	Thu, Oct 13, 2022	306.99	324.41	300.00	321.71
6762	NASDAQ	POOL	Wed, Oct 12, 2022	319.82	322.98	316.87	317.12
6761	NASDAQ	POOL	Tue, Oct 11, 2022	322.80	326.97	316.80	319.42
6760	NASDAQ	POOL	Mon, Oct 10, 2022	324.09	324.40	319.82	322.75
6759	NASDAQ	POOL	Fri, Oct 7, 2022	323.05	324.07	315.38	321.60
6758	NASDAQ	POOL	Thu, Oct 6, 2022	332.26	334.08	327.20	328.87
6757	NASDAQ	POOL	Wed, Oct 5, 2022	325.48	333.36	323.83	330.86
6756	NASDAQ	POOL	Tue, Oct 4, 2022	336.05	341.20	331.61	332.81
6755	NASDAQ	POOL	Mon, Oct 3, 2022	320.52	331.28	317.68	327.75
6754	NASDAQ	POOL	Fri, Sep 30, 2022	316.68	326.74	313.40	318.21
6753	NASDAQ	POOL	Thu, Sep 29, 2022	323.32	323.32	313.49	315.78
6752	NASDAQ	POOL	Wed, Sep 28, 2022	320.74	332.67	314.36	329.14
6751	NASDAQ	POOL	Tue, Sep 27, 2022	315.12	319.38	309.57	317.67
6750	NASDAQ	POOL	Mon, Sep 26, 2022	312.88	318.54	310.50	311.93
6749	NASDAQ	POOL	Fri, Sep 23, 2022	312.67	318.99	308.74	312.52
6748	NASDAQ	POOL	Thu, Sep 22, 2022	321.64	323.33	313.51	314.95
6747	NASDAQ	POOL	Wed, Sep 21, 2022	329.65	335.81	324.30	324.35
6746	NASDAQ	POOL	Tue, Sep 20, 2022	334.47	335.80	324.74	326.97
6745	NASDAQ	POOL	Mon, Sep 19, 2022	330.75	338.48	330.24	338.47
6744	NASDAQ	POOL	Fri, Sep 16, 2022	325.94	333.98	322.88	331.63
6743	NASDAQ	POOL	Thu, Sep 15, 2022	328.59	336.84	325.46	328.43
6742	NASDAQ	POOL	Wed, Sep 14, 2022	346.23	348.80	326.84	330.19
6741	NASDAQ	POOL	Tue, Sep 13, 2022	347.06	347.50	334.77	335.19
6740	NASDAQ	POOL	Mon, Sep 12, 2022	363.40	364.27	355.90	357.39
6739	NASDAQ	POOL	Fri, Sep 9, 2022	355.65	361.63	354.70	355.96
6738	NASDAQ	POOL	Thu, Sep 8, 2022	341.55	353.55	341.44	353.21
6737	NASDAQ	POOL	Wed, Sep 7, 2022	336.48	345.90	336.48	345.54
6736	NASDAQ	POOL	Tue, Sep 6, 2022	340.19	343.49	327.08	335.47
6735	NASDAQ	POOL	Fri, Sep 2, 2022	342.32	346.95	336.97	339.90
6734	NASDAQ	POOL	Thu, Sep 1, 2022	336.29	337.37	330.32	336.87
6733	NASDAQ	POOL	Wed, Aug 31, 2022	345.29	345.97	337.40	339.19
6732	NASDAQ	POOL	Tue, Aug 30, 2022	346.02	348.56	340.26	343.19
6731	NASDAQ	POOL	Mon, Aug 29, 2022	349.00	352.10	344.19	344.21
6730	NASDAQ	POOL	Fri, Aug 26, 2022	370.67	371.88	352.12	352.75
6729	NASDAQ	POOL	Thu, Aug 25, 2022	364.17	370.16	362.73	370.16
6728	NASDAQ	POOL	Wed, Aug 24, 2022	360.95	366.27	357.62	363.78
6727	NASDAQ	POOL	Tue, Aug 23, 2022	373.36	377.01	360.38	360.63
6726	NASDAQ	POOL	Mon, Aug 22, 2022	376.20	379.24	373.19	374.56
6725	NASDAQ	POOL	Fri, Aug 19, 2022	386.45	388.57	376.19	380.39
6724	NASDAQ	POOL	Thu, Aug 18, 2022	386.94	392.70	385.44	391.43
6723	NASDAQ	POOL	Wed, Aug 17, 2022	387.42	391.67	383.75	386.63
6722	NASDAQ	POOL	Tue, Aug 16, 2022	387.44	395.43	385.01	392.67
6721	NASDAQ	POOL	Mon, Aug 15, 2022	391.35	395.75	388.28	388.84
6720	NASDAQ	POOL	Fri, Aug 12, 2022	376.06	390.11	374.25	388.79
6719	NASDAQ	POOL	Thu, Aug 11, 2022	385.00	387.49	374.90	375.31
6718	NASDAQ	POOL	Wed, Aug 10, 2022	380.66	385.78	377.24	382.48
6717	NASDAQ	POOL	Tue, Aug 9, 2022	379.56	384.96	366.11	369.89
6716	NASDAQ	POOL	Mon, Aug 8, 2022	374.97	387.73	374.97	381.67
6715	NASDAQ	POOL	Fri, Aug 5, 2022	365.93	373.73	363.01	373.64
6714	NASDAQ	POOL	Thu, Aug 4, 2022	363.53	373.08	362.47	370.72
6713	NASDAQ	POOL	Wed, Aug 3, 2022	363.51	365.09	358.43	363.11
6712	NASDAQ	POOL	Tue, Aug 2, 2022	363.13	370.48	359.20	359.93
6711	NASDAQ	POOL	Mon, Aug 1, 2022	358.21	364.97	355.12	363.32
6710	NASDAQ	POOL	Fri, Jul 29, 2022	360.24	361.68	353.82	357.70
6709	NASDAQ	POOL	Thu, Jul 28, 2022	354.53	360.87	342.94	359.89
6708	NASDAQ	POOL	Wed, Jul 27, 2022	347.90	355.54	342.28	355.11
6707	NASDAQ	POOL	Tue, Jul 26, 2022	347.30	350.84	341.30	343.15
6706	NASDAQ	POOL	Mon, Jul 25, 2022	361.54	363.92	350.68	355.00
6705	NASDAQ	POOL	Fri, Jul 22, 2022	355.01	376.87	353.26	363.11
6704	NASDAQ	POOL	Thu, Jul 21, 2022	371.04	375.00	351.06	356.57
6703	NASDAQ	POOL	Wed, Jul 20, 2022	390.85	398.46	387.91	396.75
6702	NASDAQ	POOL	Tue, Jul 19, 2022	378.34	387.88	374.16	386.49
6701	NASDAQ	POOL	Mon, Jul 18, 2022	374.85	379.88	371.66	372.71
6700	NASDAQ	POOL	Fri, Jul 15, 2022	375.00	376.20	370.29	373.85
6699	NASDAQ	POOL	Thu, Jul 14, 2022	359.21	369.54	356.73	369.01
6698	NASDAQ	POOL	Wed, Jul 13, 2022	367.28	371.70	364.08	367.92
6697	NASDAQ	POOL	Tue, Jul 12, 2022	372.36	382.81	370.00	373.74
6696	NASDAQ	POOL	Mon, Jul 11, 2022	378.38	380.34	370.07	371.08
6695	NASDAQ	POOL	Fri, Jul 8, 2022	386.22	387.14	374.58	378.21
6694	NASDAQ	POOL	Thu, Jul 7, 2022	371.02	388.44	369.99	387.63
6693	NASDAQ	POOL	Wed, Jul 6, 2022	366.79	377.63	365.83	372.73
6692	NASDAQ	POOL	Tue, Jul 5, 2022	348.54	365.55	343.40	363.44
6691	NASDAQ	POOL	Fri, Jul 1, 2022	351.76	358.50	347.03	351.92
6690	NASDAQ	POOL	Thu, Jun 30, 2022	345.42	354.47	341.54	351.23
6689	NASDAQ	POOL	Wed, Jun 29, 2022	353.49	353.88	344.10	349.98
6688	NASDAQ	POOL	Tue, Jun 28, 2022	355.26	359.40	350.56	353.08
6687	NASDAQ	POOL	Mon, Jun 27, 2022	357.61	359.88	353.26	356.42
6686	NASDAQ	POOL	Fri, Jun 24, 2022	355.34	365.02	354.45	356.94
6685	NASDAQ	POOL	Thu, Jun 23, 2022	336.48	353.56	335.79	353.03
6684	NASDAQ	POOL	Wed, Jun 22, 2022	330.06	337.22	324.14	335.78
6683	NASDAQ	POOL	Tue, Jun 21, 2022	336.00	340.39	331.69	332.76
6682	NASDAQ	POOL	Fri, Jun 17, 2022	334.05	339.56	331.32	332.93
6681	NASDAQ	POOL	Thu, Jun 16, 2022	345.86	345.86	329.65	332.18
6680	NASDAQ	POOL	Wed, Jun 15, 2022	351.19	361.68	346.08	353.82
6679	NASDAQ	POOL	Tue, Jun 14, 2022	367.48	368.70	337.29	349.44
6678	NASDAQ	POOL	Mon, Jun 13, 2022	373.74	380.77	366.68	368.87
6677	NASDAQ	POOL	Fri, Jun 10, 2022	407.53	409.31	383.06	385.03
6676	NASDAQ	POOL	Thu, Jun 9, 2022	401.47	421.91	401.47	416.39
6675	NASDAQ	POOL	Wed, Jun 8, 2022	408.95	412.27	405.34	406.87
6674	NASDAQ	POOL	Tue, Jun 7, 2022	408.73	412.15	402.01	410.80
6673	NASDAQ	POOL	Mon, Jun 6, 2022	410.00	413.34	404.40	411.61
6672	NASDAQ	POOL	Fri, Jun 3, 2022	407.86	414.99	405.36	407.27
6671	NASDAQ	POOL	Thu, Jun 2, 2022	393.63	415.01	393.63	414.51
6670	NASDAQ	POOL	Wed, Jun 1, 2022	399.96	403.24	387.65	393.04
6669	NASDAQ	POOL	Tue, May 31, 2022	406.64	406.64	395.38	398.62
6668	NASDAQ	POOL	Fri, May 27, 2022	402.46	409.07	397.59	406.00
6667	NASDAQ	POOL	Thu, May 26, 2022	398.77	403.48	394.43	400.86
6666	NASDAQ	POOL	Wed, May 25, 2022	386.42	397.81	379.09	393.49
6665	NASDAQ	POOL	Tue, May 24, 2022	403.37	404.95	382.52	389.20
6664	NASDAQ	POOL	Mon, May 23, 2022	404.76	409.52	399.93	404.76
6663	NASDAQ	POOL	Fri, May 20, 2022	396.32	408.17	394.86	405.58
6662	NASDAQ	POOL	Thu, May 19, 2022	382.93	403.51	382.29	393.46
6661	NASDAQ	POOL	Wed, May 18, 2022	398.70	399.95	385.04	387.31
6660	NASDAQ	POOL	Tue, May 17, 2022	405.25	409.79	394.47	405.21
6659	NASDAQ	POOL	Mon, May 16, 2022	408.57	408.57	396.63	401.18
6658	NASDAQ	POOL	Fri, May 13, 2022	405.49	413.18	405.37	411.16
6657	NASDAQ	POOL	Thu, May 12, 2022	377.52	403.93	377.52	403.75
6656	NASDAQ	POOL	Wed, May 11, 2022	393.44	400.09	380.10	381.41
6655	NASDAQ	POOL	Tue, May 10, 2022	406.99	411.32	382.50	395.94
6654	NASDAQ	POOL	Mon, May 9, 2022	390.00	402.25	387.47	399.84
6653	NASDAQ	POOL	Fri, May 6, 2022	394.62	400.69	380.39	394.30
6652	NASDAQ	POOL	Thu, May 5, 2022	412.60	414.31	394.92	400.56
6651	NASDAQ	POOL	Wed, May 4, 2022	405.00	418.31	392.62	416.92
6650	NASDAQ	POOL	Tue, May 3, 2022	413.82	416.32	401.96	406.16
6649	NASDAQ	POOL	Mon, May 2, 2022	406.47	414.03	399.37	412.08
6648	NASDAQ	POOL	Fri, Apr 29, 2022	413.35	421.50	404.29	405.22
6647	NASDAQ	POOL	Thu, Apr 28, 2022	409.11	420.00	401.70	417.66
6646	NASDAQ	POOL	Wed, Apr 27, 2022	415.89	427.29	404.91	404.95
6645	NASDAQ	POOL	Tue, Apr 26, 2022	426.12	428.81	415.15	415.48
6644	NASDAQ	POOL	Mon, Apr 25, 2022	415.50	429.53	405.98	427.64
6643	NASDAQ	POOL	Fri, Apr 22, 2022	422.70	428.86	415.70	415.74
6642	NASDAQ	POOL	Thu, Apr 21, 2022	452.50	473.98	426.44	427.19
6641	NASDAQ	POOL	Wed, Apr 20, 2022	435.51	437.72	431.62	431.82
6640	NASDAQ	POOL	Tue, Apr 19, 2022	415.64	430.91	413.98	429.79
6639	NASDAQ	POOL	Mon, Apr 18, 2022	411.19	416.56	404.55	410.49
6638	NASDAQ	POOL	Thu, Apr 14, 2022	425.19	431.18	413.74	414.06
6637	NASDAQ	POOL	Wed, Apr 13, 2022	410.97	422.62	409.43	421.44
6636	NASDAQ	POOL	Tue, Apr 12, 2022	419.59	428.79	410.35	410.97
6635	NASDAQ	POOL	Mon, Apr 11, 2022	419.49	419.49	408.54	415.04
6634	NASDAQ	POOL	Fri, Apr 8, 2022	425.05	429.96	420.51	422.09
6633	NASDAQ	POOL	Thu, Apr 7, 2022	416.38	431.44	414.64	425.68
6632	NASDAQ	POOL	Wed, Apr 6, 2022	426.45	429.14	406.29	419.91
6631	NASDAQ	POOL	Tue, Apr 5, 2022	431.69	443.66	429.07	433.54
6630	NASDAQ	POOL	Mon, Apr 4, 2022	426.17	435.39	422.05	430.74
6629	NASDAQ	POOL	Fri, Apr 1, 2022	425.93	430.03	422.01	425.03
6628	NASDAQ	POOL	Thu, Mar 31, 2022	452.31	458.23	420.60	422.85
6627	NASDAQ	POOL	Wed, Mar 30, 2022	453.77	454.29	443.65	449.44
6626	NASDAQ	POOL	Tue, Mar 29, 2022	449.49	466.42	445.81	454.49
6625	NASDAQ	POOL	Mon, Mar 28, 2022	433.40	440.65	426.23	440.25
6624	NASDAQ	POOL	Fri, Mar 25, 2022	451.26	453.11	428.06	431.24
6623	NASDAQ	POOL	Thu, Mar 24, 2022	461.00	461.88	445.67	450.52
6622	NASDAQ	POOL	Wed, Mar 23, 2022	472.43	475.00	456.71	460.13
6621	NASDAQ	POOL	Tue, Mar 22, 2022	476.60	482.19	471.35	476.88
6620	NASDAQ	POOL	Mon, Mar 21, 2022	485.33	488.47	470.84	475.82
6619	NASDAQ	POOL	Fri, Mar 18, 2022	471.73	488.75	467.85	487.41
6618	NASDAQ	POOL	Thu, Mar 17, 2022	468.00	475.42	464.04	475.15
6617	NASDAQ	POOL	Wed, Mar 16, 2022	456.32	469.28	455.21	467.71
6616	NASDAQ	POOL	Tue, Mar 15, 2022	445.66	454.64	440.27	452.81
6615	NASDAQ	POOL	Mon, Mar 14, 2022	444.04	447.85	436.59	441.08
6614	NASDAQ	POOL	Fri, Mar 11, 2022	457.87	457.87	441.60	442.10
6613	NASDAQ	POOL	Thu, Mar 10, 2022	449.90	455.98	442.58	452.08
6612	NASDAQ	POOL	Wed, Mar 9, 2022	445.74	462.92	441.49	456.74
6611	NASDAQ	POOL	Tue, Mar 8, 2022	451.49	462.29	436.16	437.00
6610	NASDAQ	POOL	Mon, Mar 7, 2022	465.96	465.96	450.01	451.55
6609	NASDAQ	POOL	Fri, Mar 4, 2022	469.00	469.45	451.55	465.81
6608	NASDAQ	POOL	Thu, Mar 3, 2022	477.61	483.43	465.14	469.45
6607	NASDAQ	POOL	Wed, Mar 2, 2022	463.25	480.93	462.92	475.48
6606	NASDAQ	POOL	Tue, Mar 1, 2022	456.64	465.54	456.64	462.51
6605	NASDAQ	POOL	Mon, Feb 28, 2022	441.20	460.35	441.20	458.58
6604	NASDAQ	POOL	Fri, Feb 25, 2022	436.07	452.31	433.11	449.39
6603	NASDAQ	POOL	Thu, Feb 24, 2022	401.99	436.66	401.51	436.07
6602	NASDAQ	POOL	Wed, Feb 23, 2022	430.92	433.44	413.57	415.42
6601	NASDAQ	POOL	Tue, Feb 22, 2022	452.50	456.94	427.39	430.12
6600	NASDAQ	POOL	Fri, Feb 18, 2022	447.82	469.79	446.98	454.83
6599	NASDAQ	POOL	Thu, Feb 17, 2022	465.00	467.52	444.77	445.92
6598	NASDAQ	POOL	Wed, Feb 16, 2022	459.50	460.77	454.69	460.18
6597	NASDAQ	POOL	Tue, Feb 15, 2022	456.04	467.05	451.64	459.57
6596	NASDAQ	POOL	Mon, Feb 14, 2022	445.74	453.37	444.71	450.94
6595	NASDAQ	POOL	Fri, Feb 11, 2022	454.60	458.84	440.55	446.55
6594	NASDAQ	POOL	Thu, Feb 10, 2022	455.02	465.03	450.70	453.68
6593	NASDAQ	POOL	Wed, Feb 9, 2022	461.13	470.55	459.15	465.04
6592	NASDAQ	POOL	Tue, Feb 8, 2022	448.42	456.02	441.75	452.17
6591	NASDAQ	POOL	Mon, Feb 7, 2022	451.77	455.60	445.24	449.10
6590	NASDAQ	POOL	Fri, Feb 4, 2022	455.93	457.71	447.47	448.62
6589	NASDAQ	POOL	Thu, Feb 3, 2022	463.62	469.29	457.10	458.05
6588	NASDAQ	POOL	Wed, Feb 2, 2022	474.80	479.56	469.26	471.27
6587	NASDAQ	POOL	Tue, Feb 1, 2022	475.78	482.75	465.47	473.73
6586	NASDAQ	POOL	Mon, Jan 31, 2022	458.97	477.10	458.05	476.25
6585	NASDAQ	POOL	Fri, Jan 28, 2022	452.82	459.76	441.15	459.72
6584	NASDAQ	POOL	Thu, Jan 27, 2022	458.61	462.78	449.95	451.75
6583	NASDAQ	POOL	Wed, Jan 26, 2022	465.46	473.14	447.78	451.26
6582	NASDAQ	POOL	Tue, Jan 25, 2022	468.50	474.74	455.38	459.99
6581	NASDAQ	POOL	Mon, Jan 24, 2022	465.00	479.80	449.56	477.62
6580	NASDAQ	POOL	Fri, Jan 21, 2022	476.46	484.25	469.02	470.88
6579	NASDAQ	POOL	Thu, Jan 20, 2022	493.80	502.70	475.93	476.43
6578	NASDAQ	POOL	Wed, Jan 19, 2022	497.36	504.35	490.38	490.66
6577	NASDAQ	POOL	Tue, Jan 18, 2022	484.49	497.58	477.13	493.91
6576	NASDAQ	POOL	Fri, Jan 14, 2022	501.12	503.83	483.00	494.10
6575	NASDAQ	POOL	Thu, Jan 13, 2022	513.47	514.77	502.57	507.23
6574	NASDAQ	POOL	Wed, Jan 12, 2022	505.00	520.60	505.00	512.81
6573	NASDAQ	POOL	Tue, Jan 11, 2022	496.31	505.82	488.44	502.06
6572	NASDAQ	POOL	Mon, Jan 10, 2022	497.03	497.25	485.29	496.31
6571	NASDAQ	POOL	Fri, Jan 7, 2022	517.82	519.47	502.19	503.17
6570	NASDAQ	POOL	Thu, Jan 6, 2022	524.42	532.76	510.76	520.52
6569	NASDAQ	POOL	Wed, Jan 5, 2022	546.03	551.76	528.21	529.38
6568	NASDAQ	POOL	Tue, Jan 4, 2022	552.14	555.64	546.81	549.89
6567	NASDAQ	POOL	Mon, Jan 3, 2022	566.00	566.00	540.24	550.25
6566	NASDAQ	POOL	Fri, Dec 31, 2021	560.81	569.21	557.48	566.00
6565	NASDAQ	POOL	Thu, Dec 30, 2021	566.64	569.46	552.87	560.81
6564	NASDAQ	POOL	Wed, Dec 29, 2021	563.74	569.00	558.79	567.63
6563	NASDAQ	POOL	Tue, Dec 28, 2021	562.51	565.58	550.11	561.21
6562	NASDAQ	POOL	Mon, Dec 27, 2021	553.00	561.51	547.96	560.91
6561	NASDAQ	POOL	Thu, Dec 23, 2021	546.49	558.15	546.49	549.65
6560	NASDAQ	POOL	Wed, Dec 22, 2021	543.80	549.59	539.04	549.13
6559	NASDAQ	POOL	Tue, Dec 21, 2021	543.74	547.21	529.87	541.46
6558	NASDAQ	POOL	Mon, Dec 20, 2021	536.16	540.68	522.46	538.27
6557	NASDAQ	POOL	Fri, Dec 17, 2021	551.63	553.32	536.25	540.64
6556	NASDAQ	POOL	Thu, Dec 16, 2021	570.11	571.45	542.02	551.56
6555	NASDAQ	POOL	Wed, Dec 15, 2021	559.08	568.41	550.59	567.55
6554	NASDAQ	POOL	Tue, Dec 14, 2021	556.98	561.40	553.00	558.70
6553	NASDAQ	POOL	Mon, Dec 13, 2021	561.77	566.16	556.04	562.20
6552	NASDAQ	POOL	Fri, Dec 10, 2021	552.96	567.75	552.59	562.67
6551	NASDAQ	POOL	Thu, Dec 9, 2021	564.77	566.06	547.64	549.39
6550	NASDAQ	POOL	Wed, Dec 8, 2021	563.50	566.04	552.53	564.77
6549	NASDAQ	POOL	Tue, Dec 7, 2021	555.15	564.17	550.88	563.17
6548	NASDAQ	POOL	Mon, Dec 6, 2021	549.02	549.63	537.50	547.95
6547	NASDAQ	POOL	Fri, Dec 3, 2021	557.73	557.73	538.41	544.84
6546	NASDAQ	POOL	Thu, Dec 2, 2021	553.18	559.95	550.99	556.70
6545	NASDAQ	POOL	Wed, Dec 1, 2021	560.01	572.76	551.64	552.22
6544	NASDAQ	POOL	Tue, Nov 30, 2021	556.98	562.33	545.96	554.12
6543	NASDAQ	POOL	Mon, Nov 29, 2021	564.38	569.57	555.97	560.10
6542	NASDAQ	POOL	Fri, Nov 26, 2021	566.38	570.00	557.39	559.19
6541	NASDAQ	POOL	Wed, Nov 24, 2021	559.26	570.13	557.87	568.46
6540	NASDAQ	POOL	Tue, Nov 23, 2021	557.31	563.21	554.41	561.57
6539	NASDAQ	POOL	Mon, Nov 22, 2021	577.00	579.13	557.54	559.22
6538	NASDAQ	POOL	Fri, Nov 19, 2021	581.82	582.27	576.38	577.00
6537	NASDAQ	POOL	Thu, Nov 18, 2021	573.91	580.02	573.00	577.85
6536	NASDAQ	POOL	Wed, Nov 17, 2021	575.37	578.93	567.24	573.00
6535	NASDAQ	POOL	Tue, Nov 16, 2021	568.27	581.75	568.27	573.73
6534	NASDAQ	POOL	Mon, Nov 15, 2021	568.68	577.66	567.51	569.88
6533	NASDAQ	POOL	Fri, Nov 12, 2021	555.17	572.31	550.64	571.28
6532	NASDAQ	POOL	Thu, Nov 11, 2021	532.73	554.89	532.73	553.92
6531	NASDAQ	POOL	Wed, Nov 10, 2021	524.34	529.09	519.57	526.52
6530	NASDAQ	POOL	Tue, Nov 9, 2021	519.96	528.18	515.89	526.31
6529	NASDAQ	POOL	Mon, Nov 8, 2021	521.63	521.63	515.04	520.58
6528	NASDAQ	POOL	Fri, Nov 5, 2021	524.15	528.75	516.81	517.97
6527	NASDAQ	POOL	Thu, Nov 4, 2021	519.98	524.27	518.09	522.17
6526	NASDAQ	POOL	Wed, Nov 3, 2021	516.94	519.00	509.23	516.43
6525	NASDAQ	POOL	Tue, Nov 2, 2021	517.89	521.51	512.15	515.41
6524	NASDAQ	POOL	Mon, Nov 1, 2021	516.01	520.11	510.06	514.95
6523	NASDAQ	POOL	Fri, Oct 29, 2021	505.20	519.01	505.20	515.16
6522	NASDAQ	POOL	Thu, Oct 28, 2021	501.00	514.12	501.00	506.64
6521	NASDAQ	POOL	Wed, Oct 27, 2021	503.33	508.93	499.06	499.78
6520	NASDAQ	POOL	Tue, Oct 26, 2021	509.86	510.27	499.25	503.62
6519	NASDAQ	POOL	Mon, Oct 25, 2021	503.23	517.02	502.12	508.62
6518	NASDAQ	POOL	Fri, Oct 22, 2021	501.30	514.96	497.42	503.08
6517	NASDAQ	POOL	Thu, Oct 21, 2021	462.60	500.21	461.51	499.33
6516	NASDAQ	POOL	Wed, Oct 20, 2021	467.45	469.42	460.91	463.84
6515	NASDAQ	POOL	Tue, Oct 19, 2021	463.99	467.38	460.47	464.51
6514	NASDAQ	POOL	Mon, Oct 18, 2021	451.00	461.04	450.02	460.46
6513	NASDAQ	POOL	Fri, Oct 15, 2021	453.69	460.21	452.16	453.22
6512	NASDAQ	POOL	Thu, Oct 14, 2021	441.93	453.28	439.22	452.87
6511	NASDAQ	POOL	Wed, Oct 13, 2021	443.23	446.57	439.35	440.37
6510	NASDAQ	POOL	Tue, Oct 12, 2021	449.02	451.10	439.24	440.86
6509	NASDAQ	POOL	Mon, Oct 11, 2021	446.99	452.06	445.07	445.52
6508	NASDAQ	POOL	Fri, Oct 8, 2021	453.64	456.64	444.77	446.53
6507	NASDAQ	POOL	Thu, Oct 7, 2021	446.09	456.53	443.83	452.54
6506	NASDAQ	POOL	Wed, Oct 6, 2021	439.75	444.05	436.39	440.95
6505	NASDAQ	POOL	Tue, Oct 5, 2021	438.56	445.57	436.98	440.41
6504	NASDAQ	POOL	Mon, Oct 4, 2021	436.93	438.95	427.18	435.92
6503	NASDAQ	POOL	Fri, Oct 1, 2021	434.41	440.33	425.70	437.40
6502	NASDAQ	POOL	Thu, Sep 30, 2021	448.84	449.95	433.73	434.41
6501	NASDAQ	POOL	Wed, Sep 29, 2021	445.83	449.68	444.84	446.83
6500	NASDAQ	POOL	Tue, Sep 28, 2021	452.01	452.01	439.20	444.08
6499	NASDAQ	POOL	Mon, Sep 27, 2021	463.91	464.47	446.75	455.76
6498	NASDAQ	POOL	Fri, Sep 24, 2021	466.07	466.70	463.02	465.49
6497	NASDAQ	POOL	Thu, Sep 23, 2021	455.17	469.00	455.06	466.37
6496	NASDAQ	POOL	Wed, Sep 22, 2021	462.16	465.84	455.00	456.00
6495	NASDAQ	POOL	Tue, Sep 21, 2021	466.07	466.75	456.61	459.73
6494	NASDAQ	POOL	Mon, Sep 20, 2021	458.97	465.35	452.41	462.52
6493	NASDAQ	POOL	Fri, Sep 17, 2021	469.10	471.35	461.89	464.04
6492	NASDAQ	POOL	Thu, Sep 16, 2021	478.81	478.81	464.21	470.69
6491	NASDAQ	POOL	Wed, Sep 15, 2021	473.27	480.79	471.37	477.15
6490	NASDAQ	POOL	Tue, Sep 14, 2021	482.03	484.43	470.80	474.68
6489	NASDAQ	POOL	Mon, Sep 13, 2021	495.56	495.83	475.46	478.92
6488	NASDAQ	POOL	Fri, Sep 10, 2021	491.66	498.77	491.27	493.43
6487	NASDAQ	POOL	Thu, Sep 9, 2021	496.22	496.22	485.55	491.64
6486	NASDAQ	POOL	Wed, Sep 8, 2021	490.31	500.85	487.04	497.39
6485	NASDAQ	POOL	Tue, Sep 7, 2021	497.55	497.66	489.88	491.05
6484	NASDAQ	POOL	Fri, Sep 3, 2021	496.07	498.33	488.92	496.89
6483	NASDAQ	POOL	Thu, Sep 2, 2021	494.47	498.95	491.89	497.26
6482	NASDAQ	POOL	Wed, Sep 1, 2021	494.30	494.30	480.49	491.23
6481	NASDAQ	POOL	Tue, Aug 31, 2021	491.75	496.51	486.95	494.30
6480	NASDAQ	POOL	Mon, Aug 30, 2021	482.39	493.71	482.04	491.43
6479	NASDAQ	POOL	Fri, Aug 27, 2021	477.33	482.68	473.81	480.91
6478	NASDAQ	POOL	Thu, Aug 26, 2021	484.78	484.78	476.60	477.47
6477	NASDAQ	POOL	Wed, Aug 25, 2021	478.96	486.66	478.21	485.02
6476	NASDAQ	POOL	Tue, Aug 24, 2021	476.67	477.95	472.39	477.59
6475	NASDAQ	POOL	Mon, Aug 23, 2021	486.84	486.84	474.82	474.90
6474	NASDAQ	POOL	Fri, Aug 20, 2021	486.03	491.75	484.23	486.43
6473	NASDAQ	POOL	Thu, Aug 19, 2021	475.55	487.63	472.96	484.37
6472	NASDAQ	POOL	Wed, Aug 18, 2021	479.99	485.43	474.39	476.64
6471	NASDAQ	POOL	Tue, Aug 17, 2021	488.34	488.63	477.93	479.99
6470	NASDAQ	POOL	Mon, Aug 16, 2021	483.79	493.91	479.19	493.40
6469	NASDAQ	POOL	Fri, Aug 13, 2021	483.81	486.77	482.83	485.21
6468	NASDAQ	POOL	Thu, Aug 12, 2021	483.73	486.88	481.85	484.73
6467	NASDAQ	POOL	Wed, Aug 11, 2021	485.25	487.19	479.32	483.17
6466	NASDAQ	POOL	Tue, Aug 10, 2021	485.16	490.47	482.02	484.18
6465	NASDAQ	POOL	Mon, Aug 9, 2021	480.91	486.34	479.13	485.40
6464	NASDAQ	POOL	Fri, Aug 6, 2021	487.33	490.23	480.12	481.09
6463	NASDAQ	POOL	Thu, Aug 5, 2021	486.95	495.22	484.27	486.81
6462	NASDAQ	POOL	Wed, Aug 4, 2021	480.07	489.31	480.07	486.97
6461	NASDAQ	POOL	Tue, Aug 3, 2021	478.89	485.61	476.62	480.44
6460	NASDAQ	POOL	Mon, Aug 2, 2021	479.32	482.24	472.01	476.51
6459	NASDAQ	POOL	Fri, Jul 30, 2021	472.91	484.42	472.19	477.82
6458	NASDAQ	POOL	Thu, Jul 29, 2021	469.86	478.57	468.18	477.80
6457	NASDAQ	POOL	Wed, Jul 28, 2021	471.87	473.80	464.92	467.63
6456	NASDAQ	POOL	Tue, Jul 27, 2021	467.00	472.79	462.00	471.87
6455	NASDAQ	POOL	Mon, Jul 26, 2021	462.99	476.12	462.99	466.96
6454	NASDAQ	POOL	Fri, Jul 23, 2021	454.11	463.45	447.02	462.37
6453	NASDAQ	POOL	Thu, Jul 22, 2021	450.00	456.15	442.89	450.52
6452	NASDAQ	POOL	Wed, Jul 21, 2021	455.37	457.69	452.62	457.69
6451	NASDAQ	POOL	Tue, Jul 20, 2021	454.41	458.28	450.67	452.51
6450	NASDAQ	POOL	Mon, Jul 19, 2021	453.62	456.55	442.71	453.52
6449	NASDAQ	POOL	Fri, Jul 16, 2021	461.82	464.84	457.88	458.89
6448	NASDAQ	POOL	Thu, Jul 15, 2021	466.52	468.27	457.55	459.82
6447	NASDAQ	POOL	Wed, Jul 14, 2021	472.01	473.07	465.48	468.77
6446	NASDAQ	POOL	Tue, Jul 13, 2021	474.11	477.05	469.69	470.88
6445	NASDAQ	POOL	Mon, Jul 12, 2021	474.25	478.67	472.15	475.51
6444	NASDAQ	POOL	Fri, Jul 9, 2021	470.48	476.69	469.66	476.24
6443	NASDAQ	POOL	Thu, Jul 8, 2021	465.46	474.26	462.43	468.77
6442	NASDAQ	POOL	Wed, Jul 7, 2021	465.33	472.33	464.07	470.32
6441	NASDAQ	POOL	Tue, Jul 6, 2021	468.05	468.32	455.29	464.53
6440	NASDAQ	POOL	Fri, Jul 2, 2021	463.65	468.82	462.66	466.83
6439	NASDAQ	POOL	Thu, Jul 1, 2021	459.55	462.48	457.13	462.05
6438	NASDAQ	POOL	Wed, Jun 30, 2021	466.00	467.55	451.84	458.66
6437	NASDAQ	POOL	Tue, Jun 29, 2021	455.70	470.15	455.70	465.04
6436	NASDAQ	POOL	Mon, Jun 28, 2021	458.11	459.12	454.71	456.54
6435	NASDAQ	POOL	Fri, Jun 25, 2021	460.74	462.47	453.96	455.77
6434	NASDAQ	POOL	Thu, Jun 24, 2021	456.95	460.39	453.84	459.03
6433	NASDAQ	POOL	Wed, Jun 23, 2021	460.97	462.43	454.02	454.90
6432	NASDAQ	POOL	Tue, Jun 22, 2021	457.52	463.00	450.32	459.76
6431	NASDAQ	POOL	Mon, Jun 21, 2021	442.40	464.03	442.40	452.90
6430	NASDAQ	POOL	Fri, Jun 18, 2021	433.80	444.64	430.20	442.02
6429	NASDAQ	POOL	Thu, Jun 17, 2021	431.44	438.02	428.15	436.53
6428	NASDAQ	POOL	Wed, Jun 16, 2021	434.68	437.03	430.00	432.52
6427	NASDAQ	POOL	Tue, Jun 15, 2021	429.52	434.77	426.54	434.41
6426	NASDAQ	POOL	Mon, Jun 14, 2021	437.26	437.26	427.43	430.96
6425	NASDAQ	POOL	Fri, Jun 11, 2021	428.35	432.85	426.07	431.62
6424	NASDAQ	POOL	Thu, Jun 10, 2021	434.57	435.92	427.92	429.00
6423	NASDAQ	POOL	Wed, Jun 9, 2021	439.63	440.85	432.24	433.62
6422	NASDAQ	POOL	Tue, Jun 8, 2021	435.88	440.43	430.39	440.00
6421	NASDAQ	POOL	Mon, Jun 7, 2021	438.54	440.75	431.65	435.55
6420	NASDAQ	POOL	Fri, Jun 4, 2021	441.98	444.43	430.58	438.04
6419	NASDAQ	POOL	Thu, Jun 3, 2021	437.30	441.64	435.70	438.40
6418	NASDAQ	POOL	Wed, Jun 2, 2021	439.84	443.10	437.04	440.58
6417	NASDAQ	POOL	Tue, Jun 1, 2021	440.46	441.85	435.53	438.73
6416	NASDAQ	POOL	Fri, May 28, 2021	430.36	438.57	430.36	436.55
6415	NASDAQ	POOL	Thu, May 27, 2021	429.53	433.19	426.91	431.47
6414	NASDAQ	POOL	Wed, May 26, 2021	430.38	433.94	426.01	429.63
6413	NASDAQ	POOL	Tue, May 25, 2021	429.71	431.76	426.87	429.66
6412	NASDAQ	POOL	Mon, May 24, 2021	431.59	434.00	429.25	430.74
6411	NASDAQ	POOL	Fri, May 21, 2021	432.58	437.50	428.63	429.25
6410	NASDAQ	POOL	Thu, May 20, 2021	428.74	431.91	425.31	429.73
6409	NASDAQ	POOL	Wed, May 19, 2021	423.89	437.77	419.79	427.83
6408	NASDAQ	POOL	Tue, May 18, 2021	441.38	443.85	426.92	427.10
6407	NASDAQ	POOL	Mon, May 17, 2021	437.47	439.98	431.17	435.67
6406	NASDAQ	POOL	Fri, May 14, 2021	435.07	438.87	433.28	437.87
6405	NASDAQ	POOL	Thu, May 13, 2021	423.54	437.49	422.58	435.01
6404	NASDAQ	POOL	Wed, May 12, 2021	435.12	437.35	418.83	419.76
6403	NASDAQ	POOL	Tue, May 11, 2021	438.71	442.05	433.84	438.87
6402	NASDAQ	POOL	Mon, May 10, 2021	446.08	449.44	442.91	444.96
6401	NASDAQ	POOL	Fri, May 7, 2021	435.33	445.21	435.33	444.01
6400	NASDAQ	POOL	Thu, May 6, 2021	440.68	441.89	428.91	434.85
6399	NASDAQ	POOL	Wed, May 5, 2021	436.39	442.90	432.52	441.56
6398	NASDAQ	POOL	Tue, May 4, 2021	428.00	431.23	424.50	431.15
6397	NASDAQ	POOL	Mon, May 3, 2021	425.00	431.47	423.52	428.86
6396	NASDAQ	POOL	Fri, Apr 30, 2021	421.00	424.44	419.14	422.52
6395	NASDAQ	POOL	Thu, Apr 29, 2021	423.90	423.90	416.01	421.45
6394	NASDAQ	POOL	Wed, Apr 28, 2021	418.73	423.07	413.91	415.29
6393	NASDAQ	POOL	Tue, Apr 27, 2021	416.35	425.00	413.56	421.69
6392	NASDAQ	POOL	Mon, Apr 26, 2021	419.58	419.58	409.00	413.25
6391	NASDAQ	POOL	Fri, Apr 23, 2021	411.28	424.56	411.28	419.53
6390	NASDAQ	POOL	Thu, Apr 22, 2021	413.09	426.70	409.38	410.46
6389	NASDAQ	POOL	Wed, Apr 21, 2021	384.05	392.13	384.05	385.67
6388	NASDAQ	POOL	Tue, Apr 20, 2021	384.19	388.59	383.24	386.06
6387	NASDAQ	POOL	Mon, Apr 19, 2021	382.00	385.68	380.69	382.95
6386	NASDAQ	POOL	Fri, Apr 16, 2021	376.03	384.14	373.90	382.21
6385	NASDAQ	POOL	Thu, Apr 15, 2021	370.67	376.98	367.71	374.43
6384	NASDAQ	POOL	Wed, Apr 14, 2021	369.97	372.29	366.23	367.70
6383	NASDAQ	POOL	Tue, Apr 13, 2021	372.89	374.44	370.25	370.45
6382	NASDAQ	POOL	Mon, Apr 12, 2021	370.42	371.88	368.07	371.18
6381	NASDAQ	POOL	Fri, Apr 9, 2021	361.88	370.45	361.88	369.49
6380	NASDAQ	POOL	Thu, Apr 8, 2021	358.60	361.07	354.53	360.76
6379	NASDAQ	POOL	Wed, Apr 7, 2021	358.08	360.85	354.78	356.65
6378	NASDAQ	POOL	Tue, Apr 6, 2021	358.50	361.15	353.10	357.72
6377	NASDAQ	POOL	Mon, Apr 5, 2021	352.65	359.22	351.87	357.00
6376	NASDAQ	POOL	Thu, Apr 1, 2021	345.74	352.19	345.43	351.57
6375	NASDAQ	POOL	Wed, Mar 31, 2021	343.48	349.01	343.48	345.24
6374	NASDAQ	POOL	Tue, Mar 30, 2021	339.89	343.87	335.24	342.37
6373	NASDAQ	POOL	Mon, Mar 29, 2021	342.96	350.50	338.87	343.48
6372	NASDAQ	POOL	Fri, Mar 26, 2021	335.52	342.11	333.54	341.86
6371	NASDAQ	POOL	Thu, Mar 25, 2021	337.00	338.16	332.70	335.25
6370	NASDAQ	POOL	Wed, Mar 24, 2021	340.09	344.76	335.40	340.10
6369	NASDAQ	POOL	Tue, Mar 23, 2021	334.43	342.43	333.89	340.91
6368	NASDAQ	POOL	Mon, Mar 22, 2021	340.61	340.61	331.60	336.22
6367	NASDAQ	POOL	Fri, Mar 19, 2021	339.37	348.35	337.83	340.80
6366	NASDAQ	POOL	Thu, Mar 18, 2021	336.29	340.89	332.26	336.87
6365	NASDAQ	POOL	Wed, Mar 17, 2021	343.70	344.16	336.69	339.20
6364	NASDAQ	POOL	Tue, Mar 16, 2021	350.00	351.88	342.56	343.97
6363	NASDAQ	POOL	Mon, Mar 15, 2021	342.31	348.00	340.58	347.57
6362	NASDAQ	POOL	Fri, Mar 12, 2021	342.81	344.56	339.02	342.44
6361	NASDAQ	POOL	Thu, Mar 11, 2021	342.49	348.46	336.95	346.84
6360	NASDAQ	POOL	Wed, Mar 10, 2021	341.83	344.80	338.50	343.20
6359	NASDAQ	POOL	Tue, Mar 9, 2021	332.94	341.12	330.20	336.51
6358	NASDAQ	POOL	Mon, Mar 8, 2021	328.84	334.67	326.80	328.34
6357	NASDAQ	POOL	Fri, Mar 5, 2021	324.75	330.83	313.92	330.22
6356	NASDAQ	POOL	Thu, Mar 4, 2021	331.66	333.52	319.06	323.59
6355	NASDAQ	POOL	Wed, Mar 3, 2021	330.29	335.36	328.37	331.10
6354	NASDAQ	POOL	Tue, Mar 2, 2021	332.17	334.63	327.08	330.70
6353	NASDAQ	POOL	Mon, Mar 1, 2021	335.01	340.47	332.77	334.20
6352	NASDAQ	POOL	Fri, Feb 26, 2021	327.77	338.72	325.74	334.77
6351	NASDAQ	POOL	Thu, Feb 25, 2021	326.59	328.10	320.71	322.99
6350	NASDAQ	POOL	Wed, Feb 24, 2021	318.91	329.67	314.92	328.39
6349	NASDAQ	POOL	Tue, Feb 23, 2021	310.75	319.91	305.47	318.25
6348	NASDAQ	POOL	Mon, Feb 22, 2021	325.07	326.02	311.57	314.43
6347	NASDAQ	POOL	Fri, Feb 19, 2021	329.96	332.54	325.42	326.08
6346	NASDAQ	POOL	Thu, Feb 18, 2021	328.33	330.85	328.00	330.43
6345	NASDAQ	POOL	Wed, Feb 17, 2021	331.48	335.78	326.43	330.17
6344	NASDAQ	POOL	Tue, Feb 16, 2021	341.20	344.10	330.30	333.33
6343	NASDAQ	POOL	Fri, Feb 12, 2021	331.75	344.86	331.75	337.84
6342	NASDAQ	POOL	Thu, Feb 11, 2021	351.11	359.99	328.81	329.89
6341	NASDAQ	POOL	Wed, Feb 10, 2021	361.01	362.79	349.21	350.54
6340	NASDAQ	POOL	Tue, Feb 9, 2021	361.07	364.43	357.96	360.29
6339	NASDAQ	POOL	Mon, Feb 8, 2021	360.84	362.91	359.04	359.40
6338	NASDAQ	POOL	Fri, Feb 5, 2021	359.00	362.11	356.73	359.32
6337	NASDAQ	POOL	Thu, Feb 4, 2021	356.56	363.12	354.50	358.99
6336	NASDAQ	POOL	Wed, Feb 3, 2021	360.19	361.01	352.88	354.85
6335	NASDAQ	POOL	Tue, Feb 2, 2021	363.94	363.94	357.30	357.30
6334	NASDAQ	POOL	Mon, Feb 1, 2021	356.17	360.96	353.96	359.82
6333	NASDAQ	POOL	Fri, Jan 29, 2021	360.79	364.04	353.75	354.18
6332	NASDAQ	POOL	Thu, Jan 28, 2021	356.76	365.09	352.51	362.66
6331	NASDAQ	POOL	Wed, Jan 27, 2021	360.00	364.27	348.01	354.66
6330	NASDAQ	POOL	Tue, Jan 26, 2021	370.03	370.88	363.52	363.68
6329	NASDAQ	POOL	Mon, Jan 25, 2021	371.48	373.81	364.94	368.94
6328	NASDAQ	POOL	Fri, Jan 22, 2021	361.47	371.35	361.47	369.31
6327	NASDAQ	POOL	Thu, Jan 21, 2021	365.37	372.32	363.00	366.71
6326	NASDAQ	POOL	Wed, Jan 20, 2021	360.91	368.37	357.78	366.24
6325	NASDAQ	POOL	Tue, Jan 19, 2021	359.62	364.69	355.89	360.63
6324	NASDAQ	POOL	Fri, Jan 15, 2021	365.01	365.80	357.01	359.40
6323	NASDAQ	POOL	Thu, Jan 14, 2021	374.38	374.60	365.81	366.70
6322	NASDAQ	POOL	Wed, Jan 13, 2021	385.00	386.63	373.23	373.72
6321	NASDAQ	POOL	Tue, Jan 12, 2021	387.75	387.75	382.32	385.00
6320	NASDAQ	POOL	Mon, Jan 11, 2021	389.74	392.85	384.32	385.25
6319	NASDAQ	POOL	Fri, Jan 8, 2021	388.81	399.47	387.52	390.99
6318	NASDAQ	POOL	Thu, Jan 7, 2021	374.58	401.29	371.10	385.95
6317	NASDAQ	POOL	Wed, Jan 6, 2021	352.20	370.91	349.19	370.38
6316	NASDAQ	POOL	Tue, Jan 5, 2021	356.53	360.03	353.79	356.87
6315	NASDAQ	POOL	Mon, Jan 4, 2021	373.82	378.67	353.61	356.89
6314	NASDAQ	POOL	Thu, Dec 31, 2020	368.47	373.07	364.67	372.50
6313	NASDAQ	POOL	Wed, Dec 30, 2020	366.16	369.07	362.83	367.28
6312	NASDAQ	POOL	Tue, Dec 29, 2020	363.91	367.35	357.60	364.04
6311	NASDAQ	POOL	Mon, Dec 28, 2020	368.75	369.95	360.92	362.76
6310	NASDAQ	POOL	Thu, Dec 24, 2020	364.95	366.87	361.19	364.73
6309	NASDAQ	POOL	Wed, Dec 23, 2020	371.46	371.69	363.02	365.52
6308	NASDAQ	POOL	Tue, Dec 22, 2020	362.01	370.88	362.00	369.73
6307	NASDAQ	POOL	Mon, Dec 21, 2020	360.43	365.00	352.79	362.01
6306	NASDAQ	POOL	Fri, Dec 18, 2020	358.20	366.35	356.61	364.37
6305	NASDAQ	POOL	Thu, Dec 17, 2020	352.63	357.26	350.35	356.15
6304	NASDAQ	POOL	Wed, Dec 16, 2020	348.09	355.55	347.19	352.94
6303	NASDAQ	POOL	Tue, Dec 15, 2020	347.00	353.19	345.92	348.79
6302	NASDAQ	POOL	Mon, Dec 14, 2020	339.46	348.22	338.31	346.58
6301	NASDAQ	POOL	Fri, Dec 11, 2020	331.37	339.52	330.28	337.79
6300	NASDAQ	POOL	Thu, Dec 10, 2020	333.98	336.50	330.11	331.40
6299	NASDAQ	POOL	Wed, Dec 9, 2020	337.97	342.29	334.18	334.90
6298	NASDAQ	POOL	Tue, Dec 8, 2020	334.59	339.49	330.04	339.12
6297	NASDAQ	POOL	Mon, Dec 7, 2020	325.28	335.02	324.42	332.59
6296	NASDAQ	POOL	Fri, Dec 4, 2020	329.52	329.52	318.89	324.27
6295	NASDAQ	POOL	Thu, Dec 3, 2020	337.07	340.42	328.55	330.24
6294	NASDAQ	POOL	Wed, Dec 2, 2020	350.70	352.50	335.60	339.13
6293	NASDAQ	POOL	Tue, Dec 1, 2020	346.11	353.77	342.13	353.10
6292	NASDAQ	POOL	Mon, Nov 30, 2020	343.99	346.82	337.57	346.11
6291	NASDAQ	POOL	Fri, Nov 27, 2020	336.55	344.22	333.75	343.12
6290	NASDAQ	POOL	Wed, Nov 25, 2020	330.37	337.68	329.50	333.59
6289	NASDAQ	POOL	Tue, Nov 24, 2020	332.65	337.71	325.38	328.28
6288	NASDAQ	POOL	Mon, Nov 23, 2020	339.22	343.82	333.21	334.13
6287	NASDAQ	POOL	Fri, Nov 20, 2020	336.52	341.18	330.88	339.87
6286	NASDAQ	POOL	Thu, Nov 19, 2020	326.43	340.36	326.43	338.65
6285	NASDAQ	POOL	Wed, Nov 18, 2020	330.16	332.18	321.57	322.44
6284	NASDAQ	POOL	Tue, Nov 17, 2020	341.72	344.62	327.15	329.45
6283	NASDAQ	POOL	Mon, Nov 16, 2020	338.16	341.26	333.54	340.80
6282	NASDAQ	POOL	Fri, Nov 13, 2020	340.41	344.79	338.24	340.63
6281	NASDAQ	POOL	Thu, Nov 12, 2020	349.36	350.74	336.97	339.53
6280	NASDAQ	POOL	Wed, Nov 11, 2020	340.58	349.72	336.03	346.07
6279	NASDAQ	POOL	Tue, Nov 10, 2020	322.68	340.80	322.49	339.71
6278	NASDAQ	POOL	Mon, Nov 9, 2020	373.17	376.50	320.92	322.30
6277	NASDAQ	POOL	Fri, Nov 6, 2020	386.27	391.50	380.89	382.89
6276	NASDAQ	POOL	Thu, Nov 5, 2020	380.95	391.11	379.40	383.92
6275	NASDAQ	POOL	Wed, Nov 4, 2020	368.53	381.15	365.00	377.17
6274	NASDAQ	POOL	Tue, Nov 3, 2020	360.18	367.71	357.92	364.18
6273	NASDAQ	POOL	Mon, Nov 2, 2020	353.49	360.47	349.63	357.29
6272	NASDAQ	POOL	Fri, Oct 30, 2020	357.62	359.50	344.74	349.83
6271	NASDAQ	POOL	Thu, Oct 29, 2020	361.11	367.38	359.75	360.64
6270	NASDAQ	POOL	Wed, Oct 28, 2020	363.03	366.60	357.61	362.85
6269	NASDAQ	POOL	Tue, Oct 27, 2020	367.00	370.12	361.99	366.99
6268	NASDAQ	POOL	Mon, Oct 26, 2020	358.57	362.75	356.96	362.55
6267	NASDAQ	POOL	Fri, Oct 23, 2020	353.52	362.96	353.01	361.71
6266	NASDAQ	POOL	Thu, Oct 22, 2020	365.99	371.17	346.95	350.26
6265	NASDAQ	POOL	Wed, Oct 21, 2020	358.89	360.00	353.91	355.97
6264	NASDAQ	POOL	Tue, Oct 20, 2020	353.64	360.25	353.26	355.63
6263	NASDAQ	POOL	Mon, Oct 19, 2020	360.21	361.77	351.66	353.55
6262	NASDAQ	POOL	Fri, Oct 16, 2020	361.05	363.98	356.71	359.44
6261	NASDAQ	POOL	Thu, Oct 15, 2020	355.27	363.36	353.18	360.38
6260	NASDAQ	POOL	Wed, Oct 14, 2020	353.15	363.44	352.45	360.31
6259	NASDAQ	POOL	Tue, Oct 13, 2020	353.91	355.50	348.99	351.99
6258	NASDAQ	POOL	Mon, Oct 12, 2020	349.99	353.47	347.00	352.69
6257	NASDAQ	POOL	Fri, Oct 9, 2020	347.47	350.04	343.57	346.55
6256	NASDAQ	POOL	Thu, Oct 8, 2020	333.01	342.88	333.01	340.85
6255	NASDAQ	POOL	Wed, Oct 7, 2020	329.05	334.00	327.75	331.64
6254	NASDAQ	POOL	Tue, Oct 6, 2020	327.63	331.61	321.12	328.01
6253	NASDAQ	POOL	Mon, Oct 5, 2020	323.01	329.43	321.30	327.75
6252	NASDAQ	POOL	Fri, Oct 2, 2020	319.88	327.29	319.08	322.79
6251	NASDAQ	POOL	Thu, Oct 1, 2020	338.28	338.57	325.93	328.28
6250	NASDAQ	POOL	Wed, Sep 30, 2020	328.56	338.88	328.56	334.54
6249	NASDAQ	POOL	Tue, Sep 29, 2020	325.61	330.45	324.76	328.54
6248	NASDAQ	POOL	Mon, Sep 28, 2020	320.67	325.97	315.49	325.20
6247	NASDAQ	POOL	Fri, Sep 25, 2020	308.79	316.57	306.59	315.10
6246	NASDAQ	POOL	Thu, Sep 24, 2020	306.22	313.74	304.43	310.10
6245	NASDAQ	POOL	Wed, Sep 23, 2020	306.98	310.06	305.01	307.28
6244	NASDAQ	POOL	Tue, Sep 22, 2020	303.29	309.59	301.81	307.90
6243	NASDAQ	POOL	Mon, Sep 21, 2020	295.12	301.23	294.56	300.49
6242	NASDAQ	POOL	Fri, Sep 18, 2020	303.39	305.72	297.37	301.26
6241	NASDAQ	POOL	Thu, Sep 17, 2020	297.35	304.50	293.38	304.29
6240	NASDAQ	POOL	Wed, Sep 16, 2020	309.79	311.71	300.09	300.22
6239	NASDAQ	POOL	Tue, Sep 15, 2020	312.74	313.55	307.25	308.48
6238	NASDAQ	POOL	Mon, Sep 14, 2020	303.51	309.74	300.89	308.38
6237	NASDAQ	POOL	Fri, Sep 11, 2020	302.83	305.50	299.35	300.32
6236	NASDAQ	POOL	Thu, Sep 10, 2020	303.94	305.22	298.24	300.18
6235	NASDAQ	POOL	Wed, Sep 9, 2020	297.46	304.55	296.87	302.42
6234	NASDAQ	POOL	Tue, Sep 8, 2020	289.72	298.09	285.93	293.12
6233	NASDAQ	POOL	Fri, Sep 4, 2020	308.27	313.83	291.37	295.00
6232	NASDAQ	POOL	Thu, Sep 3, 2020	328.07	328.90	307.88	309.68
6231	NASDAQ	POOL	Wed, Sep 2, 2020	332.21	334.30	325.22	329.88
6230	NASDAQ	POOL	Tue, Sep 1, 2020	329.71	331.91	328.55	329.92
6229	NASDAQ	POOL	Mon, Aug 31, 2020	330.74	334.32	326.65	327.84
6228	NASDAQ	POOL	Fri, Aug 28, 2020	337.35	338.75	329.23	330.90
6227	NASDAQ	POOL	Thu, Aug 27, 2020	337.80	342.15	334.67	336.67
6226	NASDAQ	POOL	Wed, Aug 26, 2020	335.96	337.88	333.79	335.85
6225	NASDAQ	POOL	Tue, Aug 25, 2020	333.75	336.41	332.43	335.40
6224	NASDAQ	POOL	Mon, Aug 24, 2020	335.71	336.55	332.98	334.72
6223	NASDAQ	POOL	Fri, Aug 21, 2020	325.00	333.59	324.33	333.37
6222	NASDAQ	POOL	Thu, Aug 20, 2020	325.40	328.63	323.70	325.50
6221	NASDAQ	POOL	Wed, Aug 19, 2020	329.17	329.70	324.31	325.53
6220	NASDAQ	POOL	Tue, Aug 18, 2020	328.13	332.17	324.41	328.05
6219	NASDAQ	POOL	Mon, Aug 17, 2020	321.18	329.95	319.80	326.03
6218	NASDAQ	POOL	Fri, Aug 14, 2020	319.87	322.75	317.01	319.32
6217	NASDAQ	POOL	Thu, Aug 13, 2020	322.77	329.53	319.85	320.11
6216	NASDAQ	POOL	Wed, Aug 12, 2020	317.74	325.86	314.78	324.36
6215	NASDAQ	POOL	Tue, Aug 11, 2020	324.90	324.90	314.90	316.18
6214	NASDAQ	POOL	Mon, Aug 10, 2020	329.78	329.78	321.61	325.49
6213	NASDAQ	POOL	Fri, Aug 7, 2020	327.24	331.12	326.04	328.60
6212	NASDAQ	POOL	Thu, Aug 6, 2020	327.73	329.16	324.33	328.55
6211	NASDAQ	POOL	Wed, Aug 5, 2020	324.03	328.00	321.56	327.99
6210	NASDAQ	POOL	Tue, Aug 4, 2020	321.49	326.19	320.21	324.81
6209	NASDAQ	POOL	Mon, Aug 3, 2020	317.87	327.61	317.87	322.22
6208	NASDAQ	POOL	Fri, Jul 31, 2020	315.73	316.77	312.17	316.70
6207	NASDAQ	POOL	Thu, Jul 30, 2020	310.85	316.72	310.24	314.94
6206	NASDAQ	POOL	Wed, Jul 29, 2020	307.55	314.59	307.55	313.95
6205	NASDAQ	POOL	Tue, Jul 28, 2020	311.00	311.00	305.23	306.63
6204	NASDAQ	POOL	Mon, Jul 27, 2020	306.67	311.48	305.09	310.33
6203	NASDAQ	POOL	Fri, Jul 24, 2020	298.00	306.69	295.09	304.27
6202	NASDAQ	POOL	Thu, Jul 23, 2020	312.00	318.71	297.17	300.58
6201	NASDAQ	POOL	Wed, Jul 22, 2020	297.07	303.96	297.02	301.90
6200	NASDAQ	POOL	Tue, Jul 21, 2020	304.63	304.66	295.69	296.42
6199	NASDAQ	POOL	Mon, Jul 20, 2020	295.84	302.59	292.15	301.35
6198	NASDAQ	POOL	Fri, Jul 17, 2020	286.09	294.94	283.74	294.39
6197	NASDAQ	POOL	Thu, Jul 16, 2020	287.48	289.47	280.45	283.60
6196	NASDAQ	POOL	Wed, Jul 15, 2020	286.36	288.53	282.36	287.55
6195	NASDAQ	POOL	Tue, Jul 14, 2020	275.10	283.33	275.06	281.38
6194	NASDAQ	POOL	Mon, Jul 13, 2020	281.02	285.74	276.07	276.28
6193	NASDAQ	POOL	Fri, Jul 10, 2020	273.37	279.85	273.37	278.49
6192	NASDAQ	POOL	Thu, Jul 9, 2020	271.03	280.55	269.90	279.13
6191	NASDAQ	POOL	Wed, Jul 8, 2020	271.33	273.50	268.53	270.80
6190	NASDAQ	POOL	Tue, Jul 7, 2020	270.22	274.52	268.50	271.89
6189	NASDAQ	POOL	Mon, Jul 6, 2020	274.04	274.64	268.63	269.26
6188	NASDAQ	POOL	Thu, Jul 2, 2020	274.45	276.00	268.50	270.22
6187	NASDAQ	POOL	Wed, Jul 1, 2020	271.85	274.46	267.76	272.91
6186	NASDAQ	POOL	Tue, Jun 30, 2020	265.46	273.10	265.06	271.87
6185	NASDAQ	POOL	Mon, Jun 29, 2020	260.89	267.90	259.31	265.79
6184	NASDAQ	POOL	Fri, Jun 26, 2020	262.78	267.91	259.72	260.94
6183	NASDAQ	POOL	Thu, Jun 25, 2020	261.54	264.27	259.04	263.91
6182	NASDAQ	POOL	Wed, Jun 24, 2020	264.68	267.89	256.85	261.29
6181	NASDAQ	POOL	Tue, Jun 23, 2020	273.45	273.45	265.77	266.08
6180	NASDAQ	POOL	Mon, Jun 22, 2020	266.88	272.76	264.83	270.76
6179	NASDAQ	POOL	Fri, Jun 19, 2020	267.62	269.20	265.48	266.60
6178	NASDAQ	POOL	Thu, Jun 18, 2020	264.67	267.40	262.38	265.15
6177	NASDAQ	POOL	Wed, Jun 17, 2020	265.95	268.24	263.19	265.41
6176	NASDAQ	POOL	Tue, Jun 16, 2020	262.29	265.52	256.88	263.38
6175	NASDAQ	POOL	Mon, Jun 15, 2020	245.91	256.29	244.91	255.13
6174	NASDAQ	POOL	Fri, Jun 12, 2020	256.34	259.16	249.39	252.67
6173	NASDAQ	POOL	Thu, Jun 11, 2020	260.00	263.57	251.22	251.63
6172	NASDAQ	POOL	Wed, Jun 10, 2020	264.30	265.28	261.40	262.35
6171	NASDAQ	POOL	Tue, Jun 9, 2020	254.49	265.62	254.11	262.49
6170	NASDAQ	POOL	Mon, Jun 8, 2020	259.65	259.65	251.26	255.36
6169	NASDAQ	POOL	Fri, Jun 5, 2020	262.19	264.04	254.75	258.84
6168	NASDAQ	POOL	Thu, Jun 4, 2020	267.44	269.48	260.23	262.79
6167	NASDAQ	POOL	Wed, Jun 3, 2020	267.41	270.42	266.16	269.49
6166	NASDAQ	POOL	Tue, Jun 2, 2020	268.51	269.50	261.26	265.83
6165	NASDAQ	POOL	Mon, Jun 1, 2020	271.16	271.16	264.99	267.76
6164	NASDAQ	POOL	Fri, May 29, 2020	255.94	270.57	255.94	269.02
6163	NASDAQ	POOL	Thu, May 28, 2020	261.84	266.67	257.05	259.13
6162	NASDAQ	POOL	Wed, May 27, 2020	243.06	255.42	240.01	254.47
6161	NASDAQ	POOL	Tue, May 26, 2020	247.82	248.00	241.10	242.82
6160	NASDAQ	POOL	Fri, May 22, 2020	238.00	239.18	234.55	238.18
6159	NASDAQ	POOL	Thu, May 21, 2020	231.00	239.17	231.00	238.35
6158	NASDAQ	POOL	Wed, May 20, 2020	232.49	234.39	229.18	230.79
6157	NASDAQ	POOL	Tue, May 19, 2020	233.05	233.97	228.92	229.01
6156	NASDAQ	POOL	Mon, May 18, 2020	228.64	234.76	227.00	229.56
6155	NASDAQ	POOL	Fri, May 15, 2020	214.77	224.29	214.77	222.97
6154	NASDAQ	POOL	Thu, May 14, 2020	213.94	219.29	212.63	217.71
6153	NASDAQ	POOL	Wed, May 13, 2020	220.81	220.87	214.05	216.36
6152	NASDAQ	POOL	Tue, May 12, 2020	228.60	229.83	221.22	221.59
6151	NASDAQ	POOL	Mon, May 11, 2020	224.39	229.73	222.65	227.73
6150	NASDAQ	POOL	Fri, May 8, 2020	222.20	225.24	220.83	224.65
6149	NASDAQ	POOL	Thu, May 7, 2020	223.00	224.72	217.89	218.70
6148	NASDAQ	POOL	Wed, May 6, 2020	223.83	225.95	222.25	222.32
6147	NASDAQ	POOL	Tue, May 5, 2020	219.81	225.36	214.60	221.86
6146	NASDAQ	POOL	Mon, May 4, 2020	215.53	216.92	211.85	214.81
6145	NASDAQ	POOL	Fri, May 1, 2020	208.81	217.41	207.00	216.02
6144	NASDAQ	POOL	Thu, Apr 30, 2020	212.60	215.29	211.21	211.66
6143	NASDAQ	POOL	Wed, Apr 29, 2020	223.53	223.53	216.52	217.71
6142	NASDAQ	POOL	Tue, Apr 28, 2020	227.51	229.89	220.15	220.69
6141	NASDAQ	POOL	Mon, Apr 27, 2020	214.23	223.80	212.23	222.62
6140	NASDAQ	POOL	Fri, Apr 24, 2020	207.91	216.04	203.23	213.50
6139	NASDAQ	POOL	Thu, Apr 23, 2020	200.00	211.64	191.61	204.40
6138	NASDAQ	POOL	Wed, Apr 22, 2020	185.58	193.39	183.02	190.42
6137	NASDAQ	POOL	Tue, Apr 21, 2020	189.45	190.00	183.19	184.76
6136	NASDAQ	POOL	Mon, Apr 20, 2020	196.26	196.26	188.45	191.60
6135	NASDAQ	POOL	Fri, Apr 17, 2020	199.63	199.84	191.38	198.78
6134	NASDAQ	POOL	Thu, Apr 16, 2020	193.31	197.97	192.27	196.35
6133	NASDAQ	POOL	Wed, Apr 15, 2020	192.55	196.12	190.02	191.48
6132	NASDAQ	POOL	Tue, Apr 14, 2020	195.09	196.22	192.65	195.34
6131	NASDAQ	POOL	Mon, Apr 13, 2020	198.88	198.88	190.12	190.51
6130	NASDAQ	POOL	Thu, Apr 9, 2020	200.48	204.97	196.49	199.47
6129	NASDAQ	POOL	Wed, Apr 8, 2020	192.65	201.61	191.60	199.11
6128	NASDAQ	POOL	Tue, Apr 7, 2020	202.82	205.00	191.28	191.58
6127	NASDAQ	POOL	Mon, Apr 6, 2020	181.25	197.85	181.25	195.98
6126	NASDAQ	POOL	Fri, Apr 3, 2020	190.62	190.62	176.19	178.27
6125	NASDAQ	POOL	Thu, Apr 2, 2020	192.31	194.73	183.13	193.12
6124	NASDAQ	POOL	Wed, Apr 1, 2020	190.01	197.58	188.06	195.01
6123	NASDAQ	POOL	Tue, Mar 31, 2020	196.33	197.65	191.95	196.77
6122	NASDAQ	POOL	Mon, Mar 30, 2020	188.00	199.13	187.04	198.35
6121	NASDAQ	POOL	Fri, Mar 27, 2020	180.02	190.27	180.02	186.98
6120	NASDAQ	POOL	Thu, Mar 26, 2020	170.80	185.71	170.80	185.00
6119	NASDAQ	POOL	Wed, Mar 25, 2020	181.15	185.89	169.11	175.04
6118	NASDAQ	POOL	Tue, Mar 24, 2020	175.67	184.45	172.56	181.05
6117	NASDAQ	POOL	Mon, Mar 23, 2020	168.41	178.20	160.35	169.31
6116	NASDAQ	POOL	Fri, Mar 20, 2020	193.26	197.97	167.65	167.78
6115	NASDAQ	POOL	Thu, Mar 19, 2020	187.48	202.16	178.06	193.87
6114	NASDAQ	POOL	Wed, Mar 18, 2020	168.59	191.87	165.85	187.42
6113	NASDAQ	POOL	Tue, Mar 17, 2020	172.87	183.24	171.71	181.22
6112	NASDAQ	POOL	Mon, Mar 16, 2020	174.63	187.01	169.35	171.53
6111	NASDAQ	POOL	Fri, Mar 13, 2020	191.49	206.33	187.30	206.14
6110	NASDAQ	POOL	Thu, Mar 12, 2020	194.33	198.01	185.20	186.93
6109	NASDAQ	POOL	Wed, Mar 11, 2020	211.66	214.98	204.85	207.35
6108	NASDAQ	POOL	Tue, Mar 10, 2020	216.26	218.32	201.71	216.69
6107	NASDAQ	POOL	Mon, Mar 9, 2020	212.85	222.05	210.50	213.02
6106	NASDAQ	POOL	Fri, Mar 6, 2020	222.22	225.90	218.20	224.91
6105	NASDAQ	POOL	Thu, Mar 5, 2020	223.88	227.78	221.01	226.64
6104	NASDAQ	POOL	Wed, Mar 4, 2020	218.69	227.95	217.71	227.54
6103	NASDAQ	POOL	Tue, Mar 3, 2020	210.98	217.17	210.07	215.35
6102	NASDAQ	POOL	Mon, Mar 2, 2020	210.61	212.52	203.49	210.92
6101	NASDAQ	POOL	Fri, Feb 28, 2020	211.18	213.32	201.36	210.96
6100	NASDAQ	POOL	Thu, Feb 27, 2020	217.55	222.64	216.14	216.39
6099	NASDAQ	POOL	Wed, Feb 26, 2020	218.30	224.08	217.82	220.01
6098	NASDAQ	POOL	Tue, Feb 25, 2020	225.73	227.67	217.25	217.51
6097	NASDAQ	POOL	Mon, Feb 24, 2020	225.55	227.48	220.20	224.57
6096	NASDAQ	POOL	Fri, Feb 21, 2020	231.69	231.69	228.66	229.20
6095	NASDAQ	POOL	Thu, Feb 20, 2020	233.02	234.44	230.66	232.37
6094	NASDAQ	POOL	Wed, Feb 19, 2020	237.34	238.23	233.29	233.47
6093	NASDAQ	POOL	Tue, Feb 18, 2020	232.75	236.92	232.31	236.00
6092	NASDAQ	POOL	Fri, Feb 14, 2020	228.27	233.81	226.23	233.55
6091	NASDAQ	POOL	Thu, Feb 13, 2020	220.59	233.93	220.01	228.14
6090	NASDAQ	POOL	Wed, Feb 12, 2020	229.37	230.00	226.25	227.18
6089	NASDAQ	POOL	Tue, Feb 11, 2020	224.37	229.89	224.37	229.29
6088	NASDAQ	POOL	Mon, Feb 10, 2020	226.70	228.47	225.63	227.55
6087	NASDAQ	POOL	Fri, Feb 7, 2020	225.41	227.45	225.12	226.91
6086	NASDAQ	POOL	Thu, Feb 6, 2020	223.21	226.30	222.44	225.80
6085	NASDAQ	POOL	Wed, Feb 5, 2020	224.20	224.20	221.27	223.82
6084	NASDAQ	POOL	Tue, Feb 4, 2020	223.51	223.98	219.76	222.85
6083	NASDAQ	POOL	Mon, Feb 3, 2020	219.77	222.28	219.21	220.92
6082	NASDAQ	POOL	Fri, Jan 31, 2020	224.02	224.40	218.80	219.30
6081	NASDAQ	POOL	Thu, Jan 30, 2020	224.57	225.21	221.98	223.97
6080	NASDAQ	POOL	Wed, Jan 29, 2020	221.92	226.84	221.33	225.52
6079	NASDAQ	POOL	Tue, Jan 28, 2020	221.22	222.87	219.77	221.46
6078	NASDAQ	POOL	Mon, Jan 27, 2020	218.20	223.38	218.20	221.58
6077	NASDAQ	POOL	Fri, Jan 24, 2020	221.45	223.38	219.68	219.95
6076	NASDAQ	POOL	Thu, Jan 23, 2020	220.57	222.78	219.86	220.78
6075	NASDAQ	POOL	Wed, Jan 22, 2020	219.78	221.38	219.38	220.59
6074	NASDAQ	POOL	Tue, Jan 21, 2020	219.64	220.24	218.34	219.29
6073	NASDAQ	POOL	Fri, Jan 17, 2020	218.54	220.87	218.01	219.82
6072	NASDAQ	POOL	Thu, Jan 16, 2020	217.48	218.91	216.80	218.45
6071	NASDAQ	POOL	Wed, Jan 15, 2020	214.83	219.11	214.83	217.03
6070	NASDAQ	POOL	Tue, Jan 14, 2020	216.47	217.45	215.01	215.62
6069	NASDAQ	POOL	Mon, Jan 13, 2020	217.43	219.32	214.31	216.61
6068	NASDAQ	POOL	Fri, Jan 10, 2020	214.83	217.93	213.83	217.04
6067	NASDAQ	POOL	Thu, Jan 9, 2020	214.74	216.59	214.03	214.51
6066	NASDAQ	POOL	Wed, Jan 8, 2020	213.53	215.27	213.27	214.10
6065	NASDAQ	POOL	Tue, Jan 7, 2020	213.43	214.68	212.96	213.02
6064	NASDAQ	POOL	Mon, Jan 6, 2020	214.81	215.34	211.87	215.08
6063	NASDAQ	POOL	Fri, Jan 3, 2020	212.65	215.68	211.93	215.04
6062	NASDAQ	POOL	Thu, Jan 2, 2020	212.24	213.88	210.34	213.81
6061	NASDAQ	POOL	Tue, Dec 31, 2019	214.63	215.48	211.95	212.38
6060	NASDAQ	POOL	Mon, Dec 30, 2019	213.27	215.57	211.84	214.94
6059	NASDAQ	POOL	Fri, Dec 27, 2019	213.25	214.33	212.17	213.34
6058	NASDAQ	POOL	Thu, Dec 26, 2019	213.10	213.48	209.59	212.70
6057	NASDAQ	POOL	Tue, Dec 24, 2019	210.06	213.95	210.00	213.31
6056	NASDAQ	POOL	Mon, Dec 23, 2019	215.54	215.54	210.09	210.28
6055	NASDAQ	POOL	Fri, Dec 20, 2019	213.34	216.08	213.07	215.11
6054	NASDAQ	POOL	Thu, Dec 19, 2019	210.18	212.56	208.02	212.26
6053	NASDAQ	POOL	Wed, Dec 18, 2019	212.00	212.00	208.80	209.98
6052	NASDAQ	POOL	Tue, Dec 17, 2019	208.92	212.00	208.14	211.83
6051	NASDAQ	POOL	Mon, Dec 16, 2019	206.29	208.94	205.60	208.32
6050	NASDAQ	POOL	Fri, Dec 13, 2019	207.03	207.06	203.91	205.43
6049	NASDAQ	POOL	Thu, Dec 12, 2019	207.75	209.35	206.66	207.49
6048	NASDAQ	POOL	Wed, Dec 11, 2019	207.36	208.64	206.61	207.76
6047	NASDAQ	POOL	Tue, Dec 10, 2019	207.71	208.65	206.86	207.35
6046	NASDAQ	POOL	Mon, Dec 9, 2019	210.14	211.62	207.79	208.61
6045	NASDAQ	POOL	Fri, Dec 6, 2019	210.00	211.14	208.39	210.64
6044	NASDAQ	POOL	Thu, Dec 5, 2019	207.27	210.53	207.12	210.09
6043	NASDAQ	POOL	Wed, Dec 4, 2019	205.08	207.96	205.03	206.32
6042	NASDAQ	POOL	Tue, Dec 3, 2019	205.50	206.26	204.16	204.78
6041	NASDAQ	POOL	Mon, Dec 2, 2019	206.47	209.23	205.63	206.01
6040	NASDAQ	POOL	Fri, Nov 29, 2019	209.40	209.81	206.23	206.45
6039	NASDAQ	POOL	Wed, Nov 27, 2019	211.39	211.64	208.35	209.75
6038	NASDAQ	POOL	Tue, Nov 26, 2019	205.23	210.31	204.48	210.26
6037	NASDAQ	POOL	Mon, Nov 25, 2019	207.98	209.80	204.69	205.30
6036	NASDAQ	POOL	Fri, Nov 22, 2019	204.75	208.26	203.93	207.45
6035	NASDAQ	POOL	Thu, Nov 21, 2019	211.77	211.77	204.36	204.74
6034	NASDAQ	POOL	Wed, Nov 20, 2019	208.91	212.49	208.47	210.76
6033	NASDAQ	POOL	Tue, Nov 19, 2019	208.80	210.15	206.12	208.08
6032	NASDAQ	POOL	Mon, Nov 18, 2019	207.37	209.45	206.71	208.53
6031	NASDAQ	POOL	Fri, Nov 15, 2019	206.23	209.19	204.91	207.32
6030	NASDAQ	POOL	Thu, Nov 14, 2019	204.97	206.92	203.86	205.34
6029	NASDAQ	POOL	Wed, Nov 13, 2019	203.56	206.36	203.10	204.63
6028	NASDAQ	POOL	Tue, Nov 12, 2019	204.29	208.19	204.11	204.36
6027	NASDAQ	POOL	Mon, Nov 11, 2019	200.55	205.40	200.45	203.75
6026	NASDAQ	POOL	Fri, Nov 8, 2019	201.82	202.74	200.00	202.09
6025	NASDAQ	POOL	Thu, Nov 7, 2019	203.11	203.69	200.29	200.99
6024	NASDAQ	POOL	Wed, Nov 6, 2019	200.20	202.68	198.65	202.31
6023	NASDAQ	POOL	Tue, Nov 5, 2019	203.72	205.72	199.13	199.53
6022	NASDAQ	POOL	Mon, Nov 4, 2019	206.71	208.58	203.26	203.85
6021	NASDAQ	POOL	Fri, Nov 1, 2019	208.69	209.56	206.42	207.21
6020	NASDAQ	POOL	Thu, Oct 31, 2019	207.94	209.85	206.40	207.40
6019	NASDAQ	POOL	Wed, Oct 30, 2019	202.07	207.18	201.70	206.97
6018	NASDAQ	POOL	Tue, Oct 29, 2019	199.03	203.48	199.03	201.61
6017	NASDAQ	POOL	Mon, Oct 28, 2019	200.95	202.40	199.28	199.54
6016	NASDAQ	POOL	Fri, Oct 25, 2019	202.96	204.36	200.05	200.11
6015	NASDAQ	POOL	Thu, Oct 24, 2019	206.13	208.14	202.88	203.67
6014	NASDAQ	POOL	Wed, Oct 23, 2019	212.91	212.91	204.72	205.91
6013	NASDAQ	POOL	Tue, Oct 22, 2019	212.26	215.58	209.41	212.90
6012	NASDAQ	POOL	Mon, Oct 21, 2019	214.84	216.91	209.30	210.48
6011	NASDAQ	POOL	Fri, Oct 18, 2019	214.03	218.00	211.87	217.46
6010	NASDAQ	POOL	Thu, Oct 17, 2019	228.19	228.19	206.14	212.97
6009	NASDAQ	POOL	Wed, Oct 16, 2019	204.85	205.09	194.73	200.74
6008	NASDAQ	POOL	Tue, Oct 15, 2019	203.12	205.19	202.29	204.96
6007	NASDAQ	POOL	Mon, Oct 14, 2019	203.00	203.76	200.62	202.24
6006	NASDAQ	POOL	Fri, Oct 11, 2019	202.84	205.78	202.84	203.26
6005	NASDAQ	POOL	Thu, Oct 10, 2019	201.75	202.42	200.10	201.45
6004	NASDAQ	POOL	Wed, Oct 9, 2019	200.76	203.68	200.38	201.67
6003	NASDAQ	POOL	Tue, Oct 8, 2019	201.35	203.54	199.70	200.71
6002	NASDAQ	POOL	Mon, Oct 7, 2019	201.77	202.45	199.97	201.65
6001	NASDAQ	POOL	Fri, Oct 4, 2019	197.24	202.06	197.24	201.66
6000	NASDAQ	POOL	Thu, Oct 3, 2019	198.72	199.20	195.99	197.10
5999	NASDAQ	POOL	Wed, Oct 2, 2019	199.31	199.69	196.00	198.74
5998	NASDAQ	POOL	Tue, Oct 1, 2019	202.40	203.48	198.59	199.20
5997	NASDAQ	POOL	Mon, Sep 30, 2019	198.99	201.84	198.22	201.70
5996	NASDAQ	POOL	Fri, Sep 27, 2019	199.01	200.48	197.65	199.52
5995	NASDAQ	POOL	Thu, Sep 26, 2019	200.15	202.58	198.30	198.35
5994	NASDAQ	POOL	Wed, Sep 25, 2019	198.60	200.91	196.63	200.53
5993	NASDAQ	POOL	Tue, Sep 24, 2019	200.01	200.94	196.94	199.03
5992	NASDAQ	POOL	Mon, Sep 23, 2019	196.36	200.17	195.39	198.66
5991	NASDAQ	POOL	Fri, Sep 20, 2019	193.36	197.37	193.36	196.00
5990	NASDAQ	POOL	Thu, Sep 19, 2019	190.18	192.87	188.52	191.94
5989	NASDAQ	POOL	Wed, Sep 18, 2019	190.38	192.63	187.21	189.23
5988	NASDAQ	POOL	Tue, Sep 17, 2019	186.27	190.66	185.61	189.95
5987	NASDAQ	POOL	Mon, Sep 16, 2019	189.51	190.68	186.17	186.28
5986	NASDAQ	POOL	Fri, Sep 13, 2019	192.04	192.96	188.41	190.00
5985	NASDAQ	POOL	Thu, Sep 12, 2019	188.47	192.47	187.72	191.11
5984	NASDAQ	POOL	Wed, Sep 11, 2019	188.72	188.72	185.12	187.42
5983	NASDAQ	POOL	Tue, Sep 10, 2019	194.41	194.41	186.68	187.78
5982	NASDAQ	POOL	Mon, Sep 9, 2019	201.94	201.94	194.69	194.91
5981	NASDAQ	POOL	Fri, Sep 6, 2019	202.93	204.97	200.98	201.57
5980	NASDAQ	POOL	Thu, Sep 5, 2019	199.52	203.63	199.01	202.92
5979	NASDAQ	POOL	Wed, Sep 4, 2019	196.50	198.35	195.65	197.85
5978	NASDAQ	POOL	Tue, Sep 3, 2019	195.75	196.97	192.90	194.89
5977	NASDAQ	POOL	Fri, Aug 30, 2019	199.00	199.48	195.87	196.38
5976	NASDAQ	POOL	Thu, Aug 29, 2019	199.00	199.97	196.65	198.33
5975	NASDAQ	POOL	Wed, Aug 28, 2019	197.68	198.67	195.90	197.50
5974	NASDAQ	POOL	Tue, Aug 27, 2019	197.34	198.47	195.68	197.68
5973	NASDAQ	POOL	Mon, Aug 26, 2019	193.79	196.41	193.01	195.92
5972	NASDAQ	POOL	Fri, Aug 23, 2019	196.04	198.20	192.85	193.28
5971	NASDAQ	POOL	Thu, Aug 22, 2019	197.56	199.86	196.26	199.46
5970	NASDAQ	POOL	Wed, Aug 21, 2019	198.74	199.95	196.19	197.01
5969	NASDAQ	POOL	Tue, Aug 20, 2019	198.22	198.22	194.83	197.10
5968	NASDAQ	POOL	Mon, Aug 19, 2019	197.31	198.54	195.16	198.23
5967	NASDAQ	POOL	Fri, Aug 16, 2019	193.59	196.24	193.59	194.95
5966	NASDAQ	POOL	Thu, Aug 15, 2019	194.46	196.10	191.52	193.09
5965	NASDAQ	POOL	Wed, Aug 14, 2019	193.90	196.34	192.36	193.51
5964	NASDAQ	POOL	Tue, Aug 13, 2019	195.60	199.66	193.75	197.02
5963	NASDAQ	POOL	Mon, Aug 12, 2019	199.02	199.02	194.26	195.05
5962	NASDAQ	POOL	Fri, Aug 9, 2019	196.03	200.00	195.70	199.35
5961	NASDAQ	POOL	Thu, Aug 8, 2019	195.00	199.95	195.00	197.48
5960	NASDAQ	POOL	Wed, Aug 7, 2019	192.38	195.56	189.65	194.64
5959	NASDAQ	POOL	Tue, Aug 6, 2019	184.67	191.99	184.67	191.44
5958	NASDAQ	POOL	Mon, Aug 5, 2019	186.18	187.79	184.09	184.92
5957	NASDAQ	POOL	Fri, Aug 2, 2019	188.45	189.64	187.02	188.91
5956	NASDAQ	POOL	Thu, Aug 1, 2019	189.52	192.75	188.64	189.05
5955	NASDAQ	POOL	Wed, Jul 31, 2019	191.21	192.95	188.16	189.37
5954	NASDAQ	POOL	Tue, Jul 30, 2019	190.91	194.36	190.71	191.15
5953	NASDAQ	POOL	Mon, Jul 29, 2019	192.55	192.85	190.81	191.26
5952	NASDAQ	POOL	Fri, Jul 26, 2019	190.66	193.00	187.44	192.52
5951	NASDAQ	POOL	Thu, Jul 25, 2019	187.67	191.23	187.66	189.94
5950	NASDAQ	POOL	Wed, Jul 24, 2019	188.18	190.07	187.01	187.40
5949	NASDAQ	POOL	Tue, Jul 23, 2019	187.27	189.07	186.46	188.26
5948	NASDAQ	POOL	Mon, Jul 22, 2019	191.68	191.68	187.62	187.77
5947	NASDAQ	POOL	Fri, Jul 19, 2019	188.65	193.59	188.65	191.24
5946	NASDAQ	POOL	Thu, Jul 18, 2019	178.67	196.00	175.91	188.66
5945	NASDAQ	POOL	Wed, Jul 17, 2019	186.68	187.67	183.78	183.90
5944	NASDAQ	POOL	Tue, Jul 16, 2019	185.25	187.62	185.08	186.76
5943	NASDAQ	POOL	Mon, Jul 15, 2019	185.25	187.96	184.33	185.43
5942	NASDAQ	POOL	Fri, Jul 12, 2019	181.14	185.08	181.14	184.94
5941	NASDAQ	POOL	Thu, Jul 11, 2019	183.17	183.97	180.23	182.37
5940	NASDAQ	POOL	Wed, Jul 10, 2019	185.12	185.52	181.34	183.03
5939	NASDAQ	POOL	Tue, Jul 9, 2019	189.88	190.34	179.93	184.53
5938	NASDAQ	POOL	Mon, Jul 8, 2019	192.82	192.82	190.91	191.76
5937	NASDAQ	POOL	Fri, Jul 5, 2019	193.26	193.26	189.49	192.58
5936	NASDAQ	POOL	Wed, Jul 3, 2019	190.10	193.43	190.10	193.33
5935	NASDAQ	POOL	Tue, Jul 2, 2019	191.54	191.92	189.61	189.85
5934	NASDAQ	POOL	Mon, Jul 1, 2019	191.27	192.98	189.38	191.34
5933	NASDAQ	POOL	Fri, Jun 28, 2019	187.59	192.06	187.59	191.00
5932	NASDAQ	POOL	Thu, Jun 27, 2019	185.99	188.08	184.87	187.90
5931	NASDAQ	POOL	Wed, Jun 26, 2019	184.47	186.09	183.02	185.45
5930	NASDAQ	POOL	Tue, Jun 25, 2019	185.14	186.77	183.78	184.26
5929	NASDAQ	POOL	Mon, Jun 24, 2019	187.65	190.29	185.15	185.37
5928	NASDAQ	POOL	Fri, Jun 21, 2019	190.33	190.93	186.53	186.96
5927	NASDAQ	POOL	Thu, Jun 20, 2019	189.41	191.02	187.65	190.44
5926	NASDAQ	POOL	Wed, Jun 19, 2019	187.32	189.16	184.02	187.72
5925	NASDAQ	POOL	Tue, Jun 18, 2019	186.86	189.01	185.47	187.27
5924	NASDAQ	POOL	Mon, Jun 17, 2019	190.09	190.09	186.78	187.49
5923	NASDAQ	POOL	Fri, Jun 14, 2019	191.13	191.54	189.02	189.64
5922	NASDAQ	POOL	Thu, Jun 13, 2019	188.68	193.03	187.78	191.02
5921	NASDAQ	POOL	Wed, Jun 12, 2019	186.09	188.61	185.04	188.34
5920	NASDAQ	POOL	Tue, Jun 11, 2019	188.97	189.26	184.23	185.83
5919	NASDAQ	POOL	Mon, Jun 10, 2019	190.43	190.93	186.97	187.96
5918	NASDAQ	POOL	Fri, Jun 7, 2019	190.03	190.16	187.95	189.48
5917	NASDAQ	POOL	Thu, Jun 6, 2019	184.50	189.15	184.23	188.39
5916	NASDAQ	POOL	Wed, Jun 5, 2019	186.92	188.92	186.11	186.66
5915	NASDAQ	POOL	Tue, Jun 4, 2019	180.16	186.42	180.16	186.18
5914	NASDAQ	POOL	Mon, Jun 3, 2019	179.34	181.31	178.13	179.36
5913	NASDAQ	POOL	Fri, May 31, 2019	177.71	181.50	177.16	179.78
5912	NASDAQ	POOL	Thu, May 30, 2019	177.25	182.85	174.03	178.93
5911	NASDAQ	POOL	Wed, May 29, 2019	179.19	180.16	176.58	177.19
5910	NASDAQ	POOL	Tue, May 28, 2019	182.33	183.49	179.33	179.36
5909	NASDAQ	POOL	Fri, May 24, 2019	181.59	183.07	180.53	181.69
5908	NASDAQ	POOL	Thu, May 23, 2019	182.00	182.37	180.12	180.84
5907	NASDAQ	POOL	Wed, May 22, 2019	183.58	185.86	182.70	183.21
5906	NASDAQ	POOL	Tue, May 21, 2019	185.66	186.46	183.43	183.88
5905	NASDAQ	POOL	Mon, May 20, 2019	182.83	186.21	182.57	185.05
5904	NASDAQ	POOL	Fri, May 17, 2019	181.38	186.41	181.38	184.28
5903	NASDAQ	POOL	Thu, May 16, 2019	182.10	184.00	180.30	181.92
5902	NASDAQ	POOL	Wed, May 15, 2019	179.68	183.42	178.98	182.11
5901	NASDAQ	POOL	Tue, May 14, 2019	181.03	182.46	179.78	180.35
5900	NASDAQ	POOL	Mon, May 13, 2019	181.74	182.35	179.89	180.61
5899	NASDAQ	POOL	Fri, May 10, 2019	182.35	184.80	180.74	184.17
5898	NASDAQ	POOL	Thu, May 9, 2019	182.10	183.20	180.00	182.32
5897	NASDAQ	POOL	Wed, May 8, 2019	182.34	184.53	181.37	183.06
5896	NASDAQ	POOL	Tue, May 7, 2019	184.93	186.50	181.36	182.67
5895	NASDAQ	POOL	Mon, May 6, 2019	182.54	186.18	182.54	185.88
5894	NASDAQ	POOL	Fri, May 3, 2019	184.77	185.92	183.90	184.44
5893	NASDAQ	POOL	Thu, May 2, 2019	181.49	186.49	181.06	184.96
5892	NASDAQ	POOL	Wed, May 1, 2019	184.00	184.31	181.48	181.60
5891	NASDAQ	POOL	Tue, Apr 30, 2019	181.48	184.01	181.04	183.74
5890	NASDAQ	POOL	Mon, Apr 29, 2019	179.21	181.11	178.41	181.01
5889	NASDAQ	POOL	Fri, Apr 26, 2019	177.00	178.94	175.38	178.81
5888	NASDAQ	POOL	Thu, Apr 25, 2019	178.64	178.80	176.34	176.74
5887	NASDAQ	POOL	Wed, Apr 24, 2019	178.79	180.91	178.30	179.41
5886	NASDAQ	POOL	Tue, Apr 23, 2019	177.66	180.49	177.61	178.46
5885	NASDAQ	POOL	Mon, Apr 22, 2019	177.88	180.99	176.08	178.11
5884	NASDAQ	POOL	Thu, Apr 18, 2019	170.85	178.73	167.77	177.89
5883	NASDAQ	POOL	Wed, Apr 17, 2019	171.27	172.69	168.80	169.16
5882	NASDAQ	POOL	Tue, Apr 16, 2019	171.00	172.00	169.96	170.62
5881	NASDAQ	POOL	Mon, Apr 15, 2019	168.10	170.80	163.00	170.42
5880	NASDAQ	POOL	Fri, Apr 12, 2019	165.70	168.37	165.44	168.09
5879	NASDAQ	POOL	Thu, Apr 11, 2019	164.28	167.01	163.60	165.06
5878	NASDAQ	POOL	Wed, Apr 10, 2019	163.79	164.74	161.14	163.83
5877	NASDAQ	POOL	Tue, Apr 9, 2019	168.45	168.97	159.71	162.38
5876	NASDAQ	POOL	Mon, Apr 8, 2019	169.72	170.72	169.21	169.92
5875	NASDAQ	POOL	Fri, Apr 5, 2019	169.86	170.82	168.80	170.33
5874	NASDAQ	POOL	Thu, Apr 4, 2019	170.08	171.16	168.31	169.49
5873	NASDAQ	POOL	Wed, Apr 3, 2019	168.81	171.00	168.11	169.74
5872	NASDAQ	POOL	Tue, Apr 2, 2019	167.60	168.20	165.90	167.71
5871	NASDAQ	POOL	Mon, Apr 1, 2019	166.00	167.98	164.94	167.83
5870	NASDAQ	POOL	Fri, Mar 29, 2019	165.00	166.40	164.16	164.97
5869	NASDAQ	POOL	Thu, Mar 28, 2019	160.07	164.62	160.00	164.52
5868	NASDAQ	POOL	Wed, Mar 27, 2019	157.48	160.88	157.06	160.84
5867	NASDAQ	POOL	Tue, Mar 26, 2019	159.35	159.61	156.42	157.45
5866	NASDAQ	POOL	Mon, Mar 25, 2019	156.01	158.87	156.01	158.35
5865	NASDAQ	POOL	Fri, Mar 22, 2019	158.82	159.78	156.05	156.22
5864	NASDAQ	POOL	Thu, Mar 21, 2019	156.77	160.55	156.52	159.76
5863	NASDAQ	POOL	Wed, Mar 20, 2019	157.96	158.29	156.58	157.22
5862	NASDAQ	POOL	Tue, Mar 19, 2019	159.81	160.45	157.68	157.87
5861	NASDAQ	POOL	Mon, Mar 18, 2019	157.28	159.02	156.68	158.83
5860	NASDAQ	POOL	Fri, Mar 15, 2019	159.42	159.90	156.50	156.98
5859	NASDAQ	POOL	Thu, Mar 14, 2019	159.85	160.16	158.60	159.10
5858	NASDAQ	POOL	Wed, Mar 13, 2019	158.47	161.22	158.27	160.40
5857	NASDAQ	POOL	Tue, Mar 12, 2019	158.57	159.70	157.32	159.02
5856	NASDAQ	POOL	Mon, Mar 11, 2019	156.26	158.80	155.72	158.57
5855	NASDAQ	POOL	Fri, Mar 8, 2019	155.80	156.23	154.16	156.12
5854	NASDAQ	POOL	Thu, Mar 7, 2019	157.53	158.78	156.10	156.86
5853	NASDAQ	POOL	Wed, Mar 6, 2019	159.32	161.72	157.59	157.81
5852	NASDAQ	POOL	Tue, Mar 5, 2019	159.47	161.09	158.34	159.74
5851	NASDAQ	POOL	Mon, Mar 4, 2019	159.67	160.95	157.40	159.24
5850	NASDAQ	POOL	Fri, Mar 1, 2019	160.53	161.26	158.30	159.22
5849	NASDAQ	POOL	Thu, Feb 28, 2019	160.14	161.32	158.85	159.54
5848	NASDAQ	POOL	Wed, Feb 27, 2019	160.87	162.00	160.00	160.66
5847	NASDAQ	POOL	Tue, Feb 26, 2019	159.73	161.83	158.79	161.28
5846	NASDAQ	POOL	Mon, Feb 25, 2019	158.31	160.29	158.02	160.15
5845	NASDAQ	POOL	Fri, Feb 22, 2019	159.83	159.83	157.45	158.73
5844	NASDAQ	POOL	Thu, Feb 21, 2019	152.27	155.82	150.15	155.38
5843	NASDAQ	POOL	Wed, Feb 20, 2019	154.51	154.51	151.81	152.72
5842	NASDAQ	POOL	Tue, Feb 19, 2019	151.90	154.79	151.27	154.50
5841	NASDAQ	POOL	Fri, Feb 15, 2019	150.62	152.16	148.90	152.00
5840	NASDAQ	POOL	Thu, Feb 14, 2019	151.51	153.61	148.36	150.51
5839	NASDAQ	POOL	Wed, Feb 13, 2019	158.99	159.85	155.55	157.83
5838	NASDAQ	POOL	Tue, Feb 12, 2019	156.56	158.82	154.64	158.65
5837	NASDAQ	POOL	Mon, Feb 11, 2019	157.24	157.32	152.90	155.38
5836	NASDAQ	POOL	Fri, Feb 8, 2019	155.81	157.23	155.29	156.63
5835	NASDAQ	POOL	Thu, Feb 7, 2019	154.64	156.58	154.45	156.51
5834	NASDAQ	POOL	Wed, Feb 6, 2019	157.06	159.99	154.89	155.73
5833	NASDAQ	POOL	Tue, Feb 5, 2019	154.84	157.81	151.21	157.02
5832	NASDAQ	POOL	Mon, Feb 4, 2019	151.75	154.93	150.90	154.77
5831	NASDAQ	POOL	Fri, Feb 1, 2019	149.57	151.76	147.76	151.62
5830	NASDAQ	POOL	Thu, Jan 31, 2019	150.71	151.66	148.89	149.91
5829	NASDAQ	POOL	Wed, Jan 30, 2019	151.38	152.64	149.76	150.60
5828	NASDAQ	POOL	Tue, Jan 29, 2019	151.99	152.03	149.91	151.17
5827	NASDAQ	POOL	Mon, Jan 28, 2019	149.67	152.52	149.67	151.60
5826	NASDAQ	POOL	Fri, Jan 25, 2019	153.78	153.96	150.20	150.61
5825	NASDAQ	POOL	Thu, Jan 24, 2019	152.35	153.82	150.86	152.62
5824	NASDAQ	POOL	Wed, Jan 23, 2019	152.79	154.60	150.53	152.23
5823	NASDAQ	POOL	Tue, Jan 22, 2019	151.71	153.18	149.78	151.90
5822	NASDAQ	POOL	Fri, Jan 18, 2019	151.03	154.38	150.27	152.65
5821	NASDAQ	POOL	Thu, Jan 17, 2019	147.61	152.66	147.61	150.79
5820	NASDAQ	POOL	Wed, Jan 16, 2019	149.73	150.12	147.95	148.30
5819	NASDAQ	POOL	Tue, Jan 15, 2019	150.98	152.05	148.18	149.59
5818	NASDAQ	POOL	Mon, Jan 14, 2019	151.37	153.12	150.99	151.00
5817	NASDAQ	POOL	Fri, Jan 11, 2019	152.80	153.37	151.55	151.82
5816	NASDAQ	POOL	Thu, Jan 10, 2019	152.68	153.60	150.81	152.81
5815	NASDAQ	POOL	Wed, Jan 9, 2019	150.17	154.87	149.75	153.45
5814	NASDAQ	POOL	Tue, Jan 8, 2019	151.01	151.06	149.02	149.83
5813	NASDAQ	POOL	Mon, Jan 7, 2019	149.68	151.43	148.61	150.15
5812	NASDAQ	POOL	Fri, Jan 4, 2019	145.82	149.89	145.09	149.28
5811	NASDAQ	POOL	Thu, Jan 3, 2019	146.99	146.99	141.83	144.37
5810	NASDAQ	POOL	Wed, Jan 2, 2019	146.65	148.00	145.00	145.90
5809	NASDAQ	POOL	Mon, Dec 31, 2018	148.86	149.45	147.53	148.65
5808	NASDAQ	POOL	Fri, Dec 28, 2018	146.48	149.46	145.03	147.84
5807	NASDAQ	POOL	Thu, Dec 27, 2018	142.86	145.66	141.12	145.60
5806	NASDAQ	POOL	Wed, Dec 26, 2018	139.99	144.17	137.02	144.11
5805	NASDAQ	POOL	Mon, Dec 24, 2018	138.30	140.48	137.70	138.61
5804	NASDAQ	POOL	Fri, Dec 21, 2018	144.26	146.16	139.23	139.55
5803	NASDAQ	POOL	Thu, Dec 20, 2018	143.68	146.58	142.23	144.61
5802	NASDAQ	POOL	Wed, Dec 19, 2018	145.41	149.86	143.23	144.26
5801	NASDAQ	POOL	Tue, Dec 18, 2018	145.84	147.55	145.01	145.48
5800	NASDAQ	POOL	Mon, Dec 17, 2018	146.27	147.59	143.72	145.28
5799	NASDAQ	POOL	Fri, Dec 14, 2018	150.02	154.98	146.32	146.84
5798	NASDAQ	POOL	Thu, Dec 13, 2018	150.35	153.01	149.37	150.93
5797	NASDAQ	POOL	Wed, Dec 12, 2018	151.96	154.92	150.03	150.11
5796	NASDAQ	POOL	Tue, Dec 11, 2018	152.23	154.93	150.00	150.37
5795	NASDAQ	POOL	Mon, Dec 10, 2018	151.47	151.95	147.96	150.63
5794	NASDAQ	POOL	Fri, Dec 7, 2018	155.55	158.45	150.66	152.41
5793	NASDAQ	POOL	Thu, Dec 6, 2018	157.59	157.59	152.31	156.51
5792	NASDAQ	POOL	Tue, Dec 4, 2018	164.74	164.99	158.55	159.85
5791	NASDAQ	POOL	Mon, Dec 3, 2018	164.07	165.00	161.53	164.75
5790	NASDAQ	POOL	Fri, Nov 30, 2018	160.79	162.72	158.69	162.51
5789	NASDAQ	POOL	Thu, Nov 29, 2018	160.59	161.32	159.45	160.36
5788	NASDAQ	POOL	Wed, Nov 28, 2018	155.33	161.28	155.33	161.19
5787	NASDAQ	POOL	Tue, Nov 27, 2018	154.04	156.48	154.04	154.96
5786	NASDAQ	POOL	Mon, Nov 26, 2018	155.82	156.10	152.81	154.45
5785	NASDAQ	POOL	Fri, Nov 23, 2018	153.16	154.88	152.94	154.18
5784	NASDAQ	POOL	Wed, Nov 21, 2018	152.65	155.09	151.87	153.15
5783	NASDAQ	POOL	Tue, Nov 20, 2018	150.75	152.62	149.21	151.74
5782	NASDAQ	POOL	Mon, Nov 19, 2018	154.53	154.98	151.41	152.40
5781	NASDAQ	POOL	Fri, Nov 16, 2018	151.81	155.03	150.86	154.53
5780	NASDAQ	POOL	Thu, Nov 15, 2018	150.27	152.27	149.48	152.21
5779	NASDAQ	POOL	Wed, Nov 14, 2018	149.92	152.82	149.47	151.23
5778	NASDAQ	POOL	Tue, Nov 13, 2018	148.32	150.74	148.32	149.47
5777	NASDAQ	POOL	Mon, Nov 12, 2018	147.90	149.69	146.69	148.06
5776	NASDAQ	POOL	Fri, Nov 9, 2018	148.39	149.30	145.05	147.95
5775	NASDAQ	POOL	Thu, Nov 8, 2018	147.82	149.65	147.41	149.30
5774	NASDAQ	POOL	Wed, Nov 7, 2018	148.07	149.80	147.38	147.96
5773	NASDAQ	POOL	Tue, Nov 6, 2018	146.27	148.33	146.25	147.06
5772	NASDAQ	POOL	Mon, Nov 5, 2018	145.15	147.61	144.76	146.25
5771	NASDAQ	POOL	Fri, Nov 2, 2018	147.15	147.99	143.19	145.08
5770	NASDAQ	POOL	Thu, Nov 1, 2018	146.22	147.70	145.46	146.38
5769	NASDAQ	POOL	Wed, Oct 31, 2018	144.39	146.76	144.39	145.75
5768	NASDAQ	POOL	Tue, Oct 30, 2018	140.25	143.87	140.25	143.51
5767	NASDAQ	POOL	Mon, Oct 29, 2018	142.76	144.41	139.25	141.11
5766	NASDAQ	POOL	Fri, Oct 26, 2018	140.90	143.43	140.04	141.09
5765	NASDAQ	POOL	Thu, Oct 25, 2018	139.92	144.01	139.48	142.82
5764	NASDAQ	POOL	Wed, Oct 24, 2018	139.61	142.87	138.83	138.87
5763	NASDAQ	POOL	Tue, Oct 23, 2018	139.46	141.42	136.83	139.75
5762	NASDAQ	POOL	Mon, Oct 22, 2018	141.18	143.29	140.61	141.36
5761	NASDAQ	POOL	Fri, Oct 19, 2018	143.03	144.72	139.76	141.03
5760	NASDAQ	POOL	Thu, Oct 18, 2018	148.50	151.56	141.40	142.34
5759	NASDAQ	POOL	Wed, Oct 17, 2018	148.62	151.55	143.03	144.23
5758	NASDAQ	POOL	Tue, Oct 16, 2018	148.30	149.34	145.90	148.57
5757	NASDAQ	POOL	Mon, Oct 15, 2018	147.75	148.52	145.15	147.34
5756	NASDAQ	POOL	Fri, Oct 12, 2018	148.25	149.23	146.62	148.16
5755	NASDAQ	POOL	Thu, Oct 11, 2018	148.54	151.22	146.71	146.84
5754	NASDAQ	POOL	Wed, Oct 10, 2018	151.03	152.51	148.50	148.69
5753	NASDAQ	POOL	Tue, Oct 9, 2018	153.82	154.48	151.55	151.71
5752	NASDAQ	POOL	Mon, Oct 8, 2018	156.18	156.37	153.91	154.44
5751	NASDAQ	POOL	Fri, Oct 5, 2018	156.00	158.20	154.91	155.76
5750	NASDAQ	POOL	Thu, Oct 4, 2018	160.23	161.04	156.74	157.05
5749	NASDAQ	POOL	Wed, Oct 3, 2018	164.89	164.89	161.50	161.53
5748	NASDAQ	POOL	Tue, Oct 2, 2018	166.93	167.92	162.13	164.26
5747	NASDAQ	POOL	Mon, Oct 1, 2018	167.34	168.08	166.54	167.00
5746	NASDAQ	POOL	Fri, Sep 28, 2018	165.39	167.49	165.39	166.88
5745	NASDAQ	POOL	Thu, Sep 27, 2018	166.18	167.08	165.13	165.39
5744	NASDAQ	POOL	Wed, Sep 26, 2018	169.18	169.18	166.07	166.26
5743	NASDAQ	POOL	Tue, Sep 25, 2018	167.20	169.37	166.26	168.60
5742	NASDAQ	POOL	Mon, Sep 24, 2018	167.65	168.68	166.66	167.46
5741	NASDAQ	POOL	Fri, Sep 21, 2018	169.75	171.74	169.11	169.31
5740	NASDAQ	POOL	Thu, Sep 20, 2018	173.11	173.11	168.69	169.50
5739	NASDAQ	POOL	Wed, Sep 19, 2018	174.88	174.88	171.44	172.39
5738	NASDAQ	POOL	Tue, Sep 18, 2018	172.82	175.16	172.33	174.69
5737	NASDAQ	POOL	Mon, Sep 17, 2018	174.91	174.91	171.35	172.80
5736	NASDAQ	POOL	Fri, Sep 14, 2018	172.76	174.82	172.76	174.48
5735	NASDAQ	POOL	Thu, Sep 13, 2018	173.95	175.87	172.34	173.22
5734	NASDAQ	POOL	Wed, Sep 12, 2018	171.78	173.92	170.69	173.64
5733	NASDAQ	POOL	Tue, Sep 11, 2018	170.49	172.56	169.94	171.53
5732	NASDAQ	POOL	Mon, Sep 10, 2018	171.00	171.71	168.75	170.82
5731	NASDAQ	POOL	Fri, Sep 7, 2018	169.22	170.87	168.43	169.91
5730	NASDAQ	POOL	Thu, Sep 6, 2018	167.82	169.96	165.89	169.22
5729	NASDAQ	POOL	Wed, Sep 5, 2018	165.45	168.96	164.95	167.53
5728	NASDAQ	POOL	Tue, Sep 4, 2018	164.26	168.27	163.08	166.17
5727	NASDAQ	POOL	Fri, Aug 31, 2018	162.54	164.63	160.97	164.26
5726	NASDAQ	POOL	Thu, Aug 30, 2018	164.34	164.34	156.77	162.94
5725	NASDAQ	POOL	Wed, Aug 29, 2018	162.19	164.49	160.00	164.35
5724	NASDAQ	POOL	Tue, Aug 28, 2018	163.27	164.90	161.11	161.32
5723	NASDAQ	POOL	Mon, Aug 27, 2018	161.52	163.47	161.25	163.32
5722	NASDAQ	POOL	Fri, Aug 24, 2018	160.12	161.32	159.75	160.96
5721	NASDAQ	POOL	Thu, Aug 23, 2018	160.95	161.37	159.51	160.08
5720	NASDAQ	POOL	Wed, Aug 22, 2018	160.83	162.79	160.04	160.99
5719	NASDAQ	POOL	Tue, Aug 21, 2018	160.32	162.77	160.32	162.02
5718	NASDAQ	POOL	Mon, Aug 20, 2018	160.23	161.24	159.29	160.47
5717	NASDAQ	POOL	Fri, Aug 17, 2018	158.75	160.35	158.12	159.58
5716	NASDAQ	POOL	Thu, Aug 16, 2018	159.39	159.83	158.24	158.97
5715	NASDAQ	POOL	Wed, Aug 15, 2018	159.51	159.51	157.57	158.50
5714	NASDAQ	POOL	Tue, Aug 14, 2018	159.92	161.25	157.64	160.51
5713	NASDAQ	POOL	Mon, Aug 13, 2018	161.32	161.80	159.00	159.37
5712	NASDAQ	POOL	Fri, Aug 10, 2018	160.76	163.36	159.72	161.21
5711	NASDAQ	POOL	Thu, Aug 9, 2018	161.09	163.13	160.35	161.34
5710	NASDAQ	POOL	Wed, Aug 8, 2018	160.48	162.53	159.75	161.26
5709	NASDAQ	POOL	Tue, Aug 7, 2018	159.67	162.87	156.87	160.49
5708	NASDAQ	POOL	Mon, Aug 6, 2018	157.15	159.50	157.15	159.16
5707	NASDAQ	POOL	Fri, Aug 3, 2018	159.54	159.99	156.24	157.18
5706	NASDAQ	POOL	Thu, Aug 2, 2018	156.25	159.43	155.80	158.78
5705	NASDAQ	POOL	Wed, Aug 1, 2018	153.24	158.22	152.12	157.24
5704	NASDAQ	POOL	Tue, Jul 31, 2018	150.98	153.97	150.98	153.25
5703	NASDAQ	POOL	Mon, Jul 30, 2018	153.37	154.84	150.39	150.86
5702	NASDAQ	POOL	Fri, Jul 27, 2018	157.99	158.53	153.63	153.97
5701	NASDAQ	POOL	Thu, Jul 26, 2018	156.70	158.52	156.70	157.41
5700	NASDAQ	POOL	Wed, Jul 25, 2018	156.61	158.87	154.63	157.06
5699	NASDAQ	POOL	Tue, Jul 24, 2018	159.30	159.83	156.27	156.91
5698	NASDAQ	POOL	Mon, Jul 23, 2018	158.53	159.23	156.23	158.87
5697	NASDAQ	POOL	Fri, Jul 20, 2018	162.60	162.98	158.17	158.75
5696	NASDAQ	POOL	Thu, Jul 19, 2018	154.35	162.22	146.64	161.56
5695	NASDAQ	POOL	Wed, Jul 18, 2018	158.06	159.16	157.01	157.50
5694	NASDAQ	POOL	Tue, Jul 17, 2018	157.60	158.44	156.95	157.79
5693	NASDAQ	POOL	Mon, Jul 16, 2018	158.56	159.27	157.02	157.59
5692	NASDAQ	POOL	Fri, Jul 13, 2018	156.38	158.65	156.38	158.20
5691	NASDAQ	POOL	Thu, Jul 12, 2018	157.24	157.24	155.99	156.23
5690	NASDAQ	POOL	Wed, Jul 11, 2018	156.80	157.31	155.57	156.50
5689	NASDAQ	POOL	Tue, Jul 10, 2018	156.85	157.50	156.14	156.80
5688	NASDAQ	POOL	Mon, Jul 9, 2018	155.70	156.80	155.23	156.30
5687	NASDAQ	POOL	Fri, Jul 6, 2018	152.84	155.49	152.84	155.16
5686	NASDAQ	POOL	Thu, Jul 5, 2018	151.03	152.65	149.44	152.53
5685	NASDAQ	POOL	Tue, Jul 3, 2018	150.08	152.09	147.35	150.95
5684	NASDAQ	POOL	Mon, Jul 2, 2018	150.72	153.31	149.53	153.13
5683	NASDAQ	POOL	Fri, Jun 29, 2018	152.69	153.11	145.07	151.50
5682	NASDAQ	POOL	Thu, Jun 28, 2018	154.56	154.97	149.77	152.20
5681	NASDAQ	POOL	Wed, Jun 27, 2018	154.86	157.30	152.90	154.95
5680	NASDAQ	POOL	Tue, Jun 26, 2018	153.40	156.32	151.77	154.71
5679	NASDAQ	POOL	Mon, Jun 25, 2018	154.44	154.44	151.94	152.84
5678	NASDAQ	POOL	Fri, Jun 22, 2018	154.85	155.45	153.13	154.00
5677	NASDAQ	POOL	Thu, Jun 21, 2018	156.43	156.81	154.19	154.40
5676	NASDAQ	POOL	Wed, Jun 20, 2018	155.00	157.52	153.12	156.86
5675	NASDAQ	POOL	Tue, Jun 19, 2018	152.85	155.16	151.51	154.59
5674	NASDAQ	POOL	Mon, Jun 18, 2018	151.53	154.99	151.20	154.00
5673	NASDAQ	POOL	Fri, Jun 15, 2018	150.80	152.32	150.00	151.99
5672	NASDAQ	POOL	Thu, Jun 14, 2018	149.94	151.78	149.18	151.30
5671	NASDAQ	POOL	Wed, Jun 13, 2018	150.21	150.57	148.11	149.28
5670	NASDAQ	POOL	Tue, Jun 12, 2018	149.47	150.69	149.07	150.29
5669	NASDAQ	POOL	Mon, Jun 11, 2018	149.26	149.70	148.48	149.48
5668	NASDAQ	POOL	Fri, Jun 8, 2018	147.99	149.33	147.71	149.11
5667	NASDAQ	POOL	Thu, Jun 7, 2018	148.02	149.40	147.58	148.58
5666	NASDAQ	POOL	Wed, Jun 6, 2018	146.30	148.04	145.17	147.94
5665	NASDAQ	POOL	Tue, Jun 5, 2018	144.47	146.78	144.47	146.24
5664	NASDAQ	POOL	Mon, Jun 4, 2018	142.44	145.29	142.44	144.62
5663	NASDAQ	POOL	Fri, Jun 1, 2018	143.86	143.98	141.79	141.82
5662	NASDAQ	POOL	Thu, May 31, 2018	144.27	144.55	142.42	142.92
5661	NASDAQ	POOL	Wed, May 30, 2018	143.64	144.72	142.68	144.21
5660	NASDAQ	POOL	Tue, May 29, 2018	144.15	144.85	142.39	143.45
5659	NASDAQ	POOL	Fri, May 25, 2018	146.43	146.64	144.18	144.72
5658	NASDAQ	POOL	Thu, May 24, 2018	145.57	147.41	145.38	146.52
5657	NASDAQ	POOL	Wed, May 23, 2018	145.24	145.67	144.38	145.60
5656	NASDAQ	POOL	Tue, May 22, 2018	150.30	150.30	142.69	145.87
5655	NASDAQ	POOL	Mon, May 21, 2018	149.43	150.12	146.71	149.73
5654	NASDAQ	POOL	Fri, May 18, 2018	148.36	149.47	148.15	148.84
5653	NASDAQ	POOL	Thu, May 17, 2018	148.59	149.02	147.52	148.40
5652	NASDAQ	POOL	Wed, May 16, 2018	147.85	150.77	146.69	149.30
5651	NASDAQ	POOL	Tue, May 15, 2018	148.96	149.36	146.26	147.73
5650	NASDAQ	POOL	Mon, May 14, 2018	150.31	151.47	148.43	148.97
5649	NASDAQ	POOL	Fri, May 11, 2018	147.96	150.99	140.40	149.70
5648	NASDAQ	POOL	Thu, May 10, 2018	148.42	149.22	144.62	148.35
5647	NASDAQ	POOL	Wed, May 9, 2018	143.94	148.59	143.90	148.42
5646	NASDAQ	POOL	Tue, May 8, 2018	143.53	144.47	143.00	143.93
5645	NASDAQ	POOL	Mon, May 7, 2018	143.24	144.16	138.51	143.72
5644	NASDAQ	POOL	Fri, May 4, 2018	141.22	143.76	140.54	143.25
5643	NASDAQ	POOL	Thu, May 3, 2018	138.31	142.25	138.14	141.52
5642	NASDAQ	POOL	Wed, May 2, 2018	138.12	140.13	137.67	138.63
5641	NASDAQ	POOL	Tue, May 1, 2018	138.52	140.42	135.79	138.11
5640	NASDAQ	POOL	Mon, Apr 30, 2018	139.18	140.72	138.50	138.81
5639	NASDAQ	POOL	Fri, Apr 27, 2018	137.20	139.93	137.19	138.93
5638	NASDAQ	POOL	Thu, Apr 26, 2018	137.70	138.06	135.76	137.21
5637	NASDAQ	POOL	Wed, Apr 25, 2018	138.22	139.46	136.50	137.01
5636	NASDAQ	POOL	Tue, Apr 24, 2018	140.72	143.94	137.08	138.68
5635	NASDAQ	POOL	Mon, Apr 23, 2018	142.14	142.14	138.33	139.72
5634	NASDAQ	POOL	Fri, Apr 20, 2018	144.50	144.50	139.65	141.13
5633	NASDAQ	POOL	Thu, Apr 19, 2018	147.05	148.96	139.67	144.70
5632	NASDAQ	POOL	Wed, Apr 18, 2018	148.44	148.73	145.25	146.87
5631	NASDAQ	POOL	Tue, Apr 17, 2018	147.68	148.23	146.38	147.76
5630	NASDAQ	POOL	Mon, Apr 16, 2018	146.34	147.50	145.77	146.71
5629	NASDAQ	POOL	Fri, Apr 13, 2018	146.33	146.33	144.72	145.48
5628	NASDAQ	POOL	Thu, Apr 12, 2018	146.74	146.87	144.63	145.92
5627	NASDAQ	POOL	Wed, Apr 11, 2018	147.29	148.06	145.61	146.10
5626	NASDAQ	POOL	Tue, Apr 10, 2018	146.97	148.44	146.10	147.71
5625	NASDAQ	POOL	Mon, Apr 9, 2018	146.64	147.38	145.25	145.48
5624	NASDAQ	POOL	Fri, Apr 6, 2018	147.05	148.78	144.54	146.12
5623	NASDAQ	POOL	Thu, Apr 5, 2018	148.93	149.71	146.54	147.63
5622	NASDAQ	POOL	Wed, Apr 4, 2018	144.89	148.42	144.83	147.99
5621	NASDAQ	POOL	Tue, Apr 3, 2018	143.89	146.36	141.69	146.30
5620	NASDAQ	POOL	Mon, Apr 2, 2018	146.12	147.80	141.28	143.52
5619	NASDAQ	POOL	Thu, Mar 29, 2018	144.00	146.65	142.61	146.22
5618	NASDAQ	POOL	Wed, Mar 28, 2018	143.50	144.76	142.57	143.76
5617	NASDAQ	POOL	Tue, Mar 27, 2018	143.81	145.76	141.89	143.50
5616	NASDAQ	POOL	Mon, Mar 26, 2018	144.07	144.18	140.14	143.50
5615	NASDAQ	POOL	Fri, Mar 23, 2018	144.44	145.17	140.56	142.50
5614	NASDAQ	POOL	Thu, Mar 22, 2018	143.59	145.24	142.60	144.58
5613	NASDAQ	POOL	Wed, Mar 21, 2018	144.17	147.15	143.98	144.72
5612	NASDAQ	POOL	Tue, Mar 20, 2018	143.36	144.99	143.36	144.45
5611	NASDAQ	POOL	Mon, Mar 19, 2018	142.42	143.94	139.34	143.44
5610	NASDAQ	POOL	Fri, Mar 16, 2018	142.32	144.75	141.80	143.22
5609	NASDAQ	POOL	Thu, Mar 15, 2018	143.76	145.96	140.69	142.31
5608	NASDAQ	POOL	Wed, Mar 14, 2018	144.65	146.00	142.58	144.17
5607	NASDAQ	POOL	Tue, Mar 13, 2018	146.41	148.75	144.24	144.35
5606	NASDAQ	POOL	Mon, Mar 12, 2018	146.13	147.54	144.88	146.02
5605	NASDAQ	POOL	Fri, Mar 9, 2018	145.11	147.76	143.50	146.14
5604	NASDAQ	POOL	Thu, Mar 8, 2018	146.25	146.49	144.42	144.86
5603	NASDAQ	POOL	Wed, Mar 7, 2018	146.40	148.72	143.73	146.14
5602	NASDAQ	POOL	Tue, Mar 6, 2018	143.59	147.77	142.96	147.61
5601	NASDAQ	POOL	Mon, Mar 5, 2018	141.71	144.34	139.22	143.57
5600	NASDAQ	POOL	Fri, Mar 2, 2018	137.60	143.05	136.69	142.46
5599	NASDAQ	POOL	Thu, Mar 1, 2018	137.65	140.35	136.58	138.94
5598	NASDAQ	POOL	Wed, Feb 28, 2018	140.52	141.52	137.92	138.03
5597	NASDAQ	POOL	Tue, Feb 27, 2018	143.26	143.26	140.10	140.56
5596	NASDAQ	POOL	Mon, Feb 26, 2018	144.63	144.90	142.08	142.53
5595	NASDAQ	POOL	Fri, Feb 23, 2018	144.11	144.45	141.69	144.26
5594	NASDAQ	POOL	Thu, Feb 22, 2018	144.35	144.97	139.81	142.19
5593	NASDAQ	POOL	Wed, Feb 21, 2018	145.01	145.20	143.03	143.63
5592	NASDAQ	POOL	Tue, Feb 20, 2018	147.27	149.04	144.85	145.23
5591	NASDAQ	POOL	Fri, Feb 16, 2018	146.75	150.26	146.00	149.40
5590	NASDAQ	POOL	Thu, Feb 15, 2018	138.12	149.88	136.63	147.00
5589	NASDAQ	POOL	Wed, Feb 14, 2018	129.58	134.34	129.58	134.27
5588	NASDAQ	POOL	Tue, Feb 13, 2018	130.12	131.17	128.30	130.43
5587	NASDAQ	POOL	Mon, Feb 12, 2018	129.43	131.22	127.55	129.87
5586	NASDAQ	POOL	Fri, Feb 9, 2018	126.88	129.65	123.88	128.86
5585	NASDAQ	POOL	Thu, Feb 8, 2018	130.47	130.47	125.69	125.81
5584	NASDAQ	POOL	Wed, Feb 7, 2018	128.16	131.75	128.16	130.48
5583	NASDAQ	POOL	Tue, Feb 6, 2018	127.11	131.73	125.56	128.53
5582	NASDAQ	POOL	Mon, Feb 5, 2018	131.35	133.41	128.58	129.52
5581	NASDAQ	POOL	Fri, Feb 2, 2018	132.47	134.26	131.94	132.49
5580	NASDAQ	POOL	Thu, Feb 1, 2018	134.95	135.25	132.66	133.38
5579	NASDAQ	POOL	Wed, Jan 31, 2018	135.04	136.72	134.25	135.24
5578	NASDAQ	POOL	Tue, Jan 30, 2018	134.44	135.89	132.95	134.86
5577	NASDAQ	POOL	Mon, Jan 29, 2018	135.11	136.19	133.51	134.77
5576	NASDAQ	POOL	Fri, Jan 26, 2018	135.89	136.00	134.14	135.67
5575	NASDAQ	POOL	Thu, Jan 25, 2018	135.92	136.38	133.67	135.86
5574	NASDAQ	POOL	Wed, Jan 24, 2018	131.58	135.67	131.09	135.59
5573	NASDAQ	POOL	Tue, Jan 23, 2018	130.02	131.11	129.04	131.10
5572	NASDAQ	POOL	Mon, Jan 22, 2018	129.93	130.93	128.04	129.99
5571	NASDAQ	POOL	Fri, Jan 19, 2018	130.22	131.23	129.87	130.55
5570	NASDAQ	POOL	Thu, Jan 18, 2018	130.65	130.79	129.28	129.56
5569	NASDAQ	POOL	Wed, Jan 17, 2018	129.32	131.17	129.32	130.90
5568	NASDAQ	POOL	Tue, Jan 16, 2018	131.31	131.34	128.49	128.75
5567	NASDAQ	POOL	Fri, Jan 12, 2018	131.23	131.94	130.23	131.21
5566	NASDAQ	POOL	Thu, Jan 11, 2018	130.56	131.79	129.59	131.52
5565	NASDAQ	POOL	Wed, Jan 10, 2018	130.86	130.94	129.09	130.37
5564	NASDAQ	POOL	Tue, Jan 9, 2018	131.81	132.10	130.85	131.48
5563	NASDAQ	POOL	Mon, Jan 8, 2018	132.09	133.06	130.92	131.48
5562	NASDAQ	POOL	Fri, Jan 5, 2018	132.48	132.64	131.68	132.20
5561	NASDAQ	POOL	Thu, Jan 4, 2018	131.54	132.35	131.14	132.04
5560	NASDAQ	POOL	Wed, Jan 3, 2018	131.05	132.29	130.52	131.03
5559	NASDAQ	POOL	Tue, Jan 2, 2018	129.72	131.61	129.28	131.17
5558	NASDAQ	POOL	Fri, Dec 29, 2017	131.10	131.48	129.51	129.65
5557	NASDAQ	POOL	Thu, Dec 28, 2017	130.58	130.84	129.14	130.70
5556	NASDAQ	POOL	Wed, Dec 27, 2017	129.70	131.07	129.61	130.57
5555	NASDAQ	POOL	Tue, Dec 26, 2017	129.77	130.72	129.35	129.71
5554	NASDAQ	POOL	Fri, Dec 22, 2017	130.11	130.38	128.84	129.30
5553	NASDAQ	POOL	Thu, Dec 21, 2017	131.38	131.40	129.71	129.95
5552	NASDAQ	POOL	Wed, Dec 20, 2017	131.55	131.83	130.19	130.77
5551	NASDAQ	POOL	Tue, Dec 19, 2017	131.38	131.72	130.43	131.17
5550	NASDAQ	POOL	Mon, Dec 18, 2017	130.73	131.81	130.36	131.17
5549	NASDAQ	POOL	Fri, Dec 15, 2017	128.10	130.25	128.10	130.15
5548	NASDAQ	POOL	Thu, Dec 14, 2017	127.67	128.12	127.24	127.72
5547	NASDAQ	POOL	Wed, Dec 13, 2017	128.28	129.17	127.24	127.66
5546	NASDAQ	POOL	Tue, Dec 12, 2017	129.00	129.00	127.33	127.93
5545	NASDAQ	POOL	Mon, Dec 11, 2017	129.00	129.09	128.17	128.64
5544	NASDAQ	POOL	Fri, Dec 8, 2017	128.17	129.27	127.43	129.00
5543	NASDAQ	POOL	Thu, Dec 7, 2017	125.94	128.50	125.23	127.85
5542	NASDAQ	POOL	Wed, Dec 6, 2017	127.32	127.79	125.86	126.23
5541	NASDAQ	POOL	Tue, Dec 5, 2017	129.90	129.90	127.63	127.75
5540	NASDAQ	POOL	Mon, Dec 4, 2017	127.63	130.92	127.01	129.89
5539	NASDAQ	POOL	Fri, Dec 1, 2017	125.86	127.00	123.79	126.84
5538	NASDAQ	POOL	Thu, Nov 30, 2017	125.88	126.15	124.24	125.64
5537	NASDAQ	POOL	Wed, Nov 29, 2017	122.27	125.08	121.72	124.92
5536	NASDAQ	POOL	Tue, Nov 28, 2017	121.00	122.39	120.57	121.94
5535	NASDAQ	POOL	Mon, Nov 27, 2017	121.31	122.18	120.34	120.50
5534	NASDAQ	POOL	Fri, Nov 24, 2017	121.89	122.49	120.00	121.30
5533	NASDAQ	POOL	Wed, Nov 22, 2017	121.40	121.59	120.51	120.94
5532	NASDAQ	POOL	Tue, Nov 21, 2017	120.88	121.49	119.64	121.04
5531	NASDAQ	POOL	Mon, Nov 20, 2017	120.33	121.32	119.14	120.44
5530	NASDAQ	POOL	Fri, Nov 17, 2017	119.49	120.52	118.95	120.31
5529	NASDAQ	POOL	Thu, Nov 16, 2017	119.00	120.50	118.17	119.45
5528	NASDAQ	POOL	Wed, Nov 15, 2017	118.76	119.50	117.68	118.81
5527	NASDAQ	POOL	Tue, Nov 14, 2017	119.51	120.59	119.07	119.39
5526	NASDAQ	POOL	Mon, Nov 13, 2017	119.15	120.54	118.39	120.10
5525	NASDAQ	POOL	Fri, Nov 10, 2017	118.09	120.08	117.51	119.55
5524	NASDAQ	POOL	Thu, Nov 9, 2017	120.17	121.21	117.54	118.58
5523	NASDAQ	POOL	Wed, Nov 8, 2017	120.75	121.55	120.39	120.97
5522	NASDAQ	POOL	Tue, Nov 7, 2017	120.95	121.21	119.87	120.93
5521	NASDAQ	POOL	Mon, Nov 6, 2017	120.92	121.74	119.63	120.71
5520	NASDAQ	POOL	Fri, Nov 3, 2017	120.78	122.17	120.62	121.30
5519	NASDAQ	POOL	Thu, Nov 2, 2017	120.41	121.75	120.18	121.11
5518	NASDAQ	POOL	Wed, Nov 1, 2017	121.59	121.78	120.08	120.48
5517	NASDAQ	POOL	Tue, Oct 31, 2017	119.69	120.84	119.48	120.78
5516	NASDAQ	POOL	Mon, Oct 30, 2017	121.42	121.42	119.55	119.59
5515	NASDAQ	POOL	Fri, Oct 27, 2017	120.60	121.23	119.31	121.13
5514	NASDAQ	POOL	Thu, Oct 26, 2017	121.01	121.60	120.10	120.58
5513	NASDAQ	POOL	Wed, Oct 25, 2017	121.13	121.77	119.91	120.93
5512	NASDAQ	POOL	Tue, Oct 24, 2017	121.25	122.61	119.64	121.49
5511	NASDAQ	POOL	Mon, Oct 23, 2017	119.99	121.45	118.00	120.96
5510	NASDAQ	POOL	Fri, Oct 20, 2017	117.75	120.89	117.47	120.79
5509	NASDAQ	POOL	Thu, Oct 19, 2017	110.78	118.12	110.25	117.72
5508	NASDAQ	POOL	Wed, Oct 18, 2017	110.33	112.26	110.13	111.90
5507	NASDAQ	POOL	Tue, Oct 17, 2017	112.92	113.29	110.15	110.34
5506	NASDAQ	POOL	Mon, Oct 16, 2017	112.35	113.93	111.41	112.93
5505	NASDAQ	POOL	Fri, Oct 13, 2017	112.38	112.75	111.85	112.42
5504	NASDAQ	POOL	Thu, Oct 12, 2017	111.01	112.45	110.89	112.35
5503	NASDAQ	POOL	Wed, Oct 11, 2017	110.60	111.24	109.98	111.21
5502	NASDAQ	POOL	Tue, Oct 10, 2017	110.77	110.77	109.56	110.26
5501	NASDAQ	POOL	Mon, Oct 9, 2017	111.67	111.67	110.42	110.51
5500	NASDAQ	POOL	Fri, Oct 6, 2017	111.32	112.16	110.42	111.49
5499	NASDAQ	POOL	Thu, Oct 5, 2017	113.96	113.96	111.40	111.53
5498	NASDAQ	POOL	Wed, Oct 4, 2017	110.83	113.85	110.77	113.54
5497	NASDAQ	POOL	Tue, Oct 3, 2017	110.58	111.13	110.01	110.91
5496	NASDAQ	POOL	Mon, Oct 2, 2017	108.60	110.85	107.92	110.82
5495	NASDAQ	POOL	Fri, Sep 29, 2017	108.00	108.68	107.92	108.17
5494	NASDAQ	POOL	Thu, Sep 28, 2017	107.70	108.45	107.54	108.00
5493	NASDAQ	POOL	Wed, Sep 27, 2017	108.07	108.60	107.52	107.95
5492	NASDAQ	POOL	Tue, Sep 26, 2017	108.17	108.63	107.50	107.77
5491	NASDAQ	POOL	Mon, Sep 25, 2017	107.32	108.75	107.18	108.06
5490	NASDAQ	POOL	Fri, Sep 22, 2017	107.95	108.75	107.56	107.68
5489	NASDAQ	POOL	Thu, Sep 21, 2017	108.13	108.53	107.47	107.88
5488	NASDAQ	POOL	Wed, Sep 20, 2017	106.61	108.10	106.05	107.95
5487	NASDAQ	POOL	Tue, Sep 19, 2017	107.44	108.07	106.76	106.90
5486	NASDAQ	POOL	Mon, Sep 18, 2017	105.90	107.45	105.38	107.10
5485	NASDAQ	POOL	Fri, Sep 15, 2017	107.37	108.50	104.65	104.99
5484	NASDAQ	POOL	Thu, Sep 14, 2017	103.79	105.29	103.51	105.04
5483	NASDAQ	POOL	Wed, Sep 13, 2017	103.64	104.82	103.62	104.25
5482	NASDAQ	POOL	Tue, Sep 12, 2017	102.53	103.61	102.42	103.57
5481	NASDAQ	POOL	Mon, Sep 11, 2017	102.64	103.39	102.19	102.63
5480	NASDAQ	POOL	Fri, Sep 8, 2017	101.06	102.58	101.00	102.13
5479	NASDAQ	POOL	Thu, Sep 7, 2017	102.00	102.02	101.08	101.72
5478	NASDAQ	POOL	Wed, Sep 6, 2017	101.73	102.65	101.27	101.54
5477	NASDAQ	POOL	Tue, Sep 5, 2017	100.88	101.91	100.32	101.35
5476	NASDAQ	POOL	Fri, Sep 1, 2017	100.37	101.27	99.67	100.79
5475	NASDAQ	POOL	Thu, Aug 31, 2017	98.34	100.05	98.32	99.69
5474	NASDAQ	POOL	Wed, Aug 30, 2017	97.54	98.37	97.54	97.92
5473	NASDAQ	POOL	Tue, Aug 29, 2017	98.45	98.94	97.25	97.30
5472	NASDAQ	POOL	Mon, Aug 28, 2017	99.96	100.58	99.15	99.63
5471	NASDAQ	POOL	Fri, Aug 25, 2017	101.36	101.49	98.53	99.62
5470	NASDAQ	POOL	Thu, Aug 24, 2017	104.16	104.93	102.98	103.01
5469	NASDAQ	POOL	Wed, Aug 23, 2017	105.79	106.08	103.72	103.82
5468	NASDAQ	POOL	Tue, Aug 22, 2017	105.68	106.76	105.40	106.24
5467	NASDAQ	POOL	Mon, Aug 21, 2017	106.23	106.31	105.10	105.71
5466	NASDAQ	POOL	Fri, Aug 18, 2017	107.68	107.68	105.94	106.46
5465	NASDAQ	POOL	Thu, Aug 17, 2017	108.55	109.16	107.35	107.38
5464	NASDAQ	POOL	Wed, Aug 16, 2017	107.50	109.02	107.06	108.47
5463	NASDAQ	POOL	Tue, Aug 15, 2017	108.08	108.49	107.15	107.21
5462	NASDAQ	POOL	Mon, Aug 14, 2017	108.89	109.30	107.47	107.90
5461	NASDAQ	POOL	Fri, Aug 11, 2017	106.57	109.02	106.02	108.53
5460	NASDAQ	POOL	Thu, Aug 10, 2017	107.44	108.20	105.83	105.88
5459	NASDAQ	POOL	Wed, Aug 9, 2017	107.37	108.57	107.37	107.61
5458	NASDAQ	POOL	Tue, Aug 8, 2017	107.67	108.47	106.82	107.86
5457	NASDAQ	POOL	Mon, Aug 7, 2017	108.73	108.90	107.57	107.61
5456	NASDAQ	POOL	Fri, Aug 4, 2017	107.31	109.14	106.70	109.02
5455	NASDAQ	POOL	Thu, Aug 3, 2017	107.60	108.04	106.68	106.91
5454	NASDAQ	POOL	Wed, Aug 2, 2017	108.00	108.60	107.01	107.70
5453	NASDAQ	POOL	Tue, Aug 1, 2017	108.28	109.01	107.26	108.15
5452	NASDAQ	POOL	Mon, Jul 31, 2017	108.20	109.20	108.03	108.12
5451	NASDAQ	POOL	Fri, Jul 28, 2017	108.71	110.00	108.02	108.24
5450	NASDAQ	POOL	Thu, Jul 27, 2017	109.48	109.48	108.00	109.26
5449	NASDAQ	POOL	Wed, Jul 26, 2017	106.98	109.77	106.57	108.96
5448	NASDAQ	POOL	Tue, Jul 25, 2017	107.67	109.24	106.52	106.67
5447	NASDAQ	POOL	Mon, Jul 24, 2017	106.25	110.96	106.02	108.27
5446	NASDAQ	POOL	Fri, Jul 21, 2017	106.71	107.40	104.57	105.84
5445	NASDAQ	POOL	Thu, Jul 20, 2017	110.00	114.00	105.57	106.75
5444	NASDAQ	POOL	Wed, Jul 19, 2017	118.19	118.97	117.44	117.87
5443	NASDAQ	POOL	Tue, Jul 18, 2017	117.73	118.71	116.94	117.89
5442	NASDAQ	POOL	Mon, Jul 17, 2017	116.21	118.53	116.21	118.09
5441	NASDAQ	POOL	Fri, Jul 14, 2017	117.55	118.31	115.66	116.38
5440	NASDAQ	POOL	Thu, Jul 13, 2017	119.23	119.55	117.03	117.48
5439	NASDAQ	POOL	Wed, Jul 12, 2017	120.54	120.89	118.75	118.86
5438	NASDAQ	POOL	Tue, Jul 11, 2017	118.88	119.97	118.34	119.87
5437	NASDAQ	POOL	Mon, Jul 10, 2017	120.28	120.92	118.45	118.53
5436	NASDAQ	POOL	Fri, Jul 7, 2017	120.60	121.09	120.00	120.26
5435	NASDAQ	POOL	Thu, Jul 6, 2017	120.38	121.60	119.82	120.35
5434	NASDAQ	POOL	Wed, Jul 5, 2017	119.98	121.91	119.53	121.07
5433	NASDAQ	POOL	Mon, Jul 3, 2017	120.90	120.90	118.00	120.03
5432	NASDAQ	POOL	Fri, Jun 30, 2017	117.98	118.80	117.50	117.57
5431	NASDAQ	POOL	Thu, Jun 29, 2017	119.54	120.74	117.47	117.97
5430	NASDAQ	POOL	Wed, Jun 28, 2017	119.07	120.96	118.63	119.49
5429	NASDAQ	POOL	Tue, Jun 27, 2017	121.72	122.62	118.30	118.50
5428	NASDAQ	POOL	Mon, Jun 26, 2017	123.24	123.70	121.55	121.83
5427	NASDAQ	POOL	Fri, Jun 23, 2017	119.84	123.09	119.43	122.60
5426	NASDAQ	POOL	Thu, Jun 22, 2017	123.07	123.07	119.63	120.15
5425	NASDAQ	POOL	Wed, Jun 21, 2017	123.88	124.19	122.48	123.36
5424	NASDAQ	POOL	Tue, Jun 20, 2017	123.11	124.26	122.96	123.76
5423	NASDAQ	POOL	Mon, Jun 19, 2017	121.81	123.80	121.46	123.13
5422	NASDAQ	POOL	Fri, Jun 16, 2017	121.41	122.07	120.26	121.37
5421	NASDAQ	POOL	Thu, Jun 15, 2017	120.70	122.01	120.06	121.95
5420	NASDAQ	POOL	Wed, Jun 14, 2017	121.54	122.31	121.00	121.63
5419	NASDAQ	POOL	Tue, Jun 13, 2017	121.00	122.81	120.32	121.56
5418	NASDAQ	POOL	Mon, Jun 12, 2017	119.08	120.29	119.08	119.96
5417	NASDAQ	POOL	Fri, Jun 9, 2017	119.78	120.19	118.77	118.95
5416	NASDAQ	POOL	Thu, Jun 8, 2017	120.93	122.49	119.32	120.26
5415	NASDAQ	POOL	Wed, Jun 7, 2017	119.26	121.23	118.53	121.09
5414	NASDAQ	POOL	Tue, Jun 6, 2017	122.28	122.28	118.76	118.90
5413	NASDAQ	POOL	Mon, Jun 5, 2017	122.05	123.42	121.74	122.49
5412	NASDAQ	POOL	Fri, Jun 2, 2017	120.57	122.64	120.57	122.45
5411	NASDAQ	POOL	Thu, Jun 1, 2017	119.10	120.69	118.58	120.60
5410	NASDAQ	POOL	Wed, May 31, 2017	119.50	119.50	118.11	119.13
5409	NASDAQ	POOL	Tue, May 30, 2017	120.15	120.30	118.78	119.21
5408	NASDAQ	POOL	Fri, May 26, 2017	120.41	120.98	119.99	120.29
5407	NASDAQ	POOL	Thu, May 25, 2017	119.34	120.79	119.17	120.49
5406	NASDAQ	POOL	Wed, May 24, 2017	119.29	120.00	118.49	119.12
5405	NASDAQ	POOL	Tue, May 23, 2017	120.72	120.72	119.00	119.47
5404	NASDAQ	POOL	Mon, May 22, 2017	118.67	120.84	117.07	120.55
5403	NASDAQ	POOL	Fri, May 19, 2017	118.44	119.58	117.33	119.17
5402	NASDAQ	POOL	Thu, May 18, 2017	117.44	118.31	116.93	117.94
5401	NASDAQ	POOL	Wed, May 17, 2017	119.24	120.13	117.21	117.49
5400	NASDAQ	POOL	Tue, May 16, 2017	120.26	120.97	118.65	120.14
5399	NASDAQ	POOL	Mon, May 15, 2017	120.00	121.33	119.92	120.27
5398	NASDAQ	POOL	Fri, May 12, 2017	121.35	121.83	120.09	120.26
5397	NASDAQ	POOL	Thu, May 11, 2017	121.99	122.22	120.11	121.48
5396	NASDAQ	POOL	Wed, May 10, 2017	121.25	122.48	121.07	122.18
5395	NASDAQ	POOL	Tue, May 9, 2017	122.30	122.30	121.23	121.33
5394	NASDAQ	POOL	Mon, May 8, 2017	121.72	122.89	121.02	122.06
5393	NASDAQ	POOL	Fri, May 5, 2017	122.33	122.47	121.40	121.80
5392	NASDAQ	POOL	Thu, May 4, 2017	122.12	122.56	120.68	122.14
5391	NASDAQ	POOL	Wed, May 3, 2017	121.02	122.26	120.63	121.82
5390	NASDAQ	POOL	Tue, May 2, 2017	119.57	121.51	119.37	121.35
5389	NASDAQ	POOL	Mon, May 1, 2017	119.88	120.85	118.11	119.40
5388	NASDAQ	POOL	Fri, Apr 28, 2017	120.92	120.92	117.60	119.62
5387	NASDAQ	POOL	Thu, Apr 27, 2017	120.28	121.30	119.70	120.81
5386	NASDAQ	POOL	Wed, Apr 26, 2017	119.81	120.85	119.39	120.14
5385	NASDAQ	POOL	Tue, Apr 25, 2017	119.59	119.98	118.93	119.80
5384	NASDAQ	POOL	Mon, Apr 24, 2017	120.44	121.20	118.99	119.09
5383	NASDAQ	POOL	Fri, Apr 21, 2017	119.60	119.60	117.26	118.91
5382	NASDAQ	POOL	Thu, Apr 20, 2017	119.65	123.13	116.56	119.48
5381	NASDAQ	POOL	Wed, Apr 19, 2017	118.46	118.69	117.22	117.49
5380	NASDAQ	POOL	Tue, Apr 18, 2017	117.94	118.34	117.47	117.94
5379	NASDAQ	POOL	Mon, Apr 17, 2017	116.91	119.81	116.51	117.91
5378	NASDAQ	POOL	Thu, Apr 13, 2017	117.41	118.76	116.35	116.43
5377	NASDAQ	POOL	Wed, Apr 12, 2017	119.65	119.65	117.31	117.53
5376	NASDAQ	POOL	Tue, Apr 11, 2017	119.04	119.96	118.50	119.95
5375	NASDAQ	POOL	Mon, Apr 10, 2017	118.71	119.64	118.55	119.30
5374	NASDAQ	POOL	Fri, Apr 7, 2017	118.43	119.17	118.18	118.52
5373	NASDAQ	POOL	Thu, Apr 6, 2017	118.93	119.75	118.22	118.92
5372	NASDAQ	POOL	Wed, Apr 5, 2017	119.54	120.02	118.61	118.84
5371	NASDAQ	POOL	Tue, Apr 4, 2017	118.87	119.71	118.51	119.09
5370	NASDAQ	POOL	Mon, Apr 3, 2017	119.43	120.69	118.28	119.40
5369	NASDAQ	POOL	Fri, Mar 31, 2017	119.02	119.76	118.82	119.33
5368	NASDAQ	POOL	Thu, Mar 30, 2017	119.32	120.00	118.46	118.91
5367	NASDAQ	POOL	Wed, Mar 29, 2017	120.17	120.17	118.98	119.40
5366	NASDAQ	POOL	Tue, Mar 28, 2017	118.60	120.30	118.50	120.13
5365	NASDAQ	POOL	Mon, Mar 27, 2017	117.98	119.08	117.39	118.82
5364	NASDAQ	POOL	Fri, Mar 24, 2017	119.02	119.85	118.10	118.93
5363	NASDAQ	POOL	Thu, Mar 23, 2017	119.38	119.81	118.63	118.85
5362	NASDAQ	POOL	Wed, Mar 22, 2017	118.46	119.51	118.08	119.37
5361	NASDAQ	POOL	Tue, Mar 21, 2017	120.53	120.67	118.46	118.80
5360	NASDAQ	POOL	Mon, Mar 20, 2017	120.84	120.84	119.71	120.58
5359	NASDAQ	POOL	Fri, Mar 17, 2017	119.70	121.31	119.42	120.95
5358	NASDAQ	POOL	Thu, Mar 16, 2017	119.83	119.83	119.12	119.57
5357	NASDAQ	POOL	Wed, Mar 15, 2017	118.38	120.03	118.12	119.75
5356	NASDAQ	POOL	Tue, Mar 14, 2017	118.88	119.20	117.81	117.84
5355	NASDAQ	POOL	Mon, Mar 13, 2017	118.39	119.03	117.81	118.92
5354	NASDAQ	POOL	Fri, Mar 10, 2017	116.82	118.86	116.82	118.39
5353	NASDAQ	POOL	Thu, Mar 9, 2017	117.14	117.37	116.57	116.99
5352	NASDAQ	POOL	Wed, Mar 8, 2017	116.11	117.26	115.73	116.82
5351	NASDAQ	POOL	Tue, Mar 7, 2017	115.31	116.78	115.31	115.99
5350	NASDAQ	POOL	Mon, Mar 6, 2017	115.67	116.48	114.89	115.86
5349	NASDAQ	POOL	Fri, Mar 3, 2017	115.72	117.01	115.69	116.43
5348	NASDAQ	POOL	Thu, Mar 2, 2017	116.69	116.88	115.37	115.67
5347	NASDAQ	POOL	Wed, Mar 1, 2017	115.38	117.32	115.18	117.04
5346	NASDAQ	POOL	Tue, Feb 28, 2017	116.58	117.01	114.59	114.71
5345	NASDAQ	POOL	Mon, Feb 27, 2017	116.28	117.25	115.56	117.15
5344	NASDAQ	POOL	Fri, Feb 24, 2017	114.91	116.30	114.50	116.10
5343	NASDAQ	POOL	Thu, Feb 23, 2017	116.39	116.39	114.65	114.95
5342	NASDAQ	POOL	Wed, Feb 22, 2017	116.95	117.07	115.66	116.37
5341	NASDAQ	POOL	Tue, Feb 21, 2017	115.91	117.80	115.91	116.76
5340	NASDAQ	POOL	Fri, Feb 17, 2017	114.89	116.90	114.48	116.61
5339	NASDAQ	POOL	Thu, Feb 16, 2017	115.67	116.00	113.04	114.39
5338	NASDAQ	POOL	Wed, Feb 15, 2017	110.90	112.33	109.79	112.30
5337	NASDAQ	POOL	Tue, Feb 14, 2017	110.66	111.59	110.15	110.91
5336	NASDAQ	POOL	Mon, Feb 13, 2017	109.61	110.59	109.28	110.22
5335	NASDAQ	POOL	Fri, Feb 10, 2017	109.20	110.00	108.68	109.86
5334	NASDAQ	POOL	Thu, Feb 9, 2017	107.94	109.47	107.85	109.36
5333	NASDAQ	POOL	Wed, Feb 8, 2017	107.53	108.40	106.48	107.37
5332	NASDAQ	POOL	Tue, Feb 7, 2017	107.32	108.25	106.41	107.40
5331	NASDAQ	POOL	Mon, Feb 6, 2017	107.47	108.47	106.12	107.42
5330	NASDAQ	POOL	Fri, Feb 3, 2017	106.99	108.71	106.52	108.16
5329	NASDAQ	POOL	Thu, Feb 2, 2017	105.74	106.90	103.44	106.74
5328	NASDAQ	POOL	Wed, Feb 1, 2017	105.76	106.98	103.80	105.58
5327	NASDAQ	POOL	Tue, Jan 31, 2017	105.00	105.71	104.51	105.56
5326	NASDAQ	POOL	Mon, Jan 30, 2017	105.04	107.27	103.97	104.93
5325	NASDAQ	POOL	Fri, Jan 27, 2017	105.19	105.38	103.01	105.03
5324	NASDAQ	POOL	Thu, Jan 26, 2017	106.72	106.72	105.30	105.50
5323	NASDAQ	POOL	Wed, Jan 25, 2017	106.80	107.29	106.01	106.45
5322	NASDAQ	POOL	Tue, Jan 24, 2017	105.25	106.99	105.25	106.69
5321	NASDAQ	POOL	Mon, Jan 23, 2017	104.52	106.44	104.50	104.96
5320	NASDAQ	POOL	Fri, Jan 20, 2017	104.91	105.38	104.57	104.93
5319	NASDAQ	POOL	Thu, Jan 19, 2017	105.38	105.50	104.58	104.79
5318	NASDAQ	POOL	Wed, Jan 18, 2017	105.44	105.55	104.56	105.23
5317	NASDAQ	POOL	Tue, Jan 17, 2017	105.03	105.76	104.95	105.19
5316	NASDAQ	POOL	Fri, Jan 13, 2017	104.82	106.23	104.82	105.76
5315	NASDAQ	POOL	Thu, Jan 12, 2017	104.28	104.63	102.96	104.21
5314	NASDAQ	POOL	Wed, Jan 11, 2017	104.69	105.31	104.06	104.77
5313	NASDAQ	POOL	Tue, Jan 10, 2017	103.70	105.11	103.70	104.71
5312	NASDAQ	POOL	Mon, Jan 9, 2017	103.82	104.19	103.37	103.93
5311	NASDAQ	POOL	Fri, Jan 6, 2017	106.38	106.38	104.37	104.40
5310	NASDAQ	POOL	Thu, Jan 5, 2017	105.94	107.26	105.33	106.13
5309	NASDAQ	POOL	Wed, Jan 4, 2017	104.72	107.55	104.72	105.80
5308	NASDAQ	POOL	Tue, Jan 3, 2017	104.84	105.07	103.84	104.64
5307	NASDAQ	POOL	Fri, Dec 30, 2016	105.57	106.07	103.99	104.34
5306	NASDAQ	POOL	Thu, Dec 29, 2016	105.12	106.65	105.01	105.68
5305	NASDAQ	POOL	Wed, Dec 28, 2016	106.04	106.15	104.88	105.14
5304	NASDAQ	POOL	Tue, Dec 27, 2016	106.30	107.10	105.34	106.01
5303	NASDAQ	POOL	Fri, Dec 23, 2016	104.97	106.27	104.97	105.78
5302	NASDAQ	POOL	Thu, Dec 22, 2016	105.68	106.08	104.64	105.09
5301	NASDAQ	POOL	Wed, Dec 21, 2016	105.98	107.42	105.28	105.53
5300	NASDAQ	POOL	Tue, Dec 20, 2016	105.98	107.98	105.62	106.00
5299	NASDAQ	POOL	Mon, Dec 19, 2016	106.82	107.93	105.22	106.16
5298	NASDAQ	POOL	Fri, Dec 16, 2016	105.54	107.33	105.54	106.31
5297	NASDAQ	POOL	Thu, Dec 15, 2016	106.08	106.38	105.22	105.79
5296	NASDAQ	POOL	Wed, Dec 14, 2016	107.52	107.59	105.59	105.79
5295	NASDAQ	POOL	Tue, Dec 13, 2016	106.15	107.59	105.65	107.04
5294	NASDAQ	POOL	Mon, Dec 12, 2016	106.71	107.26	105.62	105.92
5293	NASDAQ	POOL	Fri, Dec 9, 2016	107.11	107.39	106.13	106.77
5292	NASDAQ	POOL	Thu, Dec 8, 2016	105.25	107.55	104.88	107.49
5291	NASDAQ	POOL	Wed, Dec 7, 2016	103.72	105.08	103.00	104.85
5290	NASDAQ	POOL	Tue, Dec 6, 2016	102.28	104.41	102.28	103.96
5289	NASDAQ	POOL	Mon, Dec 5, 2016	99.76	102.64	99.76	102.41
5288	NASDAQ	POOL	Fri, Dec 2, 2016	100.71	101.61	99.65	99.86
5287	NASDAQ	POOL	Thu, Dec 1, 2016	100.58	101.44	100.22	100.88
5286	NASDAQ	POOL	Wed, Nov 30, 2016	101.29	101.34	100.35	100.61
5285	NASDAQ	POOL	Tue, Nov 29, 2016	100.74	101.58	100.24	101.27
5284	NASDAQ	POOL	Mon, Nov 28, 2016	101.90	101.90	100.67	100.98
5283	NASDAQ	POOL	Fri, Nov 25, 2016	101.64	103.55	101.36	101.93
5282	NASDAQ	POOL	Wed, Nov 23, 2016	102.06	103.28	101.18	101.44
5281	NASDAQ	POOL	Tue, Nov 22, 2016	101.20	102.28	100.39	102.16
5280	NASDAQ	POOL	Mon, Nov 21, 2016	100.48	100.90	99.69	100.87
5279	NASDAQ	POOL	Fri, Nov 18, 2016	100.65	101.13	99.81	100.48
5278	NASDAQ	POOL	Thu, Nov 17, 2016	99.68	101.17	99.27	100.84
5277	NASDAQ	POOL	Wed, Nov 16, 2016	99.62	101.04	99.30	99.70
5276	NASDAQ	POOL	Tue, Nov 15, 2016	98.85	101.17	97.09	99.64
5275	NASDAQ	POOL	Mon, Nov 14, 2016	97.10	101.72	97.10	98.81
5274	NASDAQ	POOL	Fri, Nov 11, 2016	95.45	97.10	95.00	96.78
5273	NASDAQ	POOL	Thu, Nov 10, 2016	94.47	96.49	94.35	95.33
5272	NASDAQ	POOL	Wed, Nov 9, 2016	91.96	94.20	91.68	94.00
5271	NASDAQ	POOL	Tue, Nov 8, 2016	94.01	94.27	93.16	93.44
5270	NASDAQ	POOL	Mon, Nov 7, 2016	93.01	94.44	92.48	94.39
5269	NASDAQ	POOL	Fri, Nov 4, 2016	92.06	92.86	91.17	92.17
5268	NASDAQ	POOL	Thu, Nov 3, 2016	91.14	91.68	91.13	91.43
5267	NASDAQ	POOL	Wed, Nov 2, 2016	90.57	91.66	90.57	91.03
5266	NASDAQ	POOL	Tue, Nov 1, 2016	92.60	93.99	90.54	90.59
5265	NASDAQ	POOL	Mon, Oct 31, 2016	92.43	92.92	91.84	92.58
5264	NASDAQ	POOL	Fri, Oct 28, 2016	91.52	92.97	91.52	92.22
5263	NASDAQ	POOL	Thu, Oct 27, 2016	91.68	91.95	90.51	91.76
5262	NASDAQ	POOL	Wed, Oct 26, 2016	93.00	93.22	90.98	91.31
5261	NASDAQ	POOL	Tue, Oct 25, 2016	94.00	94.21	93.22	93.27
5260	NASDAQ	POOL	Mon, Oct 24, 2016	94.59	95.08	93.51	94.10
5259	NASDAQ	POOL	Fri, Oct 21, 2016	91.24	94.48	90.63	94.44
5258	NASDAQ	POOL	Thu, Oct 20, 2016	91.87	92.25	88.65	91.28
5257	NASDAQ	POOL	Wed, Oct 19, 2016	93.30	94.74	91.95	92.16
5256	NASDAQ	POOL	Tue, Oct 18, 2016	94.36	94.90	93.31	93.36
5255	NASDAQ	POOL	Mon, Oct 17, 2016	92.96	93.67	92.90	93.46
5254	NASDAQ	POOL	Fri, Oct 14, 2016	93.04	93.90	93.04	93.26
5253	NASDAQ	POOL	Thu, Oct 13, 2016	92.80	93.08	92.09	92.88
5252	NASDAQ	POOL	Wed, Oct 12, 2016	92.83	94.23	92.41	93.52
5251	NASDAQ	POOL	Tue, Oct 11, 2016	94.91	95.00	92.69	92.87
5250	NASDAQ	POOL	Mon, Oct 10, 2016	95.34	96.37	95.00	95.07
5249	NASDAQ	POOL	Fri, Oct 7, 2016	95.28	95.40	94.45	94.99
5248	NASDAQ	POOL	Thu, Oct 6, 2016	94.47	95.41	94.10	95.27
5247	NASDAQ	POOL	Wed, Oct 5, 2016	95.76	96.51	94.54	94.59
5246	NASDAQ	POOL	Tue, Oct 4, 2016	95.05	95.70	95.03	95.65
5245	NASDAQ	POOL	Mon, Oct 3, 2016	94.03	95.37	93.75	95.12
5244	NASDAQ	POOL	Fri, Sep 30, 2016	94.89	94.93	94.36	94.52
5243	NASDAQ	POOL	Thu, Sep 29, 2016	94.81	95.22	94.15	94.38
5242	NASDAQ	POOL	Wed, Sep 28, 2016	95.32	95.69	94.28	95.16
5241	NASDAQ	POOL	Tue, Sep 27, 2016	94.55	95.50	94.50	95.38
5240	NASDAQ	POOL	Mon, Sep 26, 2016	94.15	94.93	93.61	94.35
5239	NASDAQ	POOL	Fri, Sep 23, 2016	94.53	95.08	94.24	94.60
5238	NASDAQ	POOL	Thu, Sep 22, 2016	94.31	95.21	92.51	94.94
5237	NASDAQ	POOL	Wed, Sep 21, 2016	93.27	93.75	92.99	93.54
5236	NASDAQ	POOL	Tue, Sep 20, 2016	94.66	94.66	92.87	93.02
5235	NASDAQ	POOL	Mon, Sep 19, 2016	94.12	94.86	93.88	93.97
5234	NASDAQ	POOL	Fri, Sep 16, 2016	94.76	95.51	93.65	94.04
5233	NASDAQ	POOL	Thu, Sep 15, 2016	94.68	95.34	93.33	95.08
5232	NASDAQ	POOL	Wed, Sep 14, 2016	94.38	94.96	93.59	94.57
5231	NASDAQ	POOL	Tue, Sep 13, 2016	95.41	95.55	93.90	94.06
5230	NASDAQ	POOL	Mon, Sep 12, 2016	93.90	95.78	93.02	95.66
5229	NASDAQ	POOL	Fri, Sep 9, 2016	97.59	97.59	94.94	94.98
5228	NASDAQ	POOL	Thu, Sep 8, 2016	99.20	99.20	97.95	98.03
5227	NASDAQ	POOL	Wed, Sep 7, 2016	99.65	99.98	98.83	99.24
5226	NASDAQ	POOL	Tue, Sep 6, 2016	100.77	100.77	99.17	99.88
5225	NASDAQ	POOL	Fri, Sep 2, 2016	100.94	101.01	100.06	100.42
5224	NASDAQ	POOL	Thu, Sep 1, 2016	100.82	101.45	100.02	100.42
5223	NASDAQ	POOL	Wed, Aug 31, 2016	101.02	101.12	100.32	100.87
5222	NASDAQ	POOL	Tue, Aug 30, 2016	102.02	102.02	101.03	101.21
5221	NASDAQ	POOL	Mon, Aug 29, 2016	101.07	102.15	101.07	101.80
5220	NASDAQ	POOL	Fri, Aug 26, 2016	102.62	102.62	100.55	101.33
5219	NASDAQ	POOL	Thu, Aug 25, 2016	101.60	102.86	100.85	102.18
5218	NASDAQ	POOL	Wed, Aug 24, 2016	101.19	101.60	100.85	101.14
5217	NASDAQ	POOL	Tue, Aug 23, 2016	101.38	101.80	101.12	101.41
5216	NASDAQ	POOL	Mon, Aug 22, 2016	100.67	100.98	100.00	100.86
5215	NASDAQ	POOL	Fri, Aug 19, 2016	100.37	101.19	100.37	100.89
5214	NASDAQ	POOL	Thu, Aug 18, 2016	99.83	100.57	99.49	100.51
5213	NASDAQ	POOL	Wed, Aug 17, 2016	99.52	100.48	98.88	100.16
5212	NASDAQ	POOL	Tue, Aug 16, 2016	100.49	100.49	99.54	99.70
5211	NASDAQ	POOL	Mon, Aug 15, 2016	99.93	100.69	99.56	100.50
5210	NASDAQ	POOL	Fri, Aug 12, 2016	100.39	100.39	99.53	100.19
5209	NASDAQ	POOL	Thu, Aug 11, 2016	100.11	100.94	99.43	100.15
5208	NASDAQ	POOL	Wed, Aug 10, 2016	99.29	99.74	99.01	99.59
5207	NASDAQ	POOL	Tue, Aug 9, 2016	99.06	99.62	98.17	99.37
5206	NASDAQ	POOL	Mon, Aug 8, 2016	99.56	99.93	98.89	99.35
5205	NASDAQ	POOL	Fri, Aug 5, 2016	101.36	101.82	99.78	99.94
5204	NASDAQ	POOL	Thu, Aug 4, 2016	100.70	101.17	100.43	101.06
5203	NASDAQ	POOL	Wed, Aug 3, 2016	100.75	100.76	99.50	100.74
5202	NASDAQ	POOL	Tue, Aug 2, 2016	102.70	102.70	100.75	100.84
5201	NASDAQ	POOL	Mon, Aug 1, 2016	101.95	102.85	101.69	102.51
5200	NASDAQ	POOL	Fri, Jul 29, 2016	102.51	102.66	101.62	102.28
5199	NASDAQ	POOL	Thu, Jul 28, 2016	101.23	102.70	101.00	102.41
5198	NASDAQ	POOL	Wed, Jul 27, 2016	101.15	101.90	100.77	101.50
5197	NASDAQ	POOL	Tue, Jul 26, 2016	100.55	101.24	100.08	101.15
5196	NASDAQ	POOL	Mon, Jul 25, 2016	100.34	101.43	99.81	100.99
5195	NASDAQ	POOL	Fri, Jul 22, 2016	98.43	100.51	96.89	100.32
5194	NASDAQ	POOL	Thu, Jul 21, 2016	98.00	98.78	96.46	97.82
5193	NASDAQ	POOL	Wed, Jul 20, 2016	96.10	97.50	96.04	97.13
5192	NASDAQ	POOL	Tue, Jul 19, 2016	95.74	96.54	95.74	96.09
5191	NASDAQ	POOL	Mon, Jul 18, 2016	96.14	97.01	95.02	96.01
5190	NASDAQ	POOL	Fri, Jul 15, 2016	94.93	96.61	93.89	96.10
5189	NASDAQ	POOL	Thu, Jul 14, 2016	97.23	97.38	96.30	96.36
5188	NASDAQ	POOL	Wed, Jul 13, 2016	97.14	97.41	96.45	96.76
5187	NASDAQ	POOL	Tue, Jul 12, 2016	97.01	97.30	96.36	97.14
5186	NASDAQ	POOL	Mon, Jul 11, 2016	96.54	97.40	96.24	96.68
5185	NASDAQ	POOL	Fri, Jul 8, 2016	95.91	97.15	95.55	96.67
5184	NASDAQ	POOL	Thu, Jul 7, 2016	95.35	96.32	95.04	95.17
5183	NASDAQ	POOL	Wed, Jul 6, 2016	94.62	95.87	94.33	95.09
5182	NASDAQ	POOL	Tue, Jul 5, 2016	95.10	96.99	93.89	94.73
5181	NASDAQ	POOL	Fri, Jul 1, 2016	93.74	95.25	93.73	95.05
5180	NASDAQ	POOL	Thu, Jun 30, 2016	91.38	94.03	87.02	94.03
5179	NASDAQ	POOL	Wed, Jun 29, 2016	90.81	91.41	89.99	91.31
5178	NASDAQ	POOL	Tue, Jun 28, 2016	89.12	90.80	88.78	90.05
5177	NASDAQ	POOL	Mon, Jun 27, 2016	88.47	88.98	87.17	88.66
5176	NASDAQ	POOL	Fri, Jun 24, 2016	88.02	90.67	87.76	89.30
5175	NASDAQ	POOL	Thu, Jun 23, 2016	90.75	91.25	89.94	90.86
5174	NASDAQ	POOL	Wed, Jun 22, 2016	90.50	91.12	89.59	89.94
5173	NASDAQ	POOL	Tue, Jun 21, 2016	90.68	90.82	89.88	90.44
5172	NASDAQ	POOL	Mon, Jun 20, 2016	90.36	91.70	89.54	90.69
5171	NASDAQ	POOL	Fri, Jun 17, 2016	90.16	90.60	89.02	89.44
5170	NASDAQ	POOL	Thu, Jun 16, 2016	89.55	90.04	88.92	89.97
5169	NASDAQ	POOL	Wed, Jun 15, 2016	89.68	91.11	89.24	90.17
5168	NASDAQ	POOL	Tue, Jun 14, 2016	88.85	89.35	88.35	89.22
5167	NASDAQ	POOL	Mon, Jun 13, 2016	89.93	90.04	88.89	89.18
5166	NASDAQ	POOL	Fri, Jun 10, 2016	91.03	91.49	90.47	90.53
5165	NASDAQ	POOL	Thu, Jun 9, 2016	91.70	92.11	91.14	91.70
5164	NASDAQ	POOL	Wed, Jun 8, 2016	91.56	92.23	90.80	92.12
5163	NASDAQ	POOL	Tue, Jun 7, 2016	91.19	91.66	90.56	91.42
5162	NASDAQ	POOL	Mon, Jun 6, 2016	92.40	92.40	90.52	91.27
5161	NASDAQ	POOL	Fri, Jun 3, 2016	93.03	93.14	92.36	92.56
5160	NASDAQ	POOL	Thu, Jun 2, 2016	91.44	93.16	91.44	93.08
5159	NASDAQ	POOL	Wed, Jun 1, 2016	91.18	91.99	91.02	91.62
5158	NASDAQ	POOL	Tue, May 31, 2016	92.26	92.42	91.11	91.57
5157	NASDAQ	POOL	Fri, May 27, 2016	91.41	92.57	91.35	92.43
5156	NASDAQ	POOL	Thu, May 26, 2016	90.99	91.99	89.66	91.40
5155	NASDAQ	POOL	Wed, May 25, 2016	90.41	90.96	89.52	90.77
5154	NASDAQ	POOL	Tue, May 24, 2016	88.81	90.97	88.48	90.52
5153	NASDAQ	POOL	Mon, May 23, 2016	88.58	88.92	87.63	88.26
5152	NASDAQ	POOL	Fri, May 20, 2016	87.86	88.90	87.53	88.22
5151	NASDAQ	POOL	Thu, May 19, 2016	87.72	88.77	87.20	87.72
5150	NASDAQ	POOL	Wed, May 18, 2016	87.18	88.66	85.89	87.65
5149	NASDAQ	POOL	Tue, May 17, 2016	89.79	90.76	87.26	87.68
5148	NASDAQ	POOL	Mon, May 16, 2016	90.73	91.04	89.73	89.97
5147	NASDAQ	POOL	Fri, May 13, 2016	90.60	91.60	89.79	90.36
5146	NASDAQ	POOL	Thu, May 12, 2016	90.37	91.40	90.04	90.82
5145	NASDAQ	POOL	Wed, May 11, 2016	90.85	91.82	89.49	89.97
5144	NASDAQ	POOL	Tue, May 10, 2016	90.72	91.24	89.34	90.36
5143	NASDAQ	POOL	Mon, May 9, 2016	88.64	90.95	88.57	90.14
5142	NASDAQ	POOL	Fri, May 6, 2016	87.08	88.72	86.19	88.65
5141	NASDAQ	POOL	Thu, May 5, 2016	87.99	88.19	87.23	87.33
5140	NASDAQ	POOL	Wed, May 4, 2016	87.19	88.03	86.80	87.53
5139	NASDAQ	POOL	Tue, May 3, 2016	88.04	88.70	86.60	87.32
5138	NASDAQ	POOL	Mon, May 2, 2016	87.38	88.77	86.80	88.37
5137	NASDAQ	POOL	Fri, Apr 29, 2016	88.94	89.56	87.37	87.41
5136	NASDAQ	POOL	Thu, Apr 28, 2016	89.60	90.21	88.45	88.64
5135	NASDAQ	POOL	Wed, Apr 27, 2016	88.90	89.86	88.71	89.64
5134	NASDAQ	POOL	Tue, Apr 26, 2016	89.44	90.44	88.64	89.15
5133	NASDAQ	POOL	Mon, Apr 25, 2016	89.03	89.50	88.72	89.41
5132	NASDAQ	POOL	Fri, Apr 22, 2016	90.09	90.36	88.58	89.35
5131	NASDAQ	POOL	Thu, Apr 21, 2016	93.08	94.60	87.59	90.30
5130	NASDAQ	POOL	Wed, Apr 20, 2016	91.10	91.48	90.26	90.82
5129	NASDAQ	POOL	Tue, Apr 19, 2016	91.91	91.97	90.77	91.17
5128	NASDAQ	POOL	Mon, Apr 18, 2016	90.50	91.77	89.21	91.64
5127	NASDAQ	POOL	Fri, Apr 15, 2016	90.32	91.16	90.06	90.57
5126	NASDAQ	POOL	Thu, Apr 14, 2016	90.70	92.59	90.13	90.80
5125	NASDAQ	POOL	Wed, Apr 13, 2016	89.54	90.76	89.06	90.75
5124	NASDAQ	POOL	Tue, Apr 12, 2016	89.09	89.21	88.56	88.86
5123	NASDAQ	POOL	Mon, Apr 11, 2016	89.76	90.11	88.78	88.83
5122	NASDAQ	POOL	Fri, Apr 8, 2016	88.59	89.62	88.15	89.31
5121	NASDAQ	POOL	Thu, Apr 7, 2016	88.58	89.09	87.50	88.07
5120	NASDAQ	POOL	Wed, Apr 6, 2016	86.58	89.17	86.33	89.14
5119	NASDAQ	POOL	Tue, Apr 5, 2016	87.43	87.43	87.43	86.68
5118	NASDAQ	POOL	Mon, Apr 4, 2016	88.79	88.80	87.34	87.43
5117	NASDAQ	POOL	Fri, Apr 1, 2016	87.32	88.87	86.97	88.39
5116	NASDAQ	POOL	Thu, Mar 31, 2016	87.31	88.03	87.19	87.54
5115	NASDAQ	POOL	Wed, Mar 30, 2016	88.22	88.62	86.92	87.54
5114	NASDAQ	POOL	Tue, Mar 29, 2016	86.16	87.97	86.16	86.49
5113	NASDAQ	POOL	Mon, Mar 28, 2016	85.69	86.71	85.50	86.64
5112	NASDAQ	POOL	Thu, Mar 24, 2016	85.43	85.43	85.43	85.61
5111	NASDAQ	POOL	Wed, Mar 23, 2016	84.99	85.78	84.73	85.43
5110	NASDAQ	POOL	Tue, Mar 22, 2016	84.99	85.87	84.00	85.15
5109	NASDAQ	POOL	Mon, Mar 21, 2016	85.65	86.46	84.10	85.59
5108	NASDAQ	POOL	Fri, Mar 18, 2016	84.30	85.85	83.85	85.64
5107	NASDAQ	POOL	Thu, Mar 17, 2016	82.83	84.39	82.46	84.15
5106	NASDAQ	POOL	Wed, Mar 16, 2016	82.37	83.11	81.57	82.71
5105	NASDAQ	POOL	Tue, Mar 15, 2016	82.25	82.25	82.25	82.28
5104	NASDAQ	POOL	Mon, Mar 14, 2016	82.40	83.17	81.35	82.25
5103	NASDAQ	POOL	Fri, Mar 11, 2016	81.88	82.78	81.16	82.74
5102	NASDAQ	POOL	Thu, Mar 10, 2016	82.94	84.00	80.84	82.43
5101	NASDAQ	POOL	Wed, Mar 9, 2016	81.05	81.05	81.05	82.43
5100	NASDAQ	POOL	Tue, Mar 8, 2016	81.46	82.50	80.99	81.53
5099	NASDAQ	POOL	Mon, Mar 7, 2016	80.88	81.82	80.50	81.53
5098	NASDAQ	POOL	Fri, Mar 4, 2016	81.33	81.33	81.33	81.56
5097	NASDAQ	POOL	Thu, Mar 3, 2016	81.23	81.23	81.23	81.33
5096	NASDAQ	POOL	Wed, Mar 2, 2016	81.29	81.77	80.25	81.70
5095	NASDAQ	POOL	Tue, Mar 1, 2016	80.27	80.27	80.27	81.70
5094	NASDAQ	POOL	Mon, Feb 29, 2016	82.04	82.09	79.95	80.27
5093	NASDAQ	POOL	Fri, Feb 26, 2016	81.31	81.84	80.72	81.83
5092	NASDAQ	POOL	Thu, Feb 25, 2016	80.41	80.98	79.70	80.78
5091	NASDAQ	POOL	Wed, Feb 24, 2016	80.32	80.70	79.26	80.32
5090	NASDAQ	POOL	Tue, Feb 23, 2016	80.86	81.60	80.41	80.96
5089	NASDAQ	POOL	Mon, Feb 22, 2016	81.54	82.61	80.41	80.94
5088	NASDAQ	POOL	Fri, Feb 19, 2016	80.09	81.36	79.88	81.10
5087	NASDAQ	POOL	Thu, Feb 18, 2016	81.25	82.85	80.00	80.23
5086	NASDAQ	POOL	Wed, Feb 17, 2016	80.00	80.56	79.37	80.20
5085	NASDAQ	POOL	Tue, Feb 16, 2016	78.99	80.05	77.88	79.43
5084	NASDAQ	POOL	Fri, Feb 12, 2016	78.41	78.41	76.26	77.88
5083	NASDAQ	POOL	Thu, Feb 11, 2016	76.30	78.01	76.30	77.57
5082	NASDAQ	POOL	Wed, Feb 10, 2016	77.60	79.04	77.39	77.42
5081	NASDAQ	POOL	Tue, Feb 9, 2016	76.33	77.81	75.57	77.28
5080	NASDAQ	POOL	Mon, Feb 8, 2016	76.20	77.02	75.00	76.94
5079	NASDAQ	POOL	Fri, Feb 5, 2016	79.47	80.62	76.67	77.00
5078	NASDAQ	POOL	Thu, Feb 4, 2016	79.58	80.57	78.66	79.99
5077	NASDAQ	POOL	Wed, Feb 3, 2016	81.30	82.28	78.57	79.83
5076	NASDAQ	POOL	Tue, Feb 2, 2016	82.17	82.25	80.32	80.89
5075	NASDAQ	POOL	Mon, Feb 1, 2016	83.99	84.50	82.49	83.95
5074	NASDAQ	POOL	Fri, Jan 29, 2016	80.15	84.53	80.15	84.50
5073	NASDAQ	POOL	Thu, Jan 28, 2016	77.98	80.10	76.99	79.90
5072	NASDAQ	POOL	Wed, Jan 27, 2016	76.63	78.11	76.12	77.39
5071	NASDAQ	POOL	Tue, Jan 26, 2016	78.26	79.78	75.88	77.36
5070	NASDAQ	POOL	Mon, Jan 25, 2016	76.45	78.90	75.44	77.97
5069	NASDAQ	POOL	Fri, Jan 22, 2016	75.22	76.27	74.47	76.20
5068	NASDAQ	POOL	Thu, Jan 21, 2016	74.68	75.07	73.43	74.37
5067	NASDAQ	POOL	Wed, Jan 20, 2016	74.18	75.46	72.67	74.55
5066	NASDAQ	POOL	Tue, Jan 19, 2016	75.30	75.55	74.27	75.03
5065	NASDAQ	POOL	Fri, Jan 15, 2016	73.71	74.51	72.41	74.50
5064	NASDAQ	POOL	Thu, Jan 14, 2016	75.46	76.62	74.38	75.92
5063	NASDAQ	POOL	Wed, Jan 13, 2016	77.47	77.47	74.90	75.13
5062	NASDAQ	POOL	Tue, Jan 12, 2016	76.26	77.31	75.87	77.10
5061	NASDAQ	POOL	Mon, Jan 11, 2016	76.09	76.40	75.19	75.80
5060	NASDAQ	POOL	Fri, Jan 8, 2016	77.64	77.79	75.90	75.96
5059	NASDAQ	POOL	Thu, Jan 7, 2016	77.29	78.47	76.52	77.53
5058	NASDAQ	POOL	Wed, Jan 6, 2016	78.54	79.25	77.94	78.77
5057	NASDAQ	POOL	Tue, Jan 5, 2016	79.49	80.08	78.84	79.52
5056	NASDAQ	POOL	Mon, Jan 4, 2016	79.44	79.85	78.58	79.17
5055	NASDAQ	POOL	Thu, Dec 31, 2015	81.30	81.85	80.69	80.78
5054	NASDAQ	POOL	Wed, Dec 30, 2015	82.23	82.37	81.63	81.69
5053	NASDAQ	POOL	Tue, Dec 29, 2015	82.65	82.98	81.86	82.55
5052	NASDAQ	POOL	Mon, Dec 28, 2015	81.42	82.74	81.34	82.20
5051	NASDAQ	POOL	Thu, Dec 24, 2015	82.27	82.54	81.69	81.97
5050	NASDAQ	POOL	Wed, Dec 23, 2015	82.12	82.98	81.84	82.35
5049	NASDAQ	POOL	Tue, Dec 22, 2015	80.81	81.63	80.12	81.39
5048	NASDAQ	POOL	Mon, Dec 21, 2015	80.34	80.45	78.70	80.35
5047	NASDAQ	POOL	Fri, Dec 18, 2015	80.55	80.62	79.61	79.69
5046	NASDAQ	POOL	Thu, Dec 17, 2015	83.33	83.33	80.97	81.02
5045	NASDAQ	POOL	Wed, Dec 16, 2015	82.45	83.58	82.11	83.31
5044	NASDAQ	POOL	Tue, Dec 15, 2015	81.10	81.97	80.76	81.49
5043	NASDAQ	POOL	Mon, Dec 14, 2015	80.60	80.88	79.64	80.23
5042	NASDAQ	POOL	Fri, Dec 11, 2015	79.96	81.68	79.96	80.16
5041	NASDAQ	POOL	Thu, Dec 10, 2015	80.06	81.70	80.01	81.33
5040	NASDAQ	POOL	Wed, Dec 9, 2015	81.42	82.31	79.94	80.22
5039	NASDAQ	POOL	Tue, Dec 8, 2015	81.74	83.26	81.64	81.82
5038	NASDAQ	POOL	Mon, Dec 7, 2015	83.82	84.29	82.23	82.59
5037	NASDAQ	POOL	Fri, Dec 4, 2015	81.65	84.22	81.65	84.16
5036	NASDAQ	POOL	Thu, Dec 3, 2015	82.85	82.85	81.15	81.61
5035	NASDAQ	POOL	Wed, Dec 2, 2015	82.50	82.99	82.07	82.55
5034	NASDAQ	POOL	Tue, Dec 1, 2015	82.50	84.01	81.86	82.53
5033	NASDAQ	POOL	Mon, Nov 30, 2015	83.17	83.55	81.60	82.04
5032	NASDAQ	POOL	Fri, Nov 27, 2015	82.32	83.14	82.32	82.89
5031	NASDAQ	POOL	Wed, Nov 25, 2015	82.00	82.45	81.67	82.25
5030	NASDAQ	POOL	Tue, Nov 24, 2015	81.34	82.14	81.27	82.00
5029	NASDAQ	POOL	Mon, Nov 23, 2015	81.59	82.54	81.51	81.89
5028	NASDAQ	POOL	Fri, Nov 20, 2015	82.24	82.43	81.57	81.96
5027	NASDAQ	POOL	Thu, Nov 19, 2015	82.25	82.38	81.57	82.03
5026	NASDAQ	POOL	Wed, Nov 18, 2015	81.13	82.12	80.32	81.97
5025	NASDAQ	POOL	Tue, Nov 17, 2015	80.95	81.99	80.54	80.96
5024	NASDAQ	POOL	Mon, Nov 16, 2015	79.49	80.83	79.12	80.75
5023	NASDAQ	POOL	Fri, Nov 13, 2015	80.93	82.39	79.39	79.47
5022	NASDAQ	POOL	Thu, Nov 12, 2015	81.36	82.49	80.38	81.39
5021	NASDAQ	POOL	Wed, Nov 11, 2015	81.85	82.63	81.25	82.01
5020	NASDAQ	POOL	Tue, Nov 10, 2015	80.51	81.84	80.30	81.57
5019	NASDAQ	POOL	Mon, Nov 9, 2015	81.96	82.81	80.35	80.40
5018	NASDAQ	POOL	Fri, Nov 6, 2015	81.84	82.71	81.44	81.97
5017	NASDAQ	POOL	Thu, Nov 5, 2015	82.94	83.24	81.76	82.47
5016	NASDAQ	POOL	Wed, Nov 4, 2015	83.98	84.43	82.45	82.77
5015	NASDAQ	POOL	Tue, Nov 3, 2015	81.16	83.74	81.16	83.57
5014	NASDAQ	POOL	Mon, Nov 2, 2015	81.97	82.36	80.87	81.87
5013	NASDAQ	POOL	Fri, Oct 30, 2015	82.06	83.39	81.41	81.54
5012	NASDAQ	POOL	Thu, Oct 29, 2015	82.71	83.38	81.96	82.39
5011	NASDAQ	POOL	Wed, Oct 28, 2015	81.43	82.83	81.08	82.79
5010	NASDAQ	POOL	Tue, Oct 27, 2015	80.84	81.50	80.72	81.12
5009	NASDAQ	POOL	Mon, Oct 26, 2015	81.21	81.90	80.44	81.73
5008	NASDAQ	POOL	Fri, Oct 23, 2015	80.28	81.41	78.81	81.21
5007	NASDAQ	POOL	Thu, Oct 22, 2015	75.06	80.20	71.10	79.80
5006	NASDAQ	POOL	Wed, Oct 21, 2015	75.35	75.48	73.82	73.88
5005	NASDAQ	POOL	Tue, Oct 20, 2015	75.74	75.95	74.88	75.09
5004	NASDAQ	POOL	Mon, Oct 19, 2015	74.98	76.76	74.77	75.65
5003	NASDAQ	POOL	Fri, Oct 16, 2015	74.95	76.18	74.33	75.22
5002	NASDAQ	POOL	Thu, Oct 15, 2015	73.90	75.12	73.33	74.94
5001	NASDAQ	POOL	Wed, Oct 14, 2015	74.33	75.00	73.31	73.77
5000	NASDAQ	POOL	Tue, Oct 13, 2015	74.94	78.97	74.36	74.51
4999	NASDAQ	POOL	Mon, Oct 12, 2015	74.70	75.65	72.87	75.17
4998	NASDAQ	POOL	Fri, Oct 9, 2015	75.70	76.91	75.51	75.67
4997	NASDAQ	POOL	Thu, Oct 8, 2015	74.41	76.28	74.18	75.61
4996	NASDAQ	POOL	Wed, Oct 7, 2015	74.67	74.95	73.90	74.66
4995	NASDAQ	POOL	Tue, Oct 6, 2015	74.49	74.58	73.61	74.37
4994	NASDAQ	POOL	Mon, Oct 5, 2015	74.21	74.74	73.37	74.60
4993	NASDAQ	POOL	Fri, Oct 2, 2015	71.56	73.91	71.56	73.88
4992	NASDAQ	POOL	Thu, Oct 1, 2015	72.35	72.98	71.73	72.63
4991	NASDAQ	POOL	Wed, Sep 30, 2015	72.46	72.89	71.80	72.30
4990	NASDAQ	POOL	Tue, Sep 29, 2015	72.10	72.34	71.44	71.83
4989	NASDAQ	POOL	Mon, Sep 28, 2015	72.54	72.94	71.77	71.98
4988	NASDAQ	POOL	Fri, Sep 25, 2015	72.96	73.69	72.25	72.76
4987	NASDAQ	POOL	Thu, Sep 24, 2015	71.61	72.31	71.40	72.28
4986	NASDAQ	POOL	Wed, Sep 23, 2015	72.09	72.39	71.78	72.00
4985	NASDAQ	POOL	Tue, Sep 22, 2015	71.61	72.28	71.09	71.90
4984	NASDAQ	POOL	Mon, Sep 21, 2015	72.36	73.10	71.80	72.37
4983	NASDAQ	POOL	Fri, Sep 18, 2015	71.51	72.86	71.51	71.73
4982	NASDAQ	POOL	Thu, Sep 17, 2015	72.29	73.87	72.28	72.80
4981	NASDAQ	POOL	Wed, Sep 16, 2015	72.24	72.60	72.11	72.55
4980	NASDAQ	POOL	Tue, Sep 15, 2015	72.14	72.61	71.98	72.20
4979	NASDAQ	POOL	Mon, Sep 14, 2015	72.23	72.23	71.38	71.91
4978	NASDAQ	POOL	Fri, Sep 11, 2015	70.58	72.24	70.43	72.19
4977	NASDAQ	POOL	Thu, Sep 10, 2015	70.84	71.33	70.56	71.05
4976	NASDAQ	POOL	Wed, Sep 9, 2015	71.90	72.00	70.82	70.98
4975	NASDAQ	POOL	Tue, Sep 8, 2015	70.93	71.36	70.36	71.29
4974	NASDAQ	POOL	Fri, Sep 4, 2015	68.78	69.72	68.78	69.24
4973	NASDAQ	POOL	Thu, Sep 3, 2015	69.51	70.06	69.26	69.61
4972	NASDAQ	POOL	Wed, Sep 2, 2015	67.73	69.35	67.73	69.26
4971	NASDAQ	POOL	Tue, Sep 1, 2015	68.54	69.17	66.98	67.18
4970	NASDAQ	POOL	Mon, Aug 31, 2015	69.28	69.79	69.14	69.68
4969	NASDAQ	POOL	Fri, Aug 28, 2015	68.80	69.52	68.77	69.45
4968	NASDAQ	POOL	Thu, Aug 27, 2015	68.25	69.26	67.77	69.18
4967	NASDAQ	POOL	Wed, Aug 26, 2015	67.90	68.00	66.37	67.67
4966	NASDAQ	POOL	Tue, Aug 25, 2015	67.98	67.98	66.16	66.39
4965	NASDAQ	POOL	Mon, Aug 24, 2015	66.02	68.43	65.56	66.14
4964	NASDAQ	POOL	Fri, Aug 21, 2015	69.02	70.34	68.57	68.83
4963	NASDAQ	POOL	Thu, Aug 20, 2015	70.48	71.37	70.29	70.35
4962	NASDAQ	POOL	Wed, Aug 19, 2015	70.99	72.00	70.60	71.19
4961	NASDAQ	POOL	Tue, Aug 18, 2015	71.77	71.99	71.42	71.44
4960	NASDAQ	POOL	Mon, Aug 17, 2015	71.33	72.49	70.92	72.01
4959	NASDAQ	POOL	Fri, Aug 14, 2015	70.29	71.80	70.03	71.53
4958	NASDAQ	POOL	Thu, Aug 13, 2015	70.43	71.20	70.23	70.44
4957	NASDAQ	POOL	Wed, Aug 12, 2015	70.25	70.73	69.57	70.45
4956	NASDAQ	POOL	Tue, Aug 11, 2015	70.03	70.75	69.84	70.69
4955	NASDAQ	POOL	Mon, Aug 10, 2015	70.15	70.95	69.78	70.68
4954	NASDAQ	POOL	Fri, Aug 7, 2015	70.02	70.34	69.37	69.90
4953	NASDAQ	POOL	Thu, Aug 6, 2015	71.06	71.06	69.74	70.37
4952	NASDAQ	POOL	Wed, Aug 5, 2015	71.06	71.30	70.39	70.76
4951	NASDAQ	POOL	Tue, Aug 4, 2015	70.81	71.40	70.54	70.77
4950	NASDAQ	POOL	Mon, Aug 3, 2015	70.61	71.27	69.96	70.68
4949	NASDAQ	POOL	Fri, Jul 31, 2015	70.51	71.26	70.36	70.42
4948	NASDAQ	POOL	Thu, Jul 30, 2015	69.46	70.56	69.26	70.25
4947	NASDAQ	POOL	Wed, Jul 29, 2015	68.71	70.14	68.70	69.64
4946	NASDAQ	POOL	Tue, Jul 28, 2015	69.35	70.24	68.30	68.79
4945	NASDAQ	POOL	Mon, Jul 27, 2015	69.72	70.99	68.20	68.77
4944	NASDAQ	POOL	Fri, Jul 24, 2015	68.66	69.14	68.00	68.73
4943	NASDAQ	POOL	Thu, Jul 23, 2015	69.02	71.34	68.78	69.00
4942	NASDAQ	POOL	Wed, Jul 22, 2015	71.24	71.36	70.67	71.20
4941	NASDAQ	POOL	Tue, Jul 21, 2015	72.27	72.85	71.15	71.26
4940	NASDAQ	POOL	Mon, Jul 20, 2015	71.89	72.47	71.68	72.37
4939	NASDAQ	POOL	Fri, Jul 17, 2015	71.60	71.89	71.14	71.71
4938	NASDAQ	POOL	Thu, Jul 16, 2015	71.02	71.85	70.84	71.37
4937	NASDAQ	POOL	Wed, Jul 15, 2015	70.95	71.00	70.17	70.50
4936	NASDAQ	POOL	Tue, Jul 14, 2015	71.72	72.01	70.85	70.90
4935	NASDAQ	POOL	Mon, Jul 13, 2015	71.70	72.25	71.43	71.72
4934	NASDAQ	POOL	Fri, Jul 10, 2015	70.81	71.25	70.30	71.20
4933	NASDAQ	POOL	Thu, Jul 9, 2015	70.30	70.46	69.29	70.16
4932	NASDAQ	POOL	Wed, Jul 8, 2015	69.58	70.16	69.11	69.56
4931	NASDAQ	POOL	Tue, Jul 7, 2015	70.04	70.37	69.13	70.07
4930	NASDAQ	POOL	Mon, Jul 6, 2015	69.43	70.49	69.09	70.08
4929	NASDAQ	POOL	Thu, Jul 2, 2015	71.11	71.39	69.80	69.86
4928	NASDAQ	POOL	Wed, Jul 1, 2015	70.99	71.11	70.21	70.95
4927	NASDAQ	POOL	Tue, Jun 30, 2015	70.52	70.76	69.95	70.18
4926	NASDAQ	POOL	Mon, Jun 29, 2015	71.41	71.82	69.86	69.93
4925	NASDAQ	POOL	Fri, Jun 26, 2015	71.72	72.16	71.20	71.80
4924	NASDAQ	POOL	Thu, Jun 25, 2015	71.04	71.66	70.67	71.51
4923	NASDAQ	POOL	Wed, Jun 24, 2015	70.58	70.96	69.90	70.88
4922	NASDAQ	POOL	Tue, Jun 23, 2015	71.46	71.46	70.00	70.41
4921	NASDAQ	POOL	Mon, Jun 22, 2015	70.97	71.52	69.83	71.28
4920	NASDAQ	POOL	Fri, Jun 19, 2015	70.00	71.08	69.52	70.60
4919	NASDAQ	POOL	Thu, Jun 18, 2015	69.07	70.48	68.81	70.05
4918	NASDAQ	POOL	Wed, Jun 17, 2015	68.63	68.96	68.19	68.80
4917	NASDAQ	POOL	Tue, Jun 16, 2015	68.04	68.59	67.87	68.27
4916	NASDAQ	POOL	Mon, Jun 15, 2015	68.30	68.52	67.60	67.86
4915	NASDAQ	POOL	Fri, Jun 12, 2015	68.85	68.89	68.35	68.77
4914	NASDAQ	POOL	Thu, Jun 11, 2015	69.08	69.67	69.04	69.21
4913	NASDAQ	POOL	Wed, Jun 10, 2015	68.94	69.60	68.61	69.18
4912	NASDAQ	POOL	Tue, Jun 9, 2015	68.49	68.56	67.62	68.46
4911	NASDAQ	POOL	Mon, Jun 8, 2015	68.14	68.79	67.78	68.42
4910	NASDAQ	POOL	Fri, Jun 5, 2015	67.74	68.49	67.00	68.43
4909	NASDAQ	POOL	Thu, Jun 4, 2015	67.84	68.28	67.62	67.67
4908	NASDAQ	POOL	Wed, Jun 3, 2015	67.62	68.30	67.05	68.23
4907	NASDAQ	POOL	Tue, Jun 2, 2015	66.71	68.12	66.50	67.28
4906	NASDAQ	POOL	Mon, Jun 1, 2015	66.46	67.14	65.86	66.84
4905	NASDAQ	POOL	Fri, May 29, 2015	67.40	67.43	66.00	66.28
4904	NASDAQ	POOL	Thu, May 28, 2015	68.01	68.28	67.00	67.87
4903	NASDAQ	POOL	Wed, May 27, 2015	67.16	68.09	66.78	68.01
4902	NASDAQ	POOL	Tue, May 26, 2015	67.31	67.31	66.11	66.95
4901	NASDAQ	POOL	Fri, May 22, 2015	67.61	68.14	67.28	67.60
4900	NASDAQ	POOL	Thu, May 21, 2015	68.82	68.96	67.61	67.76
4899	NASDAQ	POOL	Wed, May 20, 2015	69.24	69.50	68.55	68.81
4898	NASDAQ	POOL	Tue, May 19, 2015	68.82	69.57	68.77	69.05
4897	NASDAQ	POOL	Mon, May 18, 2015	68.20	69.14	68.09	68.94
4896	NASDAQ	POOL	Fri, May 15, 2015	68.15	68.54	67.60	68.52
4895	NASDAQ	POOL	Thu, May 14, 2015	66.50	68.15	66.04	68.13
4894	NASDAQ	POOL	Wed, May 13, 2015	66.98	67.17	66.33	66.40
4893	NASDAQ	POOL	Tue, May 12, 2015	66.12	66.97	65.40	66.73
4892	NASDAQ	POOL	Mon, May 11, 2015	66.17	67.19	65.96	66.52
4891	NASDAQ	POOL	Fri, May 8, 2015	66.61	66.80	65.20	66.30
4890	NASDAQ	POOL	Thu, May 7, 2015	65.24	66.24	64.75	65.76
4889	NASDAQ	POOL	Wed, May 6, 2015	65.56	65.73	64.50	65.17
4888	NASDAQ	POOL	Tue, May 5, 2015	65.66	66.44	65.10	65.46
4887	NASDAQ	POOL	Mon, May 4, 2015	65.75	66.67	65.52	65.89
4886	NASDAQ	POOL	Fri, May 1, 2015	65.05	66.40	64.85	65.89
4885	NASDAQ	POOL	Thu, Apr 30, 2015	66.03	66.89	64.86	64.89
4884	NASDAQ	POOL	Wed, Apr 29, 2015	67.26	67.42	66.07	66.50
4883	NASDAQ	POOL	Tue, Apr 28, 2015	67.31	68.08	67.31	67.45
4882	NASDAQ	POOL	Mon, Apr 27, 2015	67.56	68.53	66.95	67.42
4881	NASDAQ	POOL	Fri, Apr 24, 2015	70.28	72.49	67.44	67.59
4880	NASDAQ	POOL	Thu, Apr 23, 2015	69.76	72.55	68.50	70.03
4879	NASDAQ	POOL	Wed, Apr 22, 2015	68.67	68.67	67.49	68.55
4878	NASDAQ	POOL	Tue, Apr 21, 2015	69.12	69.45	68.63	68.67
4877	NASDAQ	POOL	Mon, Apr 20, 2015	68.53	69.66	68.47	68.91
4876	NASDAQ	POOL	Fri, Apr 17, 2015	68.71	69.42	67.85	68.08
4875	NASDAQ	POOL	Thu, Apr 16, 2015	69.22	69.63	69.00	69.18
4874	NASDAQ	POOL	Wed, Apr 15, 2015	69.00	69.67	68.72	69.25
4873	NASDAQ	POOL	Tue, Apr 14, 2015	68.50	68.82	67.65	68.78
4872	NASDAQ	POOL	Mon, Apr 13, 2015	69.00	69.46	68.35	68.49
4871	NASDAQ	POOL	Fri, Apr 10, 2015	68.75	69.28	68.54	68.92
4870	NASDAQ	POOL	Thu, Apr 9, 2015	68.92	69.06	68.00	68.59
4869	NASDAQ	POOL	Wed, Apr 8, 2015	68.49	69.21	68.42	68.90
4868	NASDAQ	POOL	Tue, Apr 7, 2015	67.68	68.86	67.67	68.37
4867	NASDAQ	POOL	Mon, Apr 6, 2015	67.99	68.84	67.72	67.81
4866	NASDAQ	POOL	Thu, Apr 2, 2015	69.16	69.25	67.97	68.50
4865	NASDAQ	POOL	Wed, Apr 1, 2015	69.51	70.22	68.35	68.97
4864	NASDAQ	POOL	Tue, Mar 31, 2015	70.04	70.35	69.58	69.76
4863	NASDAQ	POOL	Mon, Mar 30, 2015	69.49	70.45	68.90	70.21
4862	NASDAQ	POOL	Fri, Mar 27, 2015	67.88	69.85	67.65	69.14
4861	NASDAQ	POOL	Thu, Mar 26, 2015	68.60	68.60	67.61	67.87
4860	NASDAQ	POOL	Wed, Mar 25, 2015	70.00	70.00	68.65	68.68
4859	NASDAQ	POOL	Tue, Mar 24, 2015	70.21	70.99	69.06	69.83
4858	NASDAQ	POOL	Mon, Mar 23, 2015	70.28	70.54	69.99	70.39
4857	NASDAQ	POOL	Fri, Mar 20, 2015	70.32	70.64	70.19	70.43
4856	NASDAQ	POOL	Thu, Mar 19, 2015	69.90	70.49	69.66	69.78
4855	NASDAQ	POOL	Wed, Mar 18, 2015	69.71	70.43	69.17	70.29
4854	NASDAQ	POOL	Tue, Mar 17, 2015	69.86	69.90	69.53	69.71
4853	NASDAQ	POOL	Mon, Mar 16, 2015	69.83	70.10	69.21	69.76
4852	NASDAQ	POOL	Fri, Mar 13, 2015	69.47	69.53	68.94	69.33
4851	NASDAQ	POOL	Thu, Mar 12, 2015	68.64	69.43	68.37	69.37
4850	NASDAQ	POOL	Wed, Mar 11, 2015	67.60	68.24	67.10	68.18
4849	NASDAQ	POOL	Tue, Mar 10, 2015	67.26	68.34	67.24	67.32
4848	NASDAQ	POOL	Mon, Mar 9, 2015	67.88	68.53	67.38	68.10
4847	NASDAQ	POOL	Fri, Mar 6, 2015	67.58	68.37	67.26	67.66
4846	NASDAQ	POOL	Thu, Mar 5, 2015	68.70	69.18	68.07	68.18
4845	NASDAQ	POOL	Wed, Mar 4, 2015	68.96	69.50	68.36	68.54
4844	NASDAQ	POOL	Tue, Mar 3, 2015	69.65	69.87	68.60	69.36
4843	NASDAQ	POOL	Mon, Mar 2, 2015	68.85	70.14	68.65	69.78
4842	NASDAQ	POOL	Fri, Feb 27, 2015	69.58	69.90	69.07	69.17
4841	NASDAQ	POOL	Thu, Feb 26, 2015	69.38	69.94	68.57	69.85
4840	NASDAQ	POOL	Wed, Feb 25, 2015	68.90	69.77	68.70	69.38
4839	NASDAQ	POOL	Tue, Feb 24, 2015	69.45	69.97	69.18	69.50
4838	NASDAQ	POOL	Mon, Feb 23, 2015	69.63	70.10	68.91	69.45
4837	NASDAQ	POOL	Fri, Feb 20, 2015	69.80	70.05	69.13	69.93
4836	NASDAQ	POOL	Thu, Feb 19, 2015	69.66	70.02	69.41	69.83
4835	NASDAQ	POOL	Wed, Feb 18, 2015	69.36	69.82	68.66	69.81
4834	NASDAQ	POOL	Tue, Feb 17, 2015	70.34	70.69	68.53	69.49
4833	NASDAQ	POOL	Fri, Feb 13, 2015	69.80	70.45	68.11	70.09
4832	NASDAQ	POOL	Thu, Feb 12, 2015	65.66	70.62	63.89	69.80
4831	NASDAQ	POOL	Wed, Feb 11, 2015	64.38	65.06	63.74	64.67
4830	NASDAQ	POOL	Tue, Feb 10, 2015	63.91	64.76	63.15	64.67
4829	NASDAQ	POOL	Mon, Feb 9, 2015	64.06	64.43	62.37	63.40
4828	NASDAQ	POOL	Fri, Feb 6, 2015	64.98	64.98	64.01	64.41
4827	NASDAQ	POOL	Thu, Feb 5, 2015	64.36	65.12	64.26	64.92
4826	NASDAQ	POOL	Wed, Feb 4, 2015	63.79	64.25	63.47	64.01
4825	NASDAQ	POOL	Tue, Feb 3, 2015	63.18	64.49	63.18	64.06
4824	NASDAQ	POOL	Mon, Feb 2, 2015	62.23	63.14	61.83	62.92
4823	NASDAQ	POOL	Fri, Jan 30, 2015	63.49	64.33	62.11	62.21
4822	NASDAQ	POOL	Thu, Jan 29, 2015	63.27	64.19	62.73	63.88
4821	NASDAQ	POOL	Wed, Jan 28, 2015	65.09	65.10	62.87	63.12
4820	NASDAQ	POOL	Tue, Jan 27, 2015	64.47	65.27	64.14	64.71
4819	NASDAQ	POOL	Mon, Jan 26, 2015	64.89	65.44	64.13	65.08
4818	NASDAQ	POOL	Fri, Jan 23, 2015	64.52	64.99	63.89	64.78
4817	NASDAQ	POOL	Thu, Jan 22, 2015	63.87	64.87	62.82	64.52
4816	NASDAQ	POOL	Wed, Jan 21, 2015	62.66	63.61	62.22	63.44
4815	NASDAQ	POOL	Tue, Jan 20, 2015	63.49	63.91	62.48	62.86
4814	NASDAQ	POOL	Fri, Jan 16, 2015	62.73	63.44	62.40	63.39
4813	NASDAQ	POOL	Thu, Jan 15, 2015	63.74	63.76	62.80	62.94
4812	NASDAQ	POOL	Wed, Jan 14, 2015	63.66	64.18	63.15	63.65
4811	NASDAQ	POOL	Tue, Jan 13, 2015	64.94	65.39	63.41	64.38
4810	NASDAQ	POOL	Mon, Jan 12, 2015	64.66	64.89	63.88	64.37
4809	NASDAQ	POOL	Fri, Jan 9, 2015	64.76	65.10	64.34	64.58
4808	NASDAQ	POOL	Thu, Jan 8, 2015	64.37	65.19	63.64	64.79
4807	NASDAQ	POOL	Wed, Jan 7, 2015	62.73	63.96	62.21	63.88
4806	NASDAQ	POOL	Tue, Jan 6, 2015	62.64	63.28	61.67	62.40
4805	NASDAQ	POOL	Mon, Jan 5, 2015	62.73	63.24	62.16	62.64
4804	NASDAQ	POOL	Fri, Jan 2, 2015	63.49	63.76	62.42	63.08
4803	NASDAQ	POOL	Wed, Dec 31, 2014	63.88	64.69	63.37	63.44
4802	NASDAQ	POOL	Tue, Dec 30, 2014	63.80	64.71	63.71	63.85
4801	NASDAQ	POOL	Mon, Dec 29, 2014	63.46	64.27	63.34	64.09
4800	NASDAQ	POOL	Fri, Dec 26, 2014	62.84	63.46	62.51	63.39
4799	NASDAQ	POOL	Wed, Dec 24, 2014	62.94	63.10	62.52	62.62
4798	NASDAQ	POOL	Tue, Dec 23, 2014	62.58	63.46	62.29	62.94
4797	NASDAQ	POOL	Mon, Dec 22, 2014	61.82	62.28	61.31	62.25
4796	NASDAQ	POOL	Fri, Dec 19, 2014	62.53	62.54	61.34	61.59
4795	NASDAQ	POOL	Thu, Dec 18, 2014	62.98	62.99	62.03	62.68
4794	NASDAQ	POOL	Wed, Dec 17, 2014	60.75	62.50	60.28	62.44
4793	NASDAQ	POOL	Tue, Dec 16, 2014	60.99	61.40	60.36	60.75
4792	NASDAQ	POOL	Mon, Dec 15, 2014	61.49	61.92	60.41	61.10
4791	NASDAQ	POOL	Fri, Dec 12, 2014	60.95	61.91	60.58	61.23
4790	NASDAQ	POOL	Thu, Dec 11, 2014	61.08	62.26	60.64	61.69
4789	NASDAQ	POOL	Wed, Dec 10, 2014	61.60	62.46	60.89	60.93
4788	NASDAQ	POOL	Tue, Dec 9, 2014	60.39	62.00	60.00	61.97
4787	NASDAQ	POOL	Mon, Dec 8, 2014	61.09	61.67	60.90	61.01
4786	NASDAQ	POOL	Fri, Dec 5, 2014	60.68	61.31	60.27	61.23
4785	NASDAQ	POOL	Thu, Dec 4, 2014	60.37	60.78	60.11	60.76
4784	NASDAQ	POOL	Wed, Dec 3, 2014	59.87	60.73	59.77	60.51
4783	NASDAQ	POOL	Tue, Dec 2, 2014	59.08	59.85	58.81	59.67
4782	NASDAQ	POOL	Mon, Dec 1, 2014	59.32	59.57	58.91	58.97
4781	NASDAQ	POOL	Fri, Nov 28, 2014	59.70	61.16	59.32	59.41
4780	NASDAQ	POOL	Wed, Nov 26, 2014	59.37	59.79	59.05	59.46
4779	NASDAQ	POOL	Tue, Nov 25, 2014	59.56	59.82	58.85	59.32
4778	NASDAQ	POOL	Mon, Nov 24, 2014	58.54	59.59	58.54	59.49
4777	NASDAQ	POOL	Fri, Nov 21, 2014	59.46	59.46	58.31	58.44
4776	NASDAQ	POOL	Thu, Nov 20, 2014	58.17	58.93	58.15	58.73
4775	NASDAQ	POOL	Wed, Nov 19, 2014	58.21	59.98	58.00	58.52
4774	NASDAQ	POOL	Tue, Nov 18, 2014	59.14	59.61	59.05	59.20
4773	NASDAQ	POOL	Mon, Nov 17, 2014	59.36	59.52	59.04	59.18
4772	NASDAQ	POOL	Fri, Nov 14, 2014	59.74	59.95	59.07	59.46
4771	NASDAQ	POOL	Thu, Nov 13, 2014	60.44	60.81	60.02	60.06
4770	NASDAQ	POOL	Wed, Nov 12, 2014	59.75	60.51	59.75	60.36
4769	NASDAQ	POOL	Tue, Nov 11, 2014	59.90	60.05	59.45	59.92
4768	NASDAQ	POOL	Mon, Nov 10, 2014	59.96	60.14	59.57	59.94
4767	NASDAQ	POOL	Fri, Nov 7, 2014	59.70	59.90	59.24	59.85
4766	NASDAQ	POOL	Thu, Nov 6, 2014	59.90	60.56	59.63	60.02
4765	NASDAQ	POOL	Wed, Nov 5, 2014	61.21	61.61	59.85	60.10
4764	NASDAQ	POOL	Tue, Nov 4, 2014	59.01	61.17	58.85	61.06
4763	NASDAQ	POOL	Mon, Nov 3, 2014	59.62	59.93	59.09	59.34
4762	NASDAQ	POOL	Fri, Oct 31, 2014	59.92	59.92	58.72	59.70
4761	NASDAQ	POOL	Thu, Oct 30, 2014	58.18	59.41	57.60	58.90
4760	NASDAQ	POOL	Wed, Oct 29, 2014	59.00	59.40	58.41	58.49
4759	NASDAQ	POOL	Tue, Oct 28, 2014	58.09	59.13	57.64	58.92
4758	NASDAQ	POOL	Mon, Oct 27, 2014	57.40	57.88	57.08	57.69
4757	NASDAQ	POOL	Fri, Oct 24, 2014	58.51	58.51	57.61	57.78
4756	NASDAQ	POOL	Thu, Oct 23, 2014	58.35	58.90	57.28	58.33
4755	NASDAQ	POOL	Wed, Oct 22, 2014	58.52	58.52	57.70	57.74
4754	NASDAQ	POOL	Tue, Oct 21, 2014	57.61	58.99	57.61	58.45
4753	NASDAQ	POOL	Mon, Oct 20, 2014	56.78	57.61	56.78	57.49
4752	NASDAQ	POOL	Fri, Oct 17, 2014	58.12	58.28	56.70	56.89
4751	NASDAQ	POOL	Thu, Oct 16, 2014	53.25	57.58	52.89	57.48
4750	NASDAQ	POOL	Wed, Oct 15, 2014	52.79	54.17	51.61	53.72
4749	NASDAQ	POOL	Tue, Oct 14, 2014	54.11	54.58	53.23	53.34
4748	NASDAQ	POOL	Mon, Oct 13, 2014	54.01	54.41	53.44	53.66
4747	NASDAQ	POOL	Fri, Oct 10, 2014	53.63	54.37	53.45	53.87
4746	NASDAQ	POOL	Thu, Oct 9, 2014	55.10	55.29	53.90	53.94
4745	NASDAQ	POOL	Wed, Oct 8, 2014	54.12	55.25	53.86	55.10
4744	NASDAQ	POOL	Tue, Oct 7, 2014	54.74	55.44	54.18	54.24
4743	NASDAQ	POOL	Mon, Oct 6, 2014	54.83	55.30	54.46	55.15
4742	NASDAQ	POOL	Fri, Oct 3, 2014	55.41	55.61	54.76	54.78
4741	NASDAQ	POOL	Thu, Oct 2, 2014	53.66	55.24	53.66	54.83
4740	NASDAQ	POOL	Wed, Oct 1, 2014	53.96	54.20	53.03	53.66
4739	NASDAQ	POOL	Tue, Sep 30, 2014	54.39	54.58	53.91	53.92
4738	NASDAQ	POOL	Mon, Sep 29, 2014	53.97	54.66	53.90	54.56
4737	NASDAQ	POOL	Fri, Sep 26, 2014	54.23	54.63	54.10	54.47
4736	NASDAQ	POOL	Thu, Sep 25, 2014	54.76	54.76	54.22	54.24
4735	NASDAQ	POOL	Wed, Sep 24, 2014	54.23	54.99	54.12	54.76
4734	NASDAQ	POOL	Tue, Sep 23, 2014	55.54	55.57	54.22	54.34
4733	NASDAQ	POOL	Mon, Sep 22, 2014	55.75	56.07	55.47	55.56
4732	NASDAQ	POOL	Fri, Sep 19, 2014	56.23	56.51	55.75	55.96
4731	NASDAQ	POOL	Thu, Sep 18, 2014	55.71	56.55	55.48	56.17
4730	NASDAQ	POOL	Wed, Sep 17, 2014	55.40	55.99	55.15	55.64
4729	NASDAQ	POOL	Tue, Sep 16, 2014	55.30	55.56	54.83	55.42
4728	NASDAQ	POOL	Mon, Sep 15, 2014	54.67	56.09	54.38	55.41
4727	NASDAQ	POOL	Fri, Sep 12, 2014	55.92	55.93	54.72	54.75
4726	NASDAQ	POOL	Thu, Sep 11, 2014	54.98	55.83	54.88	55.76
4725	NASDAQ	POOL	Wed, Sep 10, 2014	54.96	55.52	54.66	55.31
4724	NASDAQ	POOL	Tue, Sep 9, 2014	55.08	55.74	54.65	54.99
4723	NASDAQ	POOL	Mon, Sep 8, 2014	55.52	55.57	54.92	55.25
4722	NASDAQ	POOL	Fri, Sep 5, 2014	55.63	56.56	55.44	55.60
4721	NASDAQ	POOL	Thu, Sep 4, 2014	56.24	56.52	55.79	55.91
4720	NASDAQ	POOL	Wed, Sep 3, 2014	56.90	56.95	56.04	56.13
4719	NASDAQ	POOL	Tue, Sep 2, 2014	56.90	57.00	56.26	56.73
4718	NASDAQ	POOL	Fri, Aug 29, 2014	56.38	56.75	56.11	56.66
4717	NASDAQ	POOL	Thu, Aug 28, 2014	56.23	56.68	56.00	56.36
4716	NASDAQ	POOL	Wed, Aug 27, 2014	56.78	57.00	56.42	56.49
4715	NASDAQ	POOL	Tue, Aug 26, 2014	56.17	56.77	55.84	56.67
4714	NASDAQ	POOL	Mon, Aug 25, 2014	56.67	56.90	56.07	56.27
4713	NASDAQ	POOL	Fri, Aug 22, 2014	56.24	56.57	56.09	56.35
4712	NASDAQ	POOL	Thu, Aug 21, 2014	56.03	56.40	55.70	56.15
4711	NASDAQ	POOL	Wed, Aug 20, 2014	55.99	56.33	55.59	56.11
4710	NASDAQ	POOL	Tue, Aug 19, 2014	56.48	56.81	56.32	56.32
4709	NASDAQ	POOL	Mon, Aug 18, 2014	56.19	56.53	55.60	56.43
4708	NASDAQ	POOL	Fri, Aug 15, 2014	56.39	56.42	55.07	55.60
4707	NASDAQ	POOL	Thu, Aug 14, 2014	55.69	55.92	55.10	55.89
4706	NASDAQ	POOL	Wed, Aug 13, 2014	55.82	55.99	55.24	55.60
4705	NASDAQ	POOL	Tue, Aug 12, 2014	55.95	56.23	55.51	55.73
4704	NASDAQ	POOL	Mon, Aug 11, 2014	56.30	56.92	56.26	56.26
4703	NASDAQ	POOL	Fri, Aug 8, 2014	55.26	56.39	55.05	56.32
4702	NASDAQ	POOL	Thu, Aug 7, 2014	55.34	55.79	55.06	55.30
4701	NASDAQ	POOL	Wed, Aug 6, 2014	54.59	55.56	54.44	55.24
4700	NASDAQ	POOL	Tue, Aug 5, 2014	54.33	54.90	54.23	54.89
4699	NASDAQ	POOL	Mon, Aug 4, 2014	54.82	54.84	53.95	54.68
4698	NASDAQ	POOL	Fri, Aug 1, 2014	54.92	55.23	54.48	54.63
4697	NASDAQ	POOL	Thu, Jul 31, 2014	54.95	55.33	54.74	54.76
4696	NASDAQ	POOL	Wed, Jul 30, 2014	54.80	55.42	54.14	55.28
4695	NASDAQ	POOL	Tue, Jul 29, 2014	55.33	55.46	54.49	54.55
4694	NASDAQ	POOL	Mon, Jul 28, 2014	55.43	55.71	55.15	55.30
4693	NASDAQ	POOL	Fri, Jul 25, 2014	55.21	55.73	55.13	55.46
4692	NASDAQ	POOL	Thu, Jul 24, 2014	56.00	56.42	55.46	55.61
4691	NASDAQ	POOL	Wed, Jul 23, 2014	55.86	56.21	55.37	55.91
4690	NASDAQ	POOL	Tue, Jul 22, 2014	55.79	56.28	55.52	55.69
4689	NASDAQ	POOL	Mon, Jul 21, 2014	55.96	56.42	55.37	55.66
4688	NASDAQ	POOL	Fri, Jul 18, 2014	55.50	56.45	55.50	56.16
4687	NASDAQ	POOL	Thu, Jul 17, 2014	55.15	56.83	55.15	55.65
4686	NASDAQ	POOL	Wed, Jul 16, 2014	54.95	55.05	54.16	54.36
4685	NASDAQ	POOL	Tue, Jul 15, 2014	55.72	55.85	54.77	54.80
4684	NASDAQ	POOL	Mon, Jul 14, 2014	56.12	56.12	55.40	55.60
4683	NASDAQ	POOL	Fri, Jul 11, 2014	56.04	56.50	55.47	55.64
4682	NASDAQ	POOL	Thu, Jul 10, 2014	55.47	56.45	54.50	56.25
4681	NASDAQ	POOL	Wed, Jul 9, 2014	56.39	57.02	56.12	56.49
4680	NASDAQ	POOL	Tue, Jul 8, 2014	57.18	57.18	56.23	56.32
4679	NASDAQ	POOL	Mon, Jul 7, 2014	57.25	57.81	56.93	57.27
4678	NASDAQ	POOL	Thu, Jul 3, 2014	56.99	57.59	56.99	57.37
4677	NASDAQ	POOL	Wed, Jul 2, 2014	57.18	57.58	56.73	56.85
4676	NASDAQ	POOL	Tue, Jul 1, 2014	56.83	57.85	56.16	57.53
4675	NASDAQ	POOL	Mon, Jun 30, 2014	57.52	57.52	56.46	56.56
4674	NASDAQ	POOL	Fri, Jun 27, 2014	57.30	58.10	57.20	57.81
4673	NASDAQ	POOL	Thu, Jun 26, 2014	57.94	58.33	57.53	57.64
4672	NASDAQ	POOL	Wed, Jun 25, 2014	57.18	58.05	56.92	57.98
4671	NASDAQ	POOL	Tue, Jun 24, 2014	56.95	57.92	56.91	57.48
4670	NASDAQ	POOL	Mon, Jun 23, 2014	57.18	57.51	56.73	57.20
4669	NASDAQ	POOL	Fri, Jun 20, 2014	57.19	57.86	56.98	57.00
4668	NASDAQ	POOL	Thu, Jun 19, 2014	58.20	58.20	57.15	57.19
4667	NASDAQ	POOL	Wed, Jun 18, 2014	58.04	58.14	57.60	57.92
4666	NASDAQ	POOL	Tue, Jun 17, 2014	57.32	58.03	57.12	57.86
4665	NASDAQ	POOL	Mon, Jun 16, 2014	57.49	57.66	57.07	57.32
4664	NASDAQ	POOL	Fri, Jun 13, 2014	58.27	58.82	57.63	57.71
4663	NASDAQ	POOL	Thu, Jun 12, 2014	58.17	58.19	57.56	58.12
4662	NASDAQ	POOL	Wed, Jun 11, 2014	58.57	58.91	57.81	58.40
4661	NASDAQ	POOL	Tue, Jun 10, 2014	59.05	59.13	58.71	58.84
4660	NASDAQ	POOL	Mon, Jun 9, 2014	58.67	59.49	58.67	59.17
4659	NASDAQ	POOL	Fri, Jun 6, 2014	58.76	59.42	58.67	58.73
4658	NASDAQ	POOL	Thu, Jun 5, 2014	57.72	58.36	57.26	58.36
4657	NASDAQ	POOL	Wed, Jun 4, 2014	57.10	57.85	56.97	57.54
4656	NASDAQ	POOL	Tue, Jun 3, 2014	56.69	57.29	56.48	57.22
4655	NASDAQ	POOL	Mon, Jun 2, 2014	57.75	58.37	56.87	57.23
4654	NASDAQ	POOL	Fri, May 30, 2014	57.84	58.26	57.48	57.73
4653	NASDAQ	POOL	Thu, May 29, 2014	58.21	58.27	57.22	57.64
4652	NASDAQ	POOL	Wed, May 28, 2014	58.96	59.14	57.93	57.95
4651	NASDAQ	POOL	Tue, May 27, 2014	58.92	59.49	58.49	59.04
4650	NASDAQ	POOL	Fri, May 23, 2014	58.09	58.48	57.55	58.45
4649	NASDAQ	POOL	Thu, May 22, 2014	57.58	58.23	57.39	57.94
4648	NASDAQ	POOL	Wed, May 21, 2014	57.49	57.97	57.03	57.56
4647	NASDAQ	POOL	Tue, May 20, 2014	58.00	58.00	56.75	57.19
4646	NASDAQ	POOL	Mon, May 19, 2014	58.09	58.64	57.97	58.18
4645	NASDAQ	POOL	Fri, May 16, 2014	58.00	58.65	57.61	58.60
4644	NASDAQ	POOL	Thu, May 15, 2014	57.60	58.24	57.47	58.01
4643	NASDAQ	POOL	Wed, May 14, 2014	58.27	58.27	57.19	57.63
4642	NASDAQ	POOL	Tue, May 13, 2014	59.54	59.96	58.52	58.56
4641	NASDAQ	POOL	Mon, May 12, 2014	58.54	60.08	58.10	59.64
4640	NASDAQ	POOL	Fri, May 9, 2014	57.24	58.59	56.50	58.55
4639	NASDAQ	POOL	Thu, May 8, 2014	58.50	59.31	57.10	57.22
4638	NASDAQ	POOL	Wed, May 7, 2014	57.52	58.52	57.16	58.41
4637	NASDAQ	POOL	Tue, May 6, 2014	57.88	58.44	57.15	57.57
4636	NASDAQ	POOL	Mon, May 5, 2014	58.03	58.49	57.44	58.41
4635	NASDAQ	POOL	Fri, May 2, 2014	58.47	59.25	57.99	58.31
4634	NASDAQ	POOL	Thu, May 1, 2014	58.93	59.43	57.68	58.22
4633	NASDAQ	POOL	Wed, Apr 30, 2014	58.01	59.07	57.42	59.01
4632	NASDAQ	POOL	Tue, Apr 29, 2014	58.30	58.53	57.86	58.07
4631	NASDAQ	POOL	Mon, Apr 28, 2014	57.90	58.68	56.73	57.99
4630	NASDAQ	POOL	Fri, Apr 25, 2014	58.17	58.26	57.32	57.83
4629	NASDAQ	POOL	Thu, Apr 24, 2014	58.33	58.50	57.39	58.25
4628	NASDAQ	POOL	Wed, Apr 23, 2014	58.30	58.65	57.56	57.99
4627	NASDAQ	POOL	Tue, Apr 22, 2014	57.65	58.63	56.95	58.34
4626	NASDAQ	POOL	Mon, Apr 21, 2014	57.68	57.75	56.94	57.65
4625	NASDAQ	POOL	Thu, Apr 17, 2014	58.80	58.80	56.55	57.66
4624	NASDAQ	POOL	Wed, Apr 16, 2014	58.32	58.53	57.59	58.29
4623	NASDAQ	POOL	Tue, Apr 15, 2014	57.51	57.98	56.43	57.80
4622	NASDAQ	POOL	Mon, Apr 14, 2014	57.65	58.07	56.76	57.40
4621	NASDAQ	POOL	Fri, Apr 11, 2014	57.10	58.13	56.69	56.94
4620	NASDAQ	POOL	Thu, Apr 10, 2014	60.68	61.00	56.78	57.69
4619	NASDAQ	POOL	Wed, Apr 9, 2014	61.35	61.36	60.42	60.91
4618	NASDAQ	POOL	Tue, Apr 8, 2014	61.25	61.83	60.80	61.22
4617	NASDAQ	POOL	Mon, Apr 7, 2014	61.21	61.84	60.62	61.12
4616	NASDAQ	POOL	Fri, Apr 4, 2014	62.60	62.60	60.37	61.54
4615	NASDAQ	POOL	Thu, Apr 3, 2014	62.15	62.66	61.53	62.12
4614	NASDAQ	POOL	Wed, Apr 2, 2014	62.35	62.45	61.77	62.14
4613	NASDAQ	POOL	Tue, Apr 1, 2014	61.44	62.48	61.24	62.42
4612	NASDAQ	POOL	Mon, Mar 31, 2014	60.69	61.45	60.26	61.32
4611	NASDAQ	POOL	Fri, Mar 28, 2014	60.21	61.20	59.94	60.24
4610	NASDAQ	POOL	Thu, Mar 27, 2014	60.65	61.19	60.13	60.28
4609	NASDAQ	POOL	Wed, Mar 26, 2014	61.49	61.50	60.23	60.71
4608	NASDAQ	POOL	Tue, Mar 25, 2014	61.34	61.46	60.56	60.94
4607	NASDAQ	POOL	Mon, Mar 24, 2014	61.46	61.74	60.34	61.20
4606	NASDAQ	POOL	Fri, Mar 21, 2014	62.09	62.49	61.24	61.54
4605	NASDAQ	POOL	Thu, Mar 20, 2014	61.67	62.58	60.32	61.74
4604	NASDAQ	POOL	Wed, Mar 19, 2014	59.80	62.84	59.80	61.67
4603	NASDAQ	POOL	Tue, Mar 18, 2014	59.17	60.03	58.73	60.03
4602	NASDAQ	POOL	Mon, Mar 17, 2014	59.10	59.70	58.74	59.17
4601	NASDAQ	POOL	Fri, Mar 14, 2014	58.81	59.41	58.65	58.84
4600	NASDAQ	POOL	Thu, Mar 13, 2014	59.67	60.01	58.60	58.98
4599	NASDAQ	POOL	Wed, Mar 12, 2014	58.98	59.38	58.73	59.36
4598	NASDAQ	POOL	Tue, Mar 11, 2014	59.88	59.92	59.06	59.37
4597	NASDAQ	POOL	Mon, Mar 10, 2014	59.62	60.13	59.34	60.03
4596	NASDAQ	POOL	Fri, Mar 7, 2014	59.86	60.07	59.05	59.91
4595	NASDAQ	POOL	Thu, Mar 6, 2014	59.64	60.00	59.24	59.40
4594	NASDAQ	POOL	Wed, Mar 5, 2014	60.00	60.00	59.48	59.78
4593	NASDAQ	POOL	Tue, Mar 4, 2014	58.92	60.51	58.67	60.15
4592	NASDAQ	POOL	Mon, Mar 3, 2014	58.05	58.63	57.28	58.22
4591	NASDAQ	POOL	Fri, Feb 28, 2014	58.33	58.80	57.97	58.46
4590	NASDAQ	POOL	Thu, Feb 27, 2014	58.05	58.25	57.68	58.20
4589	NASDAQ	POOL	Wed, Feb 26, 2014	58.84	58.97	58.20	58.32
4588	NASDAQ	POOL	Tue, Feb 25, 2014	58.98	59.19	58.52	58.68
4587	NASDAQ	POOL	Mon, Feb 24, 2014	58.88	59.90	58.88	59.15
4586	NASDAQ	POOL	Fri, Feb 21, 2014	58.47	59.03	58.19	58.88
4585	NASDAQ	POOL	Thu, Feb 20, 2014	57.71	58.50	57.71	58.12
4584	NASDAQ	POOL	Wed, Feb 19, 2014	57.66	58.71	57.61	57.82
4583	NASDAQ	POOL	Tue, Feb 18, 2014	57.74	58.74	57.74	58.00
4582	NASDAQ	POOL	Fri, Feb 14, 2014	55.10	58.41	54.80	58.21
4581	NASDAQ	POOL	Thu, Feb 13, 2014	54.12	55.05	53.95	54.93
4580	NASDAQ	POOL	Wed, Feb 12, 2014	54.52	55.19	54.24	54.37
4579	NASDAQ	POOL	Tue, Feb 11, 2014	54.33	54.87	53.96	54.58
4578	NASDAQ	POOL	Mon, Feb 10, 2014	54.37	54.46	54.09	54.21
4577	NASDAQ	POOL	Fri, Feb 7, 2014	53.81	54.37	53.81	54.28
4576	NASDAQ	POOL	Thu, Feb 6, 2014	53.26	54.11	53.26	53.80
4575	NASDAQ	POOL	Wed, Feb 5, 2014	52.92	53.57	52.66	53.22
4574	NASDAQ	POOL	Tue, Feb 4, 2014	52.75	53.63	52.27	53.26
4573	NASDAQ	POOL	Mon, Feb 3, 2014	54.13	54.15	51.99	52.68
4572	NASDAQ	POOL	Fri, Jan 31, 2014	53.33	55.16	53.33	54.18
4571	NASDAQ	POOL	Thu, Jan 30, 2014	54.97	55.00	54.28	54.37
4570	NASDAQ	POOL	Wed, Jan 29, 2014	54.76	55.30	53.99	54.39
4569	NASDAQ	POOL	Tue, Jan 28, 2014	54.63	55.38	54.33	55.31
4568	NASDAQ	POOL	Mon, Jan 27, 2014	55.64	55.94	54.59	54.69
4567	NASDAQ	POOL	Fri, Jan 24, 2014	56.32	56.95	55.18	55.32
4566	NASDAQ	POOL	Thu, Jan 23, 2014	56.93	57.11	56.35	56.80
4565	NASDAQ	POOL	Wed, Jan 22, 2014	57.13	57.13	56.52	57.04
4564	NASDAQ	POOL	Tue, Jan 21, 2014	57.13	57.27	56.64	56.83
4563	NASDAQ	POOL	Fri, Jan 17, 2014	56.50	56.71	56.18	56.63
4562	NASDAQ	POOL	Thu, Jan 16, 2014	55.68	56.67	55.52	56.53
4561	NASDAQ	POOL	Wed, Jan 15, 2014	56.03	56.13	55.72	55.86
4560	NASDAQ	POOL	Tue, Jan 14, 2014	56.09	56.09	55.30	55.95
4559	NASDAQ	POOL	Mon, Jan 13, 2014	56.26	56.61	55.46	55.80
4558	NASDAQ	POOL	Fri, Jan 10, 2014	56.43	56.95	55.81	56.57
4557	NASDAQ	POOL	Thu, Jan 9, 2014	56.96	56.96	55.99	56.35
4556	NASDAQ	POOL	Wed, Jan 8, 2014	56.75	56.86	56.05	56.70
4555	NASDAQ	POOL	Tue, Jan 7, 2014	56.69	56.98	56.28	56.86
4554	NASDAQ	POOL	Mon, Jan 6, 2014	57.30	57.77	56.44	56.57
4553	NASDAQ	POOL	Fri, Jan 3, 2014	57.36	57.77	56.96	57.34
4552	NASDAQ	POOL	Thu, Jan 2, 2014	57.78	58.14	56.75	57.36
4551	NASDAQ	POOL	Tue, Dec 31, 2013	58.02	58.29	57.81	58.14
4550	NASDAQ	POOL	Mon, Dec 30, 2013	57.90	58.06	57.55	57.98
4549	NASDAQ	POOL	Fri, Dec 27, 2013	58.26	58.60	57.53	58.01
4548	NASDAQ	POOL	Thu, Dec 26, 2013	58.23	58.44	57.95	58.06
4547	NASDAQ	POOL	Tue, Dec 24, 2013	57.50	58.34	57.50	58.02
4546	NASDAQ	POOL	Mon, Dec 23, 2013	57.35	57.53	57.00	57.52
4545	NASDAQ	POOL	Fri, Dec 20, 2013	56.29	57.40	55.85	57.10
4544	NASDAQ	POOL	Thu, Dec 19, 2013	57.20	57.65	56.02	56.03
4543	NASDAQ	POOL	Wed, Dec 18, 2013	56.38	57.50	55.96	57.44
4542	NASDAQ	POOL	Tue, Dec 17, 2013	56.24	56.40	55.94	56.29
4541	NASDAQ	POOL	Mon, Dec 16, 2013	56.14	56.66	55.84	56.49
4540	NASDAQ	POOL	Fri, Dec 13, 2013	56.11	56.46	55.67	56.04
4539	NASDAQ	POOL	Thu, Dec 12, 2013	55.88	56.03	55.51	55.91
4538	NASDAQ	POOL	Wed, Dec 11, 2013	56.22	56.22	55.49	55.83
4537	NASDAQ	POOL	Tue, Dec 10, 2013	56.19	56.73	55.97	56.04
4536	NASDAQ	POOL	Mon, Dec 9, 2013	55.54	56.24	55.31	56.19
4535	NASDAQ	POOL	Fri, Dec 6, 2013	55.62	55.69	54.62	55.52
4534	NASDAQ	POOL	Thu, Dec 5, 2013	54.73	55.21	54.40	54.94
4533	NASDAQ	POOL	Wed, Dec 4, 2013	54.84	55.49	54.26	54.80
4532	NASDAQ	POOL	Tue, Dec 3, 2013	54.99	55.31	54.39	54.99
4531	NASDAQ	POOL	Mon, Dec 2, 2013	56.11	56.13	55.03	55.22
4530	NASDAQ	POOL	Fri, Nov 29, 2013	56.73	56.97	55.96	56.04
4529	NASDAQ	POOL	Wed, Nov 27, 2013	56.00	56.62	55.85	56.46
4528	NASDAQ	POOL	Tue, Nov 26, 2013	55.50	56.66	55.31	55.98
4527	NASDAQ	POOL	Mon, Nov 25, 2013	55.43	55.74	55.28	55.51
4526	NASDAQ	POOL	Fri, Nov 22, 2013	55.18	55.50	54.79	55.43
4525	NASDAQ	POOL	Thu, Nov 21, 2013	54.83	55.29	54.58	55.06
4524	NASDAQ	POOL	Wed, Nov 20, 2013	54.74	54.92	54.45	54.55
4523	NASDAQ	POOL	Tue, Nov 19, 2013	54.57	54.99	54.20	54.55
4522	NASDAQ	POOL	Mon, Nov 18, 2013	54.67	55.00	54.27	54.45
4521	NASDAQ	POOL	Fri, Nov 15, 2013	54.01	54.63	53.51	54.62
4520	NASDAQ	POOL	Thu, Nov 14, 2013	54.51	54.56	53.79	54.10
4519	NASDAQ	POOL	Wed, Nov 13, 2013	53.97	54.55	53.38	54.52
4518	NASDAQ	POOL	Tue, Nov 12, 2013	54.00	54.40	53.50	54.20
4517	NASDAQ	POOL	Mon, Nov 11, 2013	53.75	54.32	53.35	54.13
4516	NASDAQ	POOL	Fri, Nov 8, 2013	52.92	53.79	52.92	53.70
4515	NASDAQ	POOL	Thu, Nov 7, 2013	54.54	54.81	52.80	53.09
4514	NASDAQ	POOL	Wed, Nov 6, 2013	54.95	54.95	54.16	54.31
4513	NASDAQ	POOL	Tue, Nov 5, 2013	54.61	55.23	54.44	54.52
4512	NASDAQ	POOL	Mon, Nov 4, 2013	54.61	55.10	54.24	54.95
4511	NASDAQ	POOL	Fri, Nov 1, 2013	54.29	54.78	53.91	54.15
4510	NASDAQ	POOL	Thu, Oct 31, 2013	54.72	55.03	54.33	54.38
4509	NASDAQ	POOL	Wed, Oct 30, 2013	55.46	56.01	54.74	54.77
4508	NASDAQ	POOL	Tue, Oct 29, 2013	55.45	55.85	55.21	55.45
4507	NASDAQ	POOL	Mon, Oct 28, 2013	55.08	55.36	54.83	55.35
4506	NASDAQ	POOL	Fri, Oct 25, 2013	55.30	55.47	54.91	55.17
4505	NASDAQ	POOL	Thu, Oct 24, 2013	54.12	55.30	54.12	55.02
4504	NASDAQ	POOL	Wed, Oct 23, 2013	52.83	54.23	52.52	54.16
4503	NASDAQ	POOL	Tue, Oct 22, 2013	53.07	53.54	52.51	53.20
4502	NASDAQ	POOL	Mon, Oct 21, 2013	53.44	53.81	52.69	53.05
4501	NASDAQ	POOL	Fri, Oct 18, 2013	52.70	53.58	52.11	53.53
4500	NASDAQ	POOL	Thu, Oct 17, 2013	52.61	53.63	50.58	52.77
4499	NASDAQ	POOL	Wed, Oct 16, 2013	55.16	55.68	54.65	54.83
4498	NASDAQ	POOL	Tue, Oct 15, 2013	54.81	54.95	54.35	54.82
4497	NASDAQ	POOL	Mon, Oct 14, 2013	54.78	55.32	54.75	55.06
4496	NASDAQ	POOL	Fri, Oct 11, 2013	53.65	55.20	53.65	55.18
4495	NASDAQ	POOL	Thu, Oct 10, 2013	53.69	53.86	53.09	53.79
4494	NASDAQ	POOL	Wed, Oct 9, 2013	53.13	53.43	52.88	52.89
4493	NASDAQ	POOL	Tue, Oct 8, 2013	54.28	54.38	52.99	53.02
4492	NASDAQ	POOL	Mon, Oct 7, 2013	54.60	54.75	54.16	54.22
4491	NASDAQ	POOL	Fri, Oct 4, 2013	54.47	55.16	54.47	55.03
4490	NASDAQ	POOL	Thu, Oct 3, 2013	55.63	56.27	54.28	54.57
4489	NASDAQ	POOL	Wed, Oct 2, 2013	55.78	55.88	55.38	55.62
4488	NASDAQ	POOL	Tue, Oct 1, 2013	56.02	56.58	55.90	56.09
4487	NASDAQ	POOL	Mon, Sep 30, 2013	55.79	56.47	55.64	56.07
4486	NASDAQ	POOL	Fri, Sep 27, 2013	56.04	56.51	56.04	56.25
4485	NASDAQ	POOL	Thu, Sep 26, 2013	56.64	56.96	56.16	56.54
4484	NASDAQ	POOL	Wed, Sep 25, 2013	56.76	57.01	56.32	56.48
4483	NASDAQ	POOL	Tue, Sep 24, 2013	57.12	57.23	56.70	56.79
4482	NASDAQ	POOL	Mon, Sep 23, 2013	56.86	57.39	56.38	57.22
4481	NASDAQ	POOL	Fri, Sep 20, 2013	58.79	58.87	56.98	57.00
4480	NASDAQ	POOL	Thu, Sep 19, 2013	57.60	58.48	57.51	58.39
4479	NASDAQ	POOL	Wed, Sep 18, 2013	56.13	57.78	56.13	57.63
4478	NASDAQ	POOL	Tue, Sep 17, 2013	55.48	56.15	55.48	56.12
4477	NASDAQ	POOL	Mon, Sep 16, 2013	55.98	56.02	55.17	55.44
4476	NASDAQ	POOL	Fri, Sep 13, 2013	55.05	55.57	54.68	55.17
4475	NASDAQ	POOL	Thu, Sep 12, 2013	54.94	55.27	54.73	54.77
4474	NASDAQ	POOL	Wed, Sep 11, 2013	54.71	55.42	54.71	55.17
4473	NASDAQ	POOL	Tue, Sep 10, 2013	54.26	55.00	54.24	54.98
4472	NASDAQ	POOL	Mon, Sep 9, 2013	53.11	54.08	53.09	54.08
4471	NASDAQ	POOL	Fri, Sep 6, 2013	53.70	53.70	52.97	53.22
4470	NASDAQ	POOL	Thu, Sep 5, 2013	53.10	53.48	53.10	53.31
4469	NASDAQ	POOL	Wed, Sep 4, 2013	52.62	53.21	52.62	53.16
4468	NASDAQ	POOL	Tue, Sep 3, 2013	52.64	52.86	51.76	52.61
4467	NASDAQ	POOL	Fri, Aug 30, 2013	52.81	52.81	51.88	52.09
4466	NASDAQ	POOL	Thu, Aug 29, 2013	52.42	53.11	52.24	52.98
4465	NASDAQ	POOL	Wed, Aug 28, 2013	52.68	52.84	52.25	52.45
4464	NASDAQ	POOL	Tue, Aug 27, 2013	53.25	53.82	52.59	52.70
4463	NASDAQ	POOL	Mon, Aug 26, 2013	53.85	54.15	53.63	53.83
4462	NASDAQ	POOL	Fri, Aug 23, 2013	53.79	53.89	53.43	53.83
4461	NASDAQ	POOL	Thu, Aug 22, 2013	53.30	53.85	53.30	53.75
4460	NASDAQ	POOL	Wed, Aug 21, 2013	53.20	53.66	53.20	53.20
4459	NASDAQ	POOL	Tue, Aug 20, 2013	53.07	53.66	53.05	53.36
4458	NASDAQ	POOL	Mon, Aug 19, 2013	52.14	53.24	52.14	52.97
4457	NASDAQ	POOL	Fri, Aug 16, 2013	52.15	52.60	52.11	52.16
4456	NASDAQ	POOL	Thu, Aug 15, 2013	53.54	53.93	52.18	52.21
4455	NASDAQ	POOL	Wed, Aug 14, 2013	53.96	54.13	53.77	53.99
4454	NASDAQ	POOL	Tue, Aug 13, 2013	53.49	54.19	53.32	54.01
4453	NASDAQ	POOL	Mon, Aug 12, 2013	53.09	53.60	52.64	53.57
4452	NASDAQ	POOL	Fri, Aug 9, 2013	53.57	53.90	53.20	53.54
4451	NASDAQ	POOL	Thu, Aug 8, 2013	54.17	54.17	53.65	53.67
4450	NASDAQ	POOL	Wed, Aug 7, 2013	54.45	54.68	53.78	53.80
4449	NASDAQ	POOL	Tue, Aug 6, 2013	54.70	54.92	54.39	54.71
4448	NASDAQ	POOL	Mon, Aug 5, 2013	54.19	55.30	54.19	54.93
4447	NASDAQ	POOL	Fri, Aug 2, 2013	53.56	54.57	53.54	54.45
4446	NASDAQ	POOL	Thu, Aug 1, 2013	53.30	54.21	53.05	53.89
4445	NASDAQ	POOL	Wed, Jul 31, 2013	52.95	53.35	52.72	52.78
4444	NASDAQ	POOL	Tue, Jul 30, 2013	52.86	53.00	52.56	52.91
4443	NASDAQ	POOL	Mon, Jul 29, 2013	53.10	53.47	52.63	52.68
4442	NASDAQ	POOL	Fri, Jul 26, 2013	52.21	52.91	52.21	52.87
4441	NASDAQ	POOL	Thu, Jul 25, 2013	51.99	52.75	51.88	52.67
4440	NASDAQ	POOL	Wed, Jul 24, 2013	52.37	52.62	51.96	52.22
4439	NASDAQ	POOL	Tue, Jul 23, 2013	52.56	52.56	52.04	52.19
4438	NASDAQ	POOL	Mon, Jul 22, 2013	52.41	53.18	52.36	52.51
4437	NASDAQ	POOL	Fri, Jul 19, 2013	53.33	53.87	52.40	52.69
4436	NASDAQ	POOL	Thu, Jul 18, 2013	53.33	54.38	53.02	53.30
4435	NASDAQ	POOL	Wed, Jul 17, 2013	54.20	54.20	52.06	53.44
4434	NASDAQ	POOL	Tue, Jul 16, 2013	54.41	54.59	53.58	53.63
4433	NASDAQ	POOL	Mon, Jul 15, 2013	54.86	55.10	54.44	54.53
4432	NASDAQ	POOL	Fri, Jul 12, 2013	55.03	55.27	54.74	54.87
4431	NASDAQ	POOL	Thu, Jul 11, 2013	55.00	55.06	54.61	54.92
4430	NASDAQ	POOL	Wed, Jul 10, 2013	54.24	54.57	54.10	54.34
4429	NASDAQ	POOL	Tue, Jul 9, 2013	54.23	54.32	54.01	54.27
4428	NASDAQ	POOL	Mon, Jul 8, 2013	54.28	54.44	53.78	54.00
4427	NASDAQ	POOL	Fri, Jul 5, 2013	54.51	54.63	53.66	53.99
4426	NASDAQ	POOL	Wed, Jul 3, 2013	53.45	54.09	53.28	53.65
4425	NASDAQ	POOL	Tue, Jul 2, 2013	53.67	54.21	53.39	53.84
4424	NASDAQ	POOL	Mon, Jul 1, 2013	52.92	53.99	52.58	53.63
4423	NASDAQ	POOL	Fri, Jun 28, 2013	52.10	52.85	51.85	52.41
4422	NASDAQ	POOL	Thu, Jun 27, 2013	51.88	52.67	51.81	52.15
4421	NASDAQ	POOL	Wed, Jun 26, 2013	52.19	53.12	51.67	51.71
4420	NASDAQ	POOL	Tue, Jun 25, 2013	51.68	52.59	50.92	51.92
4419	NASDAQ	POOL	Mon, Jun 24, 2013	50.68	51.69	50.37	51.31
4418	NASDAQ	POOL	Fri, Jun 21, 2013	50.75	51.42	50.00	51.29
4417	NASDAQ	POOL	Thu, Jun 20, 2013	50.80	51.20	50.19	50.56
4416	NASDAQ	POOL	Wed, Jun 19, 2013	51.00	52.79	50.95	51.57
4415	NASDAQ	POOL	Tue, Jun 18, 2013	53.49	54.88	53.35	54.72
4414	NASDAQ	POOL	Mon, Jun 17, 2013	53.35	53.98	52.86	53.35
4413	NASDAQ	POOL	Fri, Jun 14, 2013	53.53	53.96	53.07	53.09
4412	NASDAQ	POOL	Thu, Jun 13, 2013	52.72	53.61	52.43	53.55
4411	NASDAQ	POOL	Wed, Jun 12, 2013	53.36	53.36	52.57	52.68
4410	NASDAQ	POOL	Tue, Jun 11, 2013	52.97	53.33	52.56	52.91
4409	NASDAQ	POOL	Mon, Jun 10, 2013	53.35	53.65	53.05	53.64
4408	NASDAQ	POOL	Fri, Jun 7, 2013	52.85	53.85	52.13	53.26
4407	NASDAQ	POOL	Thu, Jun 6, 2013	50.52	52.45	50.04	52.44
4406	NASDAQ	POOL	Wed, Jun 5, 2013	50.58	50.92	50.42	50.43
4405	NASDAQ	POOL	Tue, Jun 4, 2013	51.16	51.57	50.44	50.75
4404	NASDAQ	POOL	Mon, Jun 3, 2013	51.51	52.11	50.58	51.25
4403	NASDAQ	POOL	Fri, May 31, 2013	51.64	52.26	51.42	51.45
4402	NASDAQ	POOL	Thu, May 30, 2013	51.99	52.28	51.89	52.06
4401	NASDAQ	POOL	Wed, May 29, 2013	52.41	52.59	51.63	51.82
4400	NASDAQ	POOL	Tue, May 28, 2013	52.12	53.05	52.12	52.99
4399	NASDAQ	POOL	Fri, May 24, 2013	51.86	52.00	51.39	51.69
4398	NASDAQ	POOL	Thu, May 23, 2013	51.51	52.52	51.07	52.26
4397	NASDAQ	POOL	Wed, May 22, 2013	52.82	53.78	51.73	52.05
4396	NASDAQ	POOL	Tue, May 21, 2013	52.56	53.23	52.38	52.92
4395	NASDAQ	POOL	Mon, May 20, 2013	52.67	53.15	52.46	52.65
4394	NASDAQ	POOL	Fri, May 17, 2013	52.57	53.02	52.46	53.01
4393	NASDAQ	POOL	Thu, May 16, 2013	52.35	53.07	52.35	52.52
4392	NASDAQ	POOL	Wed, May 15, 2013	52.79	53.06	52.58	52.64
4391	NASDAQ	POOL	Tue, May 14, 2013	51.51	53.04	51.47	52.86
4390	NASDAQ	POOL	Mon, May 13, 2013	51.75	51.94	51.20	51.60
4389	NASDAQ	POOL	Fri, May 10, 2013	51.38	52.01	51.26	51.92
4388	NASDAQ	POOL	Thu, May 9, 2013	51.47	51.47	51.07	51.18
4387	NASDAQ	POOL	Wed, May 8, 2013	51.09	51.49	50.84	51.48
4386	NASDAQ	POOL	Tue, May 7, 2013	50.12	51.15	50.03	51.07
4385	NASDAQ	POOL	Mon, May 6, 2013	50.25	50.25	49.85	50.14
4384	NASDAQ	POOL	Fri, May 3, 2013	48.86	51.17	48.81	50.49
4383	NASDAQ	POOL	Thu, May 2, 2013	47.95	48.47	47.68	48.12
4382	NASDAQ	POOL	Wed, May 1, 2013	48.80	49.19	47.68	47.68
4381	NASDAQ	POOL	Tue, Apr 30, 2013	48.97	49.10	48.80	49.02
4380	NASDAQ	POOL	Mon, Apr 29, 2013	49.07	49.20	48.83	49.10
4379	NASDAQ	POOL	Fri, Apr 26, 2013	49.11	49.36	48.87	48.93
4378	NASDAQ	POOL	Thu, Apr 25, 2013	49.05	49.80	49.03	49.13
4377	NASDAQ	POOL	Wed, Apr 24, 2013	48.77	48.93	48.39	48.86
4376	NASDAQ	POOL	Tue, Apr 23, 2013	47.91	48.70	47.65	48.67
4375	NASDAQ	POOL	Mon, Apr 22, 2013	47.92	48.18	46.96	47.65
4374	NASDAQ	POOL	Fri, Apr 19, 2013	47.87	48.25	47.53	47.85
4373	NASDAQ	POOL	Thu, Apr 18, 2013	47.57	48.21	46.95	48.08
4372	NASDAQ	POOL	Wed, Apr 17, 2013	46.75	47.67	46.61	47.08
4371	NASDAQ	POOL	Tue, Apr 16, 2013	47.31	47.31	46.32	47.08
4370	NASDAQ	POOL	Mon, Apr 15, 2013	48.54	48.61	46.68	46.75
4369	NASDAQ	POOL	Fri, Apr 12, 2013	48.98	49.41	48.29	48.81
4368	NASDAQ	POOL	Thu, Apr 11, 2013	49.26	49.71	48.98	49.02
4367	NASDAQ	POOL	Wed, Apr 10, 2013	48.80	49.45	48.46	49.45
4366	NASDAQ	POOL	Tue, Apr 9, 2013	48.87	49.00	48.44	48.53
4365	NASDAQ	POOL	Mon, Apr 8, 2013	48.66	49.00	48.35	48.94
4364	NASDAQ	POOL	Fri, Apr 5, 2013	47.86	48.85	47.56	48.76
4363	NASDAQ	POOL	Thu, Apr 4, 2013	47.73	48.80	47.68	48.62
4362	NASDAQ	POOL	Wed, Apr 3, 2013	48.05	48.08	47.59	47.64
4361	NASDAQ	POOL	Tue, Apr 2, 2013	47.61	48.17	47.61	48.02
4360	NASDAQ	POOL	Mon, Apr 1, 2013	47.80	48.16	46.52	47.36
4359	NASDAQ	POOL	Thu, Mar 28, 2013	47.71	48.29	47.33	48.00
4358	NASDAQ	POOL	Wed, Mar 27, 2013	47.23	48.00	47.04	47.50
4357	NASDAQ	POOL	Tue, Mar 26, 2013	47.07	47.77	46.79	47.54
4356	NASDAQ	POOL	Mon, Mar 25, 2013	47.00	47.29	46.52	46.77
4355	NASDAQ	POOL	Fri, Mar 22, 2013	46.34	47.38	46.32	47.20
4354	NASDAQ	POOL	Thu, Mar 21, 2013	47.36	47.36	46.04	46.36
4353	NASDAQ	POOL	Wed, Mar 20, 2013	47.28	47.45	46.81	47.37
4352	NASDAQ	POOL	Tue, Mar 19, 2013	46.40	47.16	45.86	47.11
4351	NASDAQ	POOL	Mon, Mar 18, 2013	46.11	46.73	46.11	46.46
4350	NASDAQ	POOL	Fri, Mar 15, 2013	47.53	47.54	46.52	46.68
4349	NASDAQ	POOL	Thu, Mar 14, 2013	47.22	47.64	46.92	47.51
4348	NASDAQ	POOL	Wed, Mar 13, 2013	47.28	47.28	46.95	47.11
4347	NASDAQ	POOL	Tue, Mar 12, 2013	47.39	47.65	46.94	47.15
4346	NASDAQ	POOL	Mon, Mar 11, 2013	47.78	48.14	47.09	47.37
4345	NASDAQ	POOL	Fri, Mar 8, 2013	47.54	48.12	47.01	48.11
4344	NASDAQ	POOL	Thu, Mar 7, 2013	47.01	47.09	46.45	47.09
4343	NASDAQ	POOL	Wed, Mar 6, 2013	47.06	47.25	46.72	47.11
4342	NASDAQ	POOL	Tue, Mar 5, 2013	46.23	47.19	45.92	47.13
4341	NASDAQ	POOL	Mon, Mar 4, 2013	45.92	46.23	45.71	45.83
4340	NASDAQ	POOL	Fri, Mar 1, 2013	45.30	46.14	45.30	46.02
4339	NASDAQ	POOL	Thu, Feb 28, 2013	45.46	46.06	45.23	45.72
4338	NASDAQ	POOL	Wed, Feb 27, 2013	45.19	46.12	45.19	45.61
4337	NASDAQ	POOL	Tue, Feb 26, 2013	45.33	45.94	44.91	45.63
4336	NASDAQ	POOL	Mon, Feb 25, 2013	46.09	46.26	45.24	45.25
4335	NASDAQ	POOL	Fri, Feb 22, 2013	46.17	46.39	45.60	45.99
4334	NASDAQ	POOL	Thu, Feb 21, 2013	46.61	46.83	45.50	45.99
4333	NASDAQ	POOL	Wed, Feb 20, 2013	46.54	47.00	46.10	46.58
4332	NASDAQ	POOL	Tue, Feb 19, 2013	46.32	47.18	46.32	46.66
4331	NASDAQ	POOL	Fri, Feb 15, 2013	46.46	46.79	45.47	46.62
4330	NASDAQ	POOL	Thu, Feb 14, 2013	45.61	47.37	45.61	46.09
4329	NASDAQ	POOL	Wed, Feb 13, 2013	45.12	45.73	45.10	45.58
4328	NASDAQ	POOL	Tue, Feb 12, 2013	45.18	45.48	45.03	45.19
4327	NASDAQ	POOL	Mon, Feb 11, 2013	45.12	45.46	44.77	45.44
4326	NASDAQ	POOL	Fri, Feb 8, 2013	44.95	45.23	44.81	45.22
4325	NASDAQ	POOL	Thu, Feb 7, 2013	45.30	45.40	44.39	44.98
4324	NASDAQ	POOL	Wed, Feb 6, 2013	45.23	45.38	44.89	45.20
4323	NASDAQ	POOL	Tue, Feb 5, 2013	45.10	45.65	44.95	45.36
4322	NASDAQ	POOL	Mon, Feb 4, 2013	45.64	45.79	44.70	44.88
4321	NASDAQ	POOL	Fri, Feb 1, 2013	45.96	46.24	45.77	45.91
4320	NASDAQ	POOL	Thu, Jan 31, 2013	45.50	45.98	45.30	45.82
4319	NASDAQ	POOL	Wed, Jan 30, 2013	46.17	46.47	45.34	45.60
4318	NASDAQ	POOL	Tue, Jan 29, 2013	46.06	46.56	45.95	46.36
4317	NASDAQ	POOL	Mon, Jan 28, 2013	45.78	46.23	45.45	46.06
4316	NASDAQ	POOL	Fri, Jan 25, 2013	45.83	45.85	45.19	45.85
4315	NASDAQ	POOL	Thu, Jan 24, 2013	44.92	46.07	44.78	45.67
4314	NASDAQ	POOL	Wed, Jan 23, 2013	45.05	45.16	44.72	44.99
4313	NASDAQ	POOL	Tue, Jan 22, 2013	44.73	45.21	44.45	45.19
4312	NASDAQ	POOL	Fri, Jan 18, 2013	44.96	45.00	44.29	44.83
4311	NASDAQ	POOL	Thu, Jan 17, 2013	44.56	45.00	44.20	44.97
4310	NASDAQ	POOL	Wed, Jan 16, 2013	44.20	44.50	44.06	44.45
4309	NASDAQ	POOL	Tue, Jan 15, 2013	43.52	44.24	43.18	44.23
4308	NASDAQ	POOL	Mon, Jan 14, 2013	43.96	44.17	43.54	43.71
4307	NASDAQ	POOL	Fri, Jan 11, 2013	44.36	44.36	43.63	44.02
4306	NASDAQ	POOL	Thu, Jan 10, 2013	44.52	44.52	43.34	44.29
4305	NASDAQ	POOL	Wed, Jan 9, 2013	43.83	44.48	43.58	44.47
4304	NASDAQ	POOL	Tue, Jan 8, 2013	43.38	44.00	42.97	43.83
4303	NASDAQ	POOL	Mon, Jan 7, 2013	42.94	43.62	42.79	43.43
4302	NASDAQ	POOL	Fri, Jan 4, 2013	43.61	43.61	43.10	43.27
4301	NASDAQ	POOL	Thu, Jan 3, 2013	43.44	43.90	43.09	43.36
4300	NASDAQ	POOL	Wed, Jan 2, 2013	43.20	43.49	42.87	43.34
4299	NASDAQ	POOL	Mon, Dec 31, 2012	41.46	42.33	41.27	42.32
4298	NASDAQ	POOL	Fri, Dec 28, 2012	41.52	41.88	41.40	41.54
4297	NASDAQ	POOL	Thu, Dec 27, 2012	41.64	42.00	41.16	41.81
4296	NASDAQ	POOL	Wed, Dec 26, 2012	41.85	42.01	41.50	41.73
4295	NASDAQ	POOL	Mon, Dec 24, 2012	41.82	42.19	41.73	41.85
4294	NASDAQ	POOL	Fri, Dec 21, 2012	41.15	42.28	40.90	41.82
4293	NASDAQ	POOL	Thu, Dec 20, 2012	41.05	41.51	41.04	41.42
4292	NASDAQ	POOL	Wed, Dec 19, 2012	41.25	41.60	41.07	41.19
4291	NASDAQ	POOL	Tue, Dec 18, 2012	41.15	41.59	40.71	41.23
4290	NASDAQ	POOL	Mon, Dec 17, 2012	40.39	41.24	40.10	40.99
4289	NASDAQ	POOL	Fri, Dec 14, 2012	40.39	40.55	39.88	40.10
4288	NASDAQ	POOL	Thu, Dec 13, 2012	41.12	41.25	40.47	40.60
4287	NASDAQ	POOL	Wed, Dec 12, 2012	41.62	41.64	41.12	41.20
4286	NASDAQ	POOL	Tue, Dec 11, 2012	41.54	41.73	41.27	41.42
4285	NASDAQ	POOL	Mon, Dec 10, 2012	41.49	41.64	41.17	41.46
4284	NASDAQ	POOL	Fri, Dec 7, 2012	41.63	41.67	41.27	41.54
4283	NASDAQ	POOL	Thu, Dec 6, 2012	41.25	41.43	41.16	41.35
4282	NASDAQ	POOL	Wed, Dec 5, 2012	41.26	41.47	41.13	41.30
4281	NASDAQ	POOL	Tue, Dec 4, 2012	41.76	42.10	41.06	41.27
4280	NASDAQ	POOL	Mon, Dec 3, 2012	42.17	42.17	41.49	41.65
4279	NASDAQ	POOL	Fri, Nov 30, 2012	42.37	42.37	41.70	41.89
4278	NASDAQ	POOL	Thu, Nov 29, 2012	42.50	42.50	40.40	42.20
4277	NASDAQ	POOL	Wed, Nov 28, 2012	41.56	42.23	41.40	42.15
4276	NASDAQ	POOL	Tue, Nov 27, 2012	41.97	42.62	41.77	41.79
4275	NASDAQ	POOL	Mon, Nov 26, 2012	41.95	42.06	41.48	42.02
4274	NASDAQ	POOL	Fri, Nov 23, 2012	41.52	42.01	41.48	42.01
4273	NASDAQ	POOL	Wed, Nov 21, 2012	41.15	41.44	40.89	41.33
4272	NASDAQ	POOL	Tue, Nov 20, 2012	40.49	41.18	40.46	41.17
4271	NASDAQ	POOL	Mon, Nov 19, 2012	40.00	40.52	39.72	40.50
4270	NASDAQ	POOL	Fri, Nov 16, 2012	39.70	39.99	39.23	39.80
4269	NASDAQ	POOL	Thu, Nov 15, 2012	40.37	40.61	39.56	39.88
4268	NASDAQ	POOL	Wed, Nov 14, 2012	40.52	40.81	40.23	40.40
4267	NASDAQ	POOL	Tue, Nov 13, 2012	40.38	41.03	40.32	40.34
4266	NASDAQ	POOL	Mon, Nov 12, 2012	41.16	41.26	40.43	40.46
4265	NASDAQ	POOL	Fri, Nov 9, 2012	40.87	41.40	40.84	40.98
4264	NASDAQ	POOL	Thu, Nov 8, 2012	41.51	41.62	41.14	41.27
4263	NASDAQ	POOL	Wed, Nov 7, 2012	42.33	42.53	41.31	41.44
4262	NASDAQ	POOL	Tue, Nov 6, 2012	41.92	42.70	41.92	42.70
4261	NASDAQ	POOL	Mon, Nov 5, 2012	41.55	42.11	41.10	41.92
4260	NASDAQ	POOL	Fri, Nov 2, 2012	42.90	43.34	41.56	41.61
4259	NASDAQ	POOL	Thu, Nov 1, 2012	42.05	42.85	42.00	42.72
4258	NASDAQ	POOL	Wed, Oct 31, 2012	41.56	42.12	41.45	42.06
4257	NASDAQ	POOL	Fri, Oct 26, 2012	41.84	42.07	41.28	41.66
4256	NASDAQ	POOL	Thu, Oct 25, 2012	41.91	42.13	41.39	41.83
4255	NASDAQ	POOL	Wed, Oct 24, 2012	41.97	41.98	41.44	41.54
4254	NASDAQ	POOL	Tue, Oct 23, 2012	41.88	42.09	41.55	41.75
4253	NASDAQ	POOL	Mon, Oct 22, 2012	42.88	42.99	41.48	42.17
4252	NASDAQ	POOL	Fri, Oct 19, 2012	42.01	43.07	41.73	42.94
4251	NASDAQ	POOL	Thu, Oct 18, 2012	41.89	42.89	41.81	42.17
4250	NASDAQ	POOL	Wed, Oct 17, 2012	41.81	41.92	41.53	41.78
4249	NASDAQ	POOL	Tue, Oct 16, 2012	41.19	41.92	41.19	41.61
4248	NASDAQ	POOL	Mon, Oct 15, 2012	41.40	41.86	40.59	41.09
4247	NASDAQ	POOL	Fri, Oct 12, 2012	41.72	41.99	41.23	41.31
4246	NASDAQ	POOL	Thu, Oct 11, 2012	42.33	42.61	41.66	41.82
4245	NASDAQ	POOL	Wed, Oct 10, 2012	42.38	42.39	41.89	41.95
4244	NASDAQ	POOL	Tue, Oct 9, 2012	42.79	42.88	42.18	42.36
4243	NASDAQ	POOL	Mon, Oct 8, 2012	42.80	43.25	42.55	42.87
4242	NASDAQ	POOL	Fri, Oct 5, 2012	42.86	43.50	42.79	43.00
4241	NASDAQ	POOL	Thu, Oct 4, 2012	42.41	42.92	41.90	42.83
4240	NASDAQ	POOL	Wed, Oct 3, 2012	41.47	42.44	41.47	42.14
4239	NASDAQ	POOL	Tue, Oct 2, 2012	41.87	41.88	41.17	41.47
4238	NASDAQ	POOL	Mon, Oct 1, 2012	41.73	42.33	41.14	41.54
4237	NASDAQ	POOL	Fri, Sep 28, 2012	41.29	42.00	41.26	41.58
4236	NASDAQ	POOL	Thu, Sep 27, 2012	41.15	42.00	40.86	41.63
4235	NASDAQ	POOL	Wed, Sep 26, 2012	41.20	41.28	40.73	40.96
4234	NASDAQ	POOL	Tue, Sep 25, 2012	41.39	41.90	41.03	41.20
4233	NASDAQ	POOL	Mon, Sep 24, 2012	40.86	41.36	40.70	41.25
4232	NASDAQ	POOL	Fri, Sep 21, 2012	41.63	41.63	40.75	41.06
4231	NASDAQ	POOL	Thu, Sep 20, 2012	40.86	41.33	40.43	41.08
4230	NASDAQ	POOL	Wed, Sep 19, 2012	40.67	41.22	40.36	41.21
4229	NASDAQ	POOL	Tue, Sep 18, 2012	40.57	40.82	40.29	40.62
4228	NASDAQ	POOL	Mon, Sep 17, 2012	40.66	40.75	40.42	40.72
4227	NASDAQ	POOL	Fri, Sep 14, 2012	40.46	40.79	40.04	40.72
4226	NASDAQ	POOL	Thu, Sep 13, 2012	39.71	40.63	39.45	40.23
4225	NASDAQ	POOL	Wed, Sep 12, 2012	39.97	40.27	39.89	40.01
4224	NASDAQ	POOL	Tue, Sep 11, 2012	39.97	40.18	39.53	39.93
4223	NASDAQ	POOL	Mon, Sep 10, 2012	40.05	40.31	39.97	40.00
4222	NASDAQ	POOL	Fri, Sep 7, 2012	40.69	40.88	39.80	40.18
4221	NASDAQ	POOL	Thu, Sep 6, 2012	40.06	40.95	40.06	40.57
4220	NASDAQ	POOL	Wed, Sep 5, 2012	39.71	40.53	39.60	39.96
4219	NASDAQ	POOL	Tue, Sep 4, 2012	39.26	40.00	38.96	39.88
4218	NASDAQ	POOL	Fri, Aug 31, 2012	39.00	39.82	38.51	39.39
4217	NASDAQ	POOL	Thu, Aug 30, 2012	38.92	39.41	38.58	38.68
4216	NASDAQ	POOL	Wed, Aug 29, 2012	38.87	39.21	38.20	39.03
4215	NASDAQ	POOL	Tue, Aug 28, 2012	38.10	39.28	36.50	38.87
4214	NASDAQ	POOL	Mon, Aug 27, 2012	38.21	38.79	37.87	38.04
4213	NASDAQ	POOL	Fri, Aug 24, 2012	37.72	38.35	37.71	38.14
4212	NASDAQ	POOL	Thu, Aug 23, 2012	37.88	38.44	37.77	38.02
4211	NASDAQ	POOL	Wed, Aug 22, 2012	38.06	38.35	37.92	38.00
4210	NASDAQ	POOL	Tue, Aug 21, 2012	37.42	38.15	37.05	38.02
4209	NASDAQ	POOL	Mon, Aug 20, 2012	37.89	37.89	37.13	37.20
4208	NASDAQ	POOL	Fri, Aug 17, 2012	37.40	38.18	37.27	38.06
4207	NASDAQ	POOL	Thu, Aug 16, 2012	36.91	37.65	36.38	37.52
4206	NASDAQ	POOL	Wed, Aug 15, 2012	36.62	37.19	36.20	37.00
4205	NASDAQ	POOL	Tue, Aug 14, 2012	36.87	37.48	36.77	36.93
4204	NASDAQ	POOL	Mon, Aug 13, 2012	36.64	36.90	36.25	36.69
4203	NASDAQ	POOL	Fri, Aug 10, 2012	36.85	36.94	36.04	36.66
4202	NASDAQ	POOL	Thu, Aug 9, 2012	37.50	37.85	36.94	37.07
4201	NASDAQ	POOL	Wed, Aug 8, 2012	37.86	37.86	37.02	37.52
4200	NASDAQ	POOL	Tue, Aug 7, 2012	38.06	38.36	37.87	37.99
4199	NASDAQ	POOL	Mon, Aug 6, 2012	38.18	38.80	37.69	37.96
4198	NASDAQ	POOL	Fri, Aug 3, 2012	37.69	38.90	37.43	38.05
4197	NASDAQ	POOL	Thu, Aug 2, 2012	36.64	37.15	36.61	36.80
4196	NASDAQ	POOL	Wed, Aug 1, 2012	37.00	37.32	36.67	36.70
4195	NASDAQ	POOL	Tue, Jul 31, 2012	37.23	37.40	36.81	36.86
4194	NASDAQ	POOL	Mon, Jul 30, 2012	37.92	38.42	37.00	37.24
4193	NASDAQ	POOL	Fri, Jul 27, 2012	36.96	38.05	36.93	37.85
4192	NASDAQ	POOL	Thu, Jul 26, 2012	36.94	37.21	36.76	36.93
4191	NASDAQ	POOL	Wed, Jul 25, 2012	36.90	36.90	36.55	36.70
4190	NASDAQ	POOL	Tue, Jul 24, 2012	36.97	37.00	36.45	36.64
4189	NASDAQ	POOL	Mon, Jul 23, 2012	36.10	37.19	36.01	36.81
4188	NASDAQ	POOL	Fri, Jul 20, 2012	36.55	37.16	36.46	36.82
4187	NASDAQ	POOL	Thu, Jul 19, 2012	37.18	39.05	36.00	36.87
4186	NASDAQ	POOL	Wed, Jul 18, 2012	40.15	40.95	39.94	40.52
4185	NASDAQ	POOL	Tue, Jul 17, 2012	39.72	40.47	39.55	40.11
4184	NASDAQ	POOL	Mon, Jul 16, 2012	40.15	40.39	39.15	39.33
4183	NASDAQ	POOL	Fri, Jul 13, 2012	39.62	40.89	39.55	40.31
4182	NASDAQ	POOL	Thu, Jul 12, 2012	39.42	39.58	38.67	39.54
4181	NASDAQ	POOL	Wed, Jul 11, 2012	40.47	40.51	39.27	39.56
4180	NASDAQ	POOL	Tue, Jul 10, 2012	40.98	41.04	40.05	40.28
4179	NASDAQ	POOL	Mon, Jul 9, 2012	40.98	41.13	40.61	40.65
4178	NASDAQ	POOL	Fri, Jul 6, 2012	40.45	41.05	40.45	41.03
4177	NASDAQ	POOL	Thu, Jul 5, 2012	40.57	41.27	40.57	40.81
4176	NASDAQ	POOL	Tue, Jul 3, 2012	40.29	41.00	40.00	40.98
4175	NASDAQ	POOL	Mon, Jul 2, 2012	40.49	40.51	39.91	40.40
4174	NASDAQ	POOL	Fri, Jun 29, 2012	40.26	40.66	40.02	40.46
4173	NASDAQ	POOL	Thu, Jun 28, 2012	38.85	40.05	38.82	40.02
4172	NASDAQ	POOL	Wed, Jun 27, 2012	38.73	39.40	38.62	39.25
4171	NASDAQ	POOL	Tue, Jun 26, 2012	38.01	38.84	37.80	38.63
4170	NASDAQ	POOL	Mon, Jun 25, 2012	38.10	38.47	37.91	38.02
4169	NASDAQ	POOL	Fri, Jun 22, 2012	38.25	38.78	37.98	38.65
4168	NASDAQ	POOL	Thu, Jun 21, 2012	39.00	39.05	37.93	38.06
4167	NASDAQ	POOL	Wed, Jun 20, 2012	38.82	39.04	38.65	39.04
4166	NASDAQ	POOL	Tue, Jun 19, 2012	38.34	39.00	38.23	38.93
4165	NASDAQ	POOL	Mon, Jun 18, 2012	37.72	38.44	37.72	38.25
4164	NASDAQ	POOL	Fri, Jun 15, 2012	37.25	38.02	37.18	37.97
4163	NASDAQ	POOL	Thu, Jun 14, 2012	36.50	37.58	36.50	37.37
4162	NASDAQ	POOL	Wed, Jun 13, 2012	36.03	36.78	35.88	36.39
4161	NASDAQ	POOL	Tue, Jun 12, 2012	36.26	36.83	35.98	36.15
4160	NASDAQ	POOL	Mon, Jun 11, 2012	36.93	36.99	35.82	35.92
4159	NASDAQ	POOL	Fri, Jun 8, 2012	35.54	36.65	35.33	36.50
4158	NASDAQ	POOL	Thu, Jun 7, 2012	36.21	36.42	35.78	35.81
4157	NASDAQ	POOL	Wed, Jun 6, 2012	35.21	36.02	35.21	35.73
4156	NASDAQ	POOL	Tue, Jun 5, 2012	35.13	35.54	35.01	35.09
4155	NASDAQ	POOL	Mon, Jun 4, 2012	36.14	36.26	35.18	35.34
4154	NASDAQ	POOL	Fri, Jun 1, 2012	36.27	36.83	35.80	36.09
4153	NASDAQ	POOL	Thu, May 31, 2012	37.05	37.19	36.75	36.97
4152	NASDAQ	POOL	Wed, May 30, 2012	37.07	37.20	36.88	36.93
4151	NASDAQ	POOL	Tue, May 29, 2012	36.92	37.40	36.64	37.32
4150	NASDAQ	POOL	Fri, May 25, 2012	37.13	37.24	36.47	36.54
4149	NASDAQ	POOL	Thu, May 24, 2012	36.56	36.80	36.31	36.80
4148	NASDAQ	POOL	Wed, May 23, 2012	35.68	36.53	35.55	36.45
4147	NASDAQ	POOL	Tue, May 22, 2012	35.72	36.50	35.62	36.14
4146	NASDAQ	POOL	Mon, May 21, 2012	35.13	35.84	34.90	35.78
4145	NASDAQ	POOL	Fri, May 18, 2012	34.90	35.66	34.78	35.14
4144	NASDAQ	POOL	Thu, May 17, 2012	36.54	36.54	34.83	34.98
4143	NASDAQ	POOL	Wed, May 16, 2012	36.95	37.08	36.55	36.62
4142	NASDAQ	POOL	Tue, May 15, 2012	36.14	37.12	36.14	36.75
4141	NASDAQ	POOL	Mon, May 14, 2012	36.36	36.84	35.98	36.30
4140	NASDAQ	POOL	Fri, May 11, 2012	36.61	37.29	36.54	36.71
4139	NASDAQ	POOL	Thu, May 10, 2012	36.14	37.11	36.11	36.91
4138	NASDAQ	POOL	Wed, May 9, 2012	35.64	36.31	35.64	36.07
4137	NASDAQ	POOL	Tue, May 8, 2012	35.82	36.50	35.66	36.15
4136	NASDAQ	POOL	Mon, May 7, 2012	36.00	36.33	35.97	36.16
4135	NASDAQ	POOL	Fri, May 4, 2012	36.55	36.78	36.00	36.10
4134	NASDAQ	POOL	Thu, May 3, 2012	37.26	37.26	36.71	36.75
4133	NASDAQ	POOL	Wed, May 2, 2012	36.51	37.25	36.51	37.14
4132	NASDAQ	POOL	Tue, May 1, 2012	36.89	37.39	36.75	36.75
4131	NASDAQ	POOL	Mon, Apr 30, 2012	37.81	37.81	36.87	36.91
4130	NASDAQ	POOL	Fri, Apr 27, 2012	37.71	38.23	37.36	37.90
4129	NASDAQ	POOL	Thu, Apr 26, 2012	37.11	37.82	37.08	37.46
4128	NASDAQ	POOL	Wed, Apr 25, 2012	37.43	37.79	36.94	37.21
4127	NASDAQ	POOL	Tue, Apr 24, 2012	36.61	37.22	36.37	36.91
4126	NASDAQ	POOL	Mon, Apr 23, 2012	36.58	36.95	36.30	36.53
4125	NASDAQ	POOL	Fri, Apr 20, 2012	39.41	39.41	36.77	37.23
4124	NASDAQ	POOL	Thu, Apr 19, 2012	39.49	40.46	37.48	37.83
4123	NASDAQ	POOL	Wed, Apr 18, 2012	38.19	38.91	37.96	38.82
4122	NASDAQ	POOL	Tue, Apr 17, 2012	38.67	38.74	37.91	38.50
4121	NASDAQ	POOL	Mon, Apr 16, 2012	38.34	38.68	37.75	38.65
4120	NASDAQ	POOL	Fri, Apr 13, 2012	37.41	38.43	37.34	38.18
4119	NASDAQ	POOL	Thu, Apr 12, 2012	36.49	37.57	36.49	37.43
4118	NASDAQ	POOL	Wed, Apr 11, 2012	36.13	36.54	36.13	36.54
4117	NASDAQ	POOL	Tue, Apr 10, 2012	36.05	36.25	35.75	35.91
4116	NASDAQ	POOL	Mon, Apr 9, 2012	36.16	36.35	36.00	36.08
4115	NASDAQ	POOL	Thu, Apr 5, 2012	36.62	37.01	36.59	36.95
4114	NASDAQ	POOL	Wed, Apr 4, 2012	37.07	37.08	36.47	36.95
4113	NASDAQ	POOL	Tue, Apr 3, 2012	37.53	38.00	37.37	37.51
4112	NASDAQ	POOL	Mon, Apr 2, 2012	36.90	37.75	36.89	37.72
4111	NASDAQ	POOL	Fri, Mar 30, 2012	38.13	38.13	37.41	37.42
4110	NASDAQ	POOL	Thu, Mar 29, 2012	37.82	37.86	37.02	37.75
4109	NASDAQ	POOL	Wed, Mar 28, 2012	37.91	38.18	37.45	38.17
4108	NASDAQ	POOL	Tue, Mar 27, 2012	37.93	38.19	37.70	37.97
4107	NASDAQ	POOL	Mon, Mar 26, 2012	36.80	37.97	36.80	37.86
4106	NASDAQ	POOL	Fri, Mar 23, 2012	36.38	36.59	35.82	36.51
4105	NASDAQ	POOL	Thu, Mar 22, 2012	36.16	36.47	35.84	36.35
4104	NASDAQ	POOL	Wed, Mar 21, 2012	36.53	36.74	36.26	36.62
4103	NASDAQ	POOL	Tue, Mar 20, 2012	36.32	36.77	36.23	36.50
4102	NASDAQ	POOL	Mon, Mar 19, 2012	36.32	37.05	36.02	36.70
4101	NASDAQ	POOL	Fri, Mar 16, 2012	36.76	36.76	35.97	36.48
4100	NASDAQ	POOL	Thu, Mar 15, 2012	36.31	36.66	35.79	36.64
4099	NASDAQ	POOL	Wed, Mar 14, 2012	36.38	36.41	35.92	36.24
4098	NASDAQ	POOL	Tue, Mar 13, 2012	36.42	36.42	35.77	36.35
4097	NASDAQ	POOL	Mon, Mar 12, 2012	35.93	36.13	35.73	36.02
4096	NASDAQ	POOL	Fri, Mar 9, 2012	35.71	36.29	35.65	35.84
4095	NASDAQ	POOL	Thu, Mar 8, 2012	35.23	35.88	34.75	35.80
4094	NASDAQ	POOL	Wed, Mar 7, 2012	35.15	35.23	34.90	35.12
4093	NASDAQ	POOL	Tue, Mar 6, 2012	35.44	35.69	34.78	34.97
4092	NASDAQ	POOL	Mon, Mar 5, 2012	35.73	36.04	35.34	35.79
4091	NASDAQ	POOL	Fri, Mar 2, 2012	36.74	36.78	35.50	35.84
4090	NASDAQ	POOL	Thu, Mar 1, 2012	36.68	37.23	36.59	36.79
4089	NASDAQ	POOL	Wed, Feb 29, 2012	37.25	37.27	36.38	36.40
4088	NASDAQ	POOL	Tue, Feb 28, 2012	37.45	38.42	36.73	37.13
4087	NASDAQ	POOL	Mon, Feb 27, 2012	37.57	37.69	37.00	37.50
4086	NASDAQ	POOL	Fri, Feb 24, 2012	38.36	38.36	37.64	37.95
4085	NASDAQ	POOL	Thu, Feb 23, 2012	37.75	38.50	37.51	38.31
4084	NASDAQ	POOL	Wed, Feb 22, 2012	37.34	37.88	37.05	37.59
4083	NASDAQ	POOL	Tue, Feb 21, 2012	37.70	37.83	37.09	37.49
4082	NASDAQ	POOL	Fri, Feb 17, 2012	36.89	38.11	36.79	37.70
4081	NASDAQ	POOL	Thu, Feb 16, 2012	34.46	37.14	34.45	36.89
4080	NASDAQ	POOL	Wed, Feb 15, 2012	34.67	34.91	34.18	34.30
4079	NASDAQ	POOL	Tue, Feb 14, 2012	34.50	34.70	34.26	34.46
4078	NASDAQ	POOL	Mon, Feb 13, 2012	34.85	35.33	34.65	34.77
4077	NASDAQ	POOL	Fri, Feb 10, 2012	34.41	34.54	34.30	34.34
4076	NASDAQ	POOL	Thu, Feb 9, 2012	34.81	34.96	34.60	34.77
4075	NASDAQ	POOL	Wed, Feb 8, 2012	35.01	35.31	34.63	34.80
4074	NASDAQ	POOL	Tue, Feb 7, 2012	34.92	35.05	34.79	34.85
4073	NASDAQ	POOL	Mon, Feb 6, 2012	35.00	35.10	34.53	35.05
4072	NASDAQ	POOL	Fri, Feb 3, 2012	35.58	36.02	35.12	35.15
4071	NASDAQ	POOL	Thu, Feb 2, 2012	34.80	35.05	34.67	34.92
4070	NASDAQ	POOL	Wed, Feb 1, 2012	34.15	35.03	34.05	34.90
4069	NASDAQ	POOL	Tue, Jan 31, 2012	34.14	34.19	33.75	34.01
4068	NASDAQ	POOL	Mon, Jan 30, 2012	34.02	34.02	33.54	33.91
4067	NASDAQ	POOL	Fri, Jan 27, 2012	34.17	34.42	34.02	34.35
4066	NASDAQ	POOL	Thu, Jan 26, 2012	34.47	34.93	34.21	34.36
4065	NASDAQ	POOL	Wed, Jan 25, 2012	33.99	34.50	33.36	34.29
4064	NASDAQ	POOL	Tue, Jan 24, 2012	33.30	33.99	33.22	33.97
4063	NASDAQ	POOL	Mon, Jan 23, 2012	33.35	33.56	33.26	33.45
4062	NASDAQ	POOL	Fri, Jan 20, 2012	33.08	33.53	33.03	33.44
4061	NASDAQ	POOL	Thu, Jan 19, 2012	33.10	33.50	32.97	33.20
4060	NASDAQ	POOL	Wed, Jan 18, 2012	32.28	33.02	32.04	32.97
4059	NASDAQ	POOL	Tue, Jan 17, 2012	32.58	32.73	32.19	32.28
4058	NASDAQ	POOL	Fri, Jan 13, 2012	32.16	32.63	32.13	32.26
4057	NASDAQ	POOL	Thu, Jan 12, 2012	32.75	33.03	32.52	32.59
4056	NASDAQ	POOL	Wed, Jan 11, 2012	31.96	32.68	31.68	32.57
4055	NASDAQ	POOL	Tue, Jan 10, 2012	31.25	31.98	30.45	31.95
4054	NASDAQ	POOL	Mon, Jan 9, 2012	30.91	31.05	30.60	30.97
4053	NASDAQ	POOL	Fri, Jan 6, 2012	30.77	31.00	30.45	30.85
4052	NASDAQ	POOL	Thu, Jan 5, 2012	30.15	30.83	29.54	30.81
4051	NASDAQ	POOL	Wed, Jan 4, 2012	29.96	30.38	29.70	30.25
4050	NASDAQ	POOL	Tue, Jan 3, 2012	30.79	30.85	30.05	30.12
4049	NASDAQ	POOL	Fri, Dec 30, 2011	30.46	30.46	30.03	30.10
4048	NASDAQ	POOL	Thu, Dec 29, 2011	30.05	30.72	29.99	30.57
4047	NASDAQ	POOL	Wed, Dec 28, 2011	30.55	30.64	29.84	29.90
4046	NASDAQ	POOL	Tue, Dec 27, 2011	29.94	30.75	29.86	30.53
4045	NASDAQ	POOL	Fri, Dec 23, 2011	29.75	30.11	29.46	30.03
4044	NASDAQ	POOL	Thu, Dec 22, 2011	29.44	29.72	29.34	29.61
4043	NASDAQ	POOL	Wed, Dec 21, 2011	29.00	29.55	28.92	29.45
4042	NASDAQ	POOL	Tue, Dec 20, 2011	28.65	29.24	27.47	28.98
4041	NASDAQ	POOL	Mon, Dec 19, 2011	28.78	29.04	27.97	28.00
4040	NASDAQ	POOL	Fri, Dec 16, 2011	28.56	28.75	28.43	28.47
4039	NASDAQ	POOL	Thu, Dec 15, 2011	28.85	28.94	28.41	28.59
4038	NASDAQ	POOL	Wed, Dec 14, 2011	28.68	28.82	28.34	28.37
4037	NASDAQ	POOL	Tue, Dec 13, 2011	29.74	29.97	28.71	28.89
4036	NASDAQ	POOL	Mon, Dec 12, 2011	29.01	29.60	28.86	29.56
4035	NASDAQ	POOL	Fri, Dec 9, 2011	29.32	29.71	29.09	29.46
4034	NASDAQ	POOL	Thu, Dec 8, 2011	29.78	30.00	29.11	29.15
4033	NASDAQ	POOL	Wed, Dec 7, 2011	30.02	30.24	29.41	30.12
4032	NASDAQ	POOL	Tue, Dec 6, 2011	30.47	30.50	30.01	30.17
4031	NASDAQ	POOL	Mon, Dec 5, 2011	30.80	30.80	30.22	30.44
4030	NASDAQ	POOL	Fri, Dec 2, 2011	30.60	30.64	30.18	30.27
4029	NASDAQ	POOL	Thu, Dec 1, 2011	30.38	31.57	30.06	30.09
4028	NASDAQ	POOL	Wed, Nov 30, 2011	30.65	31.10	29.84	30.50
4027	NASDAQ	POOL	Tue, Nov 29, 2011	29.96	30.00	29.47	29.56
4026	NASDAQ	POOL	Mon, Nov 28, 2011	28.05	29.75	27.97	29.75
4025	NASDAQ	POOL	Fri, Nov 25, 2011	27.25	27.92	27.13	27.15
4024	NASDAQ	POOL	Wed, Nov 23, 2011	27.93	28.22	27.17	27.35
4023	NASDAQ	POOL	Tue, Nov 22, 2011	28.06	28.56	27.87	28.13
4022	NASDAQ	POOL	Mon, Nov 21, 2011	28.02	28.27	27.85	27.99
4021	NASDAQ	POOL	Fri, Nov 18, 2011	27.98	28.62	27.95	28.54
4020	NASDAQ	POOL	Thu, Nov 17, 2011	28.25	28.25	27.70	27.96
4019	NASDAQ	POOL	Wed, Nov 16, 2011	28.93	29.27	28.43	28.45
4018	NASDAQ	POOL	Tue, Nov 15, 2011	28.29	29.31	28.29	29.18
4017	NASDAQ	POOL	Mon, Nov 14, 2011	28.77	29.02	28.36	28.54
4016	NASDAQ	POOL	Fri, Nov 11, 2011	28.60	29.06	28.43	29.00
4015	NASDAQ	POOL	Thu, Nov 10, 2011	28.52	28.52	27.96	28.19
4014	NASDAQ	POOL	Wed, Nov 9, 2011	28.57	29.20	28.00	28.04
4013	NASDAQ	POOL	Tue, Nov 8, 2011	29.29	29.66	28.51	29.41
4012	NASDAQ	POOL	Mon, Nov 7, 2011	29.45	29.47	28.57	29.02
4011	NASDAQ	POOL	Fri, Nov 4, 2011	29.51	29.76	29.06	29.50
4010	NASDAQ	POOL	Thu, Nov 3, 2011	29.49	29.98	28.70	29.83
4009	NASDAQ	POOL	Wed, Nov 2, 2011	28.72	29.15	28.42	29.10
4008	NASDAQ	POOL	Tue, Nov 1, 2011	28.17	28.96	27.65	28.18
4007	NASDAQ	POOL	Mon, Oct 31, 2011	29.11	29.64	28.88	29.22
4006	NASDAQ	POOL	Fri, Oct 28, 2011	29.73	30.14	29.47	29.63
4005	NASDAQ	POOL	Thu, Oct 27, 2011	29.62	30.03	29.53	30.00
4004	NASDAQ	POOL	Wed, Oct 26, 2011	29.60	29.60	28.83	29.14
4003	NASDAQ	POOL	Tue, Oct 25, 2011	29.65	29.88	29.07	29.16
4002	NASDAQ	POOL	Mon, Oct 24, 2011	29.54	30.10	29.50	29.89
4001	NASDAQ	POOL	Fri, Oct 21, 2011	29.80	29.80	28.90	29.39
4000	NASDAQ	POOL	Thu, Oct 20, 2011	28.70	29.86	28.62	29.72
3999	NASDAQ	POOL	Wed, Oct 19, 2011	29.09	29.55	28.68	28.74
3998	NASDAQ	POOL	Tue, Oct 18, 2011	28.76	29.22	28.40	29.00
3997	NASDAQ	POOL	Mon, Oct 17, 2011	29.18	29.50	28.52	28.70
3996	NASDAQ	POOL	Fri, Oct 14, 2011	29.33	29.76	29.06	29.54
3995	NASDAQ	POOL	Thu, Oct 13, 2011	29.13	29.43	28.85	28.99
3994	NASDAQ	POOL	Wed, Oct 12, 2011	29.39	29.60	29.13	29.44
3993	NASDAQ	POOL	Tue, Oct 11, 2011	28.85	29.80	28.29	29.32
3992	NASDAQ	POOL	Mon, Oct 10, 2011	27.80	29.23	27.80	29.21
3991	NASDAQ	POOL	Fri, Oct 7, 2011	28.20	28.40	27.05	27.35
3990	NASDAQ	POOL	Thu, Oct 6, 2011	27.15	28.13	26.96	28.07
3989	NASDAQ	POOL	Wed, Oct 5, 2011	26.70	27.46	26.33	27.36
3988	NASDAQ	POOL	Tue, Oct 4, 2011	24.75	26.81	24.56	26.74
3987	NASDAQ	POOL	Mon, Oct 3, 2011	25.85	26.06	24.89	24.94
3986	NASDAQ	POOL	Fri, Sep 30, 2011	26.64	27.00	26.15	26.18
3985	NASDAQ	POOL	Thu, Sep 29, 2011	27.47	27.47	26.46	27.16
3984	NASDAQ	POOL	Wed, Sep 28, 2011	27.24	27.64	26.83	26.88
3983	NASDAQ	POOL	Tue, Sep 27, 2011	26.78	27.95	26.50	27.30
3982	NASDAQ	POOL	Mon, Sep 26, 2011	25.87	26.14	25.31	26.11
3981	NASDAQ	POOL	Fri, Sep 23, 2011	25.49	25.93	25.30	25.69
3980	NASDAQ	POOL	Thu, Sep 22, 2011	25.95	26.40	25.15	25.51
3979	NASDAQ	POOL	Wed, Sep 21, 2011	27.43	27.72	26.77	26.81
3978	NASDAQ	POOL	Tue, Sep 20, 2011	27.86	28.34	27.39	27.42
3977	NASDAQ	POOL	Mon, Sep 19, 2011	27.45	27.93	27.31	27.70
3976	NASDAQ	POOL	Fri, Sep 16, 2011	27.61	27.86	27.44	27.74
3975	NASDAQ	POOL	Thu, Sep 15, 2011	26.74	27.45	26.44	27.43
3974	NASDAQ	POOL	Wed, Sep 14, 2011	25.91	26.91	25.46	26.51
3973	NASDAQ	POOL	Tue, Sep 13, 2011	24.70	25.80	24.67	25.60
3972	NASDAQ	POOL	Mon, Sep 12, 2011	23.88	24.66	23.78	24.63
3971	NASDAQ	POOL	Fri, Sep 9, 2011	24.59	24.89	23.95	24.30
3970	NASDAQ	POOL	Thu, Sep 8, 2011	25.21	25.46	24.82	24.99
3969	NASDAQ	POOL	Wed, Sep 7, 2011	24.75	25.46	24.61	25.41
3968	NASDAQ	POOL	Tue, Sep 6, 2011	24.06	24.58	23.91	24.34
3967	NASDAQ	POOL	Fri, Sep 2, 2011	25.00	25.21	24.76	24.93
3966	NASDAQ	POOL	Thu, Sep 1, 2011	25.96	26.48	25.33	25.52
3965	NASDAQ	POOL	Wed, Aug 31, 2011	26.30	26.81	25.59	25.93
3964	NASDAQ	POOL	Tue, Aug 30, 2011	26.05	26.36	25.53	26.10
3963	NASDAQ	POOL	Mon, Aug 29, 2011	25.64	26.59	25.64	26.14
3962	NASDAQ	POOL	Fri, Aug 26, 2011	24.33	25.43	24.21	25.41
3961	NASDAQ	POOL	Thu, Aug 25, 2011	25.56	25.75	24.54	24.61
3960	NASDAQ	POOL	Wed, Aug 24, 2011	25.28	25.91	25.05	25.32
3959	NASDAQ	POOL	Tue, Aug 23, 2011	24.11	25.30	23.74	25.28
3958	NASDAQ	POOL	Mon, Aug 22, 2011	24.01	24.49	23.34	23.94
3957	NASDAQ	POOL	Fri, Aug 19, 2011	23.03	24.32	22.98	23.36
3956	NASDAQ	POOL	Thu, Aug 18, 2011	24.51	24.69	23.34	23.53
3955	NASDAQ	POOL	Wed, Aug 17, 2011	25.57	25.74	25.13	25.32
3954	NASDAQ	POOL	Tue, Aug 16, 2011	24.95	25.82	24.84	25.49
3953	NASDAQ	POOL	Mon, Aug 15, 2011	24.82	25.27	24.50	25.25
3952	NASDAQ	POOL	Fri, Aug 12, 2011	24.68	24.90	24.02	24.64
3951	NASDAQ	POOL	Thu, Aug 11, 2011	23.45	24.78	23.26	24.39
3950	NASDAQ	POOL	Wed, Aug 10, 2011	24.18	25.66	23.52	23.56
3949	NASDAQ	POOL	Tue, Aug 9, 2011	23.06	25.00	22.79	24.91
3948	NASDAQ	POOL	Mon, Aug 8, 2011	24.10	25.13	22.60	22.60
3947	NASDAQ	POOL	Fri, Aug 5, 2011	25.96	25.96	24.42	24.87
3946	NASDAQ	POOL	Thu, Aug 4, 2011	27.04	27.32	25.51	25.52
3945	NASDAQ	POOL	Wed, Aug 3, 2011	26.53	27.64	26.32	27.58
3944	NASDAQ	POOL	Tue, Aug 2, 2011	26.41	27.02	26.41	26.54
3943	NASDAQ	POOL	Mon, Aug 1, 2011	26.94	26.94	26.17	26.60
3942	NASDAQ	POOL	Fri, Jul 29, 2011	26.17	26.99	26.07	26.75
3941	NASDAQ	POOL	Thu, Jul 28, 2011	26.78	26.80	26.40	26.45
3940	NASDAQ	POOL	Wed, Jul 27, 2011	26.90	27.10	26.59	26.65
3939	NASDAQ	POOL	Tue, Jul 26, 2011	27.36	27.41	26.95	26.98
3938	NASDAQ	POOL	Mon, Jul 25, 2011	27.50	27.91	27.26	27.43
3937	NASDAQ	POOL	Fri, Jul 22, 2011	28.00	28.04	27.50	27.87
3936	NASDAQ	POOL	Thu, Jul 21, 2011	28.85	28.85	27.22	28.05
3935	NASDAQ	POOL	Wed, Jul 20, 2011	29.37	29.96	29.07	29.89
3934	NASDAQ	POOL	Tue, Jul 19, 2011	28.66	29.49	28.66	29.36
3933	NASDAQ	POOL	Mon, Jul 18, 2011	28.52	28.74	28.37	28.38
3932	NASDAQ	POOL	Fri, Jul 15, 2011	28.04	28.80	27.97	28.78
3931	NASDAQ	POOL	Thu, Jul 14, 2011	29.06	29.45	27.91	27.98
3930	NASDAQ	POOL	Wed, Jul 13, 2011	29.01	29.34	28.75	29.03
3929	NASDAQ	POOL	Tue, Jul 12, 2011	29.13	29.44	28.71	28.77
3928	NASDAQ	POOL	Mon, Jul 11, 2011	29.67	29.96	29.09	29.13
3927	NASDAQ	POOL	Fri, Jul 8, 2011	30.07	30.34	29.75	29.99
3926	NASDAQ	POOL	Thu, Jul 7, 2011	30.61	30.63	30.19	30.45
3925	NASDAQ	POOL	Wed, Jul 6, 2011	30.39	30.68	30.27	30.40
3924	NASDAQ	POOL	Tue, Jul 5, 2011	30.63	30.80	30.20	30.55
3923	NASDAQ	POOL	Fri, Jul 1, 2011	30.03	30.73	29.86	30.63
3922	NASDAQ	POOL	Thu, Jun 30, 2011	29.60	29.98	29.60	29.81
3921	NASDAQ	POOL	Wed, Jun 29, 2011	29.78	29.88	29.37	29.49
3920	NASDAQ	POOL	Tue, Jun 28, 2011	29.06	29.90	29.00	29.79
3919	NASDAQ	POOL	Mon, Jun 27, 2011	28.57	29.34	28.48	28.99
3918	NASDAQ	POOL	Fri, Jun 24, 2011	28.58	29.06	28.29	28.65
3917	NASDAQ	POOL	Thu, Jun 23, 2011	27.91	28.73	27.77	28.58
3916	NASDAQ	POOL	Wed, Jun 22, 2011	28.57	28.92	28.26	28.30
3915	NASDAQ	POOL	Tue, Jun 21, 2011	28.17	28.71	27.98	28.71
3914	NASDAQ	POOL	Mon, Jun 20, 2011	27.45	28.10	27.45	27.99
3913	NASDAQ	POOL	Fri, Jun 17, 2011	27.80	28.19	27.47	27.58
3912	NASDAQ	POOL	Thu, Jun 16, 2011	27.25	27.81	27.07	27.66
3911	NASDAQ	POOL	Wed, Jun 15, 2011	27.36	27.72	27.02	27.28
3910	NASDAQ	POOL	Tue, Jun 14, 2011	27.34	28.11	26.94	27.75
3909	NASDAQ	POOL	Mon, Jun 13, 2011	26.46	27.01	26.36	26.79
3908	NASDAQ	POOL	Fri, Jun 10, 2011	26.78	26.82	26.36	26.40
3907	NASDAQ	POOL	Thu, Jun 9, 2011	27.14	27.47	26.91	27.01
3906	NASDAQ	POOL	Wed, Jun 8, 2011	27.14	27.31	26.84	27.00
3905	NASDAQ	POOL	Tue, Jun 7, 2011	27.84	28.07	27.23	27.29
3904	NASDAQ	POOL	Mon, Jun 6, 2011	27.71	27.93	27.47	27.51
3903	NASDAQ	POOL	Fri, Jun 3, 2011	27.82	28.19	27.70	27.74
3902	NASDAQ	POOL	Thu, Jun 2, 2011	28.33	28.48	27.60	28.25
3901	NASDAQ	POOL	Wed, Jun 1, 2011	30.02	30.19	28.18	28.33
3900	NASDAQ	POOL	Tue, May 31, 2011	29.75	30.26	29.52	30.24
3899	NASDAQ	POOL	Fri, May 27, 2011	29.55	29.98	29.32	29.43
3898	NASDAQ	POOL	Thu, May 26, 2011	29.00	29.41	28.66	29.32
3897	NASDAQ	POOL	Wed, May 25, 2011	28.65	29.15	28.62	29.03
3896	NASDAQ	POOL	Tue, May 24, 2011	29.16	29.32	28.53	28.75
3895	NASDAQ	POOL	Mon, May 23, 2011	28.75	29.27	28.65	29.03
3894	NASDAQ	POOL	Fri, May 20, 2011	29.47	29.83	28.96	29.32
3893	NASDAQ	POOL	Thu, May 19, 2011	29.69	29.97	29.46	29.68
3892	NASDAQ	POOL	Wed, May 18, 2011	29.54	29.54	29.29	29.43
3891	NASDAQ	POOL	Tue, May 17, 2011	29.67	29.90	29.24	29.37
3890	NASDAQ	POOL	Mon, May 16, 2011	30.15	30.54	30.00	30.00
3889	NASDAQ	POOL	Fri, May 13, 2011	30.89	31.07	30.27	30.41
3888	NASDAQ	POOL	Thu, May 12, 2011	30.09	30.99	29.80	30.98
3887	NASDAQ	POOL	Wed, May 11, 2011	30.54	30.71	30.02	30.31
3886	NASDAQ	POOL	Tue, May 10, 2011	30.28	30.59	30.03	30.58
3885	NASDAQ	POOL	Mon, May 9, 2011	29.94	30.13	29.82	30.03
3884	NASDAQ	POOL	Fri, May 6, 2011	29.82	30.80	29.38	30.07
3883	NASDAQ	POOL	Thu, May 5, 2011	29.16	29.94	29.11	29.28
3882	NASDAQ	POOL	Wed, May 4, 2011	29.44	29.75	29.17	29.44
3881	NASDAQ	POOL	Tue, May 3, 2011	29.86	29.96	29.50	29.59
3880	NASDAQ	POOL	Mon, May 2, 2011	30.32	30.49	29.84	29.88
3879	NASDAQ	POOL	Fri, Apr 29, 2011	30.17	30.47	29.88	30.26
3878	NASDAQ	POOL	Thu, Apr 28, 2011	29.37	30.19	29.37	30.19
3877	NASDAQ	POOL	Wed, Apr 27, 2011	29.27	29.66	29.11	29.50
3876	NASDAQ	POOL	Tue, Apr 26, 2011	28.90	29.58	28.56	29.39
3875	NASDAQ	POOL	Mon, Apr 25, 2011	29.00	29.24	28.73	28.76
3874	NASDAQ	POOL	Thu, Apr 21, 2011	28.00	29.28	28.00	28.77
3873	NASDAQ	POOL	Wed, Apr 20, 2011	26.23	26.87	26.23	26.87
3872	NASDAQ	POOL	Tue, Apr 19, 2011	25.79	26.01	25.65	25.95
3871	NASDAQ	POOL	Mon, Apr 18, 2011	25.67	25.81	25.48	25.68
3870	NASDAQ	POOL	Fri, Apr 15, 2011	25.42	25.97	25.40	25.92
3869	NASDAQ	POOL	Thu, Apr 14, 2011	25.08	25.54	24.99	25.50
3868	NASDAQ	POOL	Wed, Apr 13, 2011	25.21	25.34	25.05	25.26
3867	NASDAQ	POOL	Tue, Apr 12, 2011	24.80	25.21	24.75	25.11
3866	NASDAQ	POOL	Mon, Apr 11, 2011	24.58	24.86	24.58	24.81
3865	NASDAQ	POOL	Fri, Apr 8, 2011	25.02	25.02	24.58	24.58
3864	NASDAQ	POOL	Thu, Apr 7, 2011	24.67	25.04	24.65	24.86
3863	NASDAQ	POOL	Wed, Apr 6, 2011	24.61	24.77	24.46	24.66
3862	NASDAQ	POOL	Tue, Apr 5, 2011	24.55	24.65	24.40	24.48
3861	NASDAQ	POOL	Mon, Apr 4, 2011	24.48	24.59	24.36	24.57
3860	NASDAQ	POOL	Fri, Apr 1, 2011	24.32	24.73	24.11	24.40
3859	NASDAQ	POOL	Thu, Mar 31, 2011	24.09	24.19	22.80	24.11
3858	NASDAQ	POOL	Wed, Mar 30, 2011	24.08	24.20	23.98	24.09
3857	NASDAQ	POOL	Tue, Mar 29, 2011	23.95	24.06	23.91	23.98
3856	NASDAQ	POOL	Mon, Mar 28, 2011	23.99	24.08	23.88	23.95
3855	NASDAQ	POOL	Fri, Mar 25, 2011	24.13	24.32	23.92	23.95
3854	NASDAQ	POOL	Thu, Mar 24, 2011	24.10	24.11	23.90	23.98
3853	NASDAQ	POOL	Wed, Mar 23, 2011	23.90	24.06	23.70	23.97
3852	NASDAQ	POOL	Tue, Mar 22, 2011	24.10	24.13	23.91	23.95
3851	NASDAQ	POOL	Mon, Mar 21, 2011	24.02	24.24	23.88	24.00
3850	NASDAQ	POOL	Fri, Mar 18, 2011	23.79	23.99	23.68	23.82
3849	NASDAQ	POOL	Thu, Mar 17, 2011	24.02	24.02	23.63	23.64
3848	NASDAQ	POOL	Wed, Mar 16, 2011	23.88	24.01	23.62	23.65
3847	NASDAQ	POOL	Tue, Mar 15, 2011	24.08	24.45	23.77	23.94
3846	NASDAQ	POOL	Mon, Mar 14, 2011	24.24	24.73	24.24	24.61
3845	NASDAQ	POOL	Fri, Mar 11, 2011	24.60	24.68	24.39	24.50
3844	NASDAQ	POOL	Thu, Mar 10, 2011	24.64	24.85	24.34	24.62
3843	NASDAQ	POOL	Wed, Mar 9, 2011	24.98	25.13	24.85	24.98
3842	NASDAQ	POOL	Tue, Mar 8, 2011	24.53	25.10	24.44	24.97
3841	NASDAQ	POOL	Mon, Mar 7, 2011	24.86	24.86	24.36	24.54
3840	NASDAQ	POOL	Fri, Mar 4, 2011	24.90	24.94	24.65	24.85
3839	NASDAQ	POOL	Thu, Mar 3, 2011	24.72	24.98	24.59	24.96
3838	NASDAQ	POOL	Wed, Mar 2, 2011	24.41	24.66	24.15	24.50
3837	NASDAQ	POOL	Tue, Mar 1, 2011	24.92	25.04	24.34	24.35
3836	NASDAQ	POOL	Mon, Feb 28, 2011	25.22	25.30	24.77	24.96
3835	NASDAQ	POOL	Fri, Feb 25, 2011	24.98	25.11	24.88	25.07
3834	NASDAQ	POOL	Thu, Feb 24, 2011	24.93	25.08	24.64	24.98
3833	NASDAQ	POOL	Wed, Feb 23, 2011	25.27	25.43	24.63	24.80
3832	NASDAQ	POOL	Tue, Feb 22, 2011	25.89	26.05	25.18	25.23
3831	NASDAQ	POOL	Fri, Feb 18, 2011	26.22	26.90	25.92	26.09
3830	NASDAQ	POOL	Thu, Feb 17, 2011	25.29	26.48	25.29	26.00
3829	NASDAQ	POOL	Wed, Feb 16, 2011	25.49	25.77	25.41	25.75
3828	NASDAQ	POOL	Tue, Feb 15, 2011	25.28	25.52	25.16	25.32
3827	NASDAQ	POOL	Mon, Feb 14, 2011	25.20	25.35	25.15	25.29
3826	NASDAQ	POOL	Fri, Feb 11, 2011	25.15	25.27	25.15	25.24
3825	NASDAQ	POOL	Thu, Feb 10, 2011	24.14	25.29	24.14	25.20
3824	NASDAQ	POOL	Wed, Feb 9, 2011	25.05	25.24	24.91	25.15
3823	NASDAQ	POOL	Tue, Feb 8, 2011	24.89	25.09	24.71	25.09
3822	NASDAQ	POOL	Mon, Feb 7, 2011	24.55	25.02	24.50	24.94
3821	NASDAQ	POOL	Fri, Feb 4, 2011	24.43	24.72	24.25	24.56
3820	NASDAQ	POOL	Thu, Feb 3, 2011	24.30	24.44	24.12	24.43
3819	NASDAQ	POOL	Wed, Feb 2, 2011	24.54	24.66	24.22	24.35
3818	NASDAQ	POOL	Tue, Feb 1, 2011	24.40	25.03	24.37	24.78
3817	NASDAQ	POOL	Mon, Jan 31, 2011	24.45	24.67	24.06	24.38
3816	NASDAQ	POOL	Fri, Jan 28, 2011	24.82	25.09	24.26	24.35
3815	NASDAQ	POOL	Thu, Jan 27, 2011	24.62	24.76	24.38	24.76
3814	NASDAQ	POOL	Wed, Jan 26, 2011	24.19	24.72	24.09	24.61
3813	NASDAQ	POOL	Tue, Jan 25, 2011	23.75	24.21	23.62	24.17
3812	NASDAQ	POOL	Mon, Jan 24, 2011	23.50	23.98	23.33	23.88
3811	NASDAQ	POOL	Fri, Jan 21, 2011	23.61	23.63	23.39	23.50
3810	NASDAQ	POOL	Thu, Jan 20, 2011	23.20	23.72	23.12	23.47
3809	NASDAQ	POOL	Wed, Jan 19, 2011	23.50	23.50	23.09	23.25
3808	NASDAQ	POOL	Tue, Jan 18, 2011	23.50	23.58	23.30	23.55
3807	NASDAQ	POOL	Fri, Jan 14, 2011	23.36	23.56	23.30	23.52
3806	NASDAQ	POOL	Thu, Jan 13, 2011	23.34	23.43	23.12	23.40
3805	NASDAQ	POOL	Wed, Jan 12, 2011	23.25	23.56	23.19	23.30
3804	NASDAQ	POOL	Tue, Jan 11, 2011	23.18	23.18	22.89	23.10
3803	NASDAQ	POOL	Mon, Jan 10, 2011	22.77	23.19	22.57	23.13
3802	NASDAQ	POOL	Fri, Jan 7, 2011	22.71	22.84	22.27	22.78
3801	NASDAQ	POOL	Thu, Jan 6, 2011	23.10	23.36	22.58	22.65
3800	NASDAQ	POOL	Wed, Jan 5, 2011	22.80	23.15	22.50	23.13
3799	NASDAQ	POOL	Tue, Jan 4, 2011	23.25	23.31	22.59	22.84
3798	NASDAQ	POOL	Mon, Jan 3, 2011	22.76	23.45	22.76	23.27
3797	NASDAQ	POOL	Fri, Dec 31, 2010	23.18	23.21	22.51	22.54
3796	NASDAQ	POOL	Thu, Dec 30, 2010	23.42	23.86	23.00	23.19
3795	NASDAQ	POOL	Wed, Dec 29, 2010	23.34	23.41	23.16	23.26
3794	NASDAQ	POOL	Tue, Dec 28, 2010	23.28	23.42	23.21	23.34
3793	NASDAQ	POOL	Mon, Dec 27, 2010	23.08	23.45	22.84	23.26
3792	NASDAQ	POOL	Thu, Dec 23, 2010	23.06	23.26	23.06	23.12
3791	NASDAQ	POOL	Wed, Dec 22, 2010	23.10	23.24	22.92	23.15
3790	NASDAQ	POOL	Tue, Dec 21, 2010	22.98	23.10	22.83	23.07
3789	NASDAQ	POOL	Mon, Dec 20, 2010	22.75	22.99	22.62	22.84
3788	NASDAQ	POOL	Fri, Dec 17, 2010	22.80	22.85	22.52	22.78
3787	NASDAQ	POOL	Thu, Dec 16, 2010	22.64	22.80	22.46	22.75
3786	NASDAQ	POOL	Wed, Dec 15, 2010	22.74	22.98	22.57	22.64
3785	NASDAQ	POOL	Tue, Dec 14, 2010	22.76	22.77	22.58	22.71
3784	NASDAQ	POOL	Mon, Dec 13, 2010	22.75	22.77	22.53	22.63
3783	NASDAQ	POOL	Fri, Dec 10, 2010	22.41	22.76	22.30	22.75
3782	NASDAQ	POOL	Thu, Dec 9, 2010	22.28	22.35	21.44	22.30
3781	NASDAQ	POOL	Wed, Dec 8, 2010	22.21	22.44	22.09	22.09
3780	NASDAQ	POOL	Tue, Dec 7, 2010	22.07	22.39	22.06	22.14
3779	NASDAQ	POOL	Mon, Dec 6, 2010	21.62	22.01	21.62	21.90
3778	NASDAQ	POOL	Fri, Dec 3, 2010	21.47	21.76	21.39	21.72
3777	NASDAQ	POOL	Thu, Dec 2, 2010	21.41	21.62	21.29	21.60
3776	NASDAQ	POOL	Wed, Dec 1, 2010	21.49	21.56	20.61	21.48
3775	NASDAQ	POOL	Tue, Nov 30, 2010	21.02	21.29	20.95	21.19
3774	NASDAQ	POOL	Mon, Nov 29, 2010	20.69	21.27	20.62	21.24
3773	NASDAQ	POOL	Fri, Nov 26, 2010	20.90	21.09	20.70	20.87
3772	NASDAQ	POOL	Wed, Nov 24, 2010	21.25	21.42	20.92	21.08
3771	NASDAQ	POOL	Tue, Nov 23, 2010	21.01	21.20	20.81	21.14
3770	NASDAQ	POOL	Mon, Nov 22, 2010	21.13	21.27	20.94	21.19
3769	NASDAQ	POOL	Fri, Nov 19, 2010	21.38	21.54	21.10	21.36
3768	NASDAQ	POOL	Thu, Nov 18, 2010	21.56	21.92	21.34	21.38
3767	NASDAQ	POOL	Wed, Nov 17, 2010	21.38	21.46	21.24	21.36
3766	NASDAQ	POOL	Tue, Nov 16, 2010	21.16	21.48	21.16	21.33
3765	NASDAQ	POOL	Mon, Nov 15, 2010	21.42	21.72	21.29	21.38
3764	NASDAQ	POOL	Fri, Nov 12, 2010	21.39	21.64	21.34	21.34
3763	NASDAQ	POOL	Thu, Nov 11, 2010	21.41	21.77	21.37	21.62
3762	NASDAQ	POOL	Wed, Nov 10, 2010	21.75	21.78	21.18	21.65
3761	NASDAQ	POOL	Tue, Nov 9, 2010	21.97	21.97	21.50	21.64
3760	NASDAQ	POOL	Mon, Nov 8, 2010	21.70	21.94	21.70	21.88
3759	NASDAQ	POOL	Fri, Nov 5, 2010	21.49	21.76	21.35	21.74
3758	NASDAQ	POOL	Thu, Nov 4, 2010	20.75	21.46	20.67	21.45
3757	NASDAQ	POOL	Wed, Nov 3, 2010	20.55	20.60	19.98	20.47
3756	NASDAQ	POOL	Tue, Nov 2, 2010	20.31	20.54	20.21	20.49
3755	NASDAQ	POOL	Mon, Nov 1, 2010	20.20	20.31	19.94	20.04
3754	NASDAQ	POOL	Fri, Oct 29, 2010	20.05	20.23	19.95	20.14
3753	NASDAQ	POOL	Thu, Oct 28, 2010	20.39	20.45	19.97	20.16
3752	NASDAQ	POOL	Wed, Oct 27, 2010	19.99	20.22	19.90	20.19
3751	NASDAQ	POOL	Tue, Oct 26, 2010	20.15	20.41	20.08	20.14
3750	NASDAQ	POOL	Mon, Oct 25, 2010	20.68	20.82	20.18	20.27
3749	NASDAQ	POOL	Fri, Oct 22, 2010	20.62	20.75	20.46	20.55
3748	NASDAQ	POOL	Thu, Oct 21, 2010	21.11	21.21	19.85	20.55
3747	NASDAQ	POOL	Wed, Oct 20, 2010	20.99	21.13	20.80	20.91
3746	NASDAQ	POOL	Tue, Oct 19, 2010	20.73	21.14	20.56	20.85
3745	NASDAQ	POOL	Mon, Oct 18, 2010	20.70	21.10	20.62	20.92
3744	NASDAQ	POOL	Fri, Oct 15, 2010	21.05	21.10	20.63	20.76
3743	NASDAQ	POOL	Thu, Oct 14, 2010	20.50	20.80	20.50	20.77
3742	NASDAQ	POOL	Wed, Oct 13, 2010	20.50	20.83	20.42	20.51
3741	NASDAQ	POOL	Tue, Oct 12, 2010	20.87	20.88	20.44	20.44
3740	NASDAQ	POOL	Mon, Oct 11, 2010	20.85	21.17	20.71	20.96
3739	NASDAQ	POOL	Fri, Oct 8, 2010	20.63	21.15	20.62	20.85
3738	NASDAQ	POOL	Thu, Oct 7, 2010	20.80	20.97	20.57	20.68
3737	NASDAQ	POOL	Wed, Oct 6, 2010	20.53	20.73	20.41	20.61
3736	NASDAQ	POOL	Tue, Oct 5, 2010	20.03	20.69	20.02	20.59
3735	NASDAQ	POOL	Mon, Oct 4, 2010	20.21	20.43	19.77	19.77
3734	NASDAQ	POOL	Fri, Oct 1, 2010	20.26	20.41	20.11	20.24
3733	NASDAQ	POOL	Thu, Sep 30, 2010	20.61	20.94	19.98	20.07
3732	NASDAQ	POOL	Wed, Sep 29, 2010	20.20	20.56	20.02	20.50
3731	NASDAQ	POOL	Tue, Sep 28, 2010	20.14	20.33	19.64	20.32
3730	NASDAQ	POOL	Mon, Sep 27, 2010	20.21	20.22	19.90	20.14
3729	NASDAQ	POOL	Fri, Sep 24, 2010	19.54	20.22	19.48	20.17
3728	NASDAQ	POOL	Thu, Sep 23, 2010	19.26	19.50	19.21	19.23
3727	NASDAQ	POOL	Wed, Sep 22, 2010	19.38	19.63	19.06	19.46
3726	NASDAQ	POOL	Tue, Sep 21, 2010	19.73	19.73	19.38	19.51
3725	NASDAQ	POOL	Mon, Sep 20, 2010	19.36	19.84	19.24	19.75
3724	NASDAQ	POOL	Fri, Sep 17, 2010	19.12	19.42	18.91	19.29
3723	NASDAQ	POOL	Thu, Sep 16, 2010	19.62	19.75	18.75	18.90
3722	NASDAQ	POOL	Wed, Sep 15, 2010	19.37	19.76	19.09	19.68
3721	NASDAQ	POOL	Tue, Sep 14, 2010	19.62	19.86	19.37	19.51
3720	NASDAQ	POOL	Mon, Sep 13, 2010	19.67	19.97	19.65	19.74
3719	NASDAQ	POOL	Fri, Sep 10, 2010	19.41	19.57	19.27	19.47
3718	NASDAQ	POOL	Thu, Sep 9, 2010	19.86	19.92	19.32	19.40
3717	NASDAQ	POOL	Wed, Sep 8, 2010	19.39	19.68	19.15	19.58
3716	NASDAQ	POOL	Tue, Sep 7, 2010	19.90	19.90	19.33	19.39
3715	NASDAQ	POOL	Fri, Sep 3, 2010	19.57	19.97	19.57	19.93
3714	NASDAQ	POOL	Thu, Sep 2, 2010	19.38	19.53	18.99	19.40
3713	NASDAQ	POOL	Wed, Sep 1, 2010	18.72	19.48	18.45	19.47
3712	NASDAQ	POOL	Tue, Aug 31, 2010	18.53	19.02	18.32	18.45
3711	NASDAQ	POOL	Mon, Aug 30, 2010	18.99	19.14	18.57	18.57
3710	NASDAQ	POOL	Fri, Aug 27, 2010	19.21	19.21	18.59	19.09
3709	NASDAQ	POOL	Thu, Aug 26, 2010	19.06	19.18	18.55	18.99
3708	NASDAQ	POOL	Wed, Aug 25, 2010	18.84	19.10	18.61	19.03
3707	NASDAQ	POOL	Tue, Aug 24, 2010	19.17	19.23	18.96	19.03
3706	NASDAQ	POOL	Mon, Aug 23, 2010	19.64	19.80	19.37	19.39
3705	NASDAQ	POOL	Fri, Aug 20, 2010	19.35	19.62	19.09	19.55
3704	NASDAQ	POOL	Thu, Aug 19, 2010	20.24	20.34	19.35	19.48
3703	NASDAQ	POOL	Wed, Aug 18, 2010	20.38	20.38	20.04	20.23
3702	NASDAQ	POOL	Tue, Aug 17, 2010	20.47	20.48	20.19	20.34
3701	NASDAQ	POOL	Mon, Aug 16, 2010	20.01	20.25	19.92	20.20
3700	NASDAQ	POOL	Fri, Aug 13, 2010	20.56	20.87	20.04	20.06
3699	NASDAQ	POOL	Thu, Aug 12, 2010	20.25	20.71	20.25	20.71
3698	NASDAQ	POOL	Wed, Aug 11, 2010	21.55	21.75	20.62	20.69
3697	NASDAQ	POOL	Tue, Aug 10, 2010	22.37	22.60	21.79	21.84
3696	NASDAQ	POOL	Mon, Aug 9, 2010	22.74	22.75	22.38	22.69
3695	NASDAQ	POOL	Fri, Aug 6, 2010	22.76	22.89	22.24	22.52
3694	NASDAQ	POOL	Thu, Aug 5, 2010	23.05	23.27	22.75	23.02
3693	NASDAQ	POOL	Wed, Aug 4, 2010	22.78	23.35	22.55	23.30
3692	NASDAQ	POOL	Tue, Aug 3, 2010	22.41	22.92	22.23	22.73
3691	NASDAQ	POOL	Mon, Aug 2, 2010	22.46	22.73	22.20	22.53
3690	NASDAQ	POOL	Fri, Jul 30, 2010	22.09	22.56	21.92	22.13
3689	NASDAQ	POOL	Thu, Jul 29, 2010	22.58	22.61	22.03	22.46
3688	NASDAQ	POOL	Wed, Jul 28, 2010	23.29	23.41	22.36	22.46
3687	NASDAQ	POOL	Tue, Jul 27, 2010	22.66	23.31	22.52	23.28
3686	NASDAQ	POOL	Mon, Jul 26, 2010	21.79	22.62	21.62	22.61
3685	NASDAQ	POOL	Fri, Jul 23, 2010	20.73	21.79	20.70	21.68
3684	NASDAQ	POOL	Thu, Jul 22, 2010	21.95	22.10	20.43	20.89
3683	NASDAQ	POOL	Wed, Jul 21, 2010	21.88	22.16	21.48	21.59
3682	NASDAQ	POOL	Tue, Jul 20, 2010	21.10	21.91	21.09	21.85
3681	NASDAQ	POOL	Mon, Jul 19, 2010	21.43	21.70	21.06	21.41
3680	NASDAQ	POOL	Fri, Jul 16, 2010	22.00	22.34	21.36	21.42
3679	NASDAQ	POOL	Thu, Jul 15, 2010	22.33	22.41	21.90	22.22
3678	NASDAQ	POOL	Wed, Jul 14, 2010	22.35	22.68	22.19	22.38
3677	NASDAQ	POOL	Tue, Jul 13, 2010	22.02	22.56	21.79	22.50
3676	NASDAQ	POOL	Mon, Jul 12, 2010	21.94	22.30	21.52	21.67
3675	NASDAQ	POOL	Fri, Jul 9, 2010	21.61	22.03	21.38	22.02
3674	NASDAQ	POOL	Thu, Jul 8, 2010	21.51	22.03	20.98	21.33
3673	NASDAQ	POOL	Wed, Jul 7, 2010	20.74	21.37	20.60	21.30
3672	NASDAQ	POOL	Tue, Jul 6, 2010	21.50	21.56	20.37	20.60
3671	NASDAQ	POOL	Fri, Jul 2, 2010	21.89	22.06	20.98	21.13
3670	NASDAQ	POOL	Thu, Jul 1, 2010	22.01	22.17	21.50	21.69
3669	NASDAQ	POOL	Wed, Jun 30, 2010	22.61	22.76	21.85	21.92
3668	NASDAQ	POOL	Tue, Jun 29, 2010	23.02	23.11	22.48	22.67
3667	NASDAQ	POOL	Mon, Jun 28, 2010	23.01	23.89	22.78	23.37
3666	NASDAQ	POOL	Fri, Jun 25, 2010	22.67	23.06	22.48	22.98
3665	NASDAQ	POOL	Thu, Jun 24, 2010	22.31	22.75	22.14	22.50
3664	NASDAQ	POOL	Wed, Jun 23, 2010	22.51	22.76	22.11	22.51
3663	NASDAQ	POOL	Tue, Jun 22, 2010	23.19	23.52	22.51	22.51
3662	NASDAQ	POOL	Mon, Jun 21, 2010	23.58	23.68	22.86	23.04
3661	NASDAQ	POOL	Fri, Jun 18, 2010	23.28	23.36	22.44	23.26
3660	NASDAQ	POOL	Thu, Jun 17, 2010	23.16	23.25	22.39	23.10
3659	NASDAQ	POOL	Wed, Jun 16, 2010	23.54	23.66	23.09	23.18
3658	NASDAQ	POOL	Tue, Jun 15, 2010	24.20	24.25	23.59	23.68
3657	NASDAQ	POOL	Mon, Jun 14, 2010	24.04	24.49	23.97	24.05
3656	NASDAQ	POOL	Fri, Jun 11, 2010	23.36	23.89	23.30	23.89
3655	NASDAQ	POOL	Thu, Jun 10, 2010	23.22	23.73	23.19	23.72
3654	NASDAQ	POOL	Wed, Jun 9, 2010	22.83	23.33	22.76	23.01
3653	NASDAQ	POOL	Tue, Jun 8, 2010	22.88	23.03	22.30	22.68
3652	NASDAQ	POOL	Mon, Jun 7, 2010	23.51	23.69	22.81	22.82
3651	NASDAQ	POOL	Fri, Jun 4, 2010	23.87	24.29	23.41	23.47
3650	NASDAQ	POOL	Thu, Jun 3, 2010	24.03	24.57	23.96	24.38
3649	NASDAQ	POOL	Wed, Jun 2, 2010	23.45	24.13	23.11	24.12
3648	NASDAQ	POOL	Tue, Jun 1, 2010	23.87	24.18	23.34	23.37
3647	NASDAQ	POOL	Fri, May 28, 2010	24.10	24.49	23.95	23.99
3646	NASDAQ	POOL	Thu, May 27, 2010	24.00	24.57	23.99	24.22
3645	NASDAQ	POOL	Wed, May 26, 2010	23.21	23.83	23.21	23.65
3644	NASDAQ	POOL	Tue, May 25, 2010	23.64	23.64	22.54	23.11
3643	NASDAQ	POOL	Mon, May 24, 2010	24.18	24.48	23.66	24.11
3642	NASDAQ	POOL	Fri, May 21, 2010	23.91	24.66	23.51	24.13
3641	NASDAQ	POOL	Thu, May 20, 2010	24.34	25.05	24.16	24.37
3640	NASDAQ	POOL	Wed, May 19, 2010	24.78	25.49	24.60	24.85
3639	NASDAQ	POOL	Tue, May 18, 2010	25.70	25.77	24.87	24.92
3638	NASDAQ	POOL	Mon, May 17, 2010	25.07	25.49	24.86	25.37
3637	NASDAQ	POOL	Fri, May 14, 2010	24.95	24.98	24.50	24.94
3636	NASDAQ	POOL	Thu, May 13, 2010	25.68	25.78	24.93	25.14
3635	NASDAQ	POOL	Wed, May 12, 2010	24.99	25.90	24.96	25.88
3634	NASDAQ	POOL	Tue, May 11, 2010	24.28	25.07	23.96	24.87
3633	NASDAQ	POOL	Mon, May 10, 2010	24.23	24.61	23.95	24.57
3632	NASDAQ	POOL	Fri, May 7, 2010	23.77	23.84	22.98	23.33
3631	NASDAQ	POOL	Thu, May 6, 2010	24.41	24.58	21.95	23.86
3630	NASDAQ	POOL	Wed, May 5, 2010	24.35	24.80	24.19	24.41
3629	NASDAQ	POOL	Tue, May 4, 2010	25.10	25.22	24.50	24.71
3628	NASDAQ	POOL	Mon, May 3, 2010	24.65	25.46	24.65	25.39
3627	NASDAQ	POOL	Fri, Apr 30, 2010	25.37	25.51	24.52	24.54
3626	NASDAQ	POOL	Thu, Apr 29, 2010	25.42	25.51	25.09	25.29
3625	NASDAQ	POOL	Wed, Apr 28, 2010	25.53	25.92	25.17	25.30
3624	NASDAQ	POOL	Tue, Apr 27, 2010	25.86	26.02	25.33	25.41
3623	NASDAQ	POOL	Mon, Apr 26, 2010	25.56	26.21	25.45	25.89
3622	NASDAQ	POOL	Fri, Apr 23, 2010	25.44	25.87	25.02	25.52
3621	NASDAQ	POOL	Thu, Apr 22, 2010	24.59	25.46	24.27	25.32
3620	NASDAQ	POOL	Wed, Apr 21, 2010	24.86	25.00	24.38	24.42
3619	NASDAQ	POOL	Tue, Apr 20, 2010	25.00	25.26	24.69	24.91
3618	NASDAQ	POOL	Mon, Apr 19, 2010	24.72	25.00	24.21	24.93
3617	NASDAQ	POOL	Fri, Apr 16, 2010	23.63	23.97	23.50	23.89
3616	NASDAQ	POOL	Thu, Apr 15, 2010	22.90	23.66	22.90	23.63
3615	NASDAQ	POOL	Wed, Apr 14, 2010	22.62	22.97	22.52	22.97
3614	NASDAQ	POOL	Tue, Apr 13, 2010	22.63	22.63	22.36	22.57
3613	NASDAQ	POOL	Mon, Apr 12, 2010	22.83	22.83	22.50	22.61
3612	NASDAQ	POOL	Fri, Apr 9, 2010	22.82	22.87	22.32	22.76
3611	NASDAQ	POOL	Thu, Apr 8, 2010	22.69	22.95	22.39	22.91
3610	NASDAQ	POOL	Wed, Apr 7, 2010	23.06	23.26	22.77	22.84
3609	NASDAQ	POOL	Tue, Apr 6, 2010	23.35	23.35	23.13	23.15
3608	NASDAQ	POOL	Mon, Apr 5, 2010	22.61	23.43	22.56	23.43
3607	NASDAQ	POOL	Thu, Apr 1, 2010	22.70	22.98	22.29	22.60
3606	NASDAQ	POOL	Wed, Mar 31, 2010	22.91	23.30	22.64	22.64
3605	NASDAQ	POOL	Tue, Mar 30, 2010	23.21	23.22	22.64	23.06
3604	NASDAQ	POOL	Mon, Mar 29, 2010	23.09	23.26	23.00	23.11
3603	NASDAQ	POOL	Fri, Mar 26, 2010	23.06	23.32	22.87	22.97
3602	NASDAQ	POOL	Thu, Mar 25, 2010	23.30	23.57	23.06	23.10
3601	NASDAQ	POOL	Wed, Mar 24, 2010	23.54	23.67	23.20	23.26
3600	NASDAQ	POOL	Tue, Mar 23, 2010	23.44	23.70	23.26	23.68
3599	NASDAQ	POOL	Mon, Mar 22, 2010	22.76	23.40	22.76	23.40
3598	NASDAQ	POOL	Fri, Mar 19, 2010	22.84	23.16	22.68	22.91
3597	NASDAQ	POOL	Thu, Mar 18, 2010	22.75	22.90	22.61	22.71
3596	NASDAQ	POOL	Wed, Mar 17, 2010	22.79	22.85	22.63	22.71
3595	NASDAQ	POOL	Tue, Mar 16, 2010	22.19	22.82	22.10	22.82
3594	NASDAQ	POOL	Mon, Mar 15, 2010	21.94	22.21	21.93	22.14
3593	NASDAQ	POOL	Fri, Mar 12, 2010	22.21	22.21	21.83	22.08
3592	NASDAQ	POOL	Thu, Mar 11, 2010	21.94	22.20	21.86	22.05
3591	NASDAQ	POOL	Wed, Mar 10, 2010	21.88	22.23	21.88	22.13
3590	NASDAQ	POOL	Tue, Mar 9, 2010	21.45	22.03	21.45	21.91
3589	NASDAQ	POOL	Mon, Mar 8, 2010	21.55	21.93	21.50	21.55
3588	NASDAQ	POOL	Fri, Mar 5, 2010	20.90	21.52	20.74	21.48
3587	NASDAQ	POOL	Thu, Mar 4, 2010	20.94	21.00	20.65	20.94
3586	NASDAQ	POOL	Wed, Mar 3, 2010	20.59	21.09	20.55	20.87
3585	NASDAQ	POOL	Tue, Mar 2, 2010	20.33	20.53	20.20	20.50
3584	NASDAQ	POOL	Mon, Mar 1, 2010	20.14	20.46	19.93	20.24
3583	NASDAQ	POOL	Fri, Feb 26, 2010	20.38	20.38	19.95	19.98
3582	NASDAQ	POOL	Thu, Feb 25, 2010	20.11	20.45	20.11	20.43
3581	NASDAQ	POOL	Wed, Feb 24, 2010	20.40	20.47	20.21	20.34
3580	NASDAQ	POOL	Tue, Feb 23, 2010	20.69	20.69	20.26	20.32
3579	NASDAQ	POOL	Mon, Feb 22, 2010	20.65	20.84	20.42	20.71
3578	NASDAQ	POOL	Fri, Feb 19, 2010	20.47	20.68	20.20	20.66
3577	NASDAQ	POOL	Thu, Feb 18, 2010	20.84	20.84	19.95	20.58
3576	NASDAQ	POOL	Wed, Feb 17, 2010	21.21	21.48	20.83	20.99
3575	NASDAQ	POOL	Tue, Feb 16, 2010	20.65	21.23	20.56	21.13
3574	NASDAQ	POOL	Fri, Feb 12, 2010	19.87	20.62	19.74	20.60
3573	NASDAQ	POOL	Thu, Feb 11, 2010	19.45	20.19	19.45	19.99
3572	NASDAQ	POOL	Wed, Feb 10, 2010	19.52	19.82	19.32	19.57
3571	NASDAQ	POOL	Tue, Feb 9, 2010	19.00	20.41	19.00	19.50
3570	NASDAQ	POOL	Mon, Feb 8, 2010	18.46	18.75	18.41	18.58
3569	NASDAQ	POOL	Fri, Feb 5, 2010	18.54	18.54	18.17	18.43
3568	NASDAQ	POOL	Thu, Feb 4, 2010	18.86	18.86	18.45	18.47
3567	NASDAQ	POOL	Wed, Feb 3, 2010	18.72	19.00	18.50	18.95
3566	NASDAQ	POOL	Tue, Feb 2, 2010	18.86	19.09	18.76	18.85
3565	NASDAQ	POOL	Mon, Feb 1, 2010	18.41	18.94	18.37	18.90
3564	NASDAQ	POOL	Fri, Jan 29, 2010	18.91	19.14	18.32	18.36
3563	NASDAQ	POOL	Thu, Jan 28, 2010	18.98	19.09	18.55	18.86
3562	NASDAQ	POOL	Wed, Jan 27, 2010	18.82	19.00	18.72	19.00
3561	NASDAQ	POOL	Tue, Jan 26, 2010	19.05	19.30	18.90	18.90
3560	NASDAQ	POOL	Mon, Jan 25, 2010	19.37	19.41	18.98	19.11
3559	NASDAQ	POOL	Fri, Jan 22, 2010	19.50	19.69	19.11	19.22
3558	NASDAQ	POOL	Thu, Jan 21, 2010	19.58	19.81	19.45	19.50
3557	NASDAQ	POOL	Wed, Jan 20, 2010	19.60	19.73	19.32	19.49
3556	NASDAQ	POOL	Tue, Jan 19, 2010	18.82	19.96	18.82	19.74
3555	NASDAQ	POOL	Fri, Jan 15, 2010	19.14	19.40	18.90	19.27
3554	NASDAQ	POOL	Thu, Jan 14, 2010	18.83	19.12	18.71	19.07
3553	NASDAQ	POOL	Wed, Jan 13, 2010	18.53	19.03	18.45	18.94
3552	NASDAQ	POOL	Tue, Jan 12, 2010	18.33	18.57	18.27	18.46
3551	NASDAQ	POOL	Mon, Jan 11, 2010	18.70	18.79	18.19	18.51
3550	NASDAQ	POOL	Fri, Jan 8, 2010	18.70	18.81	18.58	18.65
3549	NASDAQ	POOL	Thu, Jan 7, 2010	18.84	19.07	18.50	18.79
3548	NASDAQ	POOL	Wed, Jan 6, 2010	18.55	19.28	18.55	18.91
3547	NASDAQ	POOL	Tue, Jan 5, 2010	19.29	19.61	19.24	19.54
3546	NASDAQ	POOL	Mon, Jan 4, 2010	19.35	19.48	19.15	19.34
3545	NASDAQ	POOL	Thu, Dec 31, 2009	19.33	19.65	19.07	19.08
3544	NASDAQ	POOL	Wed, Dec 30, 2009	19.36	19.48	19.13	19.40
3543	NASDAQ	POOL	Tue, Dec 29, 2009	19.15	19.43	19.12	19.41
3542	NASDAQ	POOL	Mon, Dec 28, 2009	19.12	19.20	18.99	19.14
3541	NASDAQ	POOL	Thu, Dec 24, 2009	19.30	19.30	19.00	19.00
3540	NASDAQ	POOL	Wed, Dec 23, 2009	19.03	19.42	18.65	19.20
3539	NASDAQ	POOL	Tue, Dec 22, 2009	18.67	19.04	18.50	18.95
3538	NASDAQ	POOL	Mon, Dec 21, 2009	18.32	18.74	18.26	18.70
3537	NASDAQ	POOL	Fri, Dec 18, 2009	18.49	18.50	18.07	18.28
3536	NASDAQ	POOL	Thu, Dec 17, 2009	18.41	18.52	18.22	18.32
3535	NASDAQ	POOL	Wed, Dec 16, 2009	18.42	18.55	18.37	18.53
3534	NASDAQ	POOL	Tue, Dec 15, 2009	18.47	18.66	18.35	18.35
3533	NASDAQ	POOL	Mon, Dec 14, 2009	18.41	18.60	18.41	18.57
3532	NASDAQ	POOL	Fri, Dec 11, 2009	18.18	18.40	18.18	18.32
3531	NASDAQ	POOL	Thu, Dec 10, 2009	18.07	18.38	17.98	18.15
3530	NASDAQ	POOL	Wed, Dec 9, 2009	18.05	18.21	17.78	18.06
3529	NASDAQ	POOL	Tue, Dec 8, 2009	18.27	18.45	18.02	18.20
3528	NASDAQ	POOL	Mon, Dec 7, 2009	17.99	18.51	17.99	18.33
3527	NASDAQ	POOL	Fri, Dec 4, 2009	18.01	18.23	17.72	18.08
3526	NASDAQ	POOL	Thu, Dec 3, 2009	18.27	18.37	17.75	17.75
3525	NASDAQ	POOL	Wed, Dec 2, 2009	18.19	18.44	18.00	18.25
3524	NASDAQ	POOL	Tue, Dec 1, 2009	18.09	18.51	17.94	18.27
3523	NASDAQ	POOL	Mon, Nov 30, 2009	17.89	18.08	17.52	18.06
3522	NASDAQ	POOL	Fri, Nov 27, 2009	17.86	18.28	17.83	17.86
3521	NASDAQ	POOL	Wed, Nov 25, 2009	18.47	18.47	18.06	18.10
3520	NASDAQ	POOL	Tue, Nov 24, 2009	18.89	18.89	18.26	18.30
3519	NASDAQ	POOL	Mon, Nov 23, 2009	19.30	19.45	18.73	18.82
3518	NASDAQ	POOL	Fri, Nov 20, 2009	19.29	19.46	19.04	19.07
3517	NASDAQ	POOL	Thu, Nov 19, 2009	20.19	20.33	19.35	19.45
3516	NASDAQ	POOL	Wed, Nov 18, 2009	20.82	21.07	20.23	20.40
3515	NASDAQ	POOL	Tue, Nov 17, 2009	21.00	21.06	20.79	20.94
3514	NASDAQ	POOL	Mon, Nov 16, 2009	20.75	21.17	20.61	21.09
3513	NASDAQ	POOL	Fri, Nov 13, 2009	20.58	20.80	20.11	20.56
3512	NASDAQ	POOL	Thu, Nov 12, 2009	20.67	20.83	20.35	20.51
3511	NASDAQ	POOL	Wed, Nov 11, 2009	20.41	20.99	20.31	20.77
3510	NASDAQ	POOL	Tue, Nov 10, 2009	20.42	20.61	20.00	20.19
3509	NASDAQ	POOL	Mon, Nov 9, 2009	20.35	20.56	20.16	20.52
3508	NASDAQ	POOL	Fri, Nov 6, 2009	19.73	20.29	19.63	20.15
3507	NASDAQ	POOL	Thu, Nov 5, 2009	19.46	20.01	19.42	19.98
3506	NASDAQ	POOL	Wed, Nov 4, 2009	19.80	19.83	19.35	19.36
3505	NASDAQ	POOL	Tue, Nov 3, 2009	19.42	19.68	19.25	19.65
3504	NASDAQ	POOL	Mon, Nov 2, 2009	19.66	19.87	19.02	19.52
3503	NASDAQ	POOL	Fri, Oct 30, 2009	19.67	20.12	19.25	19.58
3502	NASDAQ	POOL	Thu, Oct 29, 2009	19.37	20.10	19.27	19.86
3501	NASDAQ	POOL	Wed, Oct 28, 2009	20.30	20.30	18.81	19.19
3500	NASDAQ	POOL	Tue, Oct 27, 2009	20.57	21.78	20.13	20.49
3499	NASDAQ	POOL	Mon, Oct 26, 2009	22.78	23.79	22.68	22.98
3498	NASDAQ	POOL	Fri, Oct 23, 2009	23.60	23.62	22.79	22.83
3497	NASDAQ	POOL	Thu, Oct 22, 2009	23.47	23.67	22.75	23.60
3496	NASDAQ	POOL	Wed, Oct 21, 2009	23.15	24.17	23.15	23.43
3495	NASDAQ	POOL	Tue, Oct 20, 2009	23.66	23.78	23.01	23.32
3494	NASDAQ	POOL	Mon, Oct 19, 2009	23.60	23.97	23.36	23.62
3493	NASDAQ	POOL	Fri, Oct 16, 2009	23.44	23.59	22.98	23.46
3492	NASDAQ	POOL	Thu, Oct 15, 2009	23.37	23.61	23.08	23.56
3491	NASDAQ	POOL	Wed, Oct 14, 2009	23.00	23.56	22.63	23.51
3490	NASDAQ	POOL	Tue, Oct 13, 2009	22.91	23.08	22.48	22.81
3489	NASDAQ	POOL	Mon, Oct 12, 2009	22.76	23.25	22.76	22.96
3488	NASDAQ	POOL	Fri, Oct 9, 2009	22.21	22.86	22.19	22.75
3487	NASDAQ	POOL	Thu, Oct 8, 2009	22.22	22.52	22.06	22.29
3486	NASDAQ	POOL	Wed, Oct 7, 2009	22.07	22.37	21.95	22.14
3485	NASDAQ	POOL	Tue, Oct 6, 2009	21.95	22.53	21.89	22.21
3484	NASDAQ	POOL	Mon, Oct 5, 2009	21.41	22.01	21.26	21.83
3483	NASDAQ	POOL	Fri, Oct 2, 2009	21.31	21.72	21.10	21.38
3482	NASDAQ	POOL	Thu, Oct 1, 2009	22.42	22.42	21.50	21.51
3481	NASDAQ	POOL	Wed, Sep 30, 2009	21.91	22.29	21.45	22.22
3480	NASDAQ	POOL	Tue, Sep 29, 2009	21.60	21.92	21.47	21.83
3479	NASDAQ	POOL	Mon, Sep 28, 2009	21.05	21.59	20.81	21.52
3478	NASDAQ	POOL	Fri, Sep 25, 2009	21.42	21.52	20.75	21.03
3477	NASDAQ	POOL	Thu, Sep 24, 2009	22.13	22.51	21.39	21.41
3476	NASDAQ	POOL	Wed, Sep 23, 2009	23.00	23.00	22.02	22.02
3475	NASDAQ	POOL	Tue, Sep 22, 2009	23.60	23.60	22.91	22.91
3474	NASDAQ	POOL	Mon, Sep 21, 2009	23.51	23.90	23.17	23.49
3473	NASDAQ	POOL	Fri, Sep 18, 2009	23.75	23.89	23.53	23.72
3472	NASDAQ	POOL	Thu, Sep 17, 2009	23.80	24.13	23.67	23.75
3471	NASDAQ	POOL	Wed, Sep 16, 2009	23.75	23.99	23.62	23.91
3470	NASDAQ	POOL	Tue, Sep 15, 2009	23.53	23.81	23.53	23.68
3469	NASDAQ	POOL	Mon, Sep 14, 2009	23.43	23.73	23.29	23.73
3468	NASDAQ	POOL	Fri, Sep 11, 2009	23.70	23.84	23.37	23.57
3467	NASDAQ	POOL	Thu, Sep 10, 2009	23.84	23.96	23.46	23.61
3466	NASDAQ	POOL	Wed, Sep 9, 2009	23.74	23.96	23.52	23.93
3465	NASDAQ	POOL	Tue, Sep 8, 2009	23.80	23.99	23.58	23.73
3464	NASDAQ	POOL	Fri, Sep 4, 2009	23.80	23.80	23.21	23.66
3463	NASDAQ	POOL	Thu, Sep 3, 2009	23.53	23.82	23.27	23.78
3462	NASDAQ	POOL	Wed, Sep 2, 2009	23.31	23.80	23.21	23.43
3461	NASDAQ	POOL	Tue, Sep 1, 2009	23.75	24.35	23.20	23.44
3460	NASDAQ	POOL	Mon, Aug 31, 2009	24.29	24.42	23.67	23.82
3459	NASDAQ	POOL	Fri, Aug 28, 2009	23.83	24.99	23.56	24.57
3458	NASDAQ	POOL	Thu, Aug 27, 2009	23.34	23.87	22.81	23.79
3457	NASDAQ	POOL	Wed, Aug 26, 2009	22.95	23.40	22.83	23.32
3456	NASDAQ	POOL	Tue, Aug 25, 2009	22.57	23.08	22.32	23.04
3455	NASDAQ	POOL	Mon, Aug 24, 2009	22.78	23.00	22.33	22.53
3454	NASDAQ	POOL	Fri, Aug 21, 2009	22.37	22.83	22.05	22.78
3453	NASDAQ	POOL	Thu, Aug 20, 2009	21.99	22.24	21.82	21.97
3452	NASDAQ	POOL	Wed, Aug 19, 2009	21.59	22.14	21.14	22.01
3451	NASDAQ	POOL	Tue, Aug 18, 2009	21.27	22.14	21.24	21.77
3450	NASDAQ	POOL	Mon, Aug 17, 2009	21.73	21.95	21.19	21.19
3449	NASDAQ	POOL	Fri, Aug 14, 2009	23.73	23.73	22.05	22.21
3448	NASDAQ	POOL	Thu, Aug 13, 2009	23.55	24.04	22.99	23.83
3447	NASDAQ	POOL	Wed, Aug 12, 2009	23.20	23.69	23.16	23.40
3446	NASDAQ	POOL	Tue, Aug 11, 2009	23.48	23.65	23.11	23.15
3445	NASDAQ	POOL	Mon, Aug 10, 2009	23.85	24.06	23.44	23.63
3444	NASDAQ	POOL	Fri, Aug 7, 2009	24.13	24.39	23.82	23.92
3443	NASDAQ	POOL	Thu, Aug 6, 2009	23.77	24.38	23.68	23.70
3442	NASDAQ	POOL	Wed, Aug 5, 2009	23.76	23.94	23.24	23.74
3441	NASDAQ	POOL	Tue, Aug 4, 2009	23.74	23.94	23.51	23.79
3440	NASDAQ	POOL	Mon, Aug 3, 2009	23.74	24.20	23.54	23.78
3439	NASDAQ	POOL	Fri, Jul 31, 2009	23.07	23.78	22.93	23.66
3438	NASDAQ	POOL	Thu, Jul 30, 2009	23.25	23.67	22.65	23.08
3437	NASDAQ	POOL	Wed, Jul 29, 2009	22.69	23.29	22.54	22.91
3436	NASDAQ	POOL	Tue, Jul 28, 2009	22.30	22.80	22.15	22.63
3435	NASDAQ	POOL	Mon, Jul 27, 2009	23.37	23.64	22.01	22.38
3434	NASDAQ	POOL	Fri, Jul 24, 2009	22.80	24.05	22.74	24.02
3433	NASDAQ	POOL	Thu, Jul 23, 2009	20.59	23.51	20.39	23.45
3432	NASDAQ	POOL	Wed, Jul 22, 2009	18.18	18.75	18.18	18.47
3431	NASDAQ	POOL	Tue, Jul 21, 2009	18.10	18.34	17.77	18.32
3430	NASDAQ	POOL	Mon, Jul 20, 2009	18.03	18.10	17.55	18.04
3429	NASDAQ	POOL	Fri, Jul 17, 2009	18.34	18.50	18.09	18.33
3428	NASDAQ	POOL	Thu, Jul 16, 2009	18.20	18.53	18.07	18.29
3427	NASDAQ	POOL	Wed, Jul 15, 2009	18.09	18.45	18.01	18.28
3426	NASDAQ	POOL	Tue, Jul 14, 2009	16.90	18.17	16.78	17.90
3425	NASDAQ	POOL	Mon, Jul 13, 2009	16.24	16.96	16.04	16.96
3424	NASDAQ	POOL	Fri, Jul 10, 2009	15.75	16.24	15.66	16.22
3423	NASDAQ	POOL	Thu, Jul 9, 2009	15.96	16.09	15.71	15.79
3422	NASDAQ	POOL	Wed, Jul 8, 2009	15.99	16.12	15.70	15.91
3421	NASDAQ	POOL	Tue, Jul 7, 2009	16.00	16.20	15.83	15.99
3420	NASDAQ	POOL	Mon, Jul 6, 2009	15.93	16.45	15.68	16.05
3419	NASDAQ	POOL	Thu, Jul 2, 2009	16.50	16.60	15.89	15.94
3418	NASDAQ	POOL	Wed, Jul 1, 2009	16.70	16.97	16.56	16.65
3417	NASDAQ	POOL	Tue, Jun 30, 2009	16.57	16.72	16.41	16.56
3416	NASDAQ	POOL	Mon, Jun 29, 2009	16.04	16.65	15.94	16.52
3415	NASDAQ	POOL	Fri, Jun 26, 2009	15.70	16.12	15.70	16.05
3414	NASDAQ	POOL	Thu, Jun 25, 2009	15.32	15.74	15.26	15.74
3413	NASDAQ	POOL	Wed, Jun 24, 2009	15.75	16.54	15.34	15.40
3412	NASDAQ	POOL	Tue, Jun 23, 2009	16.39	16.75	15.51	15.54
3411	NASDAQ	POOL	Mon, Jun 22, 2009	16.85	16.99	15.96	16.26
3410	NASDAQ	POOL	Fri, Jun 19, 2009	17.22	17.47	16.90	16.96
3409	NASDAQ	POOL	Thu, Jun 18, 2009	17.32	17.80	17.08	17.14
3408	NASDAQ	POOL	Wed, Jun 17, 2009	17.03	17.57	16.99	17.40
3407	NASDAQ	POOL	Tue, Jun 16, 2009	17.76	17.94	16.93	16.97
3406	NASDAQ	POOL	Mon, Jun 15, 2009	17.77	18.04	17.40	17.81
3405	NASDAQ	POOL	Fri, Jun 12, 2009	18.63	18.66	17.75	17.95
3404	NASDAQ	POOL	Thu, Jun 11, 2009	17.42	17.84	17.32	17.75
3403	NASDAQ	POOL	Wed, Jun 10, 2009	17.88	18.26	17.05	17.43
3402	NASDAQ	POOL	Tue, Jun 9, 2009	17.73	17.88	17.56	17.82
3401	NASDAQ	POOL	Mon, Jun 8, 2009	18.00	18.05	17.44	17.73
3400	NASDAQ	POOL	Fri, Jun 5, 2009	18.23	18.35	17.81	18.01
3399	NASDAQ	POOL	Thu, Jun 4, 2009	18.09	18.17	17.70	18.12
3398	NASDAQ	POOL	Wed, Jun 3, 2009	18.18	18.45	17.89	18.19
3397	NASDAQ	POOL	Tue, Jun 2, 2009	17.97	18.48	17.83	18.39
3396	NASDAQ	POOL	Mon, Jun 1, 2009	17.59	18.12	17.30	18.00
3395	NASDAQ	POOL	Fri, May 29, 2009	17.47	17.49	17.00	17.43
3394	NASDAQ	POOL	Thu, May 28, 2009	17.65	17.65	16.96	17.36
3393	NASDAQ	POOL	Wed, May 27, 2009	17.56	17.90	17.31	17.62
3392	NASDAQ	POOL	Tue, May 26, 2009	16.90	17.74	16.87	17.64
3391	NASDAQ	POOL	Fri, May 22, 2009	17.52	17.52	16.77	16.90
3390	NASDAQ	POOL	Thu, May 21, 2009	17.59	17.64	17.06	17.39
3389	NASDAQ	POOL	Wed, May 20, 2009	18.00	18.22	17.55	17.73
3388	NASDAQ	POOL	Tue, May 19, 2009	17.89	18.30	17.69	18.00
3387	NASDAQ	POOL	Mon, May 18, 2009	17.17	17.94	17.17	17.94
3386	NASDAQ	POOL	Fri, May 15, 2009	17.01	17.36	16.95	17.14
3385	NASDAQ	POOL	Thu, May 14, 2009	16.99	17.24	16.79	16.92
3384	NASDAQ	POOL	Wed, May 13, 2009	17.70	17.70	16.78	16.80
3383	NASDAQ	POOL	Tue, May 12, 2009	18.51	18.59	17.53	17.89
3382	NASDAQ	POOL	Mon, May 11, 2009	18.19	18.69	18.05	18.40
3381	NASDAQ	POOL	Fri, May 8, 2009	18.25	19.05	18.00	18.47
3380	NASDAQ	POOL	Thu, May 7, 2009	18.55	18.73	17.87	18.06
3379	NASDAQ	POOL	Wed, May 6, 2009	18.62	18.70	18.10	18.31
3378	NASDAQ	POOL	Tue, May 5, 2009	18.45	19.16	18.22	18.44
3377	NASDAQ	POOL	Mon, May 4, 2009	17.98	18.96	17.77	18.45
3376	NASDAQ	POOL	Fri, May 1, 2009	17.77	18.00	17.52	17.89
3375	NASDAQ	POOL	Thu, Apr 30, 2009	17.67	18.24	17.67	17.86
3374	NASDAQ	POOL	Wed, Apr 29, 2009	16.71	17.79	16.68	17.58
3373	NASDAQ	POOL	Tue, Apr 28, 2009	16.55	16.87	16.50	16.64
3372	NASDAQ	POOL	Mon, Apr 27, 2009	16.67	17.08	16.48	16.74
3371	NASDAQ	POOL	Fri, Apr 24, 2009	16.38	17.17	16.07	17.03
3370	NASDAQ	POOL	Thu, Apr 23, 2009	15.12	17.46	14.89	16.29
3369	NASDAQ	POOL	Wed, Apr 22, 2009	15.05	16.14	15.05	16.02
3368	NASDAQ	POOL	Tue, Apr 21, 2009	15.07	15.40	14.94	15.31
3367	NASDAQ	POOL	Mon, Apr 20, 2009	15.79	15.79	15.00	15.20
3366	NASDAQ	POOL	Fri, Apr 17, 2009	15.04	16.20	14.93	16.05
3365	NASDAQ	POOL	Thu, Apr 16, 2009	14.52	15.06	14.43	14.96
3364	NASDAQ	POOL	Wed, Apr 15, 2009	14.07	14.45	14.00	14.36
3363	NASDAQ	POOL	Tue, Apr 14, 2009	14.36	14.47	14.06	14.11
3362	NASDAQ	POOL	Mon, Apr 13, 2009	14.28	14.60	14.11	14.51
3361	NASDAQ	POOL	Thu, Apr 9, 2009	13.92	14.59	13.85	14.54
3360	NASDAQ	POOL	Wed, Apr 8, 2009	13.63	13.82	13.47	13.62
3359	NASDAQ	POOL	Tue, Apr 7, 2009	14.16	14.21	13.57	13.58
3358	NASDAQ	POOL	Mon, Apr 6, 2009	14.57	14.71	14.21	14.38
3357	NASDAQ	POOL	Fri, Apr 3, 2009	14.75	14.85	14.47	14.66
3356	NASDAQ	POOL	Thu, Apr 2, 2009	13.78	15.00	13.78	14.75
3355	NASDAQ	POOL	Wed, Apr 1, 2009	13.32	13.70	13.08	13.64
3354	NASDAQ	POOL	Tue, Mar 31, 2009	13.51	13.65	13.36	13.40
3353	NASDAQ	POOL	Mon, Mar 30, 2009	13.66	13.77	13.19	13.48
3352	NASDAQ	POOL	Fri, Mar 27, 2009	14.14	14.38	13.97	13.98
3351	NASDAQ	POOL	Thu, Mar 26, 2009	14.02	14.51	14.02	14.39
3350	NASDAQ	POOL	Wed, Mar 25, 2009	13.77	14.42	13.50	13.91
3349	NASDAQ	POOL	Tue, Mar 24, 2009	14.00	14.06	13.55	13.61
3348	NASDAQ	POOL	Mon, Mar 23, 2009	13.10	13.92	13.10	13.92
3347	NASDAQ	POOL	Fri, Mar 20, 2009	13.10	13.10	12.86	12.86
3346	NASDAQ	POOL	Thu, Mar 19, 2009	12.94	13.29	12.82	13.03
3345	NASDAQ	POOL	Wed, Mar 18, 2009	12.64	13.02	12.32	12.85
3344	NASDAQ	POOL	Tue, Mar 17, 2009	12.41	12.65	12.29	12.64
3343	NASDAQ	POOL	Mon, Mar 16, 2009	12.99	13.04	12.40	12.45
3342	NASDAQ	POOL	Fri, Mar 13, 2009	12.72	13.15	12.67	12.92
3341	NASDAQ	POOL	Thu, Mar 12, 2009	11.95	12.76	11.74	12.70
3340	NASDAQ	POOL	Wed, Mar 11, 2009	12.08	12.48	11.93	11.98
3339	NASDAQ	POOL	Tue, Mar 10, 2009	11.49	12.38	11.23	12.07
3338	NASDAQ	POOL	Mon, Mar 9, 2009	11.45	11.65	11.33	11.39
3337	NASDAQ	POOL	Fri, Mar 6, 2009	11.87	12.14	11.18	11.59
3336	NASDAQ	POOL	Thu, Mar 5, 2009	12.76	12.76	11.73	11.81
3335	NASDAQ	POOL	Wed, Mar 4, 2009	12.51	13.00	12.34	12.84
3334	NASDAQ	POOL	Tue, Mar 3, 2009	13.19	13.29	12.44	12.45
3333	NASDAQ	POOL	Mon, Mar 2, 2009	13.01	13.25	12.93	13.06
3332	NASDAQ	POOL	Fri, Feb 27, 2009	13.73	13.73	13.24	13.27
3331	NASDAQ	POOL	Thu, Feb 26, 2009	14.12	14.59	13.71	13.77
3330	NASDAQ	POOL	Wed, Feb 25, 2009	13.78	14.41	13.48	14.05
3329	NASDAQ	POOL	Tue, Feb 24, 2009	13.40	14.14	13.21	13.90
3328	NASDAQ	POOL	Mon, Feb 23, 2009	13.81	14.15	13.22	13.28
3327	NASDAQ	POOL	Fri, Feb 20, 2009	13.33	14.28	13.33	13.75
3326	NASDAQ	POOL	Thu, Feb 19, 2009	15.99	15.99	13.39	13.40
3325	NASDAQ	POOL	Wed, Feb 18, 2009	15.90	16.10	15.11	15.20
3324	NASDAQ	POOL	Tue, Feb 17, 2009	15.98	16.24	15.76	15.79
3323	NASDAQ	POOL	Fri, Feb 13, 2009	16.37	16.55	16.09	16.27
3322	NASDAQ	POOL	Thu, Feb 12, 2009	16.44	16.47	15.86	16.34
3321	NASDAQ	POOL	Wed, Feb 11, 2009	16.24	16.57	16.16	16.45
3320	NASDAQ	POOL	Tue, Feb 10, 2009	16.89	17.21	16.16	16.17
3319	NASDAQ	POOL	Mon, Feb 9, 2009	16.96	17.13	16.77	16.93
3318	NASDAQ	POOL	Fri, Feb 6, 2009	16.57	17.15	16.51	17.07
3317	NASDAQ	POOL	Thu, Feb 5, 2009	16.28	16.80	16.19	16.67
3316	NASDAQ	POOL	Wed, Feb 4, 2009	16.24	16.71	16.02	16.28
3315	NASDAQ	POOL	Tue, Feb 3, 2009	16.06	16.45	15.94	16.19
3314	NASDAQ	POOL	Mon, Feb 2, 2009	15.89	16.15	15.49	15.99
3313	NASDAQ	POOL	Fri, Jan 30, 2009	16.11	16.20	15.73	15.85
3312	NASDAQ	POOL	Thu, Jan 29, 2009	16.99	17.12	15.82	15.95
3311	NASDAQ	POOL	Wed, Jan 28, 2009	16.31	17.17	16.13	17.10
3310	NASDAQ	POOL	Tue, Jan 27, 2009	16.11	16.54	16.08	16.22
3309	NASDAQ	POOL	Mon, Jan 26, 2009	15.99	16.54	15.85	16.01
3308	NASDAQ	POOL	Fri, Jan 23, 2009	15.83	16.17	15.50	15.92
3307	NASDAQ	POOL	Thu, Jan 22, 2009	15.50	16.58	15.31	16.09
3306	NASDAQ	POOL	Wed, Jan 21, 2009	15.62	17.00	15.55	16.90
3305	NASDAQ	POOL	Tue, Jan 20, 2009	16.11	16.36	15.50	15.57
3304	NASDAQ	POOL	Fri, Jan 16, 2009	16.21	16.38	15.29	16.11
3303	NASDAQ	POOL	Thu, Jan 15, 2009	15.83	16.41	15.32	16.22
3302	NASDAQ	POOL	Wed, Jan 14, 2009	16.57	16.77	15.78	15.80
3301	NASDAQ	POOL	Tue, Jan 13, 2009	16.32	16.86	16.17	16.78
3300	NASDAQ	POOL	Mon, Jan 12, 2009	17.58	17.83	16.30	16.31
3299	NASDAQ	POOL	Fri, Jan 9, 2009	18.26	18.68	17.45	17.58
3298	NASDAQ	POOL	Thu, Jan 8, 2009	18.25	18.32	17.73	18.13
3297	NASDAQ	POOL	Wed, Jan 7, 2009	18.75	18.87	18.12	18.39
3296	NASDAQ	POOL	Tue, Jan 6, 2009	18.62	19.18	18.58	19.00
3295	NASDAQ	POOL	Mon, Jan 5, 2009	18.17	18.75	17.76	18.62
3294	NASDAQ	POOL	Fri, Jan 2, 2009	17.97	18.40	17.70	18.08
3293	NASDAQ	POOL	Wed, Dec 31, 2008	17.07	18.01	16.70	17.97
3292	NASDAQ	POOL	Tue, Dec 30, 2008	16.50	17.13	15.92	17.11
3291	NASDAQ	POOL	Mon, Dec 29, 2008	16.68	16.68	15.86	16.34
3290	NASDAQ	POOL	Fri, Dec 26, 2008	16.85	16.85	16.31	16.78
3289	NASDAQ	POOL	Wed, Dec 24, 2008	16.67	17.09	16.67	16.73
3288	NASDAQ	POOL	Tue, Dec 23, 2008	16.74	17.06	16.61	16.61
3287	NASDAQ	POOL	Mon, Dec 22, 2008	17.21	17.21	16.10	16.56
3286	NASDAQ	POOL	Fri, Dec 19, 2008	17.00	17.34	16.85	17.11
3285	NASDAQ	POOL	Thu, Dec 18, 2008	16.57	17.24	16.29	16.62
3284	NASDAQ	POOL	Wed, Dec 17, 2008	16.16	17.01	16.01	16.82
3283	NASDAQ	POOL	Tue, Dec 16, 2008	15.75	16.51	15.12	16.39
3282	NASDAQ	POOL	Mon, Dec 15, 2008	16.01	16.10	15.23	15.49
3281	NASDAQ	POOL	Fri, Dec 12, 2008	15.56	15.92	14.95	15.89
3280	NASDAQ	POOL	Thu, Dec 11, 2008	16.75	16.93	15.26	15.57
3279	NASDAQ	POOL	Wed, Dec 10, 2008	16.58	17.16	16.42	16.95
3278	NASDAQ	POOL	Tue, Dec 9, 2008	16.86	17.19	16.24	16.37
3277	NASDAQ	POOL	Mon, Dec 8, 2008	17.75	17.96	16.88	17.01
3276	NASDAQ	POOL	Fri, Dec 5, 2008	16.73	17.68	16.48	17.49
3275	NASDAQ	POOL	Thu, Dec 4, 2008	17.80	18.49	16.70	17.00
3274	NASDAQ	POOL	Wed, Dec 3, 2008	17.16	18.34	17.01	17.97
3273	NASDAQ	POOL	Tue, Dec 2, 2008	17.09	17.49	16.21	17.48
3272	NASDAQ	POOL	Mon, Dec 1, 2008	16.85	17.49	16.80	16.84
3271	NASDAQ	POOL	Fri, Nov 28, 2008	16.65	17.38	16.57	17.23
3270	NASDAQ	POOL	Wed, Nov 26, 2008	15.87	16.75	15.87	16.66
3269	NASDAQ	POOL	Tue, Nov 25, 2008	14.62	16.48	14.05	16.22
3268	NASDAQ	POOL	Mon, Nov 24, 2008	13.90	14.73	13.56	14.57
3267	NASDAQ	POOL	Fri, Nov 21, 2008	13.53	14.01	12.45	13.79
3266	NASDAQ	POOL	Thu, Nov 20, 2008	13.69	14.97	13.33	13.36
3265	NASDAQ	POOL	Wed, Nov 19, 2008	15.14	15.32	14.10	14.14
3264	NASDAQ	POOL	Tue, Nov 18, 2008	15.03	15.69	14.49	15.13
3263	NASDAQ	POOL	Mon, Nov 17, 2008	15.39	15.75	14.69	15.02
3262	NASDAQ	POOL	Fri, Nov 14, 2008	15.43	16.27	15.28	15.48
3261	NASDAQ	POOL	Thu, Nov 13, 2008	15.01	15.73	14.08	15.69
3260	NASDAQ	POOL	Wed, Nov 12, 2008	16.16	16.20	14.92	14.96
3259	NASDAQ	POOL	Tue, Nov 11, 2008	16.57	16.97	16.27	16.28
3258	NASDAQ	POOL	Mon, Nov 10, 2008	17.35	17.35	16.36	16.62
3257	NASDAQ	POOL	Fri, Nov 7, 2008	17.03	17.45	16.68	17.00
3256	NASDAQ	POOL	Thu, Nov 6, 2008	17.19	17.45	16.85	16.88
3255	NASDAQ	POOL	Wed, Nov 5, 2008	17.66	17.98	17.20	17.28
3254	NASDAQ	POOL	Tue, Nov 4, 2008	18.36	18.64	17.55	17.84
3253	NASDAQ	POOL	Mon, Nov 3, 2008	17.33	18.40	17.30	18.29
3252	NASDAQ	POOL	Fri, Oct 31, 2008	16.42	17.49	16.17	17.41
3251	NASDAQ	POOL	Thu, Oct 30, 2008	16.54	16.66	16.21	16.52
3250	NASDAQ	POOL	Wed, Oct 29, 2008	16.21	16.70	15.99	16.10
3249	NASDAQ	POOL	Tue, Oct 28, 2008	15.99	16.46	15.48	16.25
3248	NASDAQ	POOL	Mon, Oct 27, 2008	15.94	16.94	15.63	15.72
3247	NASDAQ	POOL	Fri, Oct 24, 2008	15.29	16.61	15.29	16.22
3246	NASDAQ	POOL	Thu, Oct 23, 2008	15.98	16.81	15.39	16.50
3245	NASDAQ	POOL	Wed, Oct 22, 2008	17.06	17.54	15.99	16.30
3244	NASDAQ	POOL	Tue, Oct 21, 2008	17.44	17.95	16.86	17.62
3243	NASDAQ	POOL	Mon, Oct 20, 2008	17.93	18.45	17.50	18.07
3242	NASDAQ	POOL	Fri, Oct 17, 2008	17.18	18.39	17.09	17.77
3241	NASDAQ	POOL	Thu, Oct 16, 2008	16.73	17.75	15.81	17.75
3240	NASDAQ	POOL	Wed, Oct 15, 2008	16.96	18.01	16.56	16.64
3239	NASDAQ	POOL	Tue, Oct 14, 2008	18.41	19.73	16.75	17.25
3238	NASDAQ	POOL	Mon, Oct 13, 2008	18.23	18.51	17.35	17.99
3237	NASDAQ	POOL	Fri, Oct 10, 2008	17.81	18.36	16.52	17.34
3236	NASDAQ	POOL	Thu, Oct 9, 2008	19.32	19.93	18.07	18.07
3235	NASDAQ	POOL	Wed, Oct 8, 2008	19.00	20.45	18.93	19.00
3234	NASDAQ	POOL	Tue, Oct 7, 2008	19.83	20.31	18.90	18.90
3233	NASDAQ	POOL	Mon, Oct 6, 2008	20.81	21.28	18.83	19.58
3232	NASDAQ	POOL	Fri, Oct 3, 2008	22.50	23.17	21.18	21.28
3231	NASDAQ	POOL	Thu, Oct 2, 2008	23.31	23.92	22.16	22.19
3230	NASDAQ	POOL	Wed, Oct 1, 2008	23.24	23.87	23.08	23.39
3229	NASDAQ	POOL	Tue, Sep 30, 2008	23.37	23.50	22.88	23.33
3228	NASDAQ	POOL	Mon, Sep 29, 2008	23.49	24.03	22.80	22.95
3227	NASDAQ	POOL	Fri, Sep 26, 2008	23.69	24.54	23.58	23.70
3226	NASDAQ	POOL	Thu, Sep 25, 2008	24.25	24.73	23.87	24.05
3225	NASDAQ	POOL	Wed, Sep 24, 2008	24.75	24.99	23.89	24.20
3224	NASDAQ	POOL	Tue, Sep 23, 2008	24.72	25.00	24.21	24.77
3223	NASDAQ	POOL	Mon, Sep 22, 2008	26.19	26.71	24.43	24.75
3222	NASDAQ	POOL	Fri, Sep 19, 2008	24.67	29.00	23.90	25.87
3221	NASDAQ	POOL	Thu, Sep 18, 2008	22.87	24.63	22.34	24.00
3220	NASDAQ	POOL	Wed, Sep 17, 2008	22.67	23.03	22.03	22.31
3219	NASDAQ	POOL	Tue, Sep 16, 2008	22.83	23.09	21.74	22.99
3218	NASDAQ	POOL	Mon, Sep 15, 2008	22.76	23.72	22.01	22.88
3217	NASDAQ	POOL	Fri, Sep 12, 2008	23.91	23.99	22.85	22.90
3216	NASDAQ	POOL	Thu, Sep 11, 2008	23.65	23.99	23.04	23.96
3215	NASDAQ	POOL	Wed, Sep 10, 2008	24.08	24.32	23.12	23.87
3214	NASDAQ	POOL	Tue, Sep 9, 2008	24.76	25.01	23.95	24.15
3213	NASDAQ	POOL	Mon, Sep 8, 2008	23.56	25.87	23.56	24.68
3212	NASDAQ	POOL	Fri, Sep 5, 2008	23.35	23.35	22.25	22.95
3211	NASDAQ	POOL	Thu, Sep 4, 2008	24.14	24.37	23.17	23.38
3210	NASDAQ	POOL	Wed, Sep 3, 2008	24.21	24.90	23.82	24.47
3209	NASDAQ	POOL	Tue, Sep 2, 2008	24.71	25.55	24.32	24.59
3208	NASDAQ	POOL	Fri, Aug 29, 2008	24.08	24.53	24.01	24.26
3207	NASDAQ	POOL	Thu, Aug 28, 2008	24.19	24.43	23.85	24.37
3206	NASDAQ	POOL	Wed, Aug 27, 2008	24.24	24.63	24.00	24.34
3205	NASDAQ	POOL	Tue, Aug 26, 2008	24.00	25.00	23.80	24.19
3204	NASDAQ	POOL	Mon, Aug 25, 2008	23.18	24.12	22.83	24.04
3203	NASDAQ	POOL	Fri, Aug 22, 2008	22.82	23.54	22.82	23.35
3202	NASDAQ	POOL	Thu, Aug 21, 2008	22.85	23.32	22.60	22.70
3201	NASDAQ	POOL	Wed, Aug 20, 2008	22.89	23.37	22.75	23.17
3200	NASDAQ	POOL	Tue, Aug 19, 2008	23.82	24.19	22.63	22.84
3199	NASDAQ	POOL	Mon, Aug 18, 2008	24.38	24.50	23.57	23.82
3198	NASDAQ	POOL	Fri, Aug 15, 2008	24.30	24.64	23.69	24.31
3197	NASDAQ	POOL	Thu, Aug 14, 2008	23.63	24.36	23.40	23.64
3196	NASDAQ	POOL	Wed, Aug 13, 2008	23.58	23.94	23.00	23.68
3195	NASDAQ	POOL	Tue, Aug 12, 2008	24.59	25.05	23.48	23.49
3194	NASDAQ	POOL	Mon, Aug 11, 2008	23.15	24.87	23.13	24.43
3193	NASDAQ	POOL	Fri, Aug 8, 2008	22.21	23.73	22.18	23.52
3192	NASDAQ	POOL	Thu, Aug 7, 2008	22.43	22.66	22.10	22.26
3191	NASDAQ	POOL	Wed, Aug 6, 2008	22.50	22.61	22.02	22.48
3190	NASDAQ	POOL	Tue, Aug 5, 2008	21.55	23.15	21.55	22.55
3189	NASDAQ	POOL	Mon, Aug 4, 2008	21.69	21.81	20.71	21.30
3188	NASDAQ	POOL	Fri, Aug 1, 2008	22.13	22.13	20.99	21.74
3187	NASDAQ	POOL	Thu, Jul 31, 2008	21.84	22.26	20.84	22.08
3186	NASDAQ	POOL	Wed, Jul 30, 2008	23.00	23.55	21.95	22.23
3185	NASDAQ	POOL	Tue, Jul 29, 2008	21.43	23.44	21.41	23.11
3184	NASDAQ	POOL	Mon, Jul 28, 2008	21.64	21.96	20.95	21.40
3183	NASDAQ	POOL	Fri, Jul 25, 2008	20.60	22.75	20.60	21.91
3182	NASDAQ	POOL	Thu, Jul 24, 2008	20.97	22.74	20.05	20.51
3181	NASDAQ	POOL	Wed, Jul 23, 2008	20.24	20.65	19.80	20.38
3180	NASDAQ	POOL	Tue, Jul 22, 2008	19.60	20.43	19.21	20.11
3179	NASDAQ	POOL	Mon, Jul 21, 2008	19.45	20.49	19.45	19.68
3178	NASDAQ	POOL	Fri, Jul 18, 2008	20.08	20.08	18.89	19.08
3177	NASDAQ	POOL	Thu, Jul 17, 2008	19.25	20.03	19.18	19.94
3176	NASDAQ	POOL	Wed, Jul 16, 2008	17.94	19.58	17.89	19.25
3175	NASDAQ	POOL	Tue, Jul 15, 2008	17.48	18.37	17.17	18.01
3174	NASDAQ	POOL	Mon, Jul 14, 2008	18.03	18.32	17.41	17.65
3173	NASDAQ	POOL	Fri, Jul 11, 2008	17.32	18.17	17.08	17.85
3172	NASDAQ	POOL	Thu, Jul 10, 2008	18.05	18.35	17.50	17.51
3171	NASDAQ	POOL	Wed, Jul 9, 2008	18.28	19.97	18.00	18.03
3170	NASDAQ	POOL	Tue, Jul 8, 2008	16.70	18.02	16.51	17.95
3169	NASDAQ	POOL	Mon, Jul 7, 2008	17.12	17.12	16.50	16.65
3168	NASDAQ	POOL	Thu, Jul 3, 2008	17.00	17.33	16.69	16.98
3167	NASDAQ	POOL	Wed, Jul 2, 2008	17.26	17.47	16.80	16.92
3166	NASDAQ	POOL	Tue, Jul 1, 2008	17.70	17.88	16.87	17.28
3165	NASDAQ	POOL	Mon, Jun 30, 2008	18.11	18.56	17.54	17.76
3164	NASDAQ	POOL	Fri, Jun 27, 2008	18.92	18.99	18.08	18.09
3163	NASDAQ	POOL	Thu, Jun 26, 2008	19.52	19.85	18.62	19.00
3162	NASDAQ	POOL	Wed, Jun 25, 2008	19.74	20.35	19.69	19.72
3161	NASDAQ	POOL	Tue, Jun 24, 2008	19.75	20.28	19.35	19.77
3160	NASDAQ	POOL	Mon, Jun 23, 2008	20.16	20.16	19.55	19.76
3159	NASDAQ	POOL	Fri, Jun 20, 2008	20.15	20.19	19.97	20.15
3158	NASDAQ	POOL	Thu, Jun 19, 2008	20.13	20.29	19.95	20.26
3157	NASDAQ	POOL	Wed, Jun 18, 2008	20.32	20.32	19.96	19.97
3156	NASDAQ	POOL	Tue, Jun 17, 2008	20.79	20.79	20.22	20.29
3155	NASDAQ	POOL	Mon, Jun 16, 2008	20.53	20.65	20.35	20.52
3154	NASDAQ	POOL	Fri, Jun 13, 2008	20.49	20.75	20.34	20.67
3153	NASDAQ	POOL	Thu, Jun 12, 2008	20.45	20.69	20.27	20.44
3152	NASDAQ	POOL	Wed, Jun 11, 2008	21.05	21.27	20.27	20.37
3151	NASDAQ	POOL	Tue, Jun 10, 2008	20.75	21.59	20.60	21.13
3150	NASDAQ	POOL	Mon, Jun 9, 2008	20.41	20.78	20.14	20.24
3149	NASDAQ	POOL	Fri, Jun 6, 2008	20.93	20.95	20.05	20.29
3148	NASDAQ	POOL	Thu, Jun 5, 2008	20.71	21.17	20.71	20.93
3147	NASDAQ	POOL	Wed, Jun 4, 2008	20.44	20.91	20.29	20.74
3146	NASDAQ	POOL	Tue, Jun 3, 2008	20.53	20.72	20.28	20.43
3145	NASDAQ	POOL	Mon, Jun 2, 2008	20.51	20.88	20.37	20.51
3144	NASDAQ	POOL	Fri, May 30, 2008	20.51	20.61	19.95	20.61
3143	NASDAQ	POOL	Thu, May 29, 2008	20.56	21.08	20.41	20.50
3142	NASDAQ	POOL	Wed, May 28, 2008	21.11	21.12	20.36	20.55
3141	NASDAQ	POOL	Tue, May 27, 2008	20.39	21.40	20.11	21.09
3140	NASDAQ	POOL	Fri, May 23, 2008	20.88	20.95	20.14	20.43
3139	NASDAQ	POOL	Thu, May 22, 2008	21.23	21.32	20.86	20.98
3138	NASDAQ	POOL	Wed, May 21, 2008	21.94	22.29	21.06	21.27
3137	NASDAQ	POOL	Tue, May 20, 2008	22.32	22.40	21.91	22.00
3136	NASDAQ	POOL	Mon, May 19, 2008	22.15	22.64	22.01	22.36
3135	NASDAQ	POOL	Fri, May 16, 2008	22.43	22.43	21.76	22.12
3134	NASDAQ	POOL	Thu, May 15, 2008	22.13	22.43	21.95	22.43
3133	NASDAQ	POOL	Wed, May 14, 2008	20.84	22.34	20.84	22.15
3132	NASDAQ	POOL	Tue, May 13, 2008	20.82	21.42	20.60	20.80
3131	NASDAQ	POOL	Mon, May 12, 2008	19.85	20.95	19.85	20.86
3130	NASDAQ	POOL	Fri, May 9, 2008	20.00	20.31	19.66	19.83
3129	NASDAQ	POOL	Thu, May 8, 2008	20.48	20.67	19.96	20.06
3128	NASDAQ	POOL	Wed, May 7, 2008	21.13	21.40	20.25	20.57
3127	NASDAQ	POOL	Tue, May 6, 2008	20.88	21.24	20.46	21.15
3126	NASDAQ	POOL	Mon, May 5, 2008	21.70	21.70	20.69	21.03
3125	NASDAQ	POOL	Fri, May 2, 2008	21.84	22.32	21.57	21.75
3124	NASDAQ	POOL	Thu, May 1, 2008	21.76	22.05	21.16	21.76
3123	NASDAQ	POOL	Wed, Apr 30, 2008	22.34	22.49	21.73	21.83
3122	NASDAQ	POOL	Tue, Apr 29, 2008	22.03	22.63	21.80	22.40
3121	NASDAQ	POOL	Mon, Apr 28, 2008	21.43	21.89	21.00	21.65
3120	NASDAQ	POOL	Fri, Apr 25, 2008	21.03	21.65	20.65	21.55
3119	NASDAQ	POOL	Thu, Apr 24, 2008	19.33	21.55	19.26	20.98
3118	NASDAQ	POOL	Wed, Apr 23, 2008	19.90	20.31	19.08	19.25
3117	NASDAQ	POOL	Tue, Apr 22, 2008	20.25	20.27	19.53	19.95
3116	NASDAQ	POOL	Mon, Apr 21, 2008	20.52	20.55	20.05	20.21
3115	NASDAQ	POOL	Fri, Apr 18, 2008	20.57	20.85	20.21	20.47
3114	NASDAQ	POOL	Thu, Apr 17, 2008	19.71	20.34	19.57	20.20
3113	NASDAQ	POOL	Wed, Apr 16, 2008	19.64	20.20	19.43	19.78
3112	NASDAQ	POOL	Tue, Apr 15, 2008	19.96	19.96	19.45	19.59
3111	NASDAQ	POOL	Mon, Apr 14, 2008	20.28	20.28	19.52	19.93
3110	NASDAQ	POOL	Fri, Apr 11, 2008	19.80	20.49	19.75	20.32
3109	NASDAQ	POOL	Thu, Apr 10, 2008	20.37	20.46	19.81	19.92
3108	NASDAQ	POOL	Wed, Apr 9, 2008	21.62	21.85	20.53	20.69
3107	NASDAQ	POOL	Tue, Apr 8, 2008	21.49	21.64	21.23	21.55
3106	NASDAQ	POOL	Mon, Apr 7, 2008	21.66	22.02	21.33	21.53
3105	NASDAQ	POOL	Fri, Apr 4, 2008	21.51	21.84	21.41	21.62
3104	NASDAQ	POOL	Thu, Apr 3, 2008	19.87	22.13	19.87	21.60
3103	NASDAQ	POOL	Wed, Apr 2, 2008	19.93	20.62	19.84	20.04
3102	NASDAQ	POOL	Tue, Apr 1, 2008	19.01	20.00	19.01	19.98
3101	NASDAQ	POOL	Mon, Mar 31, 2008	18.89	19.19	18.70	18.89
3100	NASDAQ	POOL	Fri, Mar 28, 2008	19.52	19.65	18.78	18.90
3099	NASDAQ	POOL	Thu, Mar 27, 2008	19.95	19.96	19.47	19.57
3098	NASDAQ	POOL	Wed, Mar 26, 2008	19.81	20.00	19.60	19.88
3097	NASDAQ	POOL	Tue, Mar 25, 2008	19.97	20.35	19.67	20.04
3096	NASDAQ	POOL	Mon, Mar 24, 2008	18.96	20.07	18.81	19.90
3095	NASDAQ	POOL	Thu, Mar 20, 2008	18.94	19.11	18.68	18.94
3094	NASDAQ	POOL	Wed, Mar 19, 2008	18.69	19.12	18.60	18.92
3093	NASDAQ	POOL	Tue, Mar 18, 2008	18.89	19.02	18.46	18.70
3092	NASDAQ	POOL	Mon, Mar 17, 2008	18.99	19.20	18.52	18.65
3091	NASDAQ	POOL	Fri, Mar 14, 2008	20.07	20.24	19.00	19.25
3090	NASDAQ	POOL	Thu, Mar 13, 2008	19.95	20.52	19.93	20.09
3089	NASDAQ	POOL	Wed, Mar 12, 2008	20.52	20.77	20.13	20.13
3088	NASDAQ	POOL	Tue, Mar 11, 2008	20.00	20.80	19.93	20.59
3087	NASDAQ	POOL	Mon, Mar 10, 2008	20.21	20.73	19.81	19.81
3086	NASDAQ	POOL	Fri, Mar 7, 2008	19.76	20.60	19.64	20.07
3085	NASDAQ	POOL	Thu, Mar 6, 2008	20.00	20.06	19.65	20.06
3084	NASDAQ	POOL	Wed, Mar 5, 2008	19.89	20.13	19.64	19.96
3083	NASDAQ	POOL	Tue, Mar 4, 2008	19.47	20.13	19.32	19.75
3082	NASDAQ	POOL	Mon, Mar 3, 2008	19.13	19.67	18.99	19.62
3081	NASDAQ	POOL	Fri, Feb 29, 2008	19.28	19.28	18.93	19.05
3080	NASDAQ	POOL	Thu, Feb 28, 2008	20.00	20.16	19.32	19.33
3079	NASDAQ	POOL	Wed, Feb 27, 2008	19.98	20.38	19.86	20.15
3078	NASDAQ	POOL	Tue, Feb 26, 2008	19.69	21.17	19.63	20.34
3077	NASDAQ	POOL	Mon, Feb 25, 2008	19.17	19.90	19.11	19.79
3076	NASDAQ	POOL	Fri, Feb 22, 2008	19.60	19.60	18.89	19.24
3075	NASDAQ	POOL	Thu, Feb 21, 2008	18.50	19.76	17.79	19.64
3074	NASDAQ	POOL	Wed, Feb 20, 2008	19.67	20.12	18.68	19.01
3073	NASDAQ	POOL	Tue, Feb 19, 2008	20.56	20.75	19.75	19.91
3072	NASDAQ	POOL	Fri, Feb 15, 2008	20.64	20.65	20.18	20.45
3071	NASDAQ	POOL	Thu, Feb 14, 2008	21.29	21.44	20.60	20.79
3070	NASDAQ	POOL	Wed, Feb 13, 2008	21.14	21.41	20.79	21.14
3069	NASDAQ	POOL	Tue, Feb 12, 2008	21.16	21.41	20.76	20.96
3068	NASDAQ	POOL	Mon, Feb 11, 2008	21.26	21.26	20.70	21.15
3067	NASDAQ	POOL	Fri, Feb 8, 2008	21.20	21.83	21.03	21.18
3066	NASDAQ	POOL	Thu, Feb 7, 2008	20.93	22.17	20.93	21.27
3065	NASDAQ	POOL	Wed, Feb 6, 2008	22.00	22.07	21.03	21.08
3064	NASDAQ	POOL	Tue, Feb 5, 2008	22.92	22.97	22.00	22.03
3063	NASDAQ	POOL	Mon, Feb 4, 2008	24.04	24.15	22.87	22.98
3062	NASDAQ	POOL	Fri, Feb 1, 2008	24.80	24.80	23.96	24.18
3061	NASDAQ	POOL	Thu, Jan 31, 2008	24.14	24.96	23.90	24.64
3060	NASDAQ	POOL	Wed, Jan 30, 2008	22.77	24.30	22.57	23.98
3059	NASDAQ	POOL	Tue, Jan 29, 2008	21.84	22.79	21.59	22.73
3058	NASDAQ	POOL	Mon, Jan 28, 2008	21.07	22.32	20.92	21.84
3057	NASDAQ	POOL	Fri, Jan 25, 2008	21.08	21.24	20.88	21.04
3056	NASDAQ	POOL	Thu, Jan 24, 2008	21.27	21.27	20.17	20.87
3055	NASDAQ	POOL	Wed, Jan 23, 2008	18.75	21.79	18.71	21.12
3054	NASDAQ	POOL	Tue, Jan 22, 2008	17.62	19.12	17.39	18.94
3053	NASDAQ	POOL	Fri, Jan 18, 2008	18.21	18.57	17.85	17.99
3052	NASDAQ	POOL	Thu, Jan 17, 2008	18.20	18.41	18.00	18.21
3051	NASDAQ	POOL	Wed, Jan 16, 2008	17.88	18.53	17.84	18.10
3050	NASDAQ	POOL	Tue, Jan 15, 2008	18.17	18.46	17.57	18.00
3049	NASDAQ	POOL	Mon, Jan 14, 2008	18.32	18.55	17.95	18.36
3048	NASDAQ	POOL	Fri, Jan 11, 2008	18.26	18.54	17.93	18.27
3047	NASDAQ	POOL	Thu, Jan 10, 2008	18.20	18.59	18.02	18.53
3046	NASDAQ	POOL	Wed, Jan 9, 2008	18.50	18.58	17.83	18.32
3045	NASDAQ	POOL	Tue, Jan 8, 2008	18.50	18.65	18.37	18.50
3044	NASDAQ	POOL	Mon, Jan 7, 2008	18.57	18.62	18.31	18.50
3043	NASDAQ	POOL	Fri, Jan 4, 2008	18.60	18.78	18.34	18.50
3042	NASDAQ	POOL	Thu, Jan 3, 2008	19.94	20.03	18.66	18.76
3041	NASDAQ	POOL	Wed, Jan 2, 2008	19.76	20.02	19.64	19.80
3040	NASDAQ	POOL	Mon, Dec 31, 2007	19.85	20.04	19.70	19.83
3039	NASDAQ	POOL	Fri, Dec 28, 2007	19.99	20.27	19.99	19.99
3038	NASDAQ	POOL	Thu, Dec 27, 2007	20.25	20.42	19.89	19.97
3037	NASDAQ	POOL	Wed, Dec 26, 2007	20.46	20.56	20.06	20.20
3036	NASDAQ	POOL	Mon, Dec 24, 2007	20.59	20.75	20.38	20.51
3035	NASDAQ	POOL	Fri, Dec 21, 2007	20.36	20.60	20.16	20.60
3034	NASDAQ	POOL	Thu, Dec 20, 2007	20.44	20.50	20.11	20.37
3033	NASDAQ	POOL	Wed, Dec 19, 2007	20.28	20.41	20.00	20.35
3032	NASDAQ	POOL	Tue, Dec 18, 2007	20.56	20.80	19.83	20.36
3031	NASDAQ	POOL	Mon, Dec 17, 2007	20.80	20.90	20.54	20.54
3030	NASDAQ	POOL	Fri, Dec 14, 2007	21.67	21.67	20.79	20.89
3029	NASDAQ	POOL	Thu, Dec 13, 2007	21.84	22.01	21.50	21.87
3028	NASDAQ	POOL	Wed, Dec 12, 2007	22.86	23.20	21.75	21.93
3027	NASDAQ	POOL	Tue, Dec 11, 2007	22.45	23.25	22.45	22.56
3026	NASDAQ	POOL	Mon, Dec 10, 2007	22.41	22.57	21.91	22.47
3025	NASDAQ	POOL	Fri, Dec 7, 2007	21.66	23.13	21.54	22.38
3024	NASDAQ	POOL	Thu, Dec 6, 2007	20.21	21.66	20.21	21.51
3023	NASDAQ	POOL	Wed, Dec 5, 2007	20.70	21.02	20.14	20.26
3022	NASDAQ	POOL	Tue, Dec 4, 2007	20.74	20.80	20.50	20.60
3021	NASDAQ	POOL	Mon, Dec 3, 2007	21.25	21.55	20.67	20.86
3020	NASDAQ	POOL	Fri, Nov 30, 2007	21.27	21.69	21.13	21.32
3019	NASDAQ	POOL	Thu, Nov 29, 2007	21.11	21.47	21.05	21.12
3018	NASDAQ	POOL	Wed, Nov 28, 2007	20.93	21.51	20.88	21.31
3017	NASDAQ	POOL	Tue, Nov 27, 2007	21.28	21.53	20.81	20.89
3016	NASDAQ	POOL	Mon, Nov 26, 2007	21.48	21.55	21.21	21.28
3015	NASDAQ	POOL	Fri, Nov 23, 2007	20.79	21.42	20.58	21.39
3014	NASDAQ	POOL	Wed, Nov 21, 2007	20.11	20.90	20.01	20.65
3013	NASDAQ	POOL	Tue, Nov 20, 2007	21.00	21.10	20.27	20.58
3012	NASDAQ	POOL	Mon, Nov 19, 2007	21.40	21.41	20.63	20.77
3011	NASDAQ	POOL	Fri, Nov 16, 2007	21.71	21.71	21.31	21.47
3010	NASDAQ	POOL	Thu, Nov 15, 2007	21.53	21.69	21.47	21.61
3009	NASDAQ	POOL	Wed, Nov 14, 2007	22.03	22.21	21.58	21.58
3008	NASDAQ	POOL	Tue, Nov 13, 2007	22.28	22.40	22.00	22.16
3007	NASDAQ	POOL	Mon, Nov 12, 2007	21.82	22.31	21.50	22.16
3006	NASDAQ	POOL	Fri, Nov 9, 2007	21.52	22.00	21.47	21.92
3005	NASDAQ	POOL	Thu, Nov 8, 2007	21.62	21.84	21.49	21.59
3004	NASDAQ	POOL	Wed, Nov 7, 2007	22.41	22.41	21.60	21.78
3003	NASDAQ	POOL	Tue, Nov 6, 2007	22.60	22.94	22.45	22.51
3002	NASDAQ	POOL	Mon, Nov 5, 2007	23.01	23.08	22.53	22.64
3001	NASDAQ	POOL	Fri, Nov 2, 2007	22.97	23.28	22.48	23.17
3000	NASDAQ	POOL	Thu, Nov 1, 2007	23.51	23.70	22.94	22.97
2999	NASDAQ	POOL	Wed, Oct 31, 2007	23.62	23.98	23.39	23.58
2998	NASDAQ	POOL	Tue, Oct 30, 2007	24.10	24.58	23.54	23.62
2997	NASDAQ	POOL	Mon, Oct 29, 2007	23.84	24.03	23.25	23.99
2996	NASDAQ	POOL	Fri, Oct 26, 2007	24.21	24.30	23.27	23.70
2995	NASDAQ	POOL	Thu, Oct 25, 2007	24.01	24.90	23.72	24.03
2994	NASDAQ	POOL	Wed, Oct 24, 2007	24.23	24.43	23.72	24.01
2993	NASDAQ	POOL	Tue, Oct 23, 2007	24.18	26.03	24.01	24.34
2992	NASDAQ	POOL	Mon, Oct 22, 2007	24.00	24.05	23.24	23.39
2991	NASDAQ	POOL	Fri, Oct 19, 2007	24.50	24.59	24.08	24.18
2990	NASDAQ	POOL	Thu, Oct 18, 2007	25.18	25.32	24.64	24.66
2989	NASDAQ	POOL	Wed, Oct 17, 2007	25.57	25.57	25.20	25.39
2988	NASDAQ	POOL	Tue, Oct 16, 2007	26.31	26.36	25.50	25.57
2987	NASDAQ	POOL	Mon, Oct 15, 2007	26.86	26.99	26.14	26.46
2986	NASDAQ	POOL	Fri, Oct 12, 2007	26.62	27.05	26.55	26.93
2985	NASDAQ	POOL	Thu, Oct 11, 2007	27.07	27.25	26.60	26.68
2984	NASDAQ	POOL	Wed, Oct 10, 2007	27.27	27.27	26.86	27.03
2983	NASDAQ	POOL	Tue, Oct 9, 2007	26.68	27.30	26.62	27.20
2982	NASDAQ	POOL	Mon, Oct 8, 2007	26.90	27.13	26.57	26.82
2981	NASDAQ	POOL	Fri, Oct 5, 2007	26.57	27.21	26.46	26.92
2980	NASDAQ	POOL	Thu, Oct 4, 2007	26.45	26.72	26.41	26.52
2979	NASDAQ	POOL	Wed, Oct 3, 2007	26.39	28.24	26.10	26.45
2978	NASDAQ	POOL	Tue, Oct 2, 2007	25.25	26.55	25.18	26.52
2977	NASDAQ	POOL	Mon, Oct 1, 2007	24.88	25.25	24.65	25.19
2976	NASDAQ	POOL	Fri, Sep 28, 2007	24.70	25.01	24.70	24.98
2975	NASDAQ	POOL	Thu, Sep 27, 2007	24.76	25.00	24.50	24.77
2974	NASDAQ	POOL	Wed, Sep 26, 2007	24.71	24.87	24.46	24.78
2973	NASDAQ	POOL	Tue, Sep 25, 2007	24.44	24.85	24.33	24.80
2972	NASDAQ	POOL	Mon, Sep 24, 2007	24.80	24.99	24.08	24.56
2971	NASDAQ	POOL	Fri, Sep 21, 2007	24.54	25.30	24.29	24.80
2970	NASDAQ	POOL	Thu, Sep 20, 2007	28.73	28.78	27.72	28.09
2969	NASDAQ	POOL	Wed, Sep 19, 2007	28.31	29.40	28.31	28.84
2968	NASDAQ	POOL	Tue, Sep 18, 2007	27.69	28.55	27.69	28.34
2967	NASDAQ	POOL	Mon, Sep 17, 2007	28.63	28.83	27.68	27.76
2966	NASDAQ	POOL	Fri, Sep 14, 2007	28.50	28.84	28.05	28.81
2965	NASDAQ	POOL	Thu, Sep 13, 2007	29.77	29.95	28.56	28.80
2964	NASDAQ	POOL	Wed, Sep 12, 2007	29.97	30.11	29.66	29.79
2963	NASDAQ	POOL	Tue, Sep 11, 2007	29.47	30.19	29.47	30.14
2962	NASDAQ	POOL	Mon, Sep 10, 2007	31.01	31.11	29.38	29.49
2961	NASDAQ	POOL	Fri, Sep 7, 2007	31.63	31.70	30.95	31.06
2960	NASDAQ	POOL	Thu, Sep 6, 2007	31.95	32.32	31.72	31.80
2959	NASDAQ	POOL	Wed, Sep 5, 2007	32.12	32.28	31.90	32.02
2958	NASDAQ	POOL	Tue, Sep 4, 2007	32.55	32.62	31.97	32.10
2957	NASDAQ	POOL	Fri, Aug 31, 2007	32.91	33.06	31.96	32.65
2956	NASDAQ	POOL	Thu, Aug 30, 2007	32.87	33.23	32.64	32.73
2955	NASDAQ	POOL	Wed, Aug 29, 2007	33.25	33.25	32.75	32.86
2954	NASDAQ	POOL	Tue, Aug 28, 2007	33.20	33.22	32.90	32.95
2953	NASDAQ	POOL	Mon, Aug 27, 2007	33.20	33.50	33.08	33.15
2952	NASDAQ	POOL	Fri, Aug 24, 2007	33.26	33.49	33.00	33.33
2951	NASDAQ	POOL	Thu, Aug 23, 2007	33.91	34.30	33.03	33.42
2950	NASDAQ	POOL	Wed, Aug 22, 2007	34.48	34.64	33.80	33.94
2949	NASDAQ	POOL	Tue, Aug 21, 2007	35.05	35.19	34.37	34.50
2948	NASDAQ	POOL	Mon, Aug 20, 2007	34.00	37.00	33.07	35.32
2947	NASDAQ	POOL	Fri, Aug 17, 2007	34.59	35.25	33.84	34.13
2946	NASDAQ	POOL	Thu, Aug 16, 2007	33.25	34.49	33.03	34.31
2945	NASDAQ	POOL	Wed, Aug 15, 2007	33.42	33.90	33.21	33.39
2944	NASDAQ	POOL	Tue, Aug 14, 2007	34.22	34.42	33.20	33.53
2943	NASDAQ	POOL	Mon, Aug 13, 2007	34.93	35.40	34.16	34.35
2942	NASDAQ	POOL	Fri, Aug 10, 2007	36.00	36.54	34.25	35.02
2941	NASDAQ	POOL	Thu, Aug 9, 2007	35.75	38.48	35.40	36.54
2940	NASDAQ	POOL	Wed, Aug 8, 2007	35.44	37.39	35.44	36.07
2939	NASDAQ	POOL	Tue, Aug 7, 2007	34.79	36.48	34.74	35.49
2938	NASDAQ	POOL	Mon, Aug 6, 2007	34.08	34.35	33.68	34.14
2937	NASDAQ	POOL	Fri, Aug 3, 2007	34.38	34.99	33.85	34.25
2936	NASDAQ	POOL	Thu, Aug 2, 2007	33.86	34.57	33.71	34.38
2935	NASDAQ	POOL	Wed, Aug 1, 2007	33.50	34.01	33.20	33.96
2934	NASDAQ	POOL	Tue, Jul 31, 2007	33.67	34.47	33.43	33.61
2933	NASDAQ	POOL	Mon, Jul 30, 2007	33.81	33.89	33.13	33.60
2932	NASDAQ	POOL	Fri, Jul 27, 2007	33.48	34.05	32.93	33.84
2931	NASDAQ	POOL	Thu, Jul 26, 2007	33.77	33.78	33.22	33.59
2930	NASDAQ	POOL	Wed, Jul 25, 2007	33.76	34.13	33.57	34.08
2929	NASDAQ	POOL	Tue, Jul 24, 2007	33.90	34.26	33.61	33.74
2928	NASDAQ	POOL	Mon, Jul 23, 2007	34.20	34.25	33.70	33.94
2927	NASDAQ	POOL	Fri, Jul 20, 2007	34.26	34.39	34.15	34.20
2926	NASDAQ	POOL	Thu, Jul 19, 2007	35.04	35.17	34.25	34.37
2925	NASDAQ	POOL	Wed, Jul 18, 2007	34.90	35.16	34.84	35.04
2924	NASDAQ	POOL	Tue, Jul 17, 2007	35.85	35.85	34.93	35.05
2923	NASDAQ	POOL	Mon, Jul 16, 2007	35.89	36.01	35.46	35.67
2922	NASDAQ	POOL	Fri, Jul 13, 2007	36.00	36.39	35.83	35.92
2921	NASDAQ	POOL	Thu, Jul 12, 2007	35.51	36.00	35.50	35.88
2920	NASDAQ	POOL	Wed, Jul 11, 2007	35.33	35.55	35.23	35.52
2919	NASDAQ	POOL	Tue, Jul 10, 2007	35.50	35.63	35.19	35.41
2918	NASDAQ	POOL	Mon, Jul 9, 2007	35.50	35.75	35.35	35.63
2917	NASDAQ	POOL	Fri, Jul 6, 2007	35.07	35.82	35.01	35.57
2916	NASDAQ	POOL	Thu, Jul 5, 2007	34.95	35.32	34.92	35.14
2915	NASDAQ	POOL	Tue, Jul 3, 2007	35.76	36.36	34.80	34.97
2914	NASDAQ	POOL	Mon, Jul 2, 2007	39.00	39.09	37.12	37.71
2913	NASDAQ	POOL	Fri, Jun 29, 2007	39.44	39.55	38.95	39.03
2912	NASDAQ	POOL	Thu, Jun 28, 2007	39.89	40.00	39.41	39.41
2911	NASDAQ	POOL	Wed, Jun 27, 2007	39.72	40.21	39.67	39.98
2910	NASDAQ	POOL	Tue, Jun 26, 2007	39.82	39.96	39.60	39.64
2909	NASDAQ	POOL	Mon, Jun 25, 2007	40.18	40.40	39.56	39.76
2908	NASDAQ	POOL	Fri, Jun 22, 2007	41.12	41.17	40.14	40.18
2907	NASDAQ	POOL	Thu, Jun 21, 2007	41.54	41.59	41.25	41.39
2906	NASDAQ	POOL	Wed, Jun 20, 2007	41.99	41.99	41.29	41.43
2905	NASDAQ	POOL	Tue, Jun 19, 2007	41.85	42.09	41.85	41.95
2904	NASDAQ	POOL	Mon, Jun 18, 2007	42.28	42.60	41.87	41.98
2903	NASDAQ	POOL	Fri, Jun 15, 2007	41.79	42.62	41.79	42.38
2902	NASDAQ	POOL	Thu, Jun 14, 2007	40.92	41.70	40.92	41.70
2901	NASDAQ	POOL	Wed, Jun 13, 2007	41.11	41.44	40.74	41.08
2900	NASDAQ	POOL	Tue, Jun 12, 2007	41.28	41.39	40.85	40.94
2899	NASDAQ	POOL	Mon, Jun 11, 2007	41.21	41.50	41.20	41.48
2898	NASDAQ	POOL	Fri, Jun 8, 2007	41.11	41.40	41.10	41.32
2897	NASDAQ	POOL	Thu, Jun 7, 2007	41.35	41.58	41.13	41.25
2896	NASDAQ	POOL	Wed, Jun 6, 2007	41.55	41.57	41.03	41.35
2895	NASDAQ	POOL	Tue, Jun 5, 2007	41.41	41.85	41.31	41.58
2894	NASDAQ	POOL	Mon, Jun 4, 2007	40.50	41.42	40.41	41.37
2893	NASDAQ	POOL	Fri, Jun 1, 2007	41.11	41.24	40.70	40.83
2892	NASDAQ	POOL	Thu, May 31, 2007	40.94	41.10	40.61	40.95
2891	NASDAQ	POOL	Wed, May 30, 2007	40.64	41.22	40.00	41.01
2890	NASDAQ	POOL	Tue, May 29, 2007	41.00	41.05	40.62	40.83
2889	NASDAQ	POOL	Fri, May 25, 2007	40.74	41.06	40.41	40.89
2888	NASDAQ	POOL	Thu, May 24, 2007	40.65	41.20	40.50	40.81
2887	NASDAQ	POOL	Wed, May 23, 2007	40.50	41.05	40.40	40.76
2886	NASDAQ	POOL	Tue, May 22, 2007	40.06	40.54	40.00	40.39
2885	NASDAQ	POOL	Mon, May 21, 2007	39.37	40.05	39.25	40.03
2884	NASDAQ	POOL	Fri, May 18, 2007	39.48	39.89	39.18	39.53
2883	NASDAQ	POOL	Thu, May 17, 2007	38.73	39.31	38.73	39.25
2882	NASDAQ	POOL	Wed, May 16, 2007	39.14	39.16	38.65	38.92
2881	NASDAQ	POOL	Tue, May 15, 2007	38.86	39.55	38.75	39.17
2880	NASDAQ	POOL	Mon, May 14, 2007	38.33	39.20	38.28	38.86
2879	NASDAQ	POOL	Fri, May 11, 2007	38.28	38.52	38.00	38.43
2878	NASDAQ	POOL	Thu, May 10, 2007	38.15	38.36	37.74	38.18
2877	NASDAQ	POOL	Wed, May 9, 2007	37.66	38.19	37.34	37.98
2876	NASDAQ	POOL	Tue, May 8, 2007	38.66	38.68	37.66	37.85
2875	NASDAQ	POOL	Mon, May 7, 2007	38.44	38.75	38.05	38.36
2874	NASDAQ	POOL	Fri, May 4, 2007	38.88	39.45	38.46	38.67
2873	NASDAQ	POOL	Thu, May 3, 2007	40.17	40.48	38.52	38.67
2872	NASDAQ	POOL	Wed, May 2, 2007	39.07	40.60	38.63	40.37
2871	NASDAQ	POOL	Tue, May 1, 2007	39.77	40.01	38.06	39.88
2870	NASDAQ	POOL	Mon, Apr 30, 2007	39.07	40.19	39.02	40.13
2869	NASDAQ	POOL	Fri, Apr 27, 2007	39.38	39.57	38.31	39.16
2868	NASDAQ	POOL	Thu, Apr 26, 2007	38.36	39.76	38.08	39.60
2867	NASDAQ	POOL	Wed, Apr 25, 2007	38.49	39.09	38.16	38.36
2866	NASDAQ	POOL	Tue, Apr 24, 2007	38.20	38.71	37.57	38.38
2865	NASDAQ	POOL	Mon, Apr 23, 2007	39.31	39.31	38.20	38.27
2864	NASDAQ	POOL	Fri, Apr 20, 2007	37.88	39.54	37.77	39.49
2863	NASDAQ	POOL	Thu, Apr 19, 2007	35.98	40.19	35.75	37.84
2862	NASDAQ	POOL	Wed, Apr 18, 2007	35.59	36.01	35.59	35.98
2861	NASDAQ	POOL	Tue, Apr 17, 2007	36.02	36.24	35.68	35.81
2860	NASDAQ	POOL	Mon, Apr 16, 2007	35.24	36.07	34.85	36.05
2859	NASDAQ	POOL	Fri, Apr 13, 2007	36.14	36.14	35.73	36.00
2858	NASDAQ	POOL	Thu, Apr 12, 2007	36.17	36.24	35.80	36.03
2857	NASDAQ	POOL	Wed, Apr 11, 2007	35.90	36.20	35.67	36.05
2856	NASDAQ	POOL	Tue, Apr 10, 2007	36.00	36.44	35.90	36.10
2855	NASDAQ	POOL	Mon, Apr 9, 2007	36.59	36.59	36.00	36.21
2854	NASDAQ	POOL	Thu, Apr 5, 2007	36.09	36.61	36.04	36.61
2853	NASDAQ	POOL	Wed, Apr 4, 2007	36.38	36.65	35.96	36.11
2852	NASDAQ	POOL	Tue, Apr 3, 2007	36.21	36.54	36.17	36.36
2851	NASDAQ	POOL	Mon, Apr 2, 2007	35.68	36.50	35.68	36.10
2850	NASDAQ	POOL	Fri, Mar 30, 2007	35.60	36.00	35.60	35.80
2849	NASDAQ	POOL	Thu, Mar 29, 2007	35.24	35.94	34.98	35.94
2848	NASDAQ	POOL	Wed, Mar 28, 2007	34.97	35.18	34.74	35.09
2847	NASDAQ	POOL	Tue, Mar 27, 2007	35.30	35.76	35.14	35.31
2846	NASDAQ	POOL	Mon, Mar 26, 2007	35.79	35.95	35.14	35.39
2845	NASDAQ	POOL	Fri, Mar 23, 2007	34.65	36.09	34.64	35.90
2844	NASDAQ	POOL	Thu, Mar 22, 2007	34.23	34.77	34.23	34.71
2843	NASDAQ	POOL	Wed, Mar 21, 2007	34.59	34.59	34.10	34.38
2842	NASDAQ	POOL	Tue, Mar 20, 2007	34.46	35.10	34.45	34.49
2841	NASDAQ	POOL	Mon, Mar 19, 2007	34.29	34.70	33.98	34.36
2840	NASDAQ	POOL	Fri, Mar 16, 2007	34.61	34.63	33.94	34.10
2839	NASDAQ	POOL	Thu, Mar 15, 2007	34.50	34.86	34.39	34.71
2838	NASDAQ	POOL	Wed, Mar 14, 2007	34.59	34.69	33.77	34.49
2837	NASDAQ	POOL	Tue, Mar 13, 2007	35.00	35.00	34.38	34.48
2836	NASDAQ	POOL	Mon, Mar 12, 2007	34.90	35.09	34.86	34.92
2835	NASDAQ	POOL	Fri, Mar 9, 2007	35.05	35.26	34.90	35.04
2834	NASDAQ	POOL	Thu, Mar 8, 2007	35.29	35.60	34.97	35.04
2833	NASDAQ	POOL	Wed, Mar 7, 2007	35.46	35.50	34.98	35.31
2832	NASDAQ	POOL	Tue, Mar 6, 2007	35.00	35.52	34.96	35.33
2831	NASDAQ	POOL	Mon, Mar 5, 2007	34.76	35.12	34.69	34.86
2830	NASDAQ	POOL	Fri, Mar 2, 2007	34.59	35.28	34.52	34.98
2829	NASDAQ	POOL	Thu, Mar 1, 2007	34.69	35.56	34.50	34.91
2828	NASDAQ	POOL	Wed, Feb 28, 2007	35.25	35.52	34.40	35.10
2827	NASDAQ	POOL	Tue, Feb 27, 2007	35.45	35.55	34.96	35.09
2826	NASDAQ	POOL	Mon, Feb 26, 2007	35.81	36.02	35.54	35.99
2825	NASDAQ	POOL	Fri, Feb 23, 2007	36.20	36.32	35.61	35.88
2824	NASDAQ	POOL	Thu, Feb 22, 2007	36.33	36.60	36.20	36.32
2823	NASDAQ	POOL	Wed, Feb 21, 2007	36.25	36.94	36.25	36.43
2822	NASDAQ	POOL	Tue, Feb 20, 2007	36.42	36.92	36.16	36.25
2821	NASDAQ	POOL	Fri, Feb 16, 2007	36.84	36.84	36.31	36.57
2820	NASDAQ	POOL	Thu, Feb 15, 2007	35.99	37.74	35.93	36.80
2819	NASDAQ	POOL	Wed, Feb 14, 2007	36.42	36.42	36.00	36.38
2818	NASDAQ	POOL	Tue, Feb 13, 2007	36.61	36.64	36.19	36.24
2817	NASDAQ	POOL	Mon, Feb 12, 2007	36.75	37.00	36.40	36.70
2816	NASDAQ	POOL	Fri, Feb 9, 2007	37.37	37.50	36.79	36.84
2815	NASDAQ	POOL	Thu, Feb 8, 2007	38.11	38.36	37.27	37.50
2814	NASDAQ	POOL	Wed, Feb 7, 2007	37.84	38.29	37.58	38.20
2813	NASDAQ	POOL	Tue, Feb 6, 2007	37.67	38.00	37.37	37.93
2812	NASDAQ	POOL	Mon, Feb 5, 2007	38.47	38.47	37.71	37.77
2811	NASDAQ	POOL	Fri, Feb 2, 2007	36.80	39.82	36.80	38.34
2810	NASDAQ	POOL	Thu, Feb 1, 2007	36.60	36.74	36.35	36.68
2809	NASDAQ	POOL	Wed, Jan 31, 2007	35.87	36.70	35.78	36.60
2808	NASDAQ	POOL	Tue, Jan 30, 2007	36.01	36.16	35.68	36.12
2807	NASDAQ	POOL	Mon, Jan 29, 2007	36.10	36.31	35.76	36.10
2806	NASDAQ	POOL	Fri, Jan 26, 2007	36.24	36.36	35.70	36.11
2805	NASDAQ	POOL	Thu, Jan 25, 2007	36.62	36.62	36.20	36.26
2804	NASDAQ	POOL	Wed, Jan 24, 2007	36.68	36.75	36.38	36.72
2803	NASDAQ	POOL	Tue, Jan 23, 2007	36.50	36.72	36.35	36.52
2802	NASDAQ	POOL	Mon, Jan 22, 2007	36.63	36.73	36.33	36.46
2801	NASDAQ	POOL	Fri, Jan 19, 2007	36.89	36.89	36.21	36.47
2800	NASDAQ	POOL	Thu, Jan 18, 2007	36.35	36.76	36.32	36.76
2799	NASDAQ	POOL	Wed, Jan 17, 2007	36.37	36.59	36.32	36.37
2798	NASDAQ	POOL	Tue, Jan 16, 2007	36.40	36.93	36.38	36.52
2797	NASDAQ	POOL	Fri, Jan 12, 2007	36.63	37.85	36.00	36.35
2796	NASDAQ	POOL	Thu, Jan 11, 2007	39.92	40.73	39.74	40.58
2795	NASDAQ	POOL	Wed, Jan 10, 2007	39.79	39.97	39.50	39.92
2794	NASDAQ	POOL	Tue, Jan 9, 2007	39.65	39.89	39.39	39.85
2793	NASDAQ	POOL	Mon, Jan 8, 2007	39.90	40.07	39.41	39.73
2792	NASDAQ	POOL	Fri, Jan 5, 2007	39.79	39.93	39.64	39.77
2791	NASDAQ	POOL	Thu, Jan 4, 2007	39.39	39.99	39.39	39.97
2790	NASDAQ	POOL	Wed, Jan 3, 2007	39.09	39.95	39.03	39.59
2789	NASDAQ	POOL	Fri, Dec 29, 2006	39.17	39.50	39.09	39.17
2788	NASDAQ	POOL	Thu, Dec 28, 2006	39.07	39.46	38.79	39.28
2787	NASDAQ	POOL	Wed, Dec 27, 2006	38.48	39.22	38.30	39.08
2786	NASDAQ	POOL	Tue, Dec 26, 2006	38.39	38.69	38.06	38.57
2785	NASDAQ	POOL	Fri, Dec 22, 2006	38.21	38.70	38.19	38.56
2784	NASDAQ	POOL	Thu, Dec 21, 2006	38.82	39.06	38.45	38.48
2783	NASDAQ	POOL	Wed, Dec 20, 2006	38.69	39.12	38.20	38.99
2782	NASDAQ	POOL	Tue, Dec 19, 2006	38.25	38.74	38.05	38.61
2781	NASDAQ	POOL	Mon, Dec 18, 2006	38.64	38.93	38.29	38.51
2780	NASDAQ	POOL	Fri, Dec 15, 2006	39.03	39.19	38.35	38.41
2779	NASDAQ	POOL	Thu, Dec 14, 2006	39.00	39.22	38.50	38.88
2778	NASDAQ	POOL	Wed, Dec 13, 2006	38.61	39.09	38.01	38.98
2777	NASDAQ	POOL	Tue, Dec 12, 2006	38.93	39.22	38.41	38.57
2776	NASDAQ	POOL	Mon, Dec 11, 2006	38.79	39.12	38.65	39.08
2775	NASDAQ	POOL	Fri, Dec 8, 2006	39.41	39.42	38.55	38.81
2774	NASDAQ	POOL	Thu, Dec 7, 2006	39.92	40.05	39.46	39.47
2773	NASDAQ	POOL	Wed, Dec 6, 2006	40.09	40.10	39.55	39.90
2772	NASDAQ	POOL	Tue, Dec 5, 2006	40.77	40.77	39.84	40.00
2771	NASDAQ	POOL	Mon, Dec 4, 2006	40.21	40.74	40.00	40.54
2770	NASDAQ	POOL	Fri, Dec 1, 2006	41.01	41.01	39.75	40.22
2769	NASDAQ	POOL	Thu, Nov 30, 2006	40.87	41.06	40.52	40.97
2768	NASDAQ	POOL	Wed, Nov 29, 2006	41.08	41.21	40.33	40.65
2767	NASDAQ	POOL	Tue, Nov 28, 2006	40.90	41.23	40.84	40.93
2766	NASDAQ	POOL	Mon, Nov 27, 2006	42.00	42.08	40.78	41.09
2765	NASDAQ	POOL	Fri, Nov 24, 2006	42.37	42.37	41.59	42.05
2764	NASDAQ	POOL	Wed, Nov 22, 2006	41.81	42.75	41.81	42.45
2763	NASDAQ	POOL	Tue, Nov 21, 2006	41.85	42.34	41.48	42.03
2762	NASDAQ	POOL	Mon, Nov 20, 2006	42.31	42.31	41.86	42.01
2761	NASDAQ	POOL	Fri, Nov 17, 2006	42.13	42.41	41.86	42.38
2760	NASDAQ	POOL	Thu, Nov 16, 2006	42.14	42.40	41.59	42.12
2759	NASDAQ	POOL	Wed, Nov 15, 2006	41.09	42.60	41.02	42.05
2758	NASDAQ	POOL	Tue, Nov 14, 2006	40.73	41.29	40.50	41.23
2757	NASDAQ	POOL	Mon, Nov 13, 2006	40.93	41.08	40.34	40.73
2756	NASDAQ	POOL	Fri, Nov 10, 2006	40.20	40.55	39.94	40.54
2755	NASDAQ	POOL	Thu, Nov 9, 2006	41.33	41.42	40.03	40.30
2754	NASDAQ	POOL	Wed, Nov 8, 2006	40.78	41.22	40.35	41.15
2753	NASDAQ	POOL	Tue, Nov 7, 2006	41.19	41.56	40.68	40.80
2752	NASDAQ	POOL	Mon, Nov 6, 2006	39.98	41.43	39.98	41.17
2751	NASDAQ	POOL	Fri, Nov 3, 2006	40.03	40.49	39.95	39.99
2750	NASDAQ	POOL	Thu, Nov 2, 2006	40.04	40.34	39.50	39.96
2749	NASDAQ	POOL	Wed, Nov 1, 2006	40.96	41.28	39.92	40.10
2748	NASDAQ	POOL	Tue, Oct 31, 2006	41.32	41.73	40.46	40.98
2747	NASDAQ	POOL	Mon, Oct 30, 2006	40.93	41.36	40.73	41.25
2746	NASDAQ	POOL	Fri, Oct 27, 2006	41.58	41.83	40.83	40.91
2745	NASDAQ	POOL	Thu, Oct 26, 2006	41.49	41.83	41.15	41.80
2744	NASDAQ	POOL	Wed, Oct 25, 2006	41.75	41.99	41.14	41.44
2743	NASDAQ	POOL	Tue, Oct 24, 2006	40.48	42.45	40.29	42.02
2742	NASDAQ	POOL	Mon, Oct 23, 2006	38.76	40.58	38.76	40.51
2741	NASDAQ	POOL	Fri, Oct 20, 2006	39.20	39.35	38.61	38.98
2740	NASDAQ	POOL	Thu, Oct 19, 2006	40.46	40.52	38.70	39.19
2739	NASDAQ	POOL	Wed, Oct 18, 2006	40.22	41.29	40.22	41.25
2738	NASDAQ	POOL	Tue, Oct 17, 2006	41.17	41.23	40.08	40.18
2737	NASDAQ	POOL	Mon, Oct 16, 2006	40.33	41.19	40.12	41.19
2736	NASDAQ	POOL	Fri, Oct 13, 2006	39.61	40.33	39.52	40.12
2735	NASDAQ	POOL	Thu, Oct 12, 2006	38.95	39.53	38.87	39.53
2734	NASDAQ	POOL	Wed, Oct 11, 2006	38.76	39.24	38.68	38.91
2733	NASDAQ	POOL	Tue, Oct 10, 2006	38.56	38.87	38.27	38.82
2732	NASDAQ	POOL	Mon, Oct 9, 2006	38.60	38.70	38.23	38.49
2731	NASDAQ	POOL	Fri, Oct 6, 2006	39.00	39.13	38.47	38.69
2730	NASDAQ	POOL	Thu, Oct 5, 2006	38.50	39.16	38.48	38.92
2729	NASDAQ	POOL	Wed, Oct 4, 2006	38.10	38.80	38.10	38.80
2728	NASDAQ	POOL	Tue, Oct 3, 2006	38.45	38.69	38.20	38.28
2727	NASDAQ	POOL	Mon, Oct 2, 2006	38.32	38.51	38.30	38.40
2726	NASDAQ	POOL	Fri, Sep 29, 2006	38.52	39.19	38.39	38.50
2725	NASDAQ	POOL	Thu, Sep 28, 2006	38.86	39.50	38.20	38.37
2724	NASDAQ	POOL	Wed, Sep 27, 2006	39.05	39.11	38.35	38.49
2723	NASDAQ	POOL	Tue, Sep 26, 2006	38.38	39.43	37.51	38.91
2722	NASDAQ	POOL	Mon, Sep 25, 2006	39.93	40.38	39.88	40.05
2721	NASDAQ	POOL	Fri, Sep 22, 2006	40.38	40.69	39.84	40.01
2720	NASDAQ	POOL	Thu, Sep 21, 2006	41.02	41.39	40.53	40.53
2719	NASDAQ	POOL	Wed, Sep 20, 2006	40.75	41.10	40.55	40.89
2718	NASDAQ	POOL	Tue, Sep 19, 2006	40.80	40.80	40.24	40.45
2717	NASDAQ	POOL	Mon, Sep 18, 2006	40.21	40.80	40.00	40.41
2716	NASDAQ	POOL	Fri, Sep 15, 2006	40.26	40.54	40.03	40.14
2715	NASDAQ	POOL	Thu, Sep 14, 2006	39.92	40.20	39.60	40.10
2714	NASDAQ	POOL	Wed, Sep 13, 2006	40.00	40.69	39.95	40.04
2713	NASDAQ	POOL	Tue, Sep 12, 2006	38.34	40.59	38.27	40.20
2712	NASDAQ	POOL	Mon, Sep 11, 2006	38.32	38.67	37.96	38.47
2711	NASDAQ	POOL	Fri, Sep 8, 2006	38.17	38.40	37.88	38.39
2710	NASDAQ	POOL	Thu, Sep 7, 2006	37.79	38.28	37.50	37.96
2709	NASDAQ	POOL	Wed, Sep 6, 2006	37.77	38.16	37.74	38.05
2708	NASDAQ	POOL	Tue, Sep 5, 2006	38.10	38.20	37.69	38.02
2707	NASDAQ	POOL	Fri, Sep 1, 2006	38.12	38.40	37.97	38.00
2706	NASDAQ	POOL	Thu, Aug 31, 2006	37.84	38.19	37.77	38.07
2705	NASDAQ	POOL	Wed, Aug 30, 2006	37.06	37.94	36.80	37.87
2704	NASDAQ	POOL	Tue, Aug 29, 2006	36.77	37.06	36.76	36.93
2703	NASDAQ	POOL	Mon, Aug 28, 2006	35.80	37.10	35.80	36.83
2702	NASDAQ	POOL	Fri, Aug 25, 2006	35.90	36.09	35.60	36.02
2701	NASDAQ	POOL	Thu, Aug 24, 2006	37.80	37.80	35.35	36.12
2700	NASDAQ	POOL	Wed, Aug 23, 2006	38.23	38.46	37.80	37.88
2699	NASDAQ	POOL	Tue, Aug 22, 2006	38.00	38.22	37.95	38.13
2698	NASDAQ	POOL	Mon, Aug 21, 2006	38.97	38.97	37.66	37.93
2697	NASDAQ	POOL	Fri, Aug 18, 2006	40.38	40.64	38.89	39.00
2696	NASDAQ	POOL	Thu, Aug 17, 2006	40.50	40.69	40.14	40.44
2695	NASDAQ	POOL	Wed, Aug 16, 2006	39.47	40.52	39.08	40.34
2694	NASDAQ	POOL	Tue, Aug 15, 2006	38.11	39.23	37.79	39.05
2693	NASDAQ	POOL	Mon, Aug 14, 2006	38.38	38.85	37.85	37.89
2692	NASDAQ	POOL	Fri, Aug 11, 2006	37.99	38.36	37.76	38.18
2691	NASDAQ	POOL	Thu, Aug 10, 2006	38.00	38.37	37.53	38.14
2690	NASDAQ	POOL	Wed, Aug 9, 2006	39.90	40.05	37.83	37.86
2689	NASDAQ	POOL	Tue, Aug 8, 2006	40.00	40.22	39.54	39.56
2688	NASDAQ	POOL	Mon, Aug 7, 2006	39.92	40.09	39.71	39.87
2687	NASDAQ	POOL	Fri, Aug 4, 2006	40.63	41.00	40.01	40.19
2686	NASDAQ	POOL	Thu, Aug 3, 2006	39.44	40.51	39.14	40.41
2685	NASDAQ	POOL	Wed, Aug 2, 2006	38.72	40.00	38.71	39.50
2684	NASDAQ	POOL	Tue, Aug 1, 2006	38.68	39.18	38.46	38.90
2683	NASDAQ	POOL	Mon, Jul 31, 2006	38.12	39.03	38.12	38.93
2682	NASDAQ	POOL	Fri, Jul 28, 2006	38.50	39.16	38.10	38.61
2681	NASDAQ	POOL	Thu, Jul 27, 2006	39.97	40.90	38.51	38.60
2680	NASDAQ	POOL	Wed, Jul 26, 2006	39.92	40.40	38.75	39.53
2679	NASDAQ	POOL	Tue, Jul 25, 2006	39.00	40.20	39.00	39.87
2678	NASDAQ	POOL	Mon, Jul 24, 2006	37.00	39.22	36.84	39.11
2677	NASDAQ	POOL	Fri, Jul 21, 2006	38.99	39.08	37.92	38.20
2676	NASDAQ	POOL	Thu, Jul 20, 2006	43.22	43.22	38.26	38.53
2675	NASDAQ	POOL	Wed, Jul 19, 2006	40.16	42.41	40.11	41.56
2674	NASDAQ	POOL	Tue, Jul 18, 2006	40.50	40.78	39.71	40.11
2673	NASDAQ	POOL	Mon, Jul 17, 2006	41.01	41.14	40.32	40.61
2672	NASDAQ	POOL	Fri, Jul 14, 2006	42.00	42.12	40.70	40.86
2671	NASDAQ	POOL	Thu, Jul 13, 2006	42.74	42.80	41.70	41.86
2670	NASDAQ	POOL	Wed, Jul 12, 2006	44.30	44.77	42.89	43.05
2669	NASDAQ	POOL	Tue, Jul 11, 2006	45.44	45.57	43.94	44.15
2668	NASDAQ	POOL	Mon, Jul 10, 2006	46.31	46.35	45.48	45.70
2667	NASDAQ	POOL	Fri, Jul 7, 2006	45.80	46.83	45.75	46.10
2666	NASDAQ	POOL	Thu, Jul 6, 2006	45.40	46.60	45.39	45.94
2665	NASDAQ	POOL	Wed, Jul 5, 2006	43.58	45.19	43.58	45.19
2664	NASDAQ	POOL	Mon, Jul 3, 2006	43.40	44.07	43.27	43.75
2663	NASDAQ	POOL	Fri, Jun 30, 2006	43.02	44.12	42.87	43.63
2662	NASDAQ	POOL	Thu, Jun 29, 2006	41.65	43.04	41.60	43.04
2661	NASDAQ	POOL	Wed, Jun 28, 2006	41.30	41.83	41.15	41.63
2660	NASDAQ	POOL	Tue, Jun 27, 2006	41.95	41.95	41.07	41.23
2659	NASDAQ	POOL	Mon, Jun 26, 2006	41.50	42.00	41.48	41.82
2658	NASDAQ	POOL	Fri, Jun 23, 2006	41.75	41.86	41.30	41.49
2657	NASDAQ	POOL	Thu, Jun 22, 2006	42.45	42.74	41.97	42.00
2656	NASDAQ	POOL	Wed, Jun 21, 2006	40.56	42.37	40.56	42.26
2655	NASDAQ	POOL	Tue, Jun 20, 2006	41.37	41.37	40.55	40.64
2654	NASDAQ	POOL	Mon, Jun 19, 2006	42.36	42.36	41.28	41.30
2653	NASDAQ	POOL	Fri, Jun 16, 2006	42.12	42.23	41.57	42.12
2652	NASDAQ	POOL	Thu, Jun 15, 2006	40.96	42.34	40.88	42.11
2651	NASDAQ	POOL	Wed, Jun 14, 2006	40.18	41.19	40.18	41.06
2650	NASDAQ	POOL	Tue, Jun 13, 2006	40.48	40.81	39.89	40.28
2649	NASDAQ	POOL	Mon, Jun 12, 2006	41.77	42.00	40.75	40.84
2648	NASDAQ	POOL	Fri, Jun 9, 2006	41.16	42.56	41.16	41.88
2647	NASDAQ	POOL	Thu, Jun 8, 2006	41.09	41.42	40.20	40.75
2646	NASDAQ	POOL	Wed, Jun 7, 2006	41.57	42.15	41.11	41.11
2645	NASDAQ	POOL	Tue, Jun 6, 2006	44.34	44.34	41.21	41.21
2644	NASDAQ	POOL	Mon, Jun 5, 2006	44.95	44.95	44.34	44.37
2643	NASDAQ	POOL	Fri, Jun 2, 2006	44.08	44.94	43.96	44.90
2642	NASDAQ	POOL	Thu, Jun 1, 2006	43.00	43.77	42.74	43.76
2641	NASDAQ	POOL	Wed, May 31, 2006	43.49	43.49	43.00	43.19
2640	NASDAQ	POOL	Tue, May 30, 2006	43.60	43.86	43.46	43.52
2639	NASDAQ	POOL	Fri, May 26, 2006	43.50	43.87	43.29	43.57
2638	NASDAQ	POOL	Thu, May 25, 2006	42.99	43.43	42.60	43.34
2637	NASDAQ	POOL	Wed, May 24, 2006	44.49	44.49	41.90	42.90
2636	NASDAQ	POOL	Tue, May 23, 2006	43.90	44.55	43.82	44.29
2635	NASDAQ	POOL	Mon, May 22, 2006	43.28	43.80	42.83	43.65
2634	NASDAQ	POOL	Fri, May 19, 2006	43.00	43.65	42.98	43.46
2633	NASDAQ	POOL	Thu, May 18, 2006	42.65	43.18	42.65	42.73
2632	NASDAQ	POOL	Wed, May 17, 2006	44.01	44.32	42.70	42.72
2631	NASDAQ	POOL	Tue, May 16, 2006	44.10	44.58	43.71	44.11
2630	NASDAQ	POOL	Mon, May 15, 2006	43.60	44.35	43.44	44.26
2629	NASDAQ	POOL	Fri, May 12, 2006	44.80	44.80	42.92	43.90
2628	NASDAQ	POOL	Thu, May 11, 2006	46.25	46.25	43.94	44.94
2627	NASDAQ	POOL	Wed, May 10, 2006	46.60	46.60	45.75	46.10
2626	NASDAQ	POOL	Tue, May 9, 2006	45.78	46.63	45.59	46.53
2625	NASDAQ	POOL	Mon, May 8, 2006	46.82	46.82	45.82	45.90
2624	NASDAQ	POOL	Fri, May 5, 2006	46.83	46.93	46.30	46.75
2623	NASDAQ	POOL	Thu, May 4, 2006	47.15	47.20	45.98	46.52
2622	NASDAQ	POOL	Wed, May 3, 2006	46.65	47.30	46.65	47.02
2621	NASDAQ	POOL	Tue, May 2, 2006	46.75	46.75	45.72	46.23
2620	NASDAQ	POOL	Mon, May 1, 2006	46.70	47.12	46.18	46.71
2619	NASDAQ	POOL	Fri, Apr 28, 2006	46.79	47.32	46.25	46.72
2618	NASDAQ	POOL	Thu, Apr 27, 2006	47.03	47.69	46.57	46.79
2617	NASDAQ	POOL	Wed, Apr 26, 2006	47.75	47.95	47.15	47.30
2616	NASDAQ	POOL	Tue, Apr 25, 2006	47.62	47.80	46.95	47.63
2615	NASDAQ	POOL	Mon, Apr 24, 2006	47.73	47.73	46.26	47.30
2614	NASDAQ	POOL	Fri, Apr 21, 2006	49.53	49.53	47.34	47.66
2613	NASDAQ	POOL	Thu, Apr 20, 2006	49.85	50.20	48.89	49.00
2612	NASDAQ	POOL	Wed, Apr 19, 2006	48.48	50.05	48.08	49.79
2611	NASDAQ	POOL	Tue, Apr 18, 2006	47.58	48.39	47.50	48.29
2610	NASDAQ	POOL	Mon, Apr 17, 2006	47.33	47.57	47.07	47.32
2609	NASDAQ	POOL	Thu, Apr 13, 2006	47.95	48.24	47.32	47.50
2608	NASDAQ	POOL	Wed, Apr 12, 2006	48.55	48.55	47.71	47.89
2607	NASDAQ	POOL	Tue, Apr 11, 2006	48.83	48.83	48.14	48.40
2606	NASDAQ	POOL	Mon, Apr 10, 2006	48.75	49.13	48.50	48.76
2605	NASDAQ	POOL	Fri, Apr 7, 2006	48.71	48.96	48.57	48.75
2604	NASDAQ	POOL	Thu, Apr 6, 2006	49.30	49.32	48.73	48.77
2603	NASDAQ	POOL	Wed, Apr 5, 2006	48.55	49.22	48.33	49.22
2602	NASDAQ	POOL	Tue, Apr 4, 2006	48.03	48.56	47.95	48.52
2601	NASDAQ	POOL	Mon, Apr 3, 2006	46.91	48.37	46.91	48.21
2600	NASDAQ	POOL	Fri, Mar 31, 2006	46.84	47.67	46.57	46.91
2599	NASDAQ	POOL	Thu, Mar 30, 2006	45.84	46.70	45.84	46.50
2598	NASDAQ	POOL	Wed, Mar 29, 2006	46.99	47.19	45.68	46.10
2597	NASDAQ	POOL	Tue, Mar 28, 2006	46.70	47.36	46.20	46.85
2596	NASDAQ	POOL	Mon, Mar 27, 2006	46.68	47.12	45.77	46.90
2595	NASDAQ	POOL	Fri, Mar 24, 2006	46.46	47.06	46.28	46.77
2594	NASDAQ	POOL	Thu, Mar 23, 2006	46.35	46.94	46.16	46.71
2593	NASDAQ	POOL	Wed, Mar 22, 2006	45.71	46.50	45.24	46.47
2592	NASDAQ	POOL	Tue, Mar 21, 2006	46.00	46.42	45.59	45.64
2591	NASDAQ	POOL	Mon, Mar 20, 2006	45.69	46.55	45.69	46.48
2590	NASDAQ	POOL	Fri, Mar 17, 2006	45.96	45.96	45.64	45.83
2589	NASDAQ	POOL	Thu, Mar 16, 2006	45.44	45.94	45.38	45.86
2588	NASDAQ	POOL	Wed, Mar 15, 2006	43.76	45.94	43.76	45.45
2587	NASDAQ	POOL	Tue, Mar 14, 2006	44.51	44.74	43.76	43.94
2586	NASDAQ	POOL	Mon, Mar 13, 2006	44.61	45.00	44.33	44.56
2585	NASDAQ	POOL	Fri, Mar 10, 2006	44.75	44.75	44.40	44.72
2584	NASDAQ	POOL	Thu, Mar 9, 2006	43.30	44.81	43.25	44.53
2583	NASDAQ	POOL	Wed, Mar 8, 2006	43.47	43.50	42.86	43.43
2582	NASDAQ	POOL	Tue, Mar 7, 2006	42.80	43.68	42.38	43.47
2581	NASDAQ	POOL	Mon, Mar 6, 2006	43.56	43.56	42.69	42.80
2580	NASDAQ	POOL	Fri, Mar 3, 2006	44.00	44.00	43.22	43.31
2579	NASDAQ	POOL	Thu, Mar 2, 2006	44.00	44.37	43.80	43.85
2578	NASDAQ	POOL	Wed, Mar 1, 2006	43.58	44.00	43.46	44.00
2577	NASDAQ	POOL	Tue, Feb 28, 2006	43.99	43.99	43.19	43.47
2576	NASDAQ	POOL	Mon, Feb 27, 2006	43.95	44.19	43.75	43.88
2575	NASDAQ	POOL	Fri, Feb 24, 2006	43.46	43.94	42.88	43.82
2574	NASDAQ	POOL	Thu, Feb 23, 2006	43.47	43.82	42.90	43.23
2573	NASDAQ	POOL	Wed, Feb 22, 2006	43.33	43.78	42.93	43.62
2572	NASDAQ	POOL	Tue, Feb 21, 2006	43.87	43.87	43.01	43.18
2571	NASDAQ	POOL	Fri, Feb 17, 2006	43.83	44.40	43.03	43.74
2570	NASDAQ	POOL	Thu, Feb 16, 2006	43.10	43.48	41.61	42.85
2569	NASDAQ	POOL	Wed, Feb 15, 2006	41.35	42.93	41.06	42.68
2568	NASDAQ	POOL	Tue, Feb 14, 2006	39.78	41.16	39.45	41.15
2567	NASDAQ	POOL	Mon, Feb 13, 2006	39.53	39.75	39.23	39.57
2566	NASDAQ	POOL	Fri, Feb 10, 2006	38.97	39.73	38.95	39.73
2565	NASDAQ	POOL	Thu, Feb 9, 2006	38.75	39.42	38.72	39.20
2564	NASDAQ	POOL	Wed, Feb 8, 2006	38.49	38.89	38.45	38.79
2563	NASDAQ	POOL	Tue, Feb 7, 2006	39.00	39.25	38.52	38.52
2562	NASDAQ	POOL	Mon, Feb 6, 2006	39.88	39.88	39.11	39.11
2561	NASDAQ	POOL	Fri, Feb 3, 2006	39.19	39.90	39.15	39.77
2560	NASDAQ	POOL	Thu, Feb 2, 2006	39.86	39.98	39.11	39.20
2559	NASDAQ	POOL	Wed, Feb 1, 2006	39.75	40.30	39.75	40.10
2558	NASDAQ	POOL	Tue, Jan 31, 2006	39.58	40.03	39.41	39.88
2557	NASDAQ	POOL	Mon, Jan 30, 2006	40.72	40.79	39.50	39.85
2556	NASDAQ	POOL	Fri, Jan 27, 2006	39.88	40.71	39.57	40.55
2555	NASDAQ	POOL	Thu, Jan 26, 2006	39.25	39.85	39.19	39.84
2554	NASDAQ	POOL	Wed, Jan 25, 2006	38.46	39.01	38.33	39.01
2553	NASDAQ	POOL	Tue, Jan 24, 2006	38.06	38.30	37.59	38.25
2552	NASDAQ	POOL	Mon, Jan 23, 2006	37.49	37.95	37.46	37.95
2551	NASDAQ	POOL	Fri, Jan 20, 2006	37.43	37.70	37.20	37.51
2550	NASDAQ	POOL	Thu, Jan 19, 2006	36.94	37.33	36.70	37.20
2549	NASDAQ	POOL	Wed, Jan 18, 2006	36.91	36.92	36.40	36.70
2548	NASDAQ	POOL	Tue, Jan 17, 2006	36.75	37.10	36.65	36.93
2547	NASDAQ	POOL	Fri, Jan 13, 2006	36.64	36.90	36.59	36.74
2546	NASDAQ	POOL	Thu, Jan 12, 2006	37.07	37.25	36.48	36.52
2545	NASDAQ	POOL	Wed, Jan 11, 2006	37.88	38.00	36.90	37.00
2544	NASDAQ	POOL	Tue, Jan 10, 2006	36.56	37.82	36.56	37.78
2543	NASDAQ	POOL	Mon, Jan 9, 2006	36.77	36.92	36.23	36.54
2542	NASDAQ	POOL	Fri, Jan 6, 2006	35.42	37.06	35.42	36.61
2541	NASDAQ	POOL	Thu, Jan 5, 2006	36.33	36.64	36.02	36.02
2540	NASDAQ	POOL	Wed, Jan 4, 2006	36.82	36.90	36.44	36.44
2539	NASDAQ	POOL	Tue, Jan 3, 2006	37.10	37.49	36.58	36.64
2538	NASDAQ	POOL	Fri, Dec 30, 2005	37.07	37.30	36.60	37.22
2537	NASDAQ	POOL	Thu, Dec 29, 2005	37.18	37.29	37.00	37.01
2536	NASDAQ	POOL	Wed, Dec 28, 2005	37.45	37.51	37.10	37.39
2535	NASDAQ	POOL	Tue, Dec 27, 2005	37.88	38.41	37.50	37.51
2534	NASDAQ	POOL	Fri, Dec 23, 2005	37.83	38.03	37.57	37.96
2533	NASDAQ	POOL	Thu, Dec 22, 2005	38.05	38.18	37.85	37.93
2532	NASDAQ	POOL	Wed, Dec 21, 2005	38.90	38.96	37.85	38.24
2531	NASDAQ	POOL	Tue, Dec 20, 2005	38.29	38.60	38.11	38.46
2530	NASDAQ	POOL	Mon, Dec 19, 2005	38.65	38.90	38.29	38.35
2529	NASDAQ	POOL	Fri, Dec 16, 2005	39.06	39.09	38.66	38.68
2528	NASDAQ	POOL	Thu, Dec 15, 2005	38.84	39.03	38.50	38.97
2527	NASDAQ	POOL	Wed, Dec 14, 2005	39.00	39.04	38.64	38.97
2526	NASDAQ	POOL	Tue, Dec 13, 2005	38.50	39.00	38.50	39.00
2525	NASDAQ	POOL	Mon, Dec 12, 2005	38.62	38.74	38.15	38.54
2524	NASDAQ	POOL	Fri, Dec 9, 2005	38.19	38.60	37.73	38.52
2523	NASDAQ	POOL	Thu, Dec 8, 2005	38.48	38.48	37.67	38.16
2522	NASDAQ	POOL	Wed, Dec 7, 2005	38.39	38.84	38.09	38.20
2521	NASDAQ	POOL	Tue, Dec 6, 2005	38.82	38.85	38.25	38.43
2520	NASDAQ	POOL	Mon, Dec 5, 2005	39.00	39.05	38.37	38.89
2519	NASDAQ	POOL	Fri, Dec 2, 2005	38.66	39.04	38.66	39.00
2518	NASDAQ	POOL	Thu, Dec 1, 2005	39.05	39.05	38.56	38.70
2517	NASDAQ	POOL	Wed, Nov 30, 2005	39.35	39.36	38.41	38.93
2516	NASDAQ	POOL	Tue, Nov 29, 2005	39.29	39.59	39.00	39.20
2515	NASDAQ	POOL	Mon, Nov 28, 2005	39.70	39.75	39.22	39.24
2514	NASDAQ	POOL	Fri, Nov 25, 2005	39.43	39.89	39.42	39.77
2513	NASDAQ	POOL	Wed, Nov 23, 2005	39.24	39.76	39.01	39.52
2512	NASDAQ	POOL	Tue, Nov 22, 2005	38.41	39.44	37.58	39.30
2511	NASDAQ	POOL	Mon, Nov 21, 2005	38.54	38.54	38.15	38.50
2510	NASDAQ	POOL	Fri, Nov 18, 2005	38.65	38.65	37.83	38.54
2509	NASDAQ	POOL	Thu, Nov 17, 2005	37.71	38.52	37.55	38.52
2508	NASDAQ	POOL	Wed, Nov 16, 2005	38.68	38.75	38.16	38.16
2507	NASDAQ	POOL	Tue, Nov 15, 2005	38.98	39.12	38.51	38.68
2506	NASDAQ	POOL	Mon, Nov 14, 2005	39.51	39.63	38.60	38.96
2505	NASDAQ	POOL	Fri, Nov 11, 2005	38.40	39.47	38.33	39.40
2504	NASDAQ	POOL	Thu, Nov 10, 2005	38.08	38.72	38.08	38.54
2503	NASDAQ	POOL	Wed, Nov 9, 2005	38.01	38.22	37.88	38.07
2502	NASDAQ	POOL	Tue, Nov 8, 2005	38.24	38.50	37.72	38.29
2501	NASDAQ	POOL	Mon, Nov 7, 2005	37.98	38.25	37.11	38.24
2500	NASDAQ	POOL	Fri, Nov 4, 2005	37.75	38.10	37.30	38.06
2499	NASDAQ	POOL	Thu, Nov 3, 2005	37.50	38.09	37.11	37.78
2498	NASDAQ	POOL	Wed, Nov 2, 2005	36.75	37.50	36.32	37.39
2497	NASDAQ	POOL	Tue, Nov 1, 2005	35.77	36.83	35.67	36.40
2496	NASDAQ	POOL	Mon, Oct 31, 2005	35.93	36.00	35.63	35.97
2495	NASDAQ	POOL	Fri, Oct 28, 2005	35.15	35.89	34.95	35.85
2494	NASDAQ	POOL	Thu, Oct 27, 2005	35.75	35.78	34.79	34.97
2493	NASDAQ	POOL	Wed, Oct 26, 2005	35.33	35.75	35.03	35.49
2492	NASDAQ	POOL	Tue, Oct 25, 2005	35.08	35.75	34.90	35.21
2491	NASDAQ	POOL	Mon, Oct 24, 2005	34.32	35.25	34.32	35.19
2490	NASDAQ	POOL	Fri, Oct 21, 2005	33.99	35.00	33.99	34.42
2489	NASDAQ	POOL	Thu, Oct 20, 2005	33.69	34.30	31.59	34.13
2488	NASDAQ	POOL	Wed, Oct 19, 2005	32.10	32.84	31.80	32.55
2487	NASDAQ	POOL	Tue, Oct 18, 2005	32.52	33.28	32.35	32.50
2486	NASDAQ	POOL	Mon, Oct 17, 2005	32.50	32.66	32.25	32.58
2485	NASDAQ	POOL	Fri, Oct 14, 2005	33.25	33.48	32.49	32.50
2484	NASDAQ	POOL	Thu, Oct 13, 2005	33.50	33.86	33.25	33.31
2483	NASDAQ	POOL	Wed, Oct 12, 2005	33.57	33.78	33.16	33.41
2482	NASDAQ	POOL	Tue, Oct 11, 2005	33.98	34.50	33.61	33.63
2481	NASDAQ	POOL	Mon, Oct 10, 2005	34.64	34.64	33.76	33.90
2480	NASDAQ	POOL	Fri, Oct 7, 2005	34.60	34.84	34.54	34.64
2479	NASDAQ	POOL	Thu, Oct 6, 2005	34.02	34.61	33.97	34.50
2478	NASDAQ	POOL	Wed, Oct 5, 2005	34.30	34.60	33.97	34.01
2477	NASDAQ	POOL	Tue, Oct 4, 2005	35.26	35.48	34.30	34.42
2476	NASDAQ	POOL	Mon, Oct 3, 2005	34.74	35.29	34.62	35.09
2475	NASDAQ	POOL	Fri, Sep 30, 2005	34.98	35.25	34.75	34.93
2474	NASDAQ	POOL	Thu, Sep 29, 2005	34.33	35.15	34.15	34.96
2473	NASDAQ	POOL	Wed, Sep 28, 2005	34.60	34.70	34.26	34.37
2472	NASDAQ	POOL	Tue, Sep 27, 2005	34.56	34.57	34.08	34.51
2471	NASDAQ	POOL	Mon, Sep 26, 2005	34.46	34.84	34.22	34.40
2470	NASDAQ	POOL	Fri, Sep 23, 2005	33.90	34.49	33.82	34.24
2469	NASDAQ	POOL	Thu, Sep 22, 2005	34.00	34.40	33.80	33.97
2468	NASDAQ	POOL	Wed, Sep 21, 2005	34.40	34.98	33.46	34.13
2467	NASDAQ	POOL	Tue, Sep 20, 2005	34.60	34.79	33.93	34.12
2466	NASDAQ	POOL	Mon, Sep 19, 2005	34.62	35.12	34.62	34.80
2465	NASDAQ	POOL	Fri, Sep 16, 2005	35.00	35.19	34.67	34.84
2464	NASDAQ	POOL	Thu, Sep 15, 2005	34.67	35.96	34.66	34.92
2463	NASDAQ	POOL	Wed, Sep 14, 2005	35.48	35.60	34.58	34.66
2462	NASDAQ	POOL	Tue, Sep 13, 2005	36.11	36.11	35.37	35.55
2461	NASDAQ	POOL	Mon, Sep 12, 2005	35.53	36.10	35.53	35.98
2460	NASDAQ	POOL	Fri, Sep 9, 2005	36.01	36.01	35.55	35.70
2459	NASDAQ	POOL	Thu, Sep 8, 2005	36.00	36.12	35.68	36.02
2458	NASDAQ	POOL	Wed, Sep 7, 2005	36.14	36.21	35.75	36.07
2457	NASDAQ	POOL	Tue, Sep 6, 2005	36.02	36.35	35.29	36.19
2456	NASDAQ	POOL	Fri, Sep 2, 2005	35.58	36.11	35.42	35.86
2455	NASDAQ	POOL	Thu, Sep 1, 2005	36.54	36.64	35.56	35.76
2454	NASDAQ	POOL	Wed, Aug 31, 2005	35.46	36.72	35.46	36.60
2453	NASDAQ	POOL	Tue, Aug 30, 2005	35.50	36.00	35.21	35.85
2452	NASDAQ	POOL	Mon, Aug 29, 2005	34.66	35.36	34.56	35.36
2451	NASDAQ	POOL	Fri, Aug 26, 2005	35.66	35.66	34.49	34.50
2450	NASDAQ	POOL	Thu, Aug 25, 2005	34.96	35.98	34.96	35.65
2449	NASDAQ	POOL	Wed, Aug 24, 2005	34.07	34.93	34.07	34.54
2448	NASDAQ	POOL	Tue, Aug 23, 2005	34.26	34.48	33.97	34.29
2447	NASDAQ	POOL	Mon, Aug 22, 2005	34.31	34.64	34.15	34.26
2446	NASDAQ	POOL	Fri, Aug 19, 2005	34.97	34.97	34.40	34.48
2445	NASDAQ	POOL	Thu, Aug 18, 2005	35.16	35.42	34.44	34.88
2444	NASDAQ	POOL	Wed, Aug 17, 2005	35.85	35.85	35.17	35.33
2443	NASDAQ	POOL	Tue, Aug 16, 2005	35.74	35.90	35.66	35.82
2442	NASDAQ	POOL	Mon, Aug 15, 2005	35.86	36.45	35.73	35.92
2441	NASDAQ	POOL	Fri, Aug 12, 2005	36.08	36.20	35.87	35.95
2440	NASDAQ	POOL	Thu, Aug 11, 2005	36.16	36.45	36.06	36.25
2439	NASDAQ	POOL	Wed, Aug 10, 2005	36.10	36.25	35.83	36.22
2438	NASDAQ	POOL	Tue, Aug 9, 2005	35.76	36.11	35.71	35.98
2437	NASDAQ	POOL	Mon, Aug 8, 2005	35.99	36.17	35.77	35.86
2436	NASDAQ	POOL	Fri, Aug 5, 2005	36.03	36.17	35.66	35.90
2435	NASDAQ	POOL	Thu, Aug 4, 2005	36.31	36.31	35.74	36.02
2434	NASDAQ	POOL	Wed, Aug 3, 2005	36.32	36.44	35.98	36.16
2433	NASDAQ	POOL	Tue, Aug 2, 2005	36.41	36.50	36.05	36.40
2432	NASDAQ	POOL	Mon, Aug 1, 2005	36.32	36.61	36.22	36.33
2431	NASDAQ	POOL	Fri, Jul 29, 2005	36.30	36.73	36.12	36.44
2430	NASDAQ	POOL	Thu, Jul 28, 2005	36.25	36.54	36.12	36.50
2429	NASDAQ	POOL	Wed, Jul 27, 2005	35.72	36.25	35.72	36.12
2428	NASDAQ	POOL	Tue, Jul 26, 2005	36.21	36.37	35.54	35.92
2427	NASDAQ	POOL	Mon, Jul 25, 2005	36.62	36.77	35.94	36.17
2426	NASDAQ	POOL	Fri, Jul 22, 2005	37.02	37.22	36.64	36.80
2425	NASDAQ	POOL	Thu, Jul 21, 2005	37.52	38.08	36.74	36.75
2424	NASDAQ	POOL	Wed, Jul 20, 2005	36.17	36.93	36.17	36.91
2423	NASDAQ	POOL	Tue, Jul 19, 2005	36.49	36.65	36.06	36.25
2422	NASDAQ	POOL	Mon, Jul 18, 2005	36.40	36.57	36.02	36.02
2421	NASDAQ	POOL	Fri, Jul 15, 2005	35.98	36.63	35.86	36.43
2420	NASDAQ	POOL	Thu, Jul 14, 2005	35.82	35.89	35.39	35.53
2419	NASDAQ	POOL	Wed, Jul 13, 2005	35.75	35.98	35.50	35.60
2418	NASDAQ	POOL	Tue, Jul 12, 2005	35.95	35.95	35.42	35.64
2417	NASDAQ	POOL	Mon, Jul 11, 2005	35.83	36.03	35.60	36.01
2416	NASDAQ	POOL	Fri, Jul 8, 2005	35.20	35.64	34.93	35.60
2415	NASDAQ	POOL	Thu, Jul 7, 2005	35.19	35.49	34.91	35.38
2414	NASDAQ	POOL	Wed, Jul 6, 2005	35.22	35.47	35.07	35.22
2413	NASDAQ	POOL	Tue, Jul 5, 2005	35.51	35.51	35.01	35.40
2412	NASDAQ	POOL	Fri, Jul 1, 2005	35.01	35.49	34.90	35.48
2411	NASDAQ	POOL	Thu, Jun 30, 2005	34.60	35.46	34.59	35.09
2410	NASDAQ	POOL	Wed, Jun 29, 2005	35.28	35.28	34.69	34.86
2409	NASDAQ	POOL	Tue, Jun 28, 2005	34.43	35.20	34.25	35.06
2408	NASDAQ	POOL	Mon, Jun 27, 2005	34.00	34.45	34.00	34.35
2407	NASDAQ	POOL	Fri, Jun 24, 2005	34.50	35.01	33.51	33.90
2406	NASDAQ	POOL	Thu, Jun 23, 2005	35.65	35.73	34.40	34.57
2405	NASDAQ	POOL	Wed, Jun 22, 2005	35.74	36.38	35.72	35.73
2404	NASDAQ	POOL	Tue, Jun 21, 2005	35.99	36.49	35.60	35.68
2403	NASDAQ	POOL	Mon, Jun 20, 2005	35.96	36.32	35.76	36.18
2402	NASDAQ	POOL	Fri, Jun 17, 2005	36.87	36.87	35.93	36.19
2401	NASDAQ	POOL	Thu, Jun 16, 2005	35.16	36.78	34.94	36.78
2400	NASDAQ	POOL	Wed, Jun 15, 2005	34.90	35.39	34.77	35.37
2399	NASDAQ	POOL	Tue, Jun 14, 2005	34.26	34.92	34.26	34.75
2398	NASDAQ	POOL	Mon, Jun 13, 2005	34.36	34.64	34.05	34.46
2397	NASDAQ	POOL	Fri, Jun 10, 2005	34.85	34.92	34.06	34.20
2396	NASDAQ	POOL	Thu, Jun 9, 2005	34.83	35.00	34.35	34.66
2395	NASDAQ	POOL	Wed, Jun 8, 2005	35.18	35.63	34.75	34.75
2394	NASDAQ	POOL	Tue, Jun 7, 2005	35.53	35.73	35.21	35.21
2393	NASDAQ	POOL	Mon, Jun 6, 2005	36.25	36.25	35.25	35.44
2392	NASDAQ	POOL	Fri, Jun 3, 2005	35.98	36.50	35.98	36.05
2391	NASDAQ	POOL	Thu, Jun 2, 2005	36.40	36.40	35.82	36.19
2390	NASDAQ	POOL	Wed, Jun 1, 2005	36.14	36.55	35.54	36.24
2389	NASDAQ	POOL	Tue, May 31, 2005	35.75	36.15	35.60	35.83
2388	NASDAQ	POOL	Fri, May 27, 2005	35.00	35.87	35.00	35.86
2387	NASDAQ	POOL	Thu, May 26, 2005	35.23	35.30	34.57	35.14
2386	NASDAQ	POOL	Wed, May 25, 2005	35.21	35.56	34.92	34.95
2385	NASDAQ	POOL	Tue, May 24, 2005	35.18	35.59	34.66	35.49
2384	NASDAQ	POOL	Mon, May 23, 2005	35.25	35.55	35.10	35.10
2383	NASDAQ	POOL	Fri, May 20, 2005	36.20	36.20	35.05	35.38
2382	NASDAQ	POOL	Thu, May 19, 2005	35.40	36.22	35.11	36.21
2381	NASDAQ	POOL	Wed, May 18, 2005	34.08	35.29	34.00	35.27
2380	NASDAQ	POOL	Tue, May 17, 2005	33.86	34.19	33.46	34.19
2379	NASDAQ	POOL	Mon, May 16, 2005	33.29	33.81	33.29	33.77
2378	NASDAQ	POOL	Fri, May 13, 2005	33.86	33.97	32.79	33.34
2377	NASDAQ	POOL	Thu, May 12, 2005	34.40	34.40	33.56	33.93
2376	NASDAQ	POOL	Wed, May 11, 2005	33.77	34.30	33.45	34.26
2375	NASDAQ	POOL	Tue, May 10, 2005	34.00	34.18	33.44	33.56
2374	NASDAQ	POOL	Mon, May 9, 2005	33.47	34.57	33.18	34.54
2373	NASDAQ	POOL	Fri, May 6, 2005	34.21	34.23	33.31	33.72
2372	NASDAQ	POOL	Thu, May 5, 2005	33.96	34.15	33.38	33.92
2371	NASDAQ	POOL	Wed, May 4, 2005	33.31	34.06	33.28	33.87
2370	NASDAQ	POOL	Tue, May 3, 2005	32.67	33.09	32.49	32.91
2369	NASDAQ	POOL	Mon, May 2, 2005	32.83	33.19	32.36	32.75
2368	NASDAQ	POOL	Fri, Apr 29, 2005	33.00	33.31	32.35	32.58
2367	NASDAQ	POOL	Thu, Apr 28, 2005	32.97	33.25	32.78	33.00
2366	NASDAQ	POOL	Wed, Apr 27, 2005	33.27	33.60	32.85	33.16
2365	NASDAQ	POOL	Tue, Apr 26, 2005	33.26	33.72	33.09	33.45
2364	NASDAQ	POOL	Mon, Apr 25, 2005	32.64	33.19	32.42	33.19
2363	NASDAQ	POOL	Fri, Apr 22, 2005	32.58	32.67	32.14	32.55
2362	NASDAQ	POOL	Thu, Apr 21, 2005	32.27	33.50	31.69	32.74
2361	NASDAQ	POOL	Wed, Apr 20, 2005	32.07	32.32	31.67	31.82
2360	NASDAQ	POOL	Tue, Apr 19, 2005	30.68	32.36	30.57	32.34
2359	NASDAQ	POOL	Mon, Apr 18, 2005	30.15	31.56	30.06	31.55
2358	NASDAQ	POOL	Fri, Apr 15, 2005	31.32	31.43	30.24	30.40
2357	NASDAQ	POOL	Thu, Apr 14, 2005	31.20	31.54	31.03	31.32
2356	NASDAQ	POOL	Wed, Apr 13, 2005	31.99	32.10	30.96	31.29
2355	NASDAQ	POOL	Tue, Apr 12, 2005	31.40	32.12	30.95	31.85
2354	NASDAQ	POOL	Mon, Apr 11, 2005	31.05	31.80	31.05	31.55
2353	NASDAQ	POOL	Fri, Apr 8, 2005	31.39	32.21	30.95	31.10
2352	NASDAQ	POOL	Thu, Apr 7, 2005	31.39	31.81	31.25	31.67
2351	NASDAQ	POOL	Wed, Apr 6, 2005	31.95	31.98	31.46	31.63
2350	NASDAQ	POOL	Tue, Apr 5, 2005	31.75	31.80	31.26	31.79
2349	NASDAQ	POOL	Mon, Apr 4, 2005	31.54	31.81	31.01	31.69
2348	NASDAQ	POOL	Fri, Apr 1, 2005	31.89	32.39	31.12	31.80
2347	NASDAQ	POOL	Thu, Mar 31, 2005	32.49	32.49	31.56	31.86
2346	NASDAQ	POOL	Wed, Mar 30, 2005	31.45	32.49	31.24	32.49
2345	NASDAQ	POOL	Tue, Mar 29, 2005	32.28	32.49	31.26	31.48
2344	NASDAQ	POOL	Mon, Mar 28, 2005	31.81	32.59	31.81	32.49
2343	NASDAQ	POOL	Thu, Mar 24, 2005	31.80	32.33	31.67	31.91
2342	NASDAQ	POOL	Wed, Mar 23, 2005	31.36	32.04	30.60	31.60
2341	NASDAQ	POOL	Tue, Mar 22, 2005	32.34	32.43	31.50	31.58
2340	NASDAQ	POOL	Mon, Mar 21, 2005	32.73	32.73	32.08	32.48
2339	NASDAQ	POOL	Fri, Mar 18, 2005	32.52	32.91	32.22	32.63
2338	NASDAQ	POOL	Thu, Mar 17, 2005	32.83	32.90	32.35	32.50
2337	NASDAQ	POOL	Wed, Mar 16, 2005	32.89	33.34	32.59	32.71
2336	NASDAQ	POOL	Tue, Mar 15, 2005	33.63	33.78	32.89	32.89
2335	NASDAQ	POOL	Mon, Mar 14, 2005	33.56	33.56	33.11	33.36
2334	NASDAQ	POOL	Fri, Mar 11, 2005	33.16	33.51	33.05	33.35
2333	NASDAQ	POOL	Thu, Mar 10, 2005	33.25	33.58	32.86	33.05
2332	NASDAQ	POOL	Wed, Mar 9, 2005	33.57	33.97	33.00	33.00
2331	NASDAQ	POOL	Tue, Mar 8, 2005	34.40	34.53	33.73	33.73
2330	NASDAQ	POOL	Mon, Mar 7, 2005	34.25	34.60	34.02	34.26
2329	NASDAQ	POOL	Fri, Mar 4, 2005	34.00	34.26	33.60	34.06
2328	NASDAQ	POOL	Thu, Mar 3, 2005	33.94	34.15	33.30	33.70
2327	NASDAQ	POOL	Wed, Mar 2, 2005	34.16	34.69	33.68	33.86
2326	NASDAQ	POOL	Tue, Mar 1, 2005	34.27	34.51	33.86	34.11
2325	NASDAQ	POOL	Mon, Feb 28, 2005	34.82	34.82	33.66	34.04
2324	NASDAQ	POOL	Fri, Feb 25, 2005	33.81	34.69	33.54	34.69
2323	NASDAQ	POOL	Thu, Feb 24, 2005	33.26	33.90	32.94	33.67
2322	NASDAQ	POOL	Wed, Feb 23, 2005	33.26	33.81	33.26	33.38
2321	NASDAQ	POOL	Tue, Feb 22, 2005	33.75	34.10	33.04	33.05
2320	NASDAQ	POOL	Fri, Feb 18, 2005	32.96	34.00	32.85	33.75
2319	NASDAQ	POOL	Thu, Feb 17, 2005	32.00	32.73	31.00	31.94
2318	NASDAQ	POOL	Wed, Feb 16, 2005	31.17	31.99	30.81	31.94
2317	NASDAQ	POOL	Tue, Feb 15, 2005	31.51	31.66	30.95	31.43
2316	NASDAQ	POOL	Mon, Feb 14, 2005	31.76	31.84	31.20	31.51
2315	NASDAQ	POOL	Fri, Feb 11, 2005	32.02	32.24	31.55	31.93
2314	NASDAQ	POOL	Thu, Feb 10, 2005	31.72	32.00	31.50	31.81
2313	NASDAQ	POOL	Wed, Feb 9, 2005	32.02	32.20	31.69	31.75
2312	NASDAQ	POOL	Tue, Feb 8, 2005	31.61	32.21	31.35	32.21
2311	NASDAQ	POOL	Mon, Feb 7, 2005	31.22	31.75	31.05	31.75
2310	NASDAQ	POOL	Fri, Feb 4, 2005	30.77	31.35	30.75	31.28
2309	NASDAQ	POOL	Thu, Feb 3, 2005	31.01	31.01	30.34	30.96
2308	NASDAQ	POOL	Wed, Feb 2, 2005	30.25	31.03	29.55	30.98
2307	NASDAQ	POOL	Tue, Feb 1, 2005	30.14	30.41	29.67	30.25
2306	NASDAQ	POOL	Mon, Jan 31, 2005	29.30	29.95	29.12	29.72
2305	NASDAQ	POOL	Fri, Jan 28, 2005	29.70	29.70	29.00	29.26
2304	NASDAQ	POOL	Thu, Jan 27, 2005	29.95	29.95	29.27	29.55
2303	NASDAQ	POOL	Wed, Jan 26, 2005	29.55	29.92	28.59	29.87
2302	NASDAQ	POOL	Tue, Jan 25, 2005	29.23	29.41	28.85	29.14
2301	NASDAQ	POOL	Mon, Jan 24, 2005	29.03	29.63	28.78	29.07
2300	NASDAQ	POOL	Fri, Jan 21, 2005	29.48	29.93	29.26	29.42
2299	NASDAQ	POOL	Thu, Jan 20, 2005	29.50	29.86	28.93	29.51
2298	NASDAQ	POOL	Wed, Jan 19, 2005	30.80	30.80	29.52	29.70
2297	NASDAQ	POOL	Tue, Jan 18, 2005	30.28	30.88	30.10	30.65
2296	NASDAQ	POOL	Fri, Jan 14, 2005	30.77	30.80	30.27	30.48
2295	NASDAQ	POOL	Thu, Jan 13, 2005	30.31	30.71	30.07	30.50
2294	NASDAQ	POOL	Wed, Jan 12, 2005	30.42	30.68	29.97	30.42
2293	NASDAQ	POOL	Tue, Jan 11, 2005	30.16	30.78	30.00	30.31
2292	NASDAQ	POOL	Mon, Jan 10, 2005	29.57	30.72	29.49	30.28
2291	NASDAQ	POOL	Fri, Jan 7, 2005	30.28	30.46	29.65	29.75
2290	NASDAQ	POOL	Thu, Jan 6, 2005	29.92	30.52	29.83	29.84
2289	NASDAQ	POOL	Wed, Jan 5, 2005	30.89	31.00	29.88	29.98
2288	NASDAQ	POOL	Tue, Jan 4, 2005	32.15	32.15	30.77	31.18
2287	NASDAQ	POOL	Mon, Jan 3, 2005	31.83	32.84	31.75	31.99
2286	NASDAQ	POOL	Fri, Dec 31, 2004	32.25	32.25	31.85	31.90
2285	NASDAQ	POOL	Thu, Dec 30, 2004	31.99	32.24	31.91	32.05
2284	NASDAQ	POOL	Wed, Dec 29, 2004	31.92	32.24	31.69	32.10
2283	NASDAQ	POOL	Tue, Dec 28, 2004	31.30	32.20	31.30	32.17
2282	NASDAQ	POOL	Mon, Dec 27, 2004	32.05	32.05	31.27	31.40
2281	NASDAQ	POOL	Thu, Dec 23, 2004	32.00	32.21	31.84	31.97
2280	NASDAQ	POOL	Wed, Dec 22, 2004	31.50	32.05	31.50	31.81
2279	NASDAQ	POOL	Tue, Dec 21, 2004	31.07	31.77	30.75	31.77
2278	NASDAQ	POOL	Mon, Dec 20, 2004	30.75	31.38	30.59	30.84
2277	NASDAQ	POOL	Fri, Dec 17, 2004	31.59	31.59	30.80	30.95
2276	NASDAQ	POOL	Thu, Dec 16, 2004	31.88	31.88	31.30	31.47
2275	NASDAQ	POOL	Wed, Dec 15, 2004	31.73	32.03	31.41	31.87
2274	NASDAQ	POOL	Tue, Dec 14, 2004	31.78	32.10	31.30	31.92
2273	NASDAQ	POOL	Mon, Dec 13, 2004	31.95	32.10	31.54	32.10
2272	NASDAQ	POOL	Fri, Dec 10, 2004	31.28	31.83	30.89	31.59
2271	NASDAQ	POOL	Thu, Dec 9, 2004	31.17	31.30	30.75	31.19
2270	NASDAQ	POOL	Wed, Dec 8, 2004	31.15	31.55	31.02	31.55
2269	NASDAQ	POOL	Tue, Dec 7, 2004	31.44	31.78	30.85	31.14
2268	NASDAQ	POOL	Mon, Dec 6, 2004	31.93	32.03	31.45	31.64
2267	NASDAQ	POOL	Fri, Dec 3, 2004	31.77	32.08	31.66	31.90
2266	NASDAQ	POOL	Thu, Dec 2, 2004	32.00	32.00	31.84	31.99
2265	NASDAQ	POOL	Wed, Dec 1, 2004	31.30	32.00	31.26	31.99
2264	NASDAQ	POOL	Tue, Nov 30, 2004	31.80	31.91	31.38	31.53
2263	NASDAQ	POOL	Mon, Nov 29, 2004	31.97	32.02	31.20	32.00
2262	NASDAQ	POOL	Fri, Nov 26, 2004	31.80	32.00	31.50	31.50
2261	NASDAQ	POOL	Wed, Nov 24, 2004	31.23	31.97	30.89	31.88
2260	NASDAQ	POOL	Tue, Nov 23, 2004	31.16	31.65	30.80	31.18
2259	NASDAQ	POOL	Mon, Nov 22, 2004	30.72	31.55	30.61	31.47
2258	NASDAQ	POOL	Fri, Nov 19, 2004	31.42	31.83	30.75	30.87
2257	NASDAQ	POOL	Thu, Nov 18, 2004	32.01	32.22	31.20	31.80
2256	NASDAQ	POOL	Wed, Nov 17, 2004	31.60	32.20	31.45	32.08
2255	NASDAQ	POOL	Tue, Nov 16, 2004	31.80	32.18	31.31	31.44
2254	NASDAQ	POOL	Mon, Nov 15, 2004	32.22	32.40	31.82	32.11
2253	NASDAQ	POOL	Fri, Nov 12, 2004	31.90	32.37	31.80	32.33
2252	NASDAQ	POOL	Thu, Nov 11, 2004	31.74	32.14	31.51	32.13
2251	NASDAQ	POOL	Wed, Nov 10, 2004	31.00	31.75	30.48	31.58
2250	NASDAQ	POOL	Tue, Nov 9, 2004	30.90	31.06	30.62	30.76
2249	NASDAQ	POOL	Mon, Nov 8, 2004	31.20	31.37	30.59	30.83
2248	NASDAQ	POOL	Fri, Nov 5, 2004	30.75	31.14	30.30	30.96
2247	NASDAQ	POOL	Thu, Nov 4, 2004	30.37	30.60	30.10	30.58
2246	NASDAQ	POOL	Wed, Nov 3, 2004	30.11	30.40	29.86	30.36
2245	NASDAQ	POOL	Tue, Nov 2, 2004	30.06	30.15	29.27	29.54
2244	NASDAQ	POOL	Mon, Nov 1, 2004	29.28	30.00	28.66	29.80
2243	NASDAQ	POOL	Fri, Oct 29, 2004	29.37	29.47	28.90	29.19
2242	NASDAQ	POOL	Thu, Oct 28, 2004	29.19	29.72	29.00	29.60
2241	NASDAQ	POOL	Wed, Oct 27, 2004	29.01	29.25	28.51	29.18
2240	NASDAQ	POOL	Tue, Oct 26, 2004	28.71	29.00	27.75	28.77
2239	NASDAQ	POOL	Mon, Oct 25, 2004	28.00	28.98	27.51	28.98
2238	NASDAQ	POOL	Fri, Oct 22, 2004	28.58	28.70	27.77	28.01
2237	NASDAQ	POOL	Thu, Oct 21, 2004	26.95	28.35	26.95	28.13
2236	NASDAQ	POOL	Wed, Oct 20, 2004	26.92	27.10	26.18	26.92
2235	NASDAQ	POOL	Tue, Oct 19, 2004	26.80	27.48	26.80	27.03
2234	NASDAQ	POOL	Mon, Oct 18, 2004	26.53	27.01	26.34	27.01
2233	NASDAQ	POOL	Fri, Oct 15, 2004	26.20	26.68	25.85	26.58
2232	NASDAQ	POOL	Thu, Oct 14, 2004	26.03	26.22	25.74	25.89
2231	NASDAQ	POOL	Wed, Oct 13, 2004	26.01	26.16	25.44	26.00
2230	NASDAQ	POOL	Tue, Oct 12, 2004	24.96	26.00	24.96	25.75
2229	NASDAQ	POOL	Mon, Oct 11, 2004	26.01	26.31	24.80	25.98
2228	NASDAQ	POOL	Fri, Oct 8, 2004	26.20	26.65	26.16	26.16
2227	NASDAQ	POOL	Thu, Oct 7, 2004	26.75	26.81	26.29	26.47
2226	NASDAQ	POOL	Wed, Oct 6, 2004	26.75	27.20	26.70	26.86
2225	NASDAQ	POOL	Tue, Oct 5, 2004	27.15	27.54	26.89	27.13
2224	NASDAQ	POOL	Mon, Oct 4, 2004	27.25	27.77	27.00	27.18
2223	NASDAQ	POOL	Fri, Oct 1, 2004	26.94	27.38	26.49	26.80
2222	NASDAQ	POOL	Thu, Sep 30, 2004	26.90	27.25	26.68	26.74
2221	NASDAQ	POOL	Wed, Sep 29, 2004	26.42	27.20	26.29	27.00
2220	NASDAQ	POOL	Tue, Sep 28, 2004	26.54	26.95	26.29	26.42
2219	NASDAQ	POOL	Mon, Sep 27, 2004	26.99	27.58	26.61	26.66
2218	NASDAQ	POOL	Fri, Sep 24, 2004	26.97	27.36	26.61	27.25
2217	NASDAQ	POOL	Thu, Sep 23, 2004	26.80	27.18	26.63	26.82
2216	NASDAQ	POOL	Wed, Sep 22, 2004	27.75	27.76	26.79	26.87
2215	NASDAQ	POOL	Tue, Sep 21, 2004	27.53	27.77	27.25	27.68
2214	NASDAQ	POOL	Mon, Sep 20, 2004	27.16	27.56	27.07	27.34
2213	NASDAQ	POOL	Fri, Sep 17, 2004	27.31	28.76	27.10	27.23
2212	NASDAQ	POOL	Thu, Sep 16, 2004	28.00	28.25	27.75	27.90
2211	NASDAQ	POOL	Wed, Sep 15, 2004	28.64	28.65	27.75	27.82
2210	NASDAQ	POOL	Tue, Sep 14, 2004	29.15	29.44	28.35	28.60
2209	NASDAQ	POOL	Mon, Sep 13, 2004	29.55	29.95	29.08	29.15
2208	NASDAQ	POOL	Fri, Sep 10, 2004	28.97	29.33	28.73	29.21
2207	NASDAQ	POOL	Thu, Sep 9, 2004	29.45	29.64	29.08	29.13
2206	NASDAQ	POOL	Wed, Sep 8, 2004	30.01	30.06	29.01	29.35
2205	NASDAQ	POOL	Tue, Sep 7, 2004	29.60	30.13	29.57	29.99
2204	NASDAQ	POOL	Fri, Sep 3, 2004	29.44	29.73	29.09	29.33
2203	NASDAQ	POOL	Thu, Sep 2, 2004	28.81	29.47	28.69	29.29
2202	NASDAQ	POOL	Wed, Sep 1, 2004	28.16	28.99	28.00	28.69
2201	NASDAQ	POOL	Tue, Aug 31, 2004	28.47	28.53	27.87	28.13
2200	NASDAQ	POOL	Mon, Aug 30, 2004	28.63	29.49	28.20	28.20
2199	NASDAQ	POOL	Fri, Aug 27, 2004	29.35	29.93	29.35	29.76
2198	NASDAQ	POOL	Thu, Aug 26, 2004	29.80	29.92	29.25	29.56
2197	NASDAQ	POOL	Wed, Aug 25, 2004	29.31	29.69	28.94	29.62
2196	NASDAQ	POOL	Tue, Aug 24, 2004	29.26	29.33	28.93	29.24
2195	NASDAQ	POOL	Mon, Aug 23, 2004	29.09	29.33	28.57	28.95
2194	NASDAQ	POOL	Fri, Aug 20, 2004	27.80	29.00	27.60	28.97
2193	NASDAQ	POOL	Thu, Aug 19, 2004	27.67	28.09	27.52	27.76
2192	NASDAQ	POOL	Wed, Aug 18, 2004	27.93	28.08	27.33	27.99
2191	NASDAQ	POOL	Tue, Aug 17, 2004	27.76	28.13	27.57	28.00
2190	NASDAQ	POOL	Mon, Aug 16, 2004	27.33	27.88	27.27	27.73
2189	NASDAQ	POOL	Fri, Aug 13, 2004	27.33	27.65	27.13	27.39
2188	NASDAQ	POOL	Thu, Aug 12, 2004	27.51	27.94	27.01	27.32
2187	NASDAQ	POOL	Wed, Aug 11, 2004	27.27	27.79	26.75	27.71
2186	NASDAQ	POOL	Tue, Aug 10, 2004	26.82	27.97	26.67	27.47
2185	NASDAQ	POOL	Mon, Aug 9, 2004	26.47	26.87	26.47	26.65
2184	NASDAQ	POOL	Fri, Aug 6, 2004	26.67	26.74	26.13	26.54
2183	NASDAQ	POOL	Thu, Aug 5, 2004	27.93	27.93	26.38	26.57
2182	NASDAQ	POOL	Wed, Aug 4, 2004	27.11	27.97	26.73	27.88
2181	NASDAQ	POOL	Tue, Aug 3, 2004	28.14	28.17	27.18	27.25
2180	NASDAQ	POOL	Mon, Aug 2, 2004	27.27	28.18	27.08	28.14
2179	NASDAQ	POOL	Fri, Jul 30, 2004	27.58	27.76	27.15	27.49
2178	NASDAQ	POOL	Thu, Jul 29, 2004	27.34	27.51	27.00	27.42
2177	NASDAQ	POOL	Wed, Jul 28, 2004	27.54	27.64	27.07	27.35
2176	NASDAQ	POOL	Tue, Jul 27, 2004	27.47	27.91	27.04	27.45
2175	NASDAQ	POOL	Mon, Jul 26, 2004	27.67	27.89	26.99	27.45
2174	NASDAQ	POOL	Fri, Jul 23, 2004	28.54	28.55	27.69	27.81
2173	NASDAQ	POOL	Thu, Jul 22, 2004	29.27	29.33	27.74	28.58
2172	NASDAQ	POOL	Wed, Jul 21, 2004	29.74	29.87	28.73	28.93
2171	NASDAQ	POOL	Tue, Jul 20, 2004	28.68	29.65	28.49	29.65
2170	NASDAQ	POOL	Mon, Jul 19, 2004	30.01	30.01	28.23	28.71
2169	NASDAQ	POOL	Fri, Jul 16, 2004	30.11	30.33	29.74	29.79
2168	NASDAQ	POOL	Thu, Jul 15, 2004	29.77	30.32	29.61	30.05
2167	NASDAQ	POOL	Wed, Jul 14, 2004	30.23	30.73	29.57	29.91
2166	NASDAQ	POOL	Tue, Jul 13, 2004	30.65	30.93	30.22	30.35
2165	NASDAQ	POOL	Mon, Jul 12, 2004	30.86	30.89	30.01	30.50
2164	NASDAQ	POOL	Fri, Jul 9, 2004	30.41	30.83	30.17	30.78
2163	NASDAQ	POOL	Thu, Jul 8, 2004	30.02	30.53	29.84	30.14
2162	NASDAQ	POOL	Wed, Jul 7, 2004	30.30	31.26	30.01	30.05
2161	NASDAQ	POOL	Tue, Jul 6, 2004	30.03	30.47	29.79	30.23
2160	NASDAQ	POOL	Fri, Jul 2, 2004	30.41	30.41	29.78	30.04
2159	NASDAQ	POOL	Thu, Jul 1, 2004	30.07	30.50	29.83	30.27
2158	NASDAQ	POOL	Wed, Jun 30, 2004	29.99	30.24	29.65	30.00
2157	NASDAQ	POOL	Tue, Jun 29, 2004	29.51	30.03	29.35	30.01
2156	NASDAQ	POOL	Mon, Jun 28, 2004	29.87	29.87	29.33	29.37
2155	NASDAQ	POOL	Fri, Jun 25, 2004	29.61	29.81	29.43	29.57
2154	NASDAQ	POOL	Thu, Jun 24, 2004	29.01	29.67	28.93	29.61
2153	NASDAQ	POOL	Wed, Jun 23, 2004	29.21	29.26	28.53	29.01
2152	NASDAQ	POOL	Tue, Jun 22, 2004	29.67	29.67	28.87	29.18
2151	NASDAQ	POOL	Mon, Jun 21, 2004	29.21	29.23	28.75	28.80
2150	NASDAQ	POOL	Fri, Jun 18, 2004	29.47	29.47	29.07	29.08
2149	NASDAQ	POOL	Thu, Jun 17, 2004	29.50	29.57	28.99	29.35
2148	NASDAQ	POOL	Wed, Jun 16, 2004	29.33	29.53	28.97	29.27
2147	NASDAQ	POOL	Tue, Jun 15, 2004	28.59	29.81	28.47	29.27
2146	NASDAQ	POOL	Mon, Jun 14, 2004	28.33	28.75	28.23	28.66
2145	NASDAQ	POOL	Thu, Jun 10, 2004	28.07	28.43	27.75	28.27
2144	NASDAQ	POOL	Wed, Jun 9, 2004	28.07	28.50	27.73	27.90
2143	NASDAQ	POOL	Tue, Jun 8, 2004	27.87	28.27	27.50	27.99
2142	NASDAQ	POOL	Mon, Jun 7, 2004	27.63	28.10	27.43	27.87
2141	NASDAQ	POOL	Fri, Jun 4, 2004	26.90	27.70	26.79	27.40
2140	NASDAQ	POOL	Thu, Jun 3, 2004	27.63	27.63	26.80	26.80
2139	NASDAQ	POOL	Wed, Jun 2, 2004	27.31	27.97	26.74	27.63
2138	NASDAQ	POOL	Tue, Jun 1, 2004	26.89	27.33	26.71	27.12
2137	NASDAQ	POOL	Fri, May 28, 2004	27.12	27.27	26.81	26.83
2136	NASDAQ	POOL	Thu, May 27, 2004	27.59	27.59	26.83	27.25
2135	NASDAQ	POOL	Wed, May 26, 2004	28.03	28.10	27.32	27.43
2134	NASDAQ	POOL	Tue, May 25, 2004	27.38	28.10	26.71	28.01
2133	NASDAQ	POOL	Mon, May 24, 2004	26.01	27.49	26.01	27.19
2132	NASDAQ	POOL	Fri, May 21, 2004	26.27	26.37	25.93	26.37
2131	NASDAQ	POOL	Thu, May 20, 2004	26.59	26.59	25.93	26.05
2130	NASDAQ	POOL	Wed, May 19, 2004	26.24	26.74	25.85	26.03
2129	NASDAQ	POOL	Tue, May 18, 2004	25.84	26.19	25.75	26.05
2128	NASDAQ	POOL	Mon, May 17, 2004	26.33	26.33	25.28	25.85
2127	NASDAQ	POOL	Fri, May 14, 2004	26.30	26.60	26.08	26.08
2126	NASDAQ	POOL	Thu, May 13, 2004	26.79	26.83	26.29	26.32
2125	NASDAQ	POOL	Wed, May 12, 2004	27.07	27.07	26.23	26.69
2124	NASDAQ	POOL	Tue, May 11, 2004	26.72	27.13	26.40	26.88
2123	NASDAQ	POOL	Mon, May 10, 2004	26.07	27.33	25.64	26.49
2122	NASDAQ	POOL	Fri, May 7, 2004	26.74	27.00	25.85	26.08
2121	NASDAQ	POOL	Thu, May 6, 2004	27.51	27.55	26.71	26.91
2120	NASDAQ	POOL	Wed, May 5, 2004	27.13	27.83	26.88	27.25
2119	NASDAQ	POOL	Tue, May 4, 2004	27.45	27.50	26.49	26.74
2118	NASDAQ	POOL	Mon, May 3, 2004	27.70	27.77	27.00	27.01
2117	NASDAQ	POOL	Fri, Apr 30, 2004	26.49	27.31	26.49	26.81
2116	NASDAQ	POOL	Thu, Apr 29, 2004	27.02	27.67	26.35	26.55
2115	NASDAQ	POOL	Wed, Apr 28, 2004	27.00	27.56	26.55	27.01
2114	NASDAQ	POOL	Tue, Apr 27, 2004	26.95	27.07	26.43	27.00
2113	NASDAQ	POOL	Mon, Apr 26, 2004	26.51	27.14	26.43	26.81
2112	NASDAQ	POOL	Fri, Apr 23, 2004	27.11	27.11	26.13	26.51
2111	NASDAQ	POOL	Thu, Apr 22, 2004	25.92	27.43	25.72	26.89
2110	NASDAQ	POOL	Wed, Apr 21, 2004	25.51	25.81	25.01	25.80
2109	NASDAQ	POOL	Tue, Apr 20, 2004	25.75	25.75	25.13	25.41
2108	NASDAQ	POOL	Mon, Apr 19, 2004	25.12	25.73	25.05	25.66
2107	NASDAQ	POOL	Fri, Apr 16, 2004	25.11	25.40	24.97	25.21
2106	NASDAQ	POOL	Thu, Apr 15, 2004	25.63	25.88	25.04	25.15
2105	NASDAQ	POOL	Wed, Apr 14, 2004	25.48	26.25	25.27	25.87
2104	NASDAQ	POOL	Tue, Apr 13, 2004	25.89	26.15	24.89	25.14
2103	NASDAQ	POOL	Mon, Apr 12, 2004	25.71	26.17	25.50	25.77
2102	NASDAQ	POOL	Thu, Apr 8, 2004	26.41	26.68	25.43	25.78
2101	NASDAQ	POOL	Wed, Apr 7, 2004	25.52	26.40	25.41	26.31
2100	NASDAQ	POOL	Tue, Apr 6, 2004	25.89	26.07	25.39	25.60
2099	NASDAQ	POOL	Mon, Apr 5, 2004	25.35	26.13	25.26	26.03
2098	NASDAQ	POOL	Fri, Apr 2, 2004	24.67	25.30	24.41	25.17
2097	NASDAQ	POOL	Thu, Apr 1, 2004	24.81	24.91	24.25	24.54
2096	NASDAQ	POOL	Wed, Mar 31, 2004	24.50	24.99	23.99	24.84
2095	NASDAQ	POOL	Tue, Mar 30, 2004	24.03	24.50	23.83	24.39
2094	NASDAQ	POOL	Mon, Mar 29, 2004	23.87	24.23	23.86	24.02
2093	NASDAQ	POOL	Fri, Mar 26, 2004	23.83	24.30	23.66	23.87
2092	NASDAQ	POOL	Thu, Mar 25, 2004	22.99	24.01	22.99	24.01
2091	NASDAQ	POOL	Wed, Mar 24, 2004	22.61	23.46	22.57	23.09
2090	NASDAQ	POOL	Tue, Mar 23, 2004	22.69	23.20	22.50	22.82
2089	NASDAQ	POOL	Mon, Mar 22, 2004	23.55	23.55	22.56	22.62
2088	NASDAQ	POOL	Fri, Mar 19, 2004	23.47	23.55	22.81	23.32
2087	NASDAQ	POOL	Thu, Mar 18, 2004	23.49	23.75	23.11	23.29
2086	NASDAQ	POOL	Wed, Mar 17, 2004	23.47	23.99	23.35	23.79
2085	NASDAQ	POOL	Tue, Mar 16, 2004	23.63	24.02	23.08	23.27
2084	NASDAQ	POOL	Mon, Mar 15, 2004	24.33	24.47	23.33	23.46
2083	NASDAQ	POOL	Fri, Mar 12, 2004	23.51	24.33	23.51	24.33
2082	NASDAQ	POOL	Thu, Mar 11, 2004	24.13	24.28	23.50	23.64
2081	NASDAQ	POOL	Wed, Mar 10, 2004	24.33	24.51	24.08	24.20
2080	NASDAQ	POOL	Tue, Mar 9, 2004	24.80	24.80	24.00	24.07
2079	NASDAQ	POOL	Mon, Mar 8, 2004	24.83	25.03	24.50	24.61
2078	NASDAQ	POOL	Fri, Mar 5, 2004	24.51	25.11	24.33	24.80
2077	NASDAQ	POOL	Thu, Mar 4, 2004	24.50	24.63	24.12	24.62
2076	NASDAQ	POOL	Wed, Mar 3, 2004	24.50	24.61	24.18	24.55
2075	NASDAQ	POOL	Tue, Mar 2, 2004	24.59	24.73	24.38	24.41
2074	NASDAQ	POOL	Mon, Mar 1, 2004	24.29	24.59	24.08	24.51
2073	NASDAQ	POOL	Fri, Feb 27, 2004	24.03	24.28	23.87	24.17
2072	NASDAQ	POOL	Thu, Feb 26, 2004	23.47	23.94	23.31	23.93
2071	NASDAQ	POOL	Wed, Feb 25, 2004	22.70	24.01	22.60	23.73
2070	NASDAQ	POOL	Tue, Feb 24, 2004	22.41	22.50	22.11	22.33
2069	NASDAQ	POOL	Mon, Feb 23, 2004	21.87	22.36	21.77	22.18
2068	NASDAQ	POOL	Fri, Feb 20, 2004	21.90	22.29	21.30	21.75
2067	NASDAQ	POOL	Thu, Feb 19, 2004	21.99	22.42	21.88	22.00
2066	NASDAQ	POOL	Wed, Feb 18, 2004	21.85	22.03	21.43	21.43
2065	NASDAQ	POOL	Tue, Feb 17, 2004	21.45	21.93	21.32	21.79
2064	NASDAQ	POOL	Fri, Feb 13, 2004	21.65	21.65	20.99	21.15
2063	NASDAQ	POOL	Thu, Feb 12, 2004	21.99	21.99	21.49	21.49
2062	NASDAQ	POOL	Wed, Feb 11, 2004	22.17	22.23	21.73	21.95
2061	NASDAQ	POOL	Tue, Feb 10, 2004	21.57	22.21	21.51	22.17
2060	NASDAQ	POOL	Mon, Feb 9, 2004	21.89	22.03	21.55	21.67
2059	NASDAQ	POOL	Fri, Feb 6, 2004	20.87	21.94	20.83	21.89
2058	NASDAQ	POOL	Thu, Feb 5, 2004	20.86	21.05	20.74	20.83
2057	NASDAQ	POOL	Wed, Feb 4, 2004	21.58	21.63	20.73	20.81
2056	NASDAQ	POOL	Tue, Feb 3, 2004	21.57	21.77	21.34	21.55
2055	NASDAQ	POOL	Mon, Feb 2, 2004	21.35	21.69	20.75	21.63
2054	NASDAQ	POOL	Fri, Jan 30, 2004	21.40	21.49	20.71	21.37
2053	NASDAQ	POOL	Thu, Jan 29, 2004	21.37	21.60	20.57	21.22
2052	NASDAQ	POOL	Wed, Jan 28, 2004	22.40	22.40	21.10	21.26
2051	NASDAQ	POOL	Tue, Jan 27, 2004	22.79	22.82	22.11	22.20
2050	NASDAQ	POOL	Mon, Jan 26, 2004	22.21	22.79	22.07	22.76
2049	NASDAQ	POOL	Fri, Jan 23, 2004	22.19	22.37	21.62	22.37
2048	NASDAQ	POOL	Thu, Jan 22, 2004	21.71	22.19	21.62	21.95
2047	NASDAQ	POOL	Wed, Jan 21, 2004	21.74	22.03	21.47	21.80
2046	NASDAQ	POOL	Tue, Jan 20, 2004	22.49	22.65	21.76	21.76
2045	NASDAQ	POOL	Fri, Jan 16, 2004	22.55	23.10	22.39	22.76
2044	NASDAQ	POOL	Thu, Jan 15, 2004	22.73	22.73	22.21	22.58
2043	NASDAQ	POOL	Wed, Jan 14, 2004	22.67	22.81	22.43	22.67
2042	NASDAQ	POOL	Tue, Jan 13, 2004	22.41	22.77	22.10	22.70
2041	NASDAQ	POOL	Mon, Jan 12, 2004	22.83	22.98	22.13	22.40
2040	NASDAQ	POOL	Fri, Jan 9, 2004	22.81	23.20	22.77	22.83
2039	NASDAQ	POOL	Thu, Jan 8, 2004	23.09	23.28	22.67	22.86
2038	NASDAQ	POOL	Wed, Jan 7, 2004	22.03	23.20	21.87	23.19
2037	NASDAQ	POOL	Tue, Jan 6, 2004	22.40	22.47	21.95	22.03
2036	NASDAQ	POOL	Mon, Jan 5, 2004	22.00	22.39	22.00	22.31
2035	NASDAQ	POOL	Fri, Jan 2, 2004	21.79	22.50	21.66	22.00
2034	NASDAQ	POOL	Wed, Dec 31, 2003	22.43	22.59	21.79	21.79
2033	NASDAQ	POOL	Tue, Dec 30, 2003	22.32	22.56	21.89	22.34
2032	NASDAQ	POOL	Mon, Dec 29, 2003	22.53	22.73	22.26	22.47
2031	NASDAQ	POOL	Fri, Dec 26, 2003	22.28	22.53	22.27	22.53
2030	NASDAQ	POOL	Wed, Dec 24, 2003	22.53	22.57	22.29	22.33
2029	NASDAQ	POOL	Tue, Dec 23, 2003	22.33	22.56	22.00	22.56
2028	NASDAQ	POOL	Mon, Dec 22, 2003	21.95	22.60	21.93	22.23
2027	NASDAQ	POOL	Fri, Dec 19, 2003	21.97	22.13	21.33	22.09
2026	NASDAQ	POOL	Thu, Dec 18, 2003	21.53	21.77	21.33	21.64
2025	NASDAQ	POOL	Wed, Dec 17, 2003	21.45	21.63	21.18	21.47
2024	NASDAQ	POOL	Tue, Dec 16, 2003	21.58	21.81	21.00	21.23
2023	NASDAQ	POOL	Mon, Dec 15, 2003	22.00	22.23	21.56	21.57
2022	NASDAQ	POOL	Fri, Dec 12, 2003	22.18	22.33	21.85	22.00
2021	NASDAQ	POOL	Thu, Dec 11, 2003	21.73	22.26	21.51	22.10
2020	NASDAQ	POOL	Wed, Dec 10, 2003	22.33	22.39	21.18	21.40
2019	NASDAQ	POOL	Tue, Dec 9, 2003	23.53	23.53	22.28	22.64
2018	NASDAQ	POOL	Mon, Dec 8, 2003	22.98	23.64	22.98	23.43
2017	NASDAQ	POOL	Fri, Dec 5, 2003	23.43	23.59	22.99	23.00
2016	NASDAQ	POOL	Thu, Dec 4, 2003	23.48	23.77	22.94	23.23
2015	NASDAQ	POOL	Wed, Dec 3, 2003	24.00	24.10	23.35	23.37
2014	NASDAQ	POOL	Tue, Dec 2, 2003	24.06	24.23	23.86	24.00
2013	NASDAQ	POOL	Mon, Dec 1, 2003	24.07	24.27	23.81	24.25
2012	NASDAQ	POOL	Fri, Nov 28, 2003	24.13	24.17	23.84	23.88
2011	NASDAQ	POOL	Wed, Nov 26, 2003	24.27	24.37	23.84	23.99
2010	NASDAQ	POOL	Tue, Nov 25, 2003	24.27	24.49	24.16	24.19
2009	NASDAQ	POOL	Mon, Nov 24, 2003	23.63	24.26	23.45	24.23
2008	NASDAQ	POOL	Fri, Nov 21, 2003	23.87	23.87	23.19	23.50
2007	NASDAQ	POOL	Thu, Nov 20, 2003	22.90	23.36	22.75	23.19
2006	NASDAQ	POOL	Wed, Nov 19, 2003	22.57	23.47	22.25	23.14
2005	NASDAQ	POOL	Tue, Nov 18, 2003	23.33	23.48	22.74	22.77
2004	NASDAQ	POOL	Mon, Nov 17, 2003	23.53	23.57	23.17	23.46
2003	NASDAQ	POOL	Fri, Nov 14, 2003	23.95	24.00	23.63	23.69
2002	NASDAQ	POOL	Thu, Nov 13, 2003	23.90	24.03	23.70	23.83
2001	NASDAQ	POOL	Wed, Nov 12, 2003	23.90	24.16	23.59	24.00
2000	NASDAQ	POOL	Tue, Nov 11, 2003	24.07	24.07	23.54	23.63
1999	NASDAQ	POOL	Mon, Nov 10, 2003	24.40	24.63	23.85	24.03
1998	NASDAQ	POOL	Fri, Nov 7, 2003	24.63	24.79	24.12	24.17
1997	NASDAQ	POOL	Thu, Nov 6, 2003	24.45	24.67	24.01	24.45
1996	NASDAQ	POOL	Wed, Nov 5, 2003	23.90	24.79	23.73	24.43
1995	NASDAQ	POOL	Tue, Nov 4, 2003	23.59	24.10	23.47	23.72
1994	NASDAQ	POOL	Mon, Nov 3, 2003	23.20	23.82	22.96	23.47
1993	NASDAQ	POOL	Fri, Oct 31, 2003	23.87	23.93	23.33	23.39
1992	NASDAQ	POOL	Thu, Oct 30, 2003	24.84	24.90	23.87	23.92
1991	NASDAQ	POOL	Wed, Oct 29, 2003	24.50	24.83	23.81	24.73
1990	NASDAQ	POOL	Tue, Oct 28, 2003	23.47	24.52	23.29	24.48
1989	NASDAQ	POOL	Mon, Oct 27, 2003	22.83	23.37	22.62	23.18
1988	NASDAQ	POOL	Fri, Oct 24, 2003	22.87	23.17	22.58	22.65
1987	NASDAQ	POOL	Thu, Oct 23, 2003	22.59	23.43	22.07	22.84
1986	NASDAQ	POOL	Wed, Oct 22, 2003	20.63	22.83	20.47	22.49
1985	NASDAQ	POOL	Tue, Oct 21, 2003	20.90	20.90	20.33	20.57
1984	NASDAQ	POOL	Mon, Oct 20, 2003	20.67	20.86	20.22	20.73
1983	NASDAQ	POOL	Fri, Oct 17, 2003	20.89	20.89	20.55	20.57
1982	NASDAQ	POOL	Thu, Oct 16, 2003	20.43	20.77	20.43	20.66
1981	NASDAQ	POOL	Wed, Oct 15, 2003	20.23	20.59	20.10	20.40
1980	NASDAQ	POOL	Tue, Oct 14, 2003	20.10	20.40	19.54	20.40
1979	NASDAQ	POOL	Mon, Oct 13, 2003	19.97	20.12	19.97	20.01
1978	NASDAQ	POOL	Fri, Oct 10, 2003	19.87	20.10	19.66	20.01
1977	NASDAQ	POOL	Thu, Oct 9, 2003	20.00	20.13	19.73	19.97
1976	NASDAQ	POOL	Wed, Oct 8, 2003	19.99	20.00	19.56	19.63
1975	NASDAQ	POOL	Tue, Oct 7, 2003	20.00	20.01	19.50	20.00
1974	NASDAQ	POOL	Mon, Oct 6, 2003	20.07	20.15	19.87	20.00
1973	NASDAQ	POOL	Fri, Oct 3, 2003	19.14	20.05	19.04	19.75
1972	NASDAQ	POOL	Thu, Oct 2, 2003	19.21	19.31	18.84	19.03
1971	NASDAQ	POOL	Wed, Oct 1, 2003	18.50	19.46	18.43	19.04
1970	NASDAQ	POOL	Tue, Sep 30, 2003	18.50	18.85	18.31	18.55
1969	NASDAQ	POOL	Mon, Sep 29, 2003	18.47	18.93	18.21	18.80
1968	NASDAQ	POOL	Fri, Sep 26, 2003	18.83	18.83	18.37	18.53
1967	NASDAQ	POOL	Thu, Sep 25, 2003	19.07	19.66	18.75	18.75
1966	NASDAQ	POOL	Wed, Sep 24, 2003	19.47	19.65	18.97	18.97
1965	NASDAQ	POOL	Tue, Sep 23, 2003	19.06	19.42	18.95	19.40
1964	NASDAQ	POOL	Mon, Sep 22, 2003	19.11	19.33	18.83	19.11
1963	NASDAQ	POOL	Fri, Sep 19, 2003	19.33	19.64	19.13	19.19
1962	NASDAQ	POOL	Thu, Sep 18, 2003	19.63	19.67	19.41	19.67
1961	NASDAQ	POOL	Wed, Sep 17, 2003	19.27	19.59	19.07	19.55
1960	NASDAQ	POOL	Tue, Sep 16, 2003	18.93	19.32	18.67	19.27
1959	NASDAQ	POOL	Mon, Sep 15, 2003	18.40	19.29	18.31	18.97
1958	NASDAQ	POOL	Fri, Sep 12, 2003	18.87	19.11	18.62	18.85
1957	NASDAQ	POOL	Thu, Sep 11, 2003	18.91	19.03	18.55	18.89
1956	NASDAQ	POOL	Wed, Sep 10, 2003	18.87	19.24	18.80	19.00
1955	NASDAQ	POOL	Tue, Sep 9, 2003	18.90	19.12	18.63	18.93
1954	NASDAQ	POOL	Mon, Sep 8, 2003	18.87	19.10	18.80	18.94
1953	NASDAQ	POOL	Fri, Sep 5, 2003	18.66	19.07	18.58	18.80
1952	NASDAQ	POOL	Thu, Sep 4, 2003	18.37	18.67	18.36	18.67
1951	NASDAQ	POOL	Wed, Sep 3, 2003	18.45	18.58	18.35	18.40
1950	NASDAQ	POOL	Tue, Sep 2, 2003	18.34	18.45	18.02	18.45
1949	NASDAQ	POOL	Fri, Aug 29, 2003	18.07	18.32	18.07	18.22
1948	NASDAQ	POOL	Thu, Aug 28, 2003	17.89	18.35	17.89	18.09
1947	NASDAQ	POOL	Wed, Aug 27, 2003	17.74	18.20	17.63	17.90
1946	NASDAQ	POOL	Tue, Aug 26, 2003	17.20	17.78	16.82	17.75
1945	NASDAQ	POOL	Mon, Aug 25, 2003	18.00	18.00	17.61	17.87
1944	NASDAQ	POOL	Fri, Aug 22, 2003	18.22	18.34	17.82	17.95
1943	NASDAQ	POOL	Thu, Aug 21, 2003	17.91	18.18	17.78	18.18
1942	NASDAQ	POOL	Wed, Aug 20, 2003	18.06	18.06	17.74	17.90
1941	NASDAQ	POOL	Tue, Aug 19, 2003	17.40	18.07	17.34	18.07
1940	NASDAQ	POOL	Mon, Aug 18, 2003	17.29	17.55	17.25	17.34
1939	NASDAQ	POOL	Fri, Aug 15, 2003	17.22	17.34	17.12	17.29
1938	NASDAQ	POOL	Thu, Aug 14, 2003	17.45	17.45	17.15	17.22
1937	NASDAQ	POOL	Wed, Aug 13, 2003	17.36	17.47	17.34	17.43
1936	NASDAQ	POOL	Tue, Aug 12, 2003	17.21	17.40	17.16	17.29
1935	NASDAQ	POOL	Mon, Aug 11, 2003	16.89	17.09	16.89	17.09
1934	NASDAQ	POOL	Fri, Aug 8, 2003	16.66	16.89	16.66	16.88
1933	NASDAQ	POOL	Thu, Aug 7, 2003	16.68	16.78	16.58	16.68
1932	NASDAQ	POOL	Wed, Aug 6, 2003	16.78	16.84	16.61	16.61
1931	NASDAQ	POOL	Tue, Aug 5, 2003	16.99	16.99	16.69	16.71
1930	NASDAQ	POOL	Mon, Aug 4, 2003	16.96	17.11	16.75	16.89
1929	NASDAQ	POOL	Fri, Aug 1, 2003	17.24	17.24	16.72	16.95
1928	NASDAQ	POOL	Thu, Jul 31, 2003	17.02	17.28	16.94	17.23
1927	NASDAQ	POOL	Wed, Jul 30, 2003	17.16	17.16	16.79	17.00
1926	NASDAQ	POOL	Tue, Jul 29, 2003	16.87	17.14	16.78	17.06
1925	NASDAQ	POOL	Mon, Jul 28, 2003	17.02	17.02	16.80	16.89
1924	NASDAQ	POOL	Fri, Jul 25, 2003	16.77	17.14	16.69	17.02
1923	NASDAQ	POOL	Thu, Jul 24, 2003	16.08	16.97	16.08	16.87
1922	NASDAQ	POOL	Wed, Jul 23, 2003	15.76	16.05	15.69	15.98
1921	NASDAQ	POOL	Tue, Jul 22, 2003	16.19	16.24	15.58	15.85
1920	NASDAQ	POOL	Mon, Jul 21, 2003	15.91	16.15	15.53	15.95
1919	NASDAQ	POOL	Fri, Jul 18, 2003	15.84	15.91	15.70	15.90
1918	NASDAQ	POOL	Thu, Jul 17, 2003	16.18	16.18	15.73	15.77
1917	NASDAQ	POOL	Wed, Jul 16, 2003	15.96	16.27	15.93	16.18
1916	NASDAQ	POOL	Tue, Jul 15, 2003	16.31	16.31	15.91	15.96
1915	NASDAQ	POOL	Mon, Jul 14, 2003	15.52	16.33	15.51	16.22
1914	NASDAQ	POOL	Fri, Jul 11, 2003	15.20	15.67	15.20	15.56
1913	NASDAQ	POOL	Thu, Jul 10, 2003	15.32	15.33	15.15	15.20
1912	NASDAQ	POOL	Wed, Jul 9, 2003	15.23	15.37	15.13	15.32
1911	NASDAQ	POOL	Tue, Jul 8, 2003	15.11	15.40	15.07	15.24
1910	NASDAQ	POOL	Mon, Jul 7, 2003	14.93	15.21	14.89	15.17
1909	NASDAQ	POOL	Thu, Jul 3, 2003	14.86	15.00	14.86	14.88
1908	NASDAQ	POOL	Wed, Jul 2, 2003	14.85	15.00	14.82	14.96
1907	NASDAQ	POOL	Tue, Jul 1, 2003	15.28	15.29	14.57	14.86
1906	NASDAQ	POOL	Mon, Jun 30, 2003	15.29	15.49	15.22	15.29
1905	NASDAQ	POOL	Fri, Jun 27, 2003	14.87	15.41	14.83	15.29
1904	NASDAQ	POOL	Thu, Jun 26, 2003	14.73	15.04	14.55	14.96
1903	NASDAQ	POOL	Wed, Jun 25, 2003	14.43	14.67	14.43	14.67
1902	NASDAQ	POOL	Tue, Jun 24, 2003	14.42	14.64	14.22	14.45
1901	NASDAQ	POOL	Mon, Jun 23, 2003	14.82	14.90	14.45	14.53
1900	NASDAQ	POOL	Fri, Jun 20, 2003	14.83	14.97	14.62	14.95
1899	NASDAQ	POOL	Thu, Jun 19, 2003	14.82	15.01	14.82	14.97
1898	NASDAQ	POOL	Wed, Jun 18, 2003	14.76	15.00	14.72	14.82
1897	NASDAQ	POOL	Tue, Jun 17, 2003	14.85	14.93	14.75	14.93
1896	NASDAQ	POOL	Mon, Jun 16, 2003	14.63	14.82	14.61	14.78
1895	NASDAQ	POOL	Fri, Jun 13, 2003	14.67	14.78	14.56	14.58
1894	NASDAQ	POOL	Thu, Jun 12, 2003	14.50	14.98	14.50	14.67
1893	NASDAQ	POOL	Wed, Jun 11, 2003	14.25	14.50	14.10	14.46
1892	NASDAQ	POOL	Tue, Jun 10, 2003	14.17	14.42	14.17	14.31
1891	NASDAQ	POOL	Mon, Jun 9, 2003	14.20	14.40	14.18	14.24
1890	NASDAQ	POOL	Fri, Jun 6, 2003	14.33	14.39	14.09	14.27
1889	NASDAQ	POOL	Thu, Jun 5, 2003	14.32	14.36	14.10	14.29
1888	NASDAQ	POOL	Wed, Jun 4, 2003	13.96	14.36	13.96	14.22
1887	NASDAQ	POOL	Tue, Jun 3, 2003	13.89	14.03	13.78	13.99
1886	NASDAQ	POOL	Mon, Jun 2, 2003	14.33	14.45	13.87	13.99
1885	NASDAQ	POOL	Fri, May 30, 2003	14.22	14.44	14.21	14.32
1884	NASDAQ	POOL	Thu, May 29, 2003	14.09	14.28	14.04	14.15
1883	NASDAQ	POOL	Wed, May 28, 2003	13.85	14.09	13.80	14.09
1882	NASDAQ	POOL	Tue, May 27, 2003	13.78	14.06	13.69	14.00
1881	NASDAQ	POOL	Fri, May 23, 2003	13.73	13.89	13.73	13.82
1880	NASDAQ	POOL	Thu, May 22, 2003	13.69	13.87	13.69	13.81
1879	NASDAQ	POOL	Wed, May 21, 2003	13.61	13.81	13.56	13.69
1878	NASDAQ	POOL	Tue, May 20, 2003	13.60	13.77	13.56	13.67
1877	NASDAQ	POOL	Mon, May 19, 2003	13.89	13.96	13.42	13.65
1876	NASDAQ	POOL	Fri, May 16, 2003	13.99	14.01	13.73	13.89
1875	NASDAQ	POOL	Thu, May 15, 2003	14.07	14.31	13.96	14.08
1874	NASDAQ	POOL	Wed, May 14, 2003	14.02	14.12	13.91	14.12
1873	NASDAQ	POOL	Tue, May 13, 2003	14.05	14.09	13.85	13.92
1872	NASDAQ	POOL	Mon, May 12, 2003	13.95	14.11	13.91	14.09
1871	NASDAQ	POOL	Fri, May 9, 2003	13.89	14.01	13.79	13.96
1870	NASDAQ	POOL	Thu, May 8, 2003	14.69	14.69	13.73	13.82
1869	NASDAQ	POOL	Wed, May 7, 2003	14.95	15.07	14.69	14.71
1868	NASDAQ	POOL	Tue, May 6, 2003	14.96	15.12	14.78	15.01
1867	NASDAQ	POOL	Mon, May 5, 2003	14.97	15.25	14.86	15.00
1866	NASDAQ	POOL	Fri, May 2, 2003	14.27	15.02	14.27	14.95
1865	NASDAQ	POOL	Thu, May 1, 2003	14.82	14.82	14.28	14.30
1864	NASDAQ	POOL	Wed, Apr 30, 2003	14.50	15.37	14.32	14.67
1863	NASDAQ	POOL	Tue, Apr 29, 2003	14.13	14.69	14.02	14.50
1862	NASDAQ	POOL	Mon, Apr 28, 2003	13.68	14.10	13.56	14.02
1861	NASDAQ	POOL	Fri, Apr 25, 2003	13.89	14.11	13.29	13.61
1860	NASDAQ	POOL	Thu, Apr 24, 2003	13.33	14.22	13.33	14.05
1859	NASDAQ	POOL	Wed, Apr 23, 2003	13.62	13.78	13.35	13.36
1858	NASDAQ	POOL	Tue, Apr 22, 2003	13.73	13.81	13.65	13.76
1857	NASDAQ	POOL	Mon, Apr 21, 2003	13.78	13.82	13.67	13.69
1856	NASDAQ	POOL	Thu, Apr 17, 2003	13.89	13.93	13.71	13.78
1855	NASDAQ	POOL	Wed, Apr 16, 2003	13.82	14.00	13.62	13.73
1854	NASDAQ	POOL	Tue, Apr 15, 2003	13.81	13.81	13.69	13.80
1853	NASDAQ	POOL	Mon, Apr 14, 2003	13.56	13.95	13.54	13.73
1852	NASDAQ	POOL	Fri, Apr 11, 2003	13.33	13.54	13.33	13.45
1851	NASDAQ	POOL	Thu, Apr 10, 2003	13.36	13.36	13.12	13.25
1850	NASDAQ	POOL	Wed, Apr 9, 2003	13.49	13.65	13.19	13.29
1849	NASDAQ	POOL	Tue, Apr 8, 2003	13.83	13.85	13.48	13.57
1848	NASDAQ	POOL	Mon, Apr 7, 2003	13.68	14.30	13.55	13.85
1847	NASDAQ	POOL	Fri, Apr 4, 2003	13.82	13.82	13.44	13.49
1846	NASDAQ	POOL	Thu, Apr 3, 2003	13.73	13.99	13.62	13.73
1845	NASDAQ	POOL	Wed, Apr 2, 2003	13.49	14.05	13.44	13.84
1844	NASDAQ	POOL	Tue, Apr 1, 2003	13.16	13.51	13.13	13.47
1843	NASDAQ	POOL	Mon, Mar 31, 2003	13.02	13.50	12.80	13.21
1842	NASDAQ	POOL	Fri, Mar 28, 2003	13.18	13.22	13.02	13.19
1841	NASDAQ	POOL	Thu, Mar 27, 2003	12.96	13.36	12.70	13.18
1840	NASDAQ	POOL	Wed, Mar 26, 2003	13.04	13.15	12.89	13.06
1839	NASDAQ	POOL	Tue, Mar 25, 2003	12.49	13.22	12.45	13.02
1838	NASDAQ	POOL	Mon, Mar 24, 2003	12.78	12.89	12.46	12.66
1837	NASDAQ	POOL	Fri, Mar 21, 2003	12.85	13.36	12.83	13.08
1836	NASDAQ	POOL	Thu, Mar 20, 2003	12.41	12.74	12.27	12.74
1835	NASDAQ	POOL	Wed, Mar 19, 2003	12.60	12.60	12.40	12.42
1834	NASDAQ	POOL	Tue, Mar 18, 2003	12.45	12.59	12.35	12.55
1833	NASDAQ	POOL	Mon, Mar 17, 2003	12.02	12.45	11.99	12.45
1832	NASDAQ	POOL	Fri, Mar 14, 2003	11.84	12.11	11.76	12.02
1831	NASDAQ	POOL	Thu, Mar 13, 2003	11.56	11.99	11.47	11.96
1830	NASDAQ	POOL	Wed, Mar 12, 2003	11.33	11.54	11.33	11.48
1829	NASDAQ	POOL	Tue, Mar 11, 2003	11.41	11.45	11.30	11.43
1828	NASDAQ	POOL	Mon, Mar 10, 2003	11.78	11.78	11.27	11.33
1827	NASDAQ	POOL	Fri, Mar 7, 2003	11.59	11.75	11.57	11.71
1826	NASDAQ	POOL	Thu, Mar 6, 2003	11.78	11.82	11.57	11.69
1825	NASDAQ	POOL	Wed, Mar 5, 2003	11.89	11.98	11.68	11.86
1824	NASDAQ	POOL	Tue, Mar 4, 2003	11.93	12.09	11.89	11.96
1823	NASDAQ	POOL	Mon, Mar 3, 2003	12.22	12.36	11.98	12.00
1822	NASDAQ	POOL	Fri, Feb 28, 2003	12.13	12.36	11.99	12.18
1821	NASDAQ	POOL	Thu, Feb 27, 2003	11.80	12.13	11.80	12.09
1820	NASDAQ	POOL	Wed, Feb 26, 2003	12.15	12.15	11.85	11.94
1819	NASDAQ	POOL	Tue, Feb 25, 2003	11.73	12.20	11.60	12.20
1818	NASDAQ	POOL	Mon, Feb 24, 2003	11.73	11.82	11.67	11.80
1817	NASDAQ	POOL	Fri, Feb 21, 2003	11.66	11.75	11.56	11.75
1816	NASDAQ	POOL	Thu, Feb 20, 2003	11.77	11.77	11.57	11.69
1815	NASDAQ	POOL	Wed, Feb 19, 2003	11.82	11.82	11.49	11.68
1814	NASDAQ	POOL	Tue, Feb 18, 2003	11.98	12.03	11.61	11.81
1813	NASDAQ	POOL	Fri, Feb 14, 2003	11.56	12.02	11.55	12.00
1812	NASDAQ	POOL	Thu, Feb 13, 2003	12.00	12.05	11.16	11.57
1811	NASDAQ	POOL	Wed, Feb 12, 2003	12.07	12.09	11.98	12.00
1810	NASDAQ	POOL	Tue, Feb 11, 2003	11.98	12.19	11.98	12.08
1809	NASDAQ	POOL	Mon, Feb 10, 2003	11.96	12.02	11.91	11.98
1808	NASDAQ	POOL	Fri, Feb 7, 2003	11.91	12.20	11.91	12.03
1807	NASDAQ	POOL	Thu, Feb 6, 2003	12.24	12.42	11.84	12.05
1806	NASDAQ	POOL	Wed, Feb 5, 2003	12.39	12.47	12.24	12.29
1805	NASDAQ	POOL	Tue, Feb 4, 2003	12.60	12.60	12.25	12.30
1804	NASDAQ	POOL	Mon, Feb 3, 2003	12.31	12.62	12.31	12.56
1803	NASDAQ	POOL	Fri, Jan 31, 2003	12.19	12.48	12.19	12.33
1802	NASDAQ	POOL	Thu, Jan 30, 2003	12.55	12.58	12.11	12.25
1801	NASDAQ	POOL	Wed, Jan 29, 2003	12.32	12.56	12.22	12.41
1800	NASDAQ	POOL	Tue, Jan 28, 2003	12.27	12.40	12.27	12.38
1799	NASDAQ	POOL	Mon, Jan 27, 2003	12.33	12.42	12.22	12.29
1798	NASDAQ	POOL	Fri, Jan 24, 2003	12.45	12.49	12.31	12.41
1797	NASDAQ	POOL	Thu, Jan 23, 2003	12.53	12.59	12.42	12.45
1796	NASDAQ	POOL	Wed, Jan 22, 2003	12.66	12.74	12.42	12.50
1795	NASDAQ	POOL	Tue, Jan 21, 2003	12.89	13.06	12.65	12.66
1794	NASDAQ	POOL	Fri, Jan 17, 2003	13.05	13.11	12.91	12.93
1793	NASDAQ	POOL	Thu, Jan 16, 2003	13.00	13.09	12.87	12.98
1792	NASDAQ	POOL	Wed, Jan 15, 2003	13.11	13.23	12.89	12.96
1791	NASDAQ	POOL	Tue, Jan 14, 2003	13.45	13.47	12.96	13.12
1790	NASDAQ	POOL	Mon, Jan 13, 2003	13.62	13.64	13.27	13.34
1789	NASDAQ	POOL	Fri, Jan 10, 2003	13.16	13.56	13.16	13.55
1788	NASDAQ	POOL	Thu, Jan 9, 2003	13.07	13.47	13.07	13.34
1787	NASDAQ	POOL	Wed, Jan 8, 2003	13.22	13.22	12.85	13.05
1786	NASDAQ	POOL	Tue, Jan 7, 2003	13.22	13.33	12.85	13.27
1785	NASDAQ	POOL	Mon, Jan 6, 2003	13.11	13.30	12.99	13.21
1784	NASDAQ	POOL	Fri, Jan 3, 2003	13.33	13.42	13.01	13.02
1783	NASDAQ	POOL	Thu, Jan 2, 2003	13.07	13.47	12.91	13.42
1782	NASDAQ	POOL	Tue, Dec 31, 2002	12.78	13.11	12.78	12.98
1781	NASDAQ	POOL	Mon, Dec 30, 2002	13.13	13.27	12.78	12.93
1780	NASDAQ	POOL	Fri, Dec 27, 2002	13.51	13.54	13.06	13.13
1779	NASDAQ	POOL	Thu, Dec 26, 2002	13.29	13.49	13.05	13.17
1778	NASDAQ	POOL	Tue, Dec 24, 2002	13.13	13.38	13.13	13.24
1777	NASDAQ	POOL	Mon, Dec 23, 2002	13.20	13.49	12.89	13.24
1776	NASDAQ	POOL	Fri, Dec 20, 2002	13.60	13.67	13.29	13.53
1775	NASDAQ	POOL	Thu, Dec 19, 2002	13.60	13.82	13.36	13.45
1774	NASDAQ	POOL	Wed, Dec 18, 2002	13.98	13.98	13.45	13.54
1773	NASDAQ	POOL	Tue, Dec 17, 2002	14.05	14.20	13.86	13.88
1772	NASDAQ	POOL	Mon, Dec 16, 2002	13.76	14.17	13.67	13.99
1771	NASDAQ	POOL	Fri, Dec 13, 2002	13.96	14.17	13.67	13.68
1770	NASDAQ	POOL	Thu, Dec 12, 2002	13.80	14.01	13.76	13.92
1769	NASDAQ	POOL	Wed, Dec 11, 2002	13.66	13.91	13.45	13.76
1768	NASDAQ	POOL	Tue, Dec 10, 2002	13.45	13.77	13.33	13.66
1767	NASDAQ	POOL	Mon, Dec 9, 2002	13.63	13.63	13.22	13.31
1766	NASDAQ	POOL	Fri, Dec 6, 2002	13.33	13.63	13.25	13.57
1765	NASDAQ	POOL	Thu, Dec 5, 2002	13.34	13.40	13.30	13.40
1764	NASDAQ	POOL	Wed, Dec 4, 2002	13.73	13.73	13.14	13.35
1763	NASDAQ	POOL	Tue, Dec 3, 2002	13.87	14.07	13.56	13.76
1762	NASDAQ	POOL	Mon, Dec 2, 2002	14.08	14.36	13.67	13.87
1761	NASDAQ	POOL	Fri, Nov 29, 2002	13.84	14.22	13.84	14.01
1760	NASDAQ	POOL	Wed, Nov 27, 2002	13.38	13.86	13.38	13.84
1759	NASDAQ	POOL	Tue, Nov 26, 2002	13.29	13.56	13.27	13.42
1758	NASDAQ	POOL	Mon, Nov 25, 2002	13.01	13.45	12.97	13.37
1757	NASDAQ	POOL	Fri, Nov 22, 2002	13.02	13.33	12.78	13.08
1756	NASDAQ	POOL	Thu, Nov 21, 2002	12.56	13.36	12.48	13.36
1755	NASDAQ	POOL	Wed, Nov 20, 2002	12.49	12.66	12.45	12.57
1754	NASDAQ	POOL	Tue, Nov 19, 2002	12.67	12.78	12.47	12.54
1753	NASDAQ	POOL	Mon, Nov 18, 2002	12.95	13.25	12.58	12.72
1752	NASDAQ	POOL	Fri, Nov 15, 2002	13.04	13.22	12.81	13.11
1751	NASDAQ	POOL	Thu, Nov 14, 2002	13.07	13.33	12.87	13.06
1750	NASDAQ	POOL	Wed, Nov 13, 2002	12.90	13.09	12.69	13.09
1749	NASDAQ	POOL	Tue, Nov 12, 2002	12.69	13.11	12.69	12.90
1748	NASDAQ	POOL	Mon, Nov 11, 2002	13.49	13.49	12.49	12.80
1747	NASDAQ	POOL	Fri, Nov 8, 2002	13.38	13.74	13.33	13.57
1746	NASDAQ	POOL	Thu, Nov 7, 2002	13.58	13.97	13.38	13.58
1745	NASDAQ	POOL	Wed, Nov 6, 2002	13.50	13.86	13.33	13.76
1744	NASDAQ	POOL	Tue, Nov 5, 2002	13.77	13.85	13.53	13.59
1743	NASDAQ	POOL	Mon, Nov 4, 2002	13.22	13.82	13.20	13.77
1742	NASDAQ	POOL	Fri, Nov 1, 2002	12.77	13.25	12.74	13.20
1741	NASDAQ	POOL	Thu, Oct 31, 2002	12.53	12.78	12.47	12.67
1740	NASDAQ	POOL	Wed, Oct 30, 2002	12.25	12.76	12.25	12.61
1739	NASDAQ	POOL	Tue, Oct 29, 2002	12.27	12.42	12.09	12.30
1738	NASDAQ	POOL	Mon, Oct 28, 2002	12.62	12.65	12.27	12.32
1737	NASDAQ	POOL	Fri, Oct 25, 2002	12.58	12.66	12.47	12.66
1736	NASDAQ	POOL	Thu, Oct 24, 2002	12.53	12.93	12.47	12.48
1735	NASDAQ	POOL	Wed, Oct 23, 2002	12.52	12.67	12.34	12.62
1734	NASDAQ	POOL	Tue, Oct 22, 2002	12.34	12.72	12.33	12.45
1733	NASDAQ	POOL	Mon, Oct 21, 2002	12.21	12.49	12.00	12.45
1732	NASDAQ	POOL	Fri, Oct 18, 2002	12.22	12.23	11.89	12.22
1731	NASDAQ	POOL	Thu, Oct 17, 2002	11.77	12.20	11.77	12.20
1730	NASDAQ	POOL	Wed, Oct 16, 2002	11.21	11.85	10.73	11.61
1729	NASDAQ	POOL	Tue, Oct 15, 2002	12.22	12.76	11.29	11.43
1728	NASDAQ	POOL	Mon, Oct 14, 2002	11.78	11.97	11.56	11.97
1727	NASDAQ	POOL	Fri, Oct 11, 2002	11.63	11.87	11.63	11.70
1726	NASDAQ	POOL	Thu, Oct 10, 2002	11.52	11.80	11.42	11.56
1725	NASDAQ	POOL	Wed, Oct 9, 2002	11.44	11.69	11.42	11.53
1724	NASDAQ	POOL	Tue, Oct 8, 2002	11.18	11.60	11.18	11.45
1723	NASDAQ	POOL	Mon, Oct 7, 2002	11.41	11.59	11.16	11.25
1722	NASDAQ	POOL	Fri, Oct 4, 2002	11.85	12.07	11.46	11.49
1721	NASDAQ	POOL	Thu, Oct 3, 2002	12.13	12.34	11.86	11.87
1720	NASDAQ	POOL	Wed, Oct 2, 2002	12.75	12.89	12.07	12.07
1719	NASDAQ	POOL	Tue, Oct 1, 2002	12.13	12.87	11.82	12.81
1718	NASDAQ	POOL	Mon, Sep 30, 2002	11.96	12.29	11.61	12.18
1717	NASDAQ	POOL	Fri, Sep 27, 2002	12.37	12.40	11.92	11.93
1716	NASDAQ	POOL	Thu, Sep 26, 2002	11.91	12.42	11.89	12.33
1715	NASDAQ	POOL	Wed, Sep 25, 2002	11.70	12.00	11.52	11.93
1714	NASDAQ	POOL	Tue, Sep 24, 2002	11.47	11.86	11.36	11.70
1713	NASDAQ	POOL	Mon, Sep 23, 2002	11.29	11.60	11.27	11.57
1712	NASDAQ	POOL	Fri, Sep 20, 2002	11.25	11.58	11.25	11.46
1711	NASDAQ	POOL	Thu, Sep 19, 2002	11.46	11.69	11.15	11.15
1710	NASDAQ	POOL	Wed, Sep 18, 2002	11.50	11.77	11.16	11.47
1709	NASDAQ	POOL	Tue, Sep 17, 2002	12.38	12.40	11.54	11.61
1708	NASDAQ	POOL	Mon, Sep 16, 2002	12.70	12.93	12.45	12.56
1707	NASDAQ	POOL	Fri, Sep 13, 2002	12.56	12.85	12.36	12.73
1706	NASDAQ	POOL	Thu, Sep 12, 2002	12.77	12.77	12.50	12.63
1705	NASDAQ	POOL	Wed, Sep 11, 2002	13.13	13.24	12.69	12.71
1704	NASDAQ	POOL	Tue, Sep 10, 2002	12.89	13.25	12.89	13.25
1703	NASDAQ	POOL	Mon, Sep 9, 2002	12.60	13.02	12.32	12.90
1702	NASDAQ	POOL	Fri, Sep 6, 2002	12.30	12.56	12.29	12.55
1701	NASDAQ	POOL	Thu, Sep 5, 2002	12.26	12.39	11.76	12.16
1700	NASDAQ	POOL	Wed, Sep 4, 2002	11.69	12.50	11.69	12.38
1699	NASDAQ	POOL	Tue, Sep 3, 2002	12.26	12.26	11.67	11.89
1698	NASDAQ	POOL	Fri, Aug 30, 2002	12.45	12.46	12.27	12.28
1697	NASDAQ	POOL	Thu, Aug 29, 2002	12.07	12.44	12.05	12.37
1696	NASDAQ	POOL	Wed, Aug 28, 2002	11.88	12.35	11.82	12.17
1695	NASDAQ	POOL	Tue, Aug 27, 2002	12.33	12.33	11.87	11.88
1694	NASDAQ	POOL	Mon, Aug 26, 2002	12.31	12.65	12.09	12.12
1693	NASDAQ	POOL	Fri, Aug 23, 2002	12.49	12.66	12.23	12.33
1692	NASDAQ	POOL	Thu, Aug 22, 2002	12.45	12.72	12.44	12.71
1691	NASDAQ	POOL	Wed, Aug 21, 2002	12.25	12.69	12.24	12.43
1690	NASDAQ	POOL	Tue, Aug 20, 2002	12.22	12.24	11.87	12.24
1689	NASDAQ	POOL	Mon, Aug 19, 2002	12.49	12.49	12.01	12.03
1688	NASDAQ	POOL	Fri, Aug 16, 2002	12.29	12.51	11.91	12.47
1687	NASDAQ	POOL	Thu, Aug 15, 2002	11.65	12.28	11.65	12.21
1686	NASDAQ	POOL	Wed, Aug 14, 2002	11.13	11.62	11.13	11.57
1685	NASDAQ	POOL	Tue, Aug 13, 2002	11.18	11.42	11.11	11.17
1684	NASDAQ	POOL	Mon, Aug 12, 2002	11.46	11.46	11.05	11.34
1683	NASDAQ	POOL	Fri, Aug 9, 2002	11.33	11.60	11.24	11.47
1682	NASDAQ	POOL	Thu, Aug 8, 2002	11.09	11.48	10.98	11.33
1681	NASDAQ	POOL	Wed, Aug 7, 2002	11.22	11.45	10.89	11.00
1680	NASDAQ	POOL	Tue, Aug 6, 2002	10.78	11.19	10.57	10.94
1679	NASDAQ	POOL	Mon, Aug 5, 2002	10.97	10.97	10.54	10.67
1678	NASDAQ	POOL	Fri, Aug 2, 2002	11.14	11.16	10.87	10.96
1677	NASDAQ	POOL	Thu, Aug 1, 2002	11.27	11.33	11.07	11.23
1676	NASDAQ	POOL	Wed, Jul 31, 2002	11.71	11.71	11.05	11.05
1675	NASDAQ	POOL	Tue, Jul 30, 2002	12.22	12.22	11.50	11.65
1674	NASDAQ	POOL	Mon, Jul 29, 2002	11.07	12.25	11.00	12.00
1673	NASDAQ	POOL	Fri, Jul 26, 2002	11.43	11.51	10.76	11.11
1672	NASDAQ	POOL	Thu, Jul 25, 2002	11.67	12.26	11.14	11.47
1671	NASDAQ	POOL	Wed, Jul 24, 2002	10.85	11.97	10.65	11.55
1670	NASDAQ	POOL	Tue, Jul 23, 2002	11.00	11.28	10.61	10.93
1669	NASDAQ	POOL	Mon, Jul 22, 2002	10.73	11.28	10.27	11.11
1668	NASDAQ	POOL	Fri, Jul 19, 2002	11.58	11.69	10.57	10.72
1667	NASDAQ	POOL	Thu, Jul 18, 2002	11.89	11.89	11.51	11.56
1666	NASDAQ	POOL	Wed, Jul 17, 2002	11.57	12.05	11.56	11.74
1665	NASDAQ	POOL	Tue, Jul 16, 2002	11.61	12.35	11.36	11.51
1664	NASDAQ	POOL	Mon, Jul 15, 2002	11.78	12.11	10.79	11.65
1663	NASDAQ	POOL	Fri, Jul 12, 2002	11.62	12.45	11.62	11.87
1662	NASDAQ	POOL	Thu, Jul 11, 2002	11.67	11.96	11.18	11.93
1661	NASDAQ	POOL	Wed, Jul 10, 2002	12.53	12.53	11.45	11.65
1660	NASDAQ	POOL	Tue, Jul 9, 2002	12.75	12.78	12.25	12.45
1659	NASDAQ	POOL	Mon, Jul 8, 2002	12.80	12.80	12.33	12.73
1658	NASDAQ	POOL	Fri, Jul 5, 2002	12.40	12.73	12.22	12.67
1657	NASDAQ	POOL	Wed, Jul 3, 2002	12.53	12.55	12.09	12.26
1656	NASDAQ	POOL	Tue, Jul 2, 2002	12.31	12.56	12.27	12.43
1655	NASDAQ	POOL	Mon, Jul 1, 2002	12.36	12.58	12.29	12.47
1654	NASDAQ	POOL	Fri, Jun 28, 2002	12.49	12.78	12.00	12.34
1653	NASDAQ	POOL	Thu, Jun 27, 2002	12.65	12.82	12.33	12.56
1652	NASDAQ	POOL	Wed, Jun 26, 2002	12.67	12.78	12.16	12.46
1651	NASDAQ	POOL	Tue, Jun 25, 2002	12.91	13.11	12.67	12.67
1650	NASDAQ	POOL	Mon, Jun 24, 2002	12.58	13.19	12.51	12.69
1649	NASDAQ	POOL	Fri, Jun 21, 2002	12.95	13.17	12.43	12.58
1648	NASDAQ	POOL	Thu, Jun 20, 2002	12.76	13.11	12.75	12.86
1647	NASDAQ	POOL	Wed, Jun 19, 2002	12.53	12.80	12.45	12.71
1646	NASDAQ	POOL	Tue, Jun 18, 2002	12.55	12.60	12.45	12.56
1645	NASDAQ	POOL	Mon, Jun 17, 2002	12.45	12.62	12.45	12.55
1644	NASDAQ	POOL	Fri, Jun 14, 2002	12.31	12.53	12.22	12.47
1643	NASDAQ	POOL	Thu, Jun 13, 2002	12.51	12.62	12.23	12.38
1642	NASDAQ	POOL	Wed, Jun 12, 2002	12.42	12.56	12.40	12.46
1641	NASDAQ	POOL	Tue, Jun 11, 2002	12.49	12.73	12.31	12.45
1640	NASDAQ	POOL	Mon, Jun 10, 2002	12.49	12.59	12.25	12.45
1639	NASDAQ	POOL	Fri, Jun 7, 2002	11.78	12.42	11.67	12.38
1638	NASDAQ	POOL	Thu, Jun 6, 2002	12.45	12.56	11.40	11.79
1637	NASDAQ	POOL	Wed, Jun 5, 2002	12.58	12.67	12.45	12.46
1636	NASDAQ	POOL	Tue, Jun 4, 2002	12.67	12.85	12.49	12.69
1635	NASDAQ	POOL	Mon, Jun 3, 2002	13.07	13.07	12.63	12.78
1634	NASDAQ	POOL	Fri, May 31, 2002	12.81	13.20	12.81	13.01
1633	NASDAQ	POOL	Thu, May 30, 2002	12.58	13.02	12.56	12.85
1632	NASDAQ	POOL	Wed, May 29, 2002	12.67	12.81	12.56	12.67
1631	NASDAQ	POOL	Tue, May 28, 2002	12.93	12.93	12.47	12.78
1630	NASDAQ	POOL	Fri, May 24, 2002	12.93	13.07	12.87	12.90
1629	NASDAQ	POOL	Thu, May 23, 2002	13.33	13.33	12.93	13.00
1628	NASDAQ	POOL	Wed, May 22, 2002	12.82	13.33	12.82	13.18
1627	NASDAQ	POOL	Tue, May 21, 2002	12.67	13.11	12.67	12.98
1626	NASDAQ	POOL	Mon, May 20, 2002	13.26	13.27	12.51	12.91
1625	NASDAQ	POOL	Fri, May 17, 2002	13.33	13.33	12.93	13.13
1624	NASDAQ	POOL	Thu, May 16, 2002	13.38	13.40	13.04	13.27
1623	NASDAQ	POOL	Wed, May 15, 2002	13.25	13.45	13.00	13.37
1622	NASDAQ	POOL	Tue, May 14, 2002	13.73	13.87	13.04	13.22
1621	NASDAQ	POOL	Mon, May 13, 2002	13.51	13.67	13.11	13.67
1620	NASDAQ	POOL	Fri, May 10, 2002	13.89	13.89	13.25	13.31
1619	NASDAQ	POOL	Thu, May 9, 2002	13.95	14.05	13.69	13.82
1618	NASDAQ	POOL	Wed, May 8, 2002	14.17	14.40	13.73	13.78
1617	NASDAQ	POOL	Tue, May 7, 2002	14.11	14.11	13.78	13.78
1616	NASDAQ	POOL	Mon, May 6, 2002	14.21	14.33	14.02	14.02
1615	NASDAQ	POOL	Fri, May 3, 2002	13.89	14.17	13.85	14.17
1614	NASDAQ	POOL	Thu, May 2, 2002	13.82	14.20	13.72	14.05
1613	NASDAQ	POOL	Wed, May 1, 2002	14.05	14.11	13.60	13.87
1612	NASDAQ	POOL	Tue, Apr 30, 2002	14.36	14.36	14.00	14.09
1611	NASDAQ	POOL	Mon, Apr 29, 2002	14.41	14.53	14.00	14.27
1610	NASDAQ	POOL	Fri, Apr 26, 2002	14.25	14.44	14.18	14.33
1609	NASDAQ	POOL	Thu, Apr 25, 2002	14.32	14.45	14.22	14.27
1608	NASDAQ	POOL	Wed, Apr 24, 2002	14.38	14.61	14.20	14.33
1607	NASDAQ	POOL	Tue, Apr 23, 2002	14.23	14.53	14.11	14.28
1606	NASDAQ	POOL	Mon, Apr 22, 2002	13.96	14.29	13.89	14.24
1605	NASDAQ	POOL	Fri, Apr 19, 2002	14.07	14.07	13.60	13.95
1604	NASDAQ	POOL	Thu, Apr 18, 2002	13.87	14.07	13.78	14.07
1603	NASDAQ	POOL	Wed, Apr 17, 2002	14.22	14.37	13.71	13.89
1602	NASDAQ	POOL	Tue, Apr 16, 2002	14.85	14.89	13.87	13.98
1601	NASDAQ	POOL	Mon, Apr 15, 2002	14.45	14.67	14.10	14.41
1600	NASDAQ	POOL	Fri, Apr 12, 2002	13.84	14.51	13.75	14.49
1599	NASDAQ	POOL	Thu, Apr 11, 2002	14.58	14.61	13.56	13.73
1598	NASDAQ	POOL	Wed, Apr 10, 2002	14.33	14.89	14.13	14.75
1597	NASDAQ	POOL	Tue, Apr 9, 2002	13.49	14.17	13.49	14.12
1596	NASDAQ	POOL	Mon, Apr 8, 2002	13.10	13.45	12.85	13.40
1595	NASDAQ	POOL	Fri, Apr 5, 2002	13.33	13.33	12.62	13.11
1594	NASDAQ	POOL	Thu, Apr 4, 2002	13.22	13.60	13.08	13.09
1593	NASDAQ	POOL	Wed, Apr 3, 2002	13.10	13.33	12.94	13.16
1592	NASDAQ	POOL	Tue, Apr 2, 2002	13.24	13.34	13.02	13.18
1591	NASDAQ	POOL	Mon, Apr 1, 2002	14.25	14.25	13.25	13.40
1590	NASDAQ	POOL	Thu, Mar 28, 2002	14.62	14.71	13.96	13.96
1589	NASDAQ	POOL	Wed, Mar 27, 2002	14.47	14.69	14.40	14.67
1588	NASDAQ	POOL	Tue, Mar 26, 2002	14.67	14.67	14.45	14.56
1587	NASDAQ	POOL	Mon, Mar 25, 2002	14.53	14.69	14.45	14.62
1586	NASDAQ	POOL	Fri, Mar 22, 2002	14.45	14.69	14.42	14.49
1585	NASDAQ	POOL	Thu, Mar 21, 2002	14.49	14.69	14.42	14.45
1584	NASDAQ	POOL	Wed, Mar 20, 2002	14.76	14.76	14.42	14.48
1583	NASDAQ	POOL	Tue, Mar 19, 2002	14.67	14.98	14.61	14.83
1582	NASDAQ	POOL	Mon, Mar 18, 2002	14.56	14.78	14.40	14.45
1581	NASDAQ	POOL	Fri, Mar 15, 2002	14.41	14.58	14.36	14.58
1580	NASDAQ	POOL	Thu, Mar 14, 2002	14.56	14.58	14.38	14.40
1579	NASDAQ	POOL	Wed, Mar 13, 2002	14.47	14.59	14.31	14.53
1578	NASDAQ	POOL	Tue, Mar 12, 2002	14.25	14.62	14.25	14.45
1577	NASDAQ	POOL	Mon, Mar 11, 2002	14.45	14.47	14.18	14.27
1576	NASDAQ	POOL	Fri, Mar 8, 2002	14.13	14.29	13.91	14.27
1575	NASDAQ	POOL	Thu, Mar 7, 2002	13.66	14.24	13.65	14.18
1574	NASDAQ	POOL	Wed, Mar 6, 2002	13.62	13.69	13.45	13.62
1573	NASDAQ	POOL	Tue, Mar 5, 2002	13.67	13.69	13.52	13.59
1572	NASDAQ	POOL	Mon, Mar 4, 2002	13.45	13.60	13.40	13.58
1571	NASDAQ	POOL	Fri, Mar 1, 2002	13.36	13.38	13.01	13.34
1570	NASDAQ	POOL	Thu, Feb 28, 2002	13.02	13.39	13.02	13.22
1569	NASDAQ	POOL	Wed, Feb 27, 2002	12.96	13.37	12.90	13.22
1568	NASDAQ	POOL	Tue, Feb 26, 2002	13.22	13.22	12.85	13.00
1567	NASDAQ	POOL	Mon, Feb 25, 2002	13.53	13.53	13.02	13.12
1566	NASDAQ	POOL	Fri, Feb 22, 2002	13.51	13.55	13.09	13.10
1565	NASDAQ	POOL	Thu, Feb 21, 2002	13.50	13.74	13.20	13.23
1564	NASDAQ	POOL	Wed, Feb 20, 2002	13.02	13.54	13.02	13.32
1563	NASDAQ	POOL	Tue, Feb 19, 2002	13.20	13.20	13.01	13.14
1562	NASDAQ	POOL	Fri, Feb 15, 2002	12.96	13.14	12.93	13.14
1561	NASDAQ	POOL	Thu, Feb 14, 2002	12.85	13.14	12.82	12.99
1560	NASDAQ	POOL	Wed, Feb 13, 2002	13.00	13.09	12.87	12.96
1559	NASDAQ	POOL	Tue, Feb 12, 2002	12.81	13.02	12.71	12.96
1558	NASDAQ	POOL	Mon, Feb 11, 2002	12.87	13.00	12.50	12.77
1557	NASDAQ	POOL	Fri, Feb 8, 2002	12.89	12.89	12.22	12.60
1556	NASDAQ	POOL	Thu, Feb 7, 2002	11.61	12.78	11.56	12.36
1555	NASDAQ	POOL	Wed, Feb 6, 2002	12.47	12.98	12.37	12.58
1554	NASDAQ	POOL	Tue, Feb 5, 2002	12.40	12.78	12.38	12.69
1553	NASDAQ	POOL	Mon, Feb 4, 2002	12.67	12.67	12.33	12.53
1552	NASDAQ	POOL	Fri, Feb 1, 2002	12.75	12.76	12.38	12.40
1551	NASDAQ	POOL	Thu, Jan 31, 2002	12.69	13.18	12.29	12.61
1550	NASDAQ	POOL	Wed, Jan 30, 2002	12.00	12.67	11.89	12.56
1549	NASDAQ	POOL	Tue, Jan 29, 2002	12.11	12.15	11.67	11.95
1548	NASDAQ	POOL	Mon, Jan 28, 2002	11.56	12.09	11.56	12.04
1547	NASDAQ	POOL	Fri, Jan 25, 2002	11.53	11.72	11.40	11.71
1546	NASDAQ	POOL	Thu, Jan 24, 2002	11.89	12.11	11.48	11.57
1545	NASDAQ	POOL	Wed, Jan 23, 2002	11.47	12.03	11.47	11.93
1544	NASDAQ	POOL	Tue, Jan 22, 2002	11.47	11.91	11.33	11.49
1543	NASDAQ	POOL	Fri, Jan 18, 2002	11.57	11.76	11.53	11.53
1542	NASDAQ	POOL	Thu, Jan 17, 2002	11.65	11.78	11.47	11.78
1541	NASDAQ	POOL	Wed, Jan 16, 2002	11.33	11.81	11.33	11.68
1540	NASDAQ	POOL	Tue, Jan 15, 2002	11.76	11.78	11.29	11.53
1539	NASDAQ	POOL	Mon, Jan 14, 2002	12.00	12.11	11.00	11.77
1538	NASDAQ	POOL	Fri, Jan 11, 2002	12.09	12.18	11.83	11.85
1537	NASDAQ	POOL	Thu, Jan 10, 2002	11.89	12.14	11.77	12.09
1536	NASDAQ	POOL	Wed, Jan 9, 2002	12.22	12.22	11.87	11.98
1535	NASDAQ	POOL	Tue, Jan 8, 2002	11.95	12.22	11.95	12.04
1534	NASDAQ	POOL	Mon, Jan 7, 2002	11.69	12.05	11.69	11.90
1533	NASDAQ	POOL	Fri, Jan 4, 2002	11.78	12.09	11.56	11.69
1532	NASDAQ	POOL	Thu, Jan 3, 2002	11.89	12.11	11.69	11.87
1531	NASDAQ	POOL	Wed, Jan 2, 2002	12.45	12.45	11.76	11.93
1530	NASDAQ	POOL	Mon, Dec 31, 2001	11.89	12.47	11.89	12.20
1529	NASDAQ	POOL	Fri, Dec 28, 2001	12.07	12.32	11.96	12.21
1528	NASDAQ	POOL	Thu, Dec 27, 2001	12.14	12.22	12.00	12.13
1527	NASDAQ	POOL	Wed, Dec 26, 2001	12.20	12.25	12.05	12.15
1526	NASDAQ	POOL	Mon, Dec 24, 2001	12.00	12.39	11.87	12.32
1525	NASDAQ	POOL	Fri, Dec 21, 2001	11.78	12.19	11.54	11.93
1524	NASDAQ	POOL	Thu, Dec 20, 2001	12.02	12.09	11.78	11.78
1523	NASDAQ	POOL	Wed, Dec 19, 2001	12.05	12.09	11.80	12.02
1522	NASDAQ	POOL	Tue, Dec 18, 2001	11.84	12.11	11.84	11.99
1521	NASDAQ	POOL	Mon, Dec 17, 2001	11.60	12.02	11.56	12.01
1520	NASDAQ	POOL	Fri, Dec 14, 2001	11.70	11.95	11.13	11.92
1519	NASDAQ	POOL	Thu, Dec 13, 2001	11.95	11.95	11.52	11.73
1518	NASDAQ	POOL	Wed, Dec 12, 2001	11.82	11.91	11.47	11.71
1517	NASDAQ	POOL	Tue, Dec 11, 2001	12.56	12.56	11.57	11.84
1516	NASDAQ	POOL	Mon, Dec 10, 2001	12.31	12.58	12.16	12.58
1515	NASDAQ	POOL	Fri, Dec 7, 2001	12.22	12.45	12.22	12.31
1514	NASDAQ	POOL	Thu, Dec 6, 2001	11.98	12.49	11.89	12.38
1513	NASDAQ	POOL	Wed, Dec 5, 2001	11.56	12.60	11.51	12.00
1512	NASDAQ	POOL	Tue, Dec 4, 2001	11.67	11.67	11.46	11.49
1511	NASDAQ	POOL	Mon, Dec 3, 2001	11.50	11.73	11.45	11.49
1510	NASDAQ	POOL	Fri, Nov 30, 2001	11.67	11.78	11.13	11.47
1509	NASDAQ	POOL	Thu, Nov 29, 2001	11.24	11.93	11.00	11.67
1508	NASDAQ	POOL	Wed, Nov 28, 2001	10.78	11.28	10.78	11.06
1507	NASDAQ	POOL	Tue, Nov 27, 2001	11.24	11.33	10.68	11.05
1506	NASDAQ	POOL	Mon, Nov 26, 2001	11.20	11.51	10.89	11.33
1505	NASDAQ	POOL	Fri, Nov 23, 2001	11.45	11.56	11.00	11.19
1504	NASDAQ	POOL	Wed, Nov 21, 2001	11.11	11.43	10.89	11.13
1503	NASDAQ	POOL	Tue, Nov 20, 2001	11.31	11.45	10.85	11.03
1502	NASDAQ	POOL	Mon, Nov 19, 2001	10.80	11.65	10.80	11.41
1501	NASDAQ	POOL	Fri, Nov 16, 2001	10.99	11.11	10.80	10.89
1500	NASDAQ	POOL	Thu, Nov 15, 2001	10.67	11.22	10.67	11.12
1499	NASDAQ	POOL	Wed, Nov 14, 2001	10.49	10.96	10.38	10.86
1498	NASDAQ	POOL	Tue, Nov 13, 2001	10.53	10.53	10.26	10.51
1497	NASDAQ	POOL	Mon, Nov 12, 2001	10.33	10.53	10.22	10.33
1496	NASDAQ	POOL	Fri, Nov 9, 2001	10.56	10.56	10.33	10.44
1495	NASDAQ	POOL	Thu, Nov 8, 2001	10.41	10.54	10.23	10.46
1494	NASDAQ	POOL	Wed, Nov 7, 2001	10.41	10.62	10.38	10.47
1493	NASDAQ	POOL	Tue, Nov 6, 2001	10.38	10.62	10.38	10.45
1492	NASDAQ	POOL	Mon, Nov 5, 2001	10.45	10.67	10.34	10.56
1491	NASDAQ	POOL	Fri, Nov 2, 2001	10.11	10.93	10.11	10.51
1490	NASDAQ	POOL	Thu, Nov 1, 2001	10.18	10.27	9.74	10.27
1489	NASDAQ	POOL	Wed, Oct 31, 2001	9.87	10.38	9.87	10.33
1488	NASDAQ	POOL	Tue, Oct 30, 2001	10.33	10.33	9.93	10.09
1487	NASDAQ	POOL	Mon, Oct 29, 2001	10.45	10.45	9.98	10.17
1486	NASDAQ	POOL	Fri, Oct 26, 2001	10.30	10.38	10.17	10.38
1485	NASDAQ	POOL	Thu, Oct 25, 2001	10.41	10.49	10.11	10.27
1484	NASDAQ	POOL	Wed, Oct 24, 2001	10.15	10.54	10.15	10.40
1483	NASDAQ	POOL	Tue, Oct 23, 2001	10.22	10.43	10.15	10.43
1482	NASDAQ	POOL	Mon, Oct 22, 2001	10.26	10.37	9.76	10.05
1481	NASDAQ	POOL	Fri, Oct 19, 2001	9.92	10.38	9.63	9.96
1480	NASDAQ	POOL	Thu, Oct 18, 2001	9.73	10.09	9.48	9.80
1479	NASDAQ	POOL	Wed, Oct 17, 2001	10.39	10.49	9.53	9.78
1478	NASDAQ	POOL	Tue, Oct 16, 2001	10.41	10.78	10.27	10.36
1477	NASDAQ	POOL	Mon, Oct 15, 2001	10.04	10.18	9.78	10.00
1476	NASDAQ	POOL	Fri, Oct 12, 2001	10.84	11.03	9.76	9.99
1475	NASDAQ	POOL	Thu, Oct 11, 2001	9.65	10.78	9.64	10.78
1474	NASDAQ	POOL	Wed, Oct 10, 2001	9.53	9.64	9.38	9.64
1473	NASDAQ	POOL	Tue, Oct 9, 2001	9.53	9.68	9.33	9.38
1472	NASDAQ	POOL	Mon, Oct 8, 2001	9.98	10.29	9.50	9.50
1471	NASDAQ	POOL	Fri, Oct 5, 2001	9.45	10.22	9.40	9.98
1470	NASDAQ	POOL	Thu, Oct 4, 2001	9.58	10.14	9.36	9.60
1469	NASDAQ	POOL	Wed, Oct 3, 2001	9.87	9.87	9.36	9.70
1468	NASDAQ	POOL	Tue, Oct 2, 2001	9.22	9.95	9.22	9.95
1467	NASDAQ	POOL	Mon, Oct 1, 2001	9.60	9.60	9.28	9.29
1466	NASDAQ	POOL	Fri, Sep 28, 2001	9.56	9.93	9.45	9.49
1465	NASDAQ	POOL	Thu, Sep 27, 2001	9.29	9.56	9.22	9.56
1464	NASDAQ	POOL	Wed, Sep 26, 2001	9.47	9.64	9.25	9.40
1463	NASDAQ	POOL	Tue, Sep 25, 2001	9.18	9.78	9.18	9.31
1462	NASDAQ	POOL	Mon, Sep 24, 2001	8.98	9.42	8.89	9.42
1461	NASDAQ	POOL	Fri, Sep 21, 2001	8.55	9.36	7.89	9.02
1460	NASDAQ	POOL	Thu, Sep 20, 2001	8.87	9.09	8.71	8.93
1459	NASDAQ	POOL	Wed, Sep 19, 2001	9.16	9.27	8.89	8.91
1458	NASDAQ	POOL	Tue, Sep 18, 2001	9.52	9.60	8.89	9.21
1457	NASDAQ	POOL	Mon, Sep 17, 2001	9.51	9.92	8.89	9.52
1456	NASDAQ	POOL	Mon, Sep 10, 2001	9.78	10.67	9.60	10.13
1455	NASDAQ	POOL	Fri, Sep 7, 2001	10.36	10.53	9.40	9.81
1454	NASDAQ	POOL	Thu, Sep 6, 2001	10.82	10.82	10.36	10.36
1453	NASDAQ	POOL	Wed, Sep 5, 2001	11.16	11.27	10.86	10.86
1452	NASDAQ	POOL	Tue, Sep 4, 2001	11.19	11.31	10.91	11.19
1451	NASDAQ	POOL	Fri, Aug 31, 2001	11.01	11.25	10.85	11.24
1450	NASDAQ	POOL	Thu, Aug 30, 2001	10.72	11.04	10.67	10.96
1449	NASDAQ	POOL	Wed, Aug 29, 2001	10.67	10.67	10.13	10.67
1448	NASDAQ	POOL	Tue, Aug 28, 2001	10.67	11.11	10.39	10.52
1447	NASDAQ	POOL	Mon, Aug 27, 2001	11.86	11.89	10.67	10.67
1446	NASDAQ	POOL	Fri, Aug 24, 2001	11.85	12.09	11.80	11.92
1445	NASDAQ	POOL	Thu, Aug 23, 2001	11.82	11.87	11.75	11.85
1444	NASDAQ	POOL	Wed, Aug 22, 2001	11.78	11.90	11.74	11.82
1443	NASDAQ	POOL	Tue, Aug 21, 2001	12.08	12.08	11.63	11.78
1442	NASDAQ	POOL	Mon, Aug 20, 2001	12.00	12.06	11.94	11.97
1441	NASDAQ	POOL	Fri, Aug 17, 2001	11.93	12.04	11.86	12.01
1440	NASDAQ	POOL	Thu, Aug 16, 2001	11.94	11.94	11.84	11.91
1439	NASDAQ	POOL	Wed, Aug 15, 2001	11.96	11.96	11.84	11.93
1438	NASDAQ	POOL	Tue, Aug 14, 2001	11.75	11.95	11.72	11.90
1437	NASDAQ	POOL	Mon, Aug 13, 2001	11.74	11.87	11.68	11.74
1436	NASDAQ	POOL	Fri, Aug 10, 2001	11.76	11.80	11.71	11.72
1435	NASDAQ	POOL	Thu, Aug 9, 2001	11.73	11.79	11.71	11.74
1434	NASDAQ	POOL	Wed, Aug 8, 2001	11.71	11.78	11.56	11.71
1433	NASDAQ	POOL	Tue, Aug 7, 2001	11.71	11.82	11.71	11.71
1432	NASDAQ	POOL	Mon, Aug 6, 2001	11.82	11.82	11.56	11.72
1431	NASDAQ	POOL	Fri, Aug 3, 2001	11.56	11.82	11.47	11.80
1430	NASDAQ	POOL	Thu, Aug 2, 2001	11.59	11.60	11.55	11.57
1429	NASDAQ	POOL	Wed, Aug 1, 2001	11.68	11.68	11.53	11.59
1428	NASDAQ	POOL	Tue, Jul 31, 2001	11.59	11.65	11.42	11.65
1427	NASDAQ	POOL	Mon, Jul 30, 2001	11.59	11.59	11.40	11.43
1426	NASDAQ	POOL	Fri, Jul 27, 2001	11.32	11.44	11.14	11.44
1425	NASDAQ	POOL	Thu, Jul 26, 2001	11.20	11.42	11.18	11.32
1424	NASDAQ	POOL	Wed, Jul 25, 2001	11.20	11.31	10.52	11.08
1423	NASDAQ	POOL	Tue, Jul 24, 2001	11.51	11.51	11.19	11.20
1422	NASDAQ	POOL	Mon, Jul 23, 2001	11.47	11.57	11.35	11.39
1421	NASDAQ	POOL	Fri, Jul 20, 2001	11.44	11.58	11.36	11.36
1420	NASDAQ	POOL	Thu, Jul 19, 2001	11.47	11.71	11.31	11.44
1419	NASDAQ	POOL	Wed, Jul 18, 2001	11.07	11.42	10.98	11.29
1418	NASDAQ	POOL	Tue, Jul 17, 2001	11.10	11.11	10.59	11.05
1417	NASDAQ	POOL	Mon, Jul 16, 2001	11.26	11.44	11.04	11.04
1416	NASDAQ	POOL	Fri, Jul 13, 2001	10.80	11.60	10.77	11.17
1415	NASDAQ	POOL	Thu, Jul 12, 2001	10.15	11.07	10.15	10.85
1414	NASDAQ	POOL	Wed, Jul 11, 2001	10.06	10.11	9.94	10.08
1413	NASDAQ	POOL	Tue, Jul 10, 2001	10.05	10.18	9.96	10.06
1412	NASDAQ	POOL	Mon, Jul 9, 2001	9.94	10.19	9.91	10.15
1411	NASDAQ	POOL	Fri, Jul 6, 2001	9.96	10.07	9.94	9.96
1410	NASDAQ	POOL	Thu, Jul 5, 2001	9.74	10.05	9.74	9.96
1409	NASDAQ	POOL	Tue, Jul 3, 2001	9.85	9.87	9.69	9.79
1408	NASDAQ	POOL	Mon, Jul 2, 2001	9.93	9.96	9.68	9.75
1407	NASDAQ	POOL	Fri, Jun 29, 2001	9.81	10.21	9.81	10.21
1406	NASDAQ	POOL	Thu, Jun 28, 2001	10.00	10.06	9.81	9.81
1405	NASDAQ	POOL	Wed, Jun 27, 2001	10.06	10.28	9.91	9.93
1404	NASDAQ	POOL	Tue, Jun 26, 2001	9.49	10.25	9.49	10.02
1403	NASDAQ	POOL	Mon, Jun 25, 2001	9.28	9.63	9.28	9.56
1402	NASDAQ	POOL	Fri, Jun 22, 2001	9.25	9.46	9.23	9.26
1401	NASDAQ	POOL	Thu, Jun 21, 2001	9.58	9.60	9.19	9.27
1400	NASDAQ	POOL	Wed, Jun 20, 2001	10.08	10.13	9.56	9.57
1399	NASDAQ	POOL	Tue, Jun 19, 2001	10.00	10.22	9.85	10.00
1398	NASDAQ	POOL	Mon, Jun 18, 2001	9.88	9.88	9.82	9.84
1397	NASDAQ	POOL	Fri, Jun 15, 2001	9.78	9.88	9.78	9.82
1396	NASDAQ	POOL	Thu, Jun 14, 2001	10.08	10.08	9.42	9.82
1395	NASDAQ	POOL	Wed, Jun 13, 2001	10.31	10.31	9.97	9.97
1394	NASDAQ	POOL	Tue, Jun 12, 2001	10.32	10.37	10.13	10.36
1393	NASDAQ	POOL	Mon, Jun 11, 2001	10.83	10.83	10.32	10.32
1392	NASDAQ	POOL	Fri, Jun 8, 2001	10.68	10.85	10.65	10.75
1391	NASDAQ	POOL	Thu, Jun 7, 2001	10.75	10.75	10.63	10.68
1390	NASDAQ	POOL	Wed, Jun 6, 2001	10.73	10.78	10.69	10.75
1389	NASDAQ	POOL	Tue, Jun 5, 2001	10.52	10.93	10.50	10.85
1388	NASDAQ	POOL	Mon, Jun 4, 2001	10.36	10.52	10.27	10.51
1387	NASDAQ	POOL	Fri, Jun 1, 2001	10.23	10.45	10.02	10.36
1386	NASDAQ	POOL	Thu, May 31, 2001	10.45	10.56	10.06	10.06
1385	NASDAQ	POOL	Wed, May 30, 2001	10.56	10.61	10.40	10.45
1384	NASDAQ	POOL	Tue, May 29, 2001	10.41	10.60	10.37	10.47
1383	NASDAQ	POOL	Fri, May 25, 2001	10.40	10.46	10.32	10.40
1382	NASDAQ	POOL	Thu, May 24, 2001	10.37	10.42	10.31	10.37
1381	NASDAQ	POOL	Wed, May 23, 2001	10.43	10.43	10.28	10.34
1380	NASDAQ	POOL	Tue, May 22, 2001	10.22	10.46	10.13	10.39
1379	NASDAQ	POOL	Mon, May 21, 2001	9.98	10.22	9.97	10.18
1378	NASDAQ	POOL	Fri, May 18, 2001	10.00	10.00	9.96	9.96
1377	NASDAQ	POOL	Thu, May 17, 2001	10.05	10.06	9.88	9.96
1376	NASDAQ	POOL	Wed, May 16, 2001	10.05	10.05	9.98	10.02
1375	NASDAQ	POOL	Tue, May 15, 2001	10.02	10.15	10.02	10.07
1374	NASDAQ	POOL	Mon, May 14, 2001	9.95	10.02	9.87	9.92
1373	NASDAQ	POOL	Fri, May 11, 2001	10.18	10.19	9.85	9.85
1372	NASDAQ	POOL	Thu, May 10, 2001	10.34	10.34	10.15	10.15
1371	NASDAQ	POOL	Wed, May 9, 2001	10.19	10.46	10.19	10.33
1370	NASDAQ	POOL	Tue, May 8, 2001	10.19	10.24	10.16	10.24
1369	NASDAQ	POOL	Mon, May 7, 2001	9.85	10.34	9.85	10.23
1368	NASDAQ	POOL	Fri, May 4, 2001	9.77	9.91	9.76	9.91
1367	NASDAQ	POOL	Thu, May 3, 2001	9.78	9.84	9.75	9.82
1366	NASDAQ	POOL	Wed, May 2, 2001	9.45	9.98	9.42	9.79
1365	NASDAQ	POOL	Tue, May 1, 2001	9.33	9.42	9.32	9.41
1364	NASDAQ	POOL	Mon, Apr 30, 2001	9.35	9.35	9.26	9.33
1363	NASDAQ	POOL	Fri, Apr 27, 2001	9.29	9.37	9.29	9.36
1362	NASDAQ	POOL	Thu, Apr 26, 2001	9.11	9.33	9.11	9.31
1361	NASDAQ	POOL	Wed, Apr 25, 2001	9.17	9.17	8.87	9.10
1360	NASDAQ	POOL	Tue, Apr 24, 2001	9.13	9.43	9.09	9.11
1359	NASDAQ	POOL	Mon, Apr 23, 2001	9.40	9.40	9.14	9.16
1358	NASDAQ	POOL	Fri, Apr 20, 2001	9.73	9.78	9.34	9.35
1357	NASDAQ	POOL	Thu, Apr 19, 2001	9.64	9.75	9.63	9.75
1356	NASDAQ	POOL	Wed, Apr 18, 2001	9.52	9.68	9.50	9.65
1355	NASDAQ	POOL	Tue, Apr 17, 2001	9.28	9.51	9.22	9.50
1354	NASDAQ	POOL	Mon, Apr 16, 2001	9.68	9.70	9.25	9.28
1353	NASDAQ	POOL	Thu, Apr 12, 2001	9.78	9.78	9.67	9.70
1352	NASDAQ	POOL	Wed, Apr 11, 2001	9.74	9.84	9.71	9.76
1351	NASDAQ	POOL	Tue, Apr 10, 2001	9.06	9.75	9.06	9.68
1350	NASDAQ	POOL	Mon, Apr 9, 2001	9.48	9.48	9.03	9.11
1349	NASDAQ	POOL	Fri, Apr 6, 2001	9.15	9.33	9.15	9.19
1348	NASDAQ	POOL	Thu, Apr 5, 2001	8.89	9.28	8.89	9.28
1347	NASDAQ	POOL	Wed, Apr 4, 2001	9.08	9.08	8.63	8.89
1346	NASDAQ	POOL	Tue, Apr 3, 2001	9.41	9.41	9.09	9.09
1345	NASDAQ	POOL	Mon, Apr 2, 2001	9.59	9.63	9.33	9.41
1344	NASDAQ	POOL	Fri, Mar 30, 2001	9.28	9.74	9.15	9.63
1343	NASDAQ	POOL	Thu, Mar 29, 2001	9.37	9.37	9.22	9.24
1342	NASDAQ	POOL	Wed, Mar 28, 2001	9.48	9.56	9.11	9.32
1341	NASDAQ	POOL	Tue, Mar 27, 2001	9.24	9.52	9.17	9.48
1340	NASDAQ	POOL	Mon, Mar 26, 2001	8.82	9.30	8.78	9.26
1339	NASDAQ	POOL	Fri, Mar 23, 2001	8.91	8.96	8.78	8.89
1338	NASDAQ	POOL	Thu, Mar 22, 2001	8.72	8.89	8.48	8.82
1337	NASDAQ	POOL	Wed, Mar 21, 2001	8.96	8.96	8.45	8.74
1336	NASDAQ	POOL	Tue, Mar 20, 2001	9.02	9.39	8.33	8.93
1335	NASDAQ	POOL	Mon, Mar 19, 2001	10.25	10.26	9.24	9.24
1334	NASDAQ	POOL	Fri, Mar 16, 2001	10.56	10.56	10.21	10.24
1333	NASDAQ	POOL	Thu, Mar 15, 2001	10.61	10.67	10.48	10.52
1332	NASDAQ	POOL	Wed, Mar 14, 2001	10.41	10.67	10.26	10.61
1331	NASDAQ	POOL	Tue, Mar 13, 2001	10.50	10.50	10.30	10.41
1330	NASDAQ	POOL	Mon, Mar 12, 2001	10.46	10.56	10.46	10.50
1329	NASDAQ	POOL	Fri, Mar 9, 2001	10.50	10.54	10.48	10.54
1328	NASDAQ	POOL	Thu, Mar 8, 2001	10.52	10.58	10.45	10.52
1327	NASDAQ	POOL	Wed, Mar 7, 2001	10.52	10.59	10.37	10.54
1326	NASDAQ	POOL	Tue, Mar 6, 2001	10.28	10.58	10.22	10.32
1325	NASDAQ	POOL	Mon, Mar 5, 2001	10.11	10.37	10.08	10.30
1324	NASDAQ	POOL	Fri, Mar 2, 2001	10.13	10.30	10.04	10.04
1323	NASDAQ	POOL	Thu, Mar 1, 2001	9.85	10.43	9.74	10.30
1322	NASDAQ	POOL	Wed, Feb 28, 2001	9.78	9.96	9.63	9.85
1321	NASDAQ	POOL	Tue, Feb 27, 2001	9.93	9.93	9.61	9.72
1320	NASDAQ	POOL	Mon, Feb 26, 2001	9.89	10.08	9.71	9.93
1319	NASDAQ	POOL	Fri, Feb 23, 2001	9.96	10.04	9.89	9.90
1318	NASDAQ	POOL	Thu, Feb 22, 2001	9.86	10.04	9.83	9.89
1317	NASDAQ	POOL	Wed, Feb 21, 2001	9.95	10.08	9.82	9.83
1316	NASDAQ	POOL	Tue, Feb 20, 2001	9.80	10.02	9.78	9.93
1315	NASDAQ	POOL	Fri, Feb 16, 2001	10.13	10.13	9.74	9.78
1314	NASDAQ	POOL	Thu, Feb 15, 2001	10.15	10.15	10.08	10.15
1313	NASDAQ	POOL	Wed, Feb 14, 2001	10.09	10.21	10.00	10.15
1312	NASDAQ	POOL	Tue, Feb 13, 2001	10.13	10.13	9.98	10.08
1311	NASDAQ	POOL	Mon, Feb 12, 2001	10.04	10.22	10.00	10.13
1310	NASDAQ	POOL	Fri, Feb 9, 2001	9.96	10.04	9.91	10.02
1309	NASDAQ	POOL	Thu, Feb 8, 2001	10.15	10.33	9.82	9.95
1308	NASDAQ	POOL	Wed, Feb 7, 2001	9.89	10.37	9.83	10.24
1307	NASDAQ	POOL	Tue, Feb 6, 2001	9.82	9.89	9.80	9.85
1306	NASDAQ	POOL	Mon, Feb 5, 2001	9.61	9.92	9.58	9.80
1305	NASDAQ	POOL	Fri, Feb 2, 2001	9.76	9.76	9.58	9.59
1304	NASDAQ	POOL	Thu, Feb 1, 2001	9.91	9.91	9.67	9.78
1303	NASDAQ	POOL	Wed, Jan 31, 2001	9.63	9.96	9.63	9.95
1302	NASDAQ	POOL	Tue, Jan 30, 2001	9.43	9.63	9.37	9.54
1301	NASDAQ	POOL	Mon, Jan 29, 2001	9.37	9.52	9.26	9.48
1300	NASDAQ	POOL	Fri, Jan 26, 2001	9.32	9.32	9.22	9.22
1299	NASDAQ	POOL	Thu, Jan 25, 2001	9.17	9.33	9.13	9.30
1298	NASDAQ	POOL	Wed, Jan 24, 2001	9.28	9.32	8.93	9.29
1297	NASDAQ	POOL	Tue, Jan 23, 2001	9.22	9.33	9.04	9.30
1296	NASDAQ	POOL	Mon, Jan 22, 2001	8.92	9.30	8.80	9.11
1295	NASDAQ	POOL	Fri, Jan 19, 2001	8.89	9.00	8.82	8.85
1294	NASDAQ	POOL	Thu, Jan 18, 2001	9.21	9.39	8.88	9.00
1293	NASDAQ	POOL	Wed, Jan 17, 2001	9.48	9.52	9.21	9.37
1292	NASDAQ	POOL	Tue, Jan 16, 2001	8.82	9.48	8.74	9.37
1291	NASDAQ	POOL	Fri, Jan 12, 2001	8.44	8.78	8.44	8.78
1290	NASDAQ	POOL	Thu, Jan 11, 2001	8.59	8.67	8.30	8.33
1289	NASDAQ	POOL	Wed, Jan 10, 2001	8.33	8.59	8.15	8.59
1288	NASDAQ	POOL	Tue, Jan 9, 2001	8.56	8.74	8.41	8.45
1287	NASDAQ	POOL	Mon, Jan 8, 2001	8.37	8.58	8.30	8.48
1286	NASDAQ	POOL	Fri, Jan 5, 2001	8.33	8.48	8.15	8.45
1285	NASDAQ	POOL	Thu, Jan 4, 2001	8.41	8.52	8.37	8.37
1284	NASDAQ	POOL	Wed, Jan 3, 2001	8.52	8.85	8.45	8.56
1283	NASDAQ	POOL	Tue, Jan 2, 2001	8.89	8.91	8.58	8.59
1282	NASDAQ	POOL	Fri, Dec 29, 2000	9.26	9.37	8.89	8.91
1281	NASDAQ	POOL	Thu, Dec 28, 2000	8.80	9.26	8.78	9.26
1280	NASDAQ	POOL	Wed, Dec 27, 2000	8.59	8.82	8.37	8.82
1279	NASDAQ	POOL	Tue, Dec 26, 2000	8.45	8.59	8.39	8.50
1278	NASDAQ	POOL	Fri, Dec 22, 2000	8.43	8.56	8.35	8.54
1277	NASDAQ	POOL	Thu, Dec 21, 2000	8.22	8.41	8.15	8.37
1276	NASDAQ	POOL	Wed, Dec 20, 2000	8.74	8.74	8.17	8.30
1275	NASDAQ	POOL	Tue, Dec 19, 2000	8.59	8.85	8.56	8.74
1274	NASDAQ	POOL	Mon, Dec 18, 2000	8.47	8.63	8.41	8.63
1273	NASDAQ	POOL	Fri, Dec 15, 2000	8.52	8.63	8.45	8.56
1272	NASDAQ	POOL	Thu, Dec 14, 2000	8.32	8.80	8.26	8.46
1271	NASDAQ	POOL	Wed, Dec 13, 2000	8.27	8.39	8.27	8.35
1270	NASDAQ	POOL	Tue, Dec 12, 2000	8.56	8.58	8.28	8.30
1269	NASDAQ	POOL	Mon, Dec 11, 2000	8.53	8.66	8.52	8.56
1268	NASDAQ	POOL	Fri, Dec 8, 2000	8.22	8.54	7.96	8.52
1267	NASDAQ	POOL	Thu, Dec 7, 2000	7.93	8.15	7.93	8.15
1266	NASDAQ	POOL	Wed, Dec 6, 2000	8.13	8.19	7.91	7.91
1265	NASDAQ	POOL	Tue, Dec 5, 2000	8.00	8.26	7.83	8.26
1264	NASDAQ	POOL	Mon, Dec 4, 2000	8.15	8.15	7.96	8.00
1263	NASDAQ	POOL	Fri, Dec 1, 2000	7.95	8.17	7.95	8.04
1262	NASDAQ	POOL	Thu, Nov 30, 2000	8.07	8.11	7.59	8.00
1261	NASDAQ	POOL	Wed, Nov 29, 2000	8.02	8.19	7.78	8.15
1260	NASDAQ	POOL	Tue, Nov 28, 2000	8.17	8.17	7.96	8.00
1259	NASDAQ	POOL	Mon, Nov 27, 2000	7.91	8.26	7.83	8.17
1258	NASDAQ	POOL	Fri, Nov 24, 2000	7.63	7.85	7.63	7.85
1257	NASDAQ	POOL	Wed, Nov 22, 2000	7.63	7.74	7.56	7.70
1256	NASDAQ	POOL	Tue, Nov 21, 2000	7.83	7.83	7.48	7.78
1255	NASDAQ	POOL	Mon, Nov 20, 2000	7.85	7.87	7.67	7.74
1254	NASDAQ	POOL	Fri, Nov 17, 2000	7.96	7.96	7.80	7.89
1253	NASDAQ	POOL	Thu, Nov 16, 2000	7.85	8.30	7.85	7.93
1252	NASDAQ	POOL	Wed, Nov 15, 2000	7.54	7.91	7.52	7.85
1251	NASDAQ	POOL	Tue, Nov 14, 2000	7.57	7.67	7.48	7.52
1250	NASDAQ	POOL	Mon, Nov 13, 2000	7.63	7.69	7.26	7.67
1249	NASDAQ	POOL	Fri, Nov 10, 2000	7.80	7.85	7.67	7.67
1248	NASDAQ	POOL	Thu, Nov 9, 2000	7.74	7.80	7.74	7.80
1247	NASDAQ	POOL	Wed, Nov 8, 2000	7.58	7.82	7.58	7.82
1246	NASDAQ	POOL	Tue, Nov 7, 2000	7.69	7.70	7.45	7.65
1245	NASDAQ	POOL	Mon, Nov 6, 2000	7.74	7.89	7.56	7.70
1244	NASDAQ	POOL	Fri, Nov 3, 2000	7.85	7.85	7.63	7.74
1243	NASDAQ	POOL	Thu, Nov 2, 2000	7.69	7.93	7.63	7.91
1242	NASDAQ	POOL	Wed, Nov 1, 2000	7.70	7.70	7.63	7.63
1241	NASDAQ	POOL	Tue, Oct 31, 2000	7.43	7.67	7.39	7.67
1240	NASDAQ	POOL	Mon, Oct 30, 2000	7.48	7.48	7.37	7.43
1239	NASDAQ	POOL	Fri, Oct 27, 2000	7.46	7.56	7.45	7.48
1238	NASDAQ	POOL	Thu, Oct 26, 2000	7.26	7.48	7.20	7.46
1237	NASDAQ	POOL	Wed, Oct 25, 2000	7.41	7.48	7.26	7.41
1236	NASDAQ	POOL	Tue, Oct 24, 2000	7.43	7.48	7.39	7.41
1235	NASDAQ	POOL	Mon, Oct 23, 2000	7.43	7.45	7.39	7.41
1234	NASDAQ	POOL	Fri, Oct 20, 2000	7.41	7.67	7.33	7.37
1233	NASDAQ	POOL	Thu, Oct 19, 2000	7.15	7.37	7.08	7.37
1232	NASDAQ	POOL	Wed, Oct 18, 2000	6.87	7.19	6.74	7.13
1231	NASDAQ	POOL	Tue, Oct 17, 2000	7.30	7.30	6.82	6.87
1230	NASDAQ	POOL	Mon, Oct 16, 2000	7.72	7.76	7.30	7.41
1229	NASDAQ	POOL	Fri, Oct 13, 2000	7.74	7.78	7.69	7.70
1228	NASDAQ	POOL	Thu, Oct 12, 2000	7.83	7.89	7.67	7.80
1227	NASDAQ	POOL	Wed, Oct 11, 2000	7.78	7.98	7.74	7.98
1226	NASDAQ	POOL	Tue, Oct 10, 2000	8.03	8.04	7.80	7.82
1225	NASDAQ	POOL	Mon, Oct 9, 2000	7.95	8.04	7.95	8.03
1224	NASDAQ	POOL	Fri, Oct 6, 2000	7.98	8.00	7.85	7.95
1223	NASDAQ	POOL	Thu, Oct 5, 2000	7.96	8.08	7.93	7.96
1222	NASDAQ	POOL	Wed, Oct 4, 2000	8.26	8.26	7.96	8.08
1221	NASDAQ	POOL	Tue, Oct 3, 2000	8.45	8.45	8.26	8.26
1220	NASDAQ	POOL	Mon, Oct 2, 2000	8.78	8.93	8.33	8.37
1219	NASDAQ	POOL	Fri, Sep 29, 2000	8.69	8.87	8.52	8.78
1218	NASDAQ	POOL	Thu, Sep 28, 2000	7.74	8.74	7.70	8.71
1217	NASDAQ	POOL	Wed, Sep 27, 2000	7.63	7.82	7.63	7.76
1216	NASDAQ	POOL	Tue, Sep 26, 2000	7.72	7.72	7.39	7.41
1215	NASDAQ	POOL	Mon, Sep 25, 2000	7.70	7.74	7.54	7.54
1214	NASDAQ	POOL	Fri, Sep 22, 2000	7.74	7.80	7.45	7.64
1213	NASDAQ	POOL	Thu, Sep 21, 2000	7.85	7.89	7.78	7.78
1212	NASDAQ	POOL	Wed, Sep 20, 2000	7.78	7.91	7.78	7.85
1211	NASDAQ	POOL	Tue, Sep 19, 2000	7.91	7.91	7.83	7.91
1210	NASDAQ	POOL	Mon, Sep 18, 2000	8.20	8.22	7.74	7.74
1209	NASDAQ	POOL	Fri, Sep 15, 2000	8.45	8.52	8.22	8.22
1208	NASDAQ	POOL	Thu, Sep 14, 2000	8.52	8.63	8.41	8.56
1207	NASDAQ	POOL	Wed, Sep 13, 2000	8.45	8.59	8.41	8.52
1206	NASDAQ	POOL	Tue, Sep 12, 2000	8.46	8.63	8.46	8.56
1205	NASDAQ	POOL	Mon, Sep 11, 2000	8.80	8.83	8.35	8.48
1204	NASDAQ	POOL	Fri, Sep 8, 2000	8.91	8.91	8.80	8.80
1203	NASDAQ	POOL	Thu, Sep 7, 2000	8.85	8.89	8.82	8.89
1202	NASDAQ	POOL	Wed, Sep 6, 2000	8.85	8.87	8.78	8.85
1201	NASDAQ	POOL	Tue, Sep 5, 2000	8.74	8.95	8.69	8.89
1200	NASDAQ	POOL	Fri, Sep 1, 2000	8.69	8.74	8.63	8.74
1199	NASDAQ	POOL	Thu, Aug 31, 2000	8.61	8.80	8.58	8.69
1198	NASDAQ	POOL	Wed, Aug 30, 2000	8.78	8.78	8.50	8.59
1197	NASDAQ	POOL	Tue, Aug 29, 2000	9.04	9.04	8.67	8.74
1196	NASDAQ	POOL	Mon, Aug 28, 2000	8.74	9.08	8.72	8.93
1195	NASDAQ	POOL	Fri, Aug 25, 2000	8.28	8.67	8.22	8.58
1194	NASDAQ	POOL	Thu, Aug 24, 2000	8.04	8.32	8.04	8.20
1193	NASDAQ	POOL	Wed, Aug 23, 2000	8.02	8.13	7.95	8.04
1192	NASDAQ	POOL	Tue, Aug 22, 2000	7.93	8.04	7.93	8.00
1191	NASDAQ	POOL	Mon, Aug 21, 2000	8.02	8.02	7.85	7.93
1190	NASDAQ	POOL	Fri, Aug 18, 2000	7.89	8.08	7.85	8.08
1189	NASDAQ	POOL	Thu, Aug 17, 2000	8.00	8.04	7.89	7.96
1188	NASDAQ	POOL	Wed, Aug 16, 2000	7.72	8.00	7.70	8.00
1187	NASDAQ	POOL	Tue, Aug 15, 2000	8.13	8.15	7.74	7.74
1186	NASDAQ	POOL	Mon, Aug 14, 2000	7.87	8.24	7.70	8.17
1185	NASDAQ	POOL	Fri, Aug 11, 2000	7.85	8.00	7.41	8.00
1184	NASDAQ	POOL	Thu, Aug 10, 2000	8.01	8.02	7.78	7.78
1183	NASDAQ	POOL	Wed, Aug 9, 2000	8.28	8.28	7.96	8.04
1182	NASDAQ	POOL	Tue, Aug 8, 2000	8.33	8.33	8.22	8.28
1181	NASDAQ	POOL	Mon, Aug 7, 2000	8.28	8.37	8.15	8.33
1180	NASDAQ	POOL	Fri, Aug 4, 2000	8.26	8.30	8.08	8.30
1179	NASDAQ	POOL	Thu, Aug 3, 2000	7.96	8.30	7.93	8.15
1178	NASDAQ	POOL	Wed, Aug 2, 2000	7.95	8.00	7.87	7.93
1177	NASDAQ	POOL	Tue, Aug 1, 2000	7.80	7.93	7.79	7.93
1176	NASDAQ	POOL	Mon, Jul 31, 2000	7.58	7.98	7.54	7.80
1175	NASDAQ	POOL	Fri, Jul 28, 2000	7.61	7.72	7.48	7.63
1174	NASDAQ	POOL	Thu, Jul 27, 2000	8.05	8.11	7.82	7.82
1173	NASDAQ	POOL	Wed, Jul 26, 2000	7.55	8.22	7.55	8.15
1172	NASDAQ	POOL	Tue, Jul 25, 2000	7.46	7.74	7.30	7.56
1171	NASDAQ	POOL	Mon, Jul 24, 2000	7.06	7.26	7.01	7.19
1170	NASDAQ	POOL	Fri, Jul 21, 2000	7.09	7.17	6.98	6.98
1169	NASDAQ	POOL	Thu, Jul 20, 2000	6.83	7.11	6.82	7.08
1168	NASDAQ	POOL	Wed, Jul 19, 2000	6.82	6.96	6.82	6.83
1167	NASDAQ	POOL	Tue, Jul 18, 2000	6.76	6.93	6.67	6.78
1166	NASDAQ	POOL	Mon, Jul 17, 2000	6.67	6.72	6.67	6.72
1165	NASDAQ	POOL	Fri, Jul 14, 2000	6.80	6.80	6.63	6.72
1164	NASDAQ	POOL	Thu, Jul 13, 2000	6.89	6.89	6.76	6.78
1163	NASDAQ	POOL	Wed, Jul 12, 2000	6.80	6.96	6.70	6.89
1162	NASDAQ	POOL	Tue, Jul 11, 2000	6.74	6.83	6.70	6.76
1161	NASDAQ	POOL	Mon, Jul 10, 2000	6.85	6.85	6.68	6.70
1160	NASDAQ	POOL	Fri, Jul 7, 2000	6.89	6.89	6.82	6.87
1159	NASDAQ	POOL	Thu, Jul 6, 2000	6.67	6.78	6.52	6.78
1158	NASDAQ	POOL	Wed, Jul 5, 2000	6.63	6.67	6.45	6.67
1157	NASDAQ	POOL	Mon, Jul 3, 2000	6.89	6.96	6.63	6.63
1156	NASDAQ	POOL	Fri, Jun 30, 2000	6.45	6.96	6.36	6.96
1155	NASDAQ	POOL	Thu, Jun 29, 2000	6.70	6.74	6.15	6.37
1154	NASDAQ	POOL	Wed, Jun 28, 2000	6.45	6.74	6.43	6.63
1153	NASDAQ	POOL	Tue, Jun 27, 2000	6.22	6.52	6.20	6.41
1152	NASDAQ	POOL	Mon, Jun 26, 2000	6.00	6.19	6.00	6.15
1151	NASDAQ	POOL	Fri, Jun 23, 2000	5.82	6.22	5.82	5.96
1150	NASDAQ	POOL	Thu, Jun 22, 2000	6.22	6.28	5.74	5.74
1149	NASDAQ	POOL	Wed, Jun 21, 2000	6.22	6.28	6.15	6.28
1148	NASDAQ	POOL	Tue, Jun 20, 2000	6.45	6.45	6.15	6.17
1147	NASDAQ	POOL	Mon, Jun 19, 2000	6.47	6.48	6.36	6.42
1146	NASDAQ	POOL	Fri, Jun 16, 2000	6.50	6.51	6.42	6.50
1145	NASDAQ	POOL	Thu, Jun 15, 2000	6.48	6.54	6.47	6.52
1144	NASDAQ	POOL	Wed, Jun 14, 2000	6.47	6.57	6.32	6.48
1143	NASDAQ	POOL	Tue, Jun 13, 2000	6.47	6.52	6.40	6.45
1142	NASDAQ	POOL	Mon, Jun 12, 2000	6.46	6.51	6.22	6.41
1141	NASDAQ	POOL	Fri, Jun 9, 2000	6.77	6.77	6.47	6.47
1140	NASDAQ	POOL	Thu, Jun 8, 2000	6.67	6.87	6.57	6.57
1139	NASDAQ	POOL	Wed, Jun 7, 2000	6.69	6.87	6.67	6.68
1138	NASDAQ	POOL	Tue, Jun 6, 2000	6.94	7.04	6.67	6.75
1137	NASDAQ	POOL	Mon, Jun 5, 2000	7.06	7.06	6.77	6.77
1136	NASDAQ	POOL	Fri, Jun 2, 2000	6.74	7.06	6.74	6.93
1135	NASDAQ	POOL	Thu, Jun 1, 2000	6.62	6.87	6.62	6.74
1134	NASDAQ	POOL	Wed, May 31, 2000	6.56	6.82	6.52	6.69
1133	NASDAQ	POOL	Tue, May 30, 2000	6.50	6.52	6.33	6.52
1132	NASDAQ	POOL	Fri, May 26, 2000	6.40	6.54	6.40	6.50
1131	NASDAQ	POOL	Thu, May 25, 2000	6.87	6.91	6.35	6.54
1130	NASDAQ	POOL	Wed, May 24, 2000	7.17	7.17	6.82	6.91
1129	NASDAQ	POOL	Tue, May 23, 2000	6.89	7.46	6.89	7.16
1128	NASDAQ	POOL	Mon, May 22, 2000	7.01	7.01	6.77	6.89
1127	NASDAQ	POOL	Fri, May 19, 2000	7.30	7.31	6.99	7.05
1126	NASDAQ	POOL	Thu, May 18, 2000	7.33	7.56	7.29	7.31
1125	NASDAQ	POOL	Wed, May 17, 2000	7.53	7.53	7.26	7.33
1124	NASDAQ	POOL	Tue, May 16, 2000	7.58	7.75	7.51	7.51
1123	NASDAQ	POOL	Mon, May 15, 2000	7.32	7.56	7.14	7.53
1122	NASDAQ	POOL	Fri, May 12, 2000	7.01	7.26	6.99	7.26
1121	NASDAQ	POOL	Thu, May 11, 2000	6.73	6.98	6.72	6.96
1120	NASDAQ	POOL	Wed, May 10, 2000	6.89	6.89	6.68	6.73
1119	NASDAQ	POOL	Tue, May 9, 2000	7.09	7.09	6.85	6.85
1118	NASDAQ	POOL	Mon, May 8, 2000	6.99	7.11	6.99	7.05
1117	NASDAQ	POOL	Fri, May 5, 2000	6.91	7.11	6.91	7.05
1116	NASDAQ	POOL	Thu, May 4, 2000	6.77	6.93	6.77	6.93
1115	NASDAQ	POOL	Wed, May 3, 2000	7.01	7.05	6.74	6.85
1114	NASDAQ	POOL	Tue, May 2, 2000	7.11	7.20	7.04	7.05
1113	NASDAQ	POOL	Mon, May 1, 2000	7.16	7.33	6.91	7.14
1112	NASDAQ	POOL	Fri, Apr 28, 2000	6.89	7.36	6.89	7.27
1111	NASDAQ	POOL	Thu, Apr 27, 2000	6.69	6.96	6.68	6.93
1110	NASDAQ	POOL	Wed, Apr 26, 2000	6.62	6.74	6.59	6.69
1109	NASDAQ	POOL	Tue, Apr 25, 2000	6.52	6.59	6.52	6.57
1108	NASDAQ	POOL	Mon, Apr 24, 2000	6.15	6.54	6.04	6.47
1107	NASDAQ	POOL	Thu, Apr 20, 2000	6.03	6.20	6.03	6.12
1106	NASDAQ	POOL	Wed, Apr 19, 2000	6.05	6.17	6.00	6.00
1105	NASDAQ	POOL	Tue, Apr 18, 2000	6.00	6.20	5.78	6.05
1104	NASDAQ	POOL	Mon, Apr 17, 2000	5.73	6.22	5.63	5.77
1103	NASDAQ	POOL	Fri, Apr 14, 2000	5.87	6.10	5.78	5.85
1102	NASDAQ	POOL	Thu, Apr 13, 2000	5.96	6.20	5.85	5.95
1101	NASDAQ	POOL	Wed, Apr 12, 2000	5.78	5.79	5.57	5.57
1100	NASDAQ	POOL	Tue, Apr 11, 2000	5.56	5.78	5.51	5.73
1099	NASDAQ	POOL	Mon, Apr 10, 2000	5.57	5.73	5.51	5.51
1098	NASDAQ	POOL	Fri, Apr 7, 2000	5.82	5.88	5.53	5.58
1097	NASDAQ	POOL	Thu, Apr 6, 2000	5.79	5.80	5.72	5.73
1096	NASDAQ	POOL	Wed, Apr 5, 2000	5.84	6.10	5.80	5.91
1095	NASDAQ	POOL	Tue, Apr 4, 2000	5.58	5.98	5.58	5.91
1094	NASDAQ	POOL	Mon, Apr 3, 2000	6.00	6.17	5.58	5.58
1093	NASDAQ	POOL	Fri, Mar 31, 2000	5.99	6.17	5.95	6.05
1092	NASDAQ	POOL	Thu, Mar 30, 2000	5.88	5.93	5.84	5.87
1091	NASDAQ	POOL	Wed, Mar 29, 2000	5.89	5.91	5.88	5.90
1090	NASDAQ	POOL	Tue, Mar 28, 2000	6.04	6.04	5.88	5.88
1089	NASDAQ	POOL	Mon, Mar 27, 2000	5.84	5.93	5.84	5.88
1088	NASDAQ	POOL	Fri, Mar 24, 2000	5.98	5.98	5.84	5.91
1087	NASDAQ	POOL	Thu, Mar 23, 2000	5.94	6.03	5.90	6.03
1086	NASDAQ	POOL	Wed, Mar 22, 2000	5.83	5.98	5.83	5.93
1085	NASDAQ	POOL	Tue, Mar 21, 2000	5.75	5.80	5.73	5.80
1084	NASDAQ	POOL	Mon, Mar 20, 2000	5.74	5.75	5.73	5.75
1083	NASDAQ	POOL	Fri, Mar 17, 2000	5.75	5.80	5.73	5.75
1082	NASDAQ	POOL	Thu, Mar 16, 2000	5.66	5.88	5.66	5.75
1081	NASDAQ	POOL	Wed, Mar 15, 2000	5.73	5.85	5.63	5.73
1080	NASDAQ	POOL	Tue, Mar 14, 2000	5.83	5.98	5.73	5.75
1079	NASDAQ	POOL	Mon, Mar 13, 2000	5.73	5.91	5.73	5.82
1078	NASDAQ	POOL	Fri, Mar 10, 2000	5.80	5.93	5.75	5.78
1077	NASDAQ	POOL	Thu, Mar 9, 2000	5.70	5.83	5.63	5.78
1076	NASDAQ	POOL	Wed, Mar 8, 2000	5.79	5.80	5.51	5.66
1075	NASDAQ	POOL	Tue, Mar 7, 2000	5.38	5.85	5.38	5.68
1074	NASDAQ	POOL	Mon, Mar 6, 2000	5.32	5.37	5.31	5.33
1073	NASDAQ	POOL	Fri, Mar 3, 2000	5.19	5.33	5.19	5.32
1072	NASDAQ	POOL	Thu, Mar 2, 2000	5.14	5.19	4.96	5.14
1071	NASDAQ	POOL	Wed, Mar 1, 2000	4.94	4.94	4.89	4.93
1070	NASDAQ	POOL	Tue, Feb 29, 2000	4.96	4.96	4.87	4.90
1069	NASDAQ	POOL	Mon, Feb 28, 2000	5.01	5.01	4.88	4.96
1068	NASDAQ	POOL	Fri, Feb 25, 2000	5.09	5.09	5.03	5.04
1067	NASDAQ	POOL	Thu, Feb 24, 2000	4.88	5.04	4.87	5.04
1066	NASDAQ	POOL	Wed, Feb 23, 2000	4.82	4.87	4.82	4.87
1065	NASDAQ	POOL	Tue, Feb 22, 2000	4.85	4.88	4.74	4.83
1064	NASDAQ	POOL	Fri, Feb 18, 2000	4.95	4.95	4.83	4.85
1063	NASDAQ	POOL	Thu, Feb 17, 2000	4.87	4.96	4.87	4.89
1062	NASDAQ	POOL	Wed, Feb 16, 2000	5.15	5.15	4.82	4.84
1061	NASDAQ	POOL	Tue, Feb 15, 2000	5.33	5.43	5.11	5.16
1060	NASDAQ	POOL	Mon, Feb 14, 2000	5.26	5.27	5.24	5.24
1059	NASDAQ	POOL	Fri, Feb 11, 2000	5.29	5.30	5.27	5.27
1058	NASDAQ	POOL	Thu, Feb 10, 2000	5.38	5.38	5.29	5.30
1057	NASDAQ	POOL	Wed, Feb 9, 2000	5.48	5.52	5.29	5.31
1056	NASDAQ	POOL	Tue, Feb 8, 2000	5.33	5.58	5.30	5.43
1055	NASDAQ	POOL	Mon, Feb 7, 2000	5.24	5.33	5.22	5.24
1054	NASDAQ	POOL	Fri, Feb 4, 2000	5.11	5.29	5.11	5.29
1053	NASDAQ	POOL	Thu, Feb 3, 2000	5.16	5.16	5.06	5.08
1052	NASDAQ	POOL	Wed, Feb 2, 2000	5.10	5.16	5.06	5.14
1051	NASDAQ	POOL	Tue, Feb 1, 2000	5.10	5.14	5.01	5.09
1050	NASDAQ	POOL	Mon, Jan 31, 2000	5.11	5.14	5.09	5.12
1049	NASDAQ	POOL	Fri, Jan 28, 2000	5.16	5.21	5.11	5.14
1048	NASDAQ	POOL	Thu, Jan 27, 2000	5.14	5.46	5.14	5.21
1047	NASDAQ	POOL	Wed, Jan 26, 2000	5.03	5.14	5.01	5.11
1046	NASDAQ	POOL	Tue, Jan 25, 2000	4.91	4.98	4.89	4.90
1045	NASDAQ	POOL	Mon, Jan 24, 2000	4.64	5.08	4.57	4.93
1044	NASDAQ	POOL	Fri, Jan 21, 2000	4.56	4.64	4.54	4.64
1043	NASDAQ	POOL	Thu, Jan 20, 2000	4.69	4.69	4.64	4.64
1042	NASDAQ	POOL	Wed, Jan 19, 2000	4.74	4.74	4.66	4.67
1041	NASDAQ	POOL	Tue, Jan 18, 2000	4.75	4.79	4.64	4.77
1040	NASDAQ	POOL	Fri, Jan 14, 2000	4.47	4.79	4.47	4.79
1039	NASDAQ	POOL	Thu, Jan 13, 2000	4.78	4.78	4.42	4.52
1038	NASDAQ	POOL	Wed, Jan 12, 2000	4.83	4.84	4.67	4.67
1037	NASDAQ	POOL	Tue, Jan 11, 2000	4.82	4.89	4.82	4.82
1036	NASDAQ	POOL	Mon, Jan 10, 2000	4.82	4.96	4.82	4.88
1035	NASDAQ	POOL	Fri, Jan 7, 2000	4.89	4.94	4.83	4.84
1034	NASDAQ	POOL	Thu, Jan 6, 2000	5.10	5.12	4.74	4.87
1033	NASDAQ	POOL	Wed, Jan 5, 2000	5.09	5.14	5.09	5.10
1032	NASDAQ	POOL	Tue, Jan 4, 2000	5.14	5.20	5.09	5.10
1031	NASDAQ	POOL	Mon, Jan 3, 2000	5.26	5.27	5.11	5.20
1030	NASDAQ	POOL	Fri, Dec 31, 1999	5.09	5.14	5.04	5.12
1029	NASDAQ	POOL	Thu, Dec 30, 1999	5.20	5.36	5.11	5.14
1028	NASDAQ	POOL	Wed, Dec 29, 1999	5.15	5.20	5.12	5.20
1027	NASDAQ	POOL	Tue, Dec 28, 1999	5.57	5.58	5.11	5.16
1026	NASDAQ	POOL	Mon, Dec 27, 1999	5.48	5.75	5.43	5.56
1025	NASDAQ	POOL	Thu, Dec 23, 1999	5.04	5.43	5.04	5.43
1024	NASDAQ	POOL	Wed, Dec 22, 1999	5.04	5.04	4.99	5.03
1023	NASDAQ	POOL	Tue, Dec 21, 1999	4.90	5.05	4.89	5.05
1022	NASDAQ	POOL	Mon, Dec 20, 1999	4.87	4.96	4.87	4.90
1021	NASDAQ	POOL	Fri, Dec 17, 1999	4.91	5.01	4.90	4.90
1020	NASDAQ	POOL	Thu, Dec 16, 1999	4.84	4.94	4.80	4.90
1019	NASDAQ	POOL	Wed, Dec 15, 1999	4.74	4.87	4.72	4.83
1018	NASDAQ	POOL	Tue, Dec 14, 1999	4.77	4.79	4.72	4.72
1017	NASDAQ	POOL	Mon, Dec 13, 1999	4.83	4.87	4.72	4.77
1016	NASDAQ	POOL	Fri, Dec 10, 1999	4.87	4.87	4.79	4.80
1015	NASDAQ	POOL	Thu, Dec 9, 1999	4.84	4.84	4.82	4.83
1014	NASDAQ	POOL	Wed, Dec 8, 1999	4.62	4.94	4.62	4.84
1013	NASDAQ	POOL	Tue, Dec 7, 1999	4.62	4.64	4.59	4.63
1012	NASDAQ	POOL	Mon, Dec 6, 1999	4.64	4.64	4.60	4.63
1011	NASDAQ	POOL	Fri, Dec 3, 1999	4.57	4.64	4.57	4.62
1010	NASDAQ	POOL	Thu, Dec 2, 1999	4.57	4.65	4.57	4.64
1009	NASDAQ	POOL	Wed, Dec 1, 1999	4.59	4.67	4.57	4.64
1008	NASDAQ	POOL	Tue, Nov 30, 1999	4.77	4.77	4.59	4.67
1007	NASDAQ	POOL	Mon, Nov 29, 1999	4.84	4.87	4.67	4.67
1006	NASDAQ	POOL	Fri, Nov 26, 1999	4.94	4.94	4.78	4.79
1005	NASDAQ	POOL	Wed, Nov 24, 1999	4.62	4.94	4.62	4.91
1004	NASDAQ	POOL	Tue, Nov 23, 1999	4.64	4.80	4.59	4.62
1003	NASDAQ	POOL	Mon, Nov 22, 1999	4.59	4.61	4.59	4.59
1002	NASDAQ	POOL	Fri, Nov 19, 1999	4.78	4.78	4.57	4.58
1001	NASDAQ	POOL	Thu, Nov 18, 1999	4.59	4.77	4.59	4.69
1000	NASDAQ	POOL	Wed, Nov 17, 1999	4.54	4.59	4.52	4.52
999	NASDAQ	POOL	Tue, Nov 16, 1999	4.63	4.63	4.54	4.59
998	NASDAQ	POOL	Mon, Nov 15, 1999	4.93	4.93	4.62	4.62
997	NASDAQ	POOL	Fri, Nov 12, 1999	5.03	5.03	4.93	4.93
996	NASDAQ	POOL	Thu, Nov 11, 1999	4.59	5.24	4.59	5.12
995	NASDAQ	POOL	Wed, Nov 10, 1999	4.61	4.69	4.54	4.69
994	NASDAQ	POOL	Tue, Nov 9, 1999	4.57	4.62	4.57	4.61
993	NASDAQ	POOL	Mon, Nov 8, 1999	4.56	4.64	4.56	4.62
992	NASDAQ	POOL	Fri, Nov 5, 1999	4.54	4.59	4.54	4.58
991	NASDAQ	POOL	Thu, Nov 4, 1999	4.45	4.57	4.45	4.57
990	NASDAQ	POOL	Wed, Nov 3, 1999	4.47	4.49	4.40	4.45
989	NASDAQ	POOL	Tue, Nov 2, 1999	4.40	4.47	4.40	4.47
988	NASDAQ	POOL	Mon, Nov 1, 1999	4.45	4.47	4.42	4.46
987	NASDAQ	POOL	Fri, Oct 29, 1999	4.45	4.48	4.45	4.48
986	NASDAQ	POOL	Thu, Oct 28, 1999	4.49	4.49	4.45	4.46
985	NASDAQ	POOL	Wed, Oct 27, 1999	4.49	4.49	4.45	4.48
984	NASDAQ	POOL	Tue, Oct 26, 1999	4.45	4.49	4.43	4.46
983	NASDAQ	POOL	Mon, Oct 25, 1999	4.42	4.45	4.42	4.43
982	NASDAQ	POOL	Fri, Oct 22, 1999	4.46	4.46	4.42	4.43
981	NASDAQ	POOL	Thu, Oct 21, 1999	4.43	4.45	4.38	4.42
980	NASDAQ	POOL	Wed, Oct 20, 1999	4.45	4.45	4.42	4.45
979	NASDAQ	POOL	Tue, Oct 19, 1999	4.47	4.54	4.42	4.45
978	NASDAQ	POOL	Mon, Oct 18, 1999	4.43	4.49	4.42	4.49
977	NASDAQ	POOL	Fri, Oct 15, 1999	4.57	4.57	4.37	4.47
976	NASDAQ	POOL	Thu, Oct 14, 1999	4.54	4.57	4.53	4.53
975	NASDAQ	POOL	Wed, Oct 13, 1999	4.57	4.58	4.54	4.57
974	NASDAQ	POOL	Tue, Oct 12, 1999	4.59	4.62	4.57	4.57
973	NASDAQ	POOL	Mon, Oct 11, 1999	4.72	4.72	4.59	4.59
972	NASDAQ	POOL	Fri, Oct 8, 1999	4.74	4.74	4.64	4.64
971	NASDAQ	POOL	Thu, Oct 7, 1999	4.66	4.79	4.66	4.77
970	NASDAQ	POOL	Wed, Oct 6, 1999	4.62	4.69	4.59	4.64
969	NASDAQ	POOL	Tue, Oct 5, 1999	4.64	4.67	4.63	4.63
968	NASDAQ	POOL	Mon, Oct 4, 1999	4.63	4.67	4.63	4.64
967	NASDAQ	POOL	Fri, Oct 1, 1999	4.64	4.69	4.57	4.67
966	NASDAQ	POOL	Thu, Sep 30, 1999	4.49	4.64	4.47	4.64
965	NASDAQ	POOL	Wed, Sep 29, 1999	4.48	4.51	4.47	4.48
964	NASDAQ	POOL	Tue, Sep 28, 1999	4.47	4.49	4.47	4.49
963	NASDAQ	POOL	Mon, Sep 27, 1999	4.48	4.48	4.47	4.47
962	NASDAQ	POOL	Fri, Sep 24, 1999	4.49	4.49	4.45	4.47
961	NASDAQ	POOL	Thu, Sep 23, 1999	4.54	4.59	4.54	4.54
960	NASDAQ	POOL	Wed, Sep 22, 1999	4.46	4.59	4.46	4.59
959	NASDAQ	POOL	Tue, Sep 21, 1999	4.43	4.47	4.43	4.45
958	NASDAQ	POOL	Mon, Sep 20, 1999	4.45	4.47	4.35	4.47
957	NASDAQ	POOL	Fri, Sep 17, 1999	4.40	4.49	4.38	4.48
956	NASDAQ	POOL	Thu, Sep 16, 1999	4.36	4.37	4.35	4.37
955	NASDAQ	POOL	Wed, Sep 15, 1999	4.38	4.41	4.33	4.41
954	NASDAQ	POOL	Tue, Sep 14, 1999	4.54	4.54	4.35	4.38
953	NASDAQ	POOL	Mon, Sep 13, 1999	4.59	4.62	4.59	4.59
952	NASDAQ	POOL	Fri, Sep 10, 1999	4.64	4.69	4.62	4.63
951	NASDAQ	POOL	Thu, Sep 9, 1999	4.67	4.67	4.64	4.64
950	NASDAQ	POOL	Wed, Sep 8, 1999	4.84	4.84	4.69	4.69
949	NASDAQ	POOL	Tue, Sep 7, 1999	4.68	4.87	4.68	4.84
948	NASDAQ	POOL	Fri, Sep 3, 1999	4.69	4.84	4.62	4.77
947	NASDAQ	POOL	Thu, Sep 2, 1999	4.62	4.67	4.59	4.64
946	NASDAQ	POOL	Wed, Sep 1, 1999	4.47	4.69	4.47	4.67
945	NASDAQ	POOL	Tue, Aug 31, 1999	4.36	4.54	4.36	4.54
944	NASDAQ	POOL	Mon, Aug 30, 1999	4.40	4.41	4.38	4.41
943	NASDAQ	POOL	Fri, Aug 27, 1999	4.37	4.42	4.35	4.40
942	NASDAQ	POOL	Thu, Aug 26, 1999	4.40	4.47	4.38	4.46
941	NASDAQ	POOL	Wed, Aug 25, 1999	4.35	4.47	4.35	4.47
940	NASDAQ	POOL	Tue, Aug 24, 1999	4.36	4.36	4.36	4.36
939	NASDAQ	POOL	Mon, Aug 23, 1999	4.38	4.45	4.38	4.41
938	NASDAQ	POOL	Fri, Aug 20, 1999	4.36	4.38	4.36	4.37
937	NASDAQ	POOL	Thu, Aug 19, 1999	4.45	4.47	4.35	4.45
936	NASDAQ	POOL	Wed, Aug 18, 1999	4.15	4.40	4.12	4.38
935	NASDAQ	POOL	Tue, Aug 17, 1999	4.11	4.15	4.05	4.15
934	NASDAQ	POOL	Mon, Aug 16, 1999	4.45	4.45	3.96	3.96
933	NASDAQ	POOL	Fri, Aug 13, 1999	4.57	4.61	4.46	4.47
932	NASDAQ	POOL	Thu, Aug 12, 1999	4.52	4.62	4.52	4.57
931	NASDAQ	POOL	Wed, Aug 11, 1999	4.54	4.59	4.52	4.57
930	NASDAQ	POOL	Tue, Aug 10, 1999	4.57	4.64	4.57	4.62
929	NASDAQ	POOL	Mon, Aug 9, 1999	4.63	4.64	4.62	4.63
928	NASDAQ	POOL	Fri, Aug 6, 1999	4.59	4.74	4.59	4.64
927	NASDAQ	POOL	Thu, Aug 5, 1999	4.62	4.63	4.57	4.63
926	NASDAQ	POOL	Wed, Aug 4, 1999	4.59	4.67	4.59	4.62
925	NASDAQ	POOL	Tue, Aug 3, 1999	4.54	4.59	4.53	4.59
924	NASDAQ	POOL	Mon, Aug 2, 1999	4.57	4.59	4.56	4.56
923	NASDAQ	POOL	Fri, Jul 30, 1999	4.59	4.59	4.43	4.52
922	NASDAQ	POOL	Thu, Jul 29, 1999	4.57	4.62	4.56	4.59
921	NASDAQ	POOL	Wed, Jul 28, 1999	4.66	4.69	4.59	4.63
920	NASDAQ	POOL	Tue, Jul 27, 1999	4.67	4.72	4.64	4.66
919	NASDAQ	POOL	Mon, Jul 26, 1999	4.64	4.69	4.64	4.66
918	NASDAQ	POOL	Fri, Jul 23, 1999	4.63	4.72	4.63	4.72
917	NASDAQ	POOL	Thu, Jul 22, 1999	4.57	4.70	4.57	4.63
916	NASDAQ	POOL	Wed, Jul 21, 1999	4.52	4.57	4.42	4.57
915	NASDAQ	POOL	Tue, Jul 20, 1999	4.67	4.67	4.54	4.54
914	NASDAQ	POOL	Mon, Jul 19, 1999	4.67	4.69	4.64	4.64
913	NASDAQ	POOL	Fri, Jul 16, 1999	4.63	4.67	4.52	4.67
912	NASDAQ	POOL	Thu, Jul 15, 1999	4.74	4.74	4.42	4.67
911	NASDAQ	POOL	Wed, Jul 14, 1999	4.87	4.87	4.72	4.74
910	NASDAQ	POOL	Tue, Jul 13, 1999	4.96	4.96	4.89	4.91
909	NASDAQ	POOL	Mon, Jul 12, 1999	4.94	4.99	4.90	4.99
908	NASDAQ	POOL	Fri, Jul 9, 1999	4.99	4.99	4.85	4.93
907	NASDAQ	POOL	Thu, Jul 8, 1999	5.10	5.11	4.99	4.99
906	NASDAQ	POOL	Wed, Jul 7, 1999	5.09	5.16	5.06	5.09
905	NASDAQ	POOL	Tue, Jul 6, 1999	4.99	5.14	4.99	5.09
904	NASDAQ	POOL	Fri, Jul 2, 1999	4.96	5.04	4.89	5.04
903	NASDAQ	POOL	Thu, Jul 1, 1999	4.74	4.96	4.73	4.94
902	NASDAQ	POOL	Wed, Jun 30, 1999	4.99	5.19	4.89	5.11
901	NASDAQ	POOL	Tue, Jun 29, 1999	4.89	4.96	4.82	4.94
900	NASDAQ	POOL	Mon, Jun 28, 1999	4.84	4.99	4.77	4.79
899	NASDAQ	POOL	Fri, Jun 25, 1999	4.54	4.85	4.52	4.72
898	NASDAQ	POOL	Thu, Jun 24, 1999	4.53	4.54	4.49	4.54
897	NASDAQ	POOL	Wed, Jun 23, 1999	4.49	4.54	4.49	4.53
896	NASDAQ	POOL	Tue, Jun 22, 1999	4.52	4.53	4.49	4.49
895	NASDAQ	POOL	Mon, Jun 21, 1999	4.49	4.53	4.46	4.53
894	NASDAQ	POOL	Fri, Jun 18, 1999	4.40	4.49	4.40	4.49
893	NASDAQ	POOL	Thu, Jun 17, 1999	4.37	4.45	4.35	4.40
892	NASDAQ	POOL	Wed, Jun 16, 1999	4.40	4.49	4.35	4.45
891	NASDAQ	POOL	Tue, Jun 15, 1999	4.37	4.47	4.30	4.42
890	NASDAQ	POOL	Mon, Jun 14, 1999	4.03	4.42	4.03	4.40
889	NASDAQ	POOL	Fri, Jun 11, 1999	3.99	4.00	3.96	4.00
888	NASDAQ	POOL	Thu, Jun 10, 1999	3.93	3.99	3.90	3.98
887	NASDAQ	POOL	Wed, Jun 9, 1999	3.95	3.99	3.95	3.95
886	NASDAQ	POOL	Tue, Jun 8, 1999	3.91	3.96	3.91	3.93
885	NASDAQ	POOL	Mon, Jun 7, 1999	3.93	3.94	3.90	3.93
884	NASDAQ	POOL	Fri, Jun 4, 1999	3.90	3.98	3.80	3.88
883	NASDAQ	POOL	Thu, Jun 3, 1999	3.95	3.95	3.82	3.85
882	NASDAQ	POOL	Wed, Jun 2, 1999	3.96	4.00	3.83	3.93
881	NASDAQ	POOL	Tue, Jun 1, 1999	3.75	4.05	3.75	4.05
880	NASDAQ	POOL	Fri, May 28, 1999	3.61	3.78	3.58	3.78
879	NASDAQ	POOL	Thu, May 27, 1999	3.56	3.61	3.56	3.61
878	NASDAQ	POOL	Wed, May 26, 1999	3.57	3.61	3.51	3.61
877	NASDAQ	POOL	Tue, May 25, 1999	3.61	3.61	3.56	3.56
876	NASDAQ	POOL	Mon, May 24, 1999	3.63	3.63	3.56	3.63
875	NASDAQ	POOL	Fri, May 21, 1999	3.51	3.61	3.48	3.61
874	NASDAQ	POOL	Thu, May 20, 1999	3.48	3.58	3.48	3.51
873	NASDAQ	POOL	Wed, May 19, 1999	3.58	3.58	3.46	3.48
872	NASDAQ	POOL	Tue, May 18, 1999	3.58	3.61	3.46	3.46
871	NASDAQ	POOL	Mon, May 17, 1999	3.68	3.68	3.56	3.57
870	NASDAQ	POOL	Fri, May 14, 1999	3.70	3.70	3.62	3.68
869	NASDAQ	POOL	Thu, May 13, 1999	3.73	3.73	3.68	3.73
868	NASDAQ	POOL	Wed, May 12, 1999	3.43	3.75	3.41	3.69
867	NASDAQ	POOL	Tue, May 11, 1999	3.51	3.51	3.41	3.46
866	NASDAQ	POOL	Mon, May 10, 1999	3.56	3.63	3.46	3.46
865	NASDAQ	POOL	Fri, May 7, 1999	3.58	3.61	3.52	3.52
864	NASDAQ	POOL	Thu, May 6, 1999	3.61	3.63	3.58	3.58
863	NASDAQ	POOL	Wed, May 5, 1999	3.66	3.66	3.56	3.59
862	NASDAQ	POOL	Tue, May 4, 1999	3.66	3.70	3.58	3.58
861	NASDAQ	POOL	Mon, May 3, 1999	3.74	3.78	3.66	3.68
860	NASDAQ	POOL	Fri, Apr 30, 1999	3.56	3.63	3.56	3.63
859	NASDAQ	POOL	Thu, Apr 29, 1999	3.57	3.63	3.56	3.56
858	NASDAQ	POOL	Wed, Apr 28, 1999	3.63	3.63	3.56	3.56
857	NASDAQ	POOL	Tue, Apr 27, 1999	3.53	3.66	3.53	3.62
856	NASDAQ	POOL	Mon, Apr 26, 1999	3.61	3.62	3.54	3.56
855	NASDAQ	POOL	Fri, Apr 23, 1999	3.53	3.58	3.51	3.58
854	NASDAQ	POOL	Thu, Apr 22, 1999	3.46	3.56	3.41	3.54
853	NASDAQ	POOL	Wed, Apr 21, 1999	3.04	3.46	3.03	3.41
852	NASDAQ	POOL	Tue, Apr 20, 1999	2.89	2.99	2.84	2.96
851	NASDAQ	POOL	Mon, Apr 19, 1999	2.84	2.86	2.82	2.84
850	NASDAQ	POOL	Fri, Apr 16, 1999	2.86	2.91	2.86	2.86
849	NASDAQ	POOL	Thu, Apr 15, 1999	2.96	2.96	2.89	2.89
848	NASDAQ	POOL	Wed, Apr 14, 1999	2.86	2.98	2.86	2.91
847	NASDAQ	POOL	Tue, Apr 13, 1999	2.82	2.84	2.82	2.82
846	NASDAQ	POOL	Mon, Apr 12, 1999	2.89	2.89	2.84	2.85
845	NASDAQ	POOL	Fri, Apr 9, 1999	2.86	2.88	2.82	2.86
844	NASDAQ	POOL	Thu, Apr 8, 1999	2.86	2.86	2.86	2.86
843	NASDAQ	POOL	Wed, Apr 7, 1999	2.78	2.86	2.78	2.86
842	NASDAQ	POOL	Tue, Apr 6, 1999	2.83	2.88	2.78	2.84
841	NASDAQ	POOL	Mon, Apr 5, 1999	2.88	2.88	2.84	2.84
840	NASDAQ	POOL	Thu, Apr 1, 1999	2.78	2.79	2.78	2.79
839	NASDAQ	POOL	Wed, Mar 31, 1999	2.77	2.86	2.77	2.77
838	NASDAQ	POOL	Tue, Mar 30, 1999	2.74	2.79	2.72	2.77
837	NASDAQ	POOL	Mon, Mar 29, 1999	2.77	2.82	2.67	2.74
836	NASDAQ	POOL	Fri, Mar 26, 1999	2.67	2.72	2.67	2.67
835	NASDAQ	POOL	Thu, Mar 25, 1999	2.49	2.64	2.49	2.62
834	NASDAQ	POOL	Wed, Mar 24, 1999	2.47	2.62	2.47	2.52
833	NASDAQ	POOL	Tue, Mar 23, 1999	2.51	2.57	2.47	2.47
832	NASDAQ	POOL	Mon, Mar 22, 1999	2.59	2.59	2.49	2.49
831	NASDAQ	POOL	Fri, Mar 19, 1999	2.57	2.58	2.49	2.57
830	NASDAQ	POOL	Thu, Mar 18, 1999	2.64	2.64	2.54	2.54
829	NASDAQ	POOL	Wed, Mar 17, 1999	2.64	2.64	2.54	2.57
828	NASDAQ	POOL	Tue, Mar 16, 1999	2.77	2.77	2.44	2.54
827	NASDAQ	POOL	Mon, Mar 15, 1999	2.69	2.77	2.69	2.74
826	NASDAQ	POOL	Fri, Mar 12, 1999	2.68	2.77	2.67	2.77
825	NASDAQ	POOL	Thu, Mar 11, 1999	2.69	2.73	2.69	2.69
824	NASDAQ	POOL	Wed, Mar 10, 1999	2.68	2.77	2.68	2.68
823	NASDAQ	POOL	Tue, Mar 9, 1999	2.69	2.77	2.69	2.70
822	NASDAQ	POOL	Mon, Mar 8, 1999	2.74	2.74	2.67	2.67
821	NASDAQ	POOL	Fri, Mar 5, 1999	2.67	2.77	2.67	2.77
820	NASDAQ	POOL	Thu, Mar 4, 1999	2.74	2.82	2.72	2.72
819	NASDAQ	POOL	Wed, Mar 3, 1999	2.74	2.82	2.74	2.78
818	NASDAQ	POOL	Tue, Mar 2, 1999	2.77	2.79	2.74	2.74
817	NASDAQ	POOL	Mon, Mar 1, 1999	2.82	2.82	2.74	2.74
816	NASDAQ	POOL	Fri, Feb 26, 1999	2.69	2.89	2.67	2.84
815	NASDAQ	POOL	Thu, Feb 25, 1999	2.67	2.67	2.57	2.62
814	NASDAQ	POOL	Wed, Feb 24, 1999	2.69	2.72	2.64	2.64
813	NASDAQ	POOL	Tue, Feb 23, 1999	2.69	2.69	2.62	2.69
812	NASDAQ	POOL	Mon, Feb 22, 1999	2.82	2.82	2.67	2.67
811	NASDAQ	POOL	Fri, Feb 19, 1999	2.78	2.82	2.72	2.72
810	NASDAQ	POOL	Thu, Feb 18, 1999	2.77	2.82	2.77	2.82
809	NASDAQ	POOL	Wed, Feb 17, 1999	2.74	2.79	2.74	2.74
808	NASDAQ	POOL	Tue, Feb 16, 1999	2.79	2.79	2.79	2.79
807	NASDAQ	POOL	Fri, Feb 12, 1999	2.77	2.78	2.77	2.78
806	NASDAQ	POOL	Thu, Feb 11, 1999	2.72	2.86	2.72	2.78
805	NASDAQ	POOL	Wed, Feb 10, 1999	2.86	2.94	2.74	2.82
804	NASDAQ	POOL	Tue, Feb 9, 1999	2.95	2.99	2.93	2.94
803	NASDAQ	POOL	Mon, Feb 8, 1999	2.99	2.99	2.95	2.96
802	NASDAQ	POOL	Fri, Feb 5, 1999	2.96	2.99	2.96	2.96
801	NASDAQ	POOL	Thu, Feb 4, 1999	2.96	2.99	2.95	2.96
800	NASDAQ	POOL	Wed, Feb 3, 1999	2.96	3.01	2.94	2.98
799	NASDAQ	POOL	Tue, Feb 2, 1999	2.96	2.99	2.96	2.96
798	NASDAQ	POOL	Mon, Feb 1, 1999	3.06	3.09	2.91	2.91
797	NASDAQ	POOL	Fri, Jan 29, 1999	2.98	3.06	2.96	3.01
796	NASDAQ	POOL	Thu, Jan 28, 1999	2.98	2.98	2.96	2.96
795	NASDAQ	POOL	Wed, Jan 27, 1999	2.95	2.99	2.94	2.98
794	NASDAQ	POOL	Tue, Jan 26, 1999	2.96	2.96	2.91	2.96
793	NASDAQ	POOL	Mon, Jan 25, 1999	2.91	2.96	2.91	2.91
792	NASDAQ	POOL	Fri, Jan 22, 1999	2.91	2.99	2.91	2.98
791	NASDAQ	POOL	Thu, Jan 21, 1999	2.96	2.96	2.91	2.94
790	NASDAQ	POOL	Wed, Jan 20, 1999	2.99	3.00	2.96	2.96
789	NASDAQ	POOL	Tue, Jan 19, 1999	2.96	2.99	2.91	2.96
788	NASDAQ	POOL	Fri, Jan 15, 1999	2.96	2.96	2.89	2.89
787	NASDAQ	POOL	Thu, Jan 14, 1999	2.86	2.96	2.86	2.91
786	NASDAQ	POOL	Wed, Jan 13, 1999	2.91	2.91	2.86	2.91
785	NASDAQ	POOL	Tue, Jan 12, 1999	2.98	2.99	2.91	2.98
784	NASDAQ	POOL	Mon, Jan 11, 1999	2.91	2.98	2.86	2.94
783	NASDAQ	POOL	Fri, Jan 8, 1999	2.91	2.91	2.77	2.91
782	NASDAQ	POOL	Thu, Jan 7, 1999	2.84	2.91	2.84	2.91
781	NASDAQ	POOL	Wed, Jan 6, 1999	2.94	2.94	2.82	2.82
780	NASDAQ	POOL	Tue, Jan 5, 1999	2.94	2.99	2.94	2.94
779	NASDAQ	POOL	Mon, Jan 4, 1999	2.99	2.99	2.91	2.94
778	NASDAQ	POOL	Thu, Dec 31, 1998	2.94	2.99	2.93	2.99
777	NASDAQ	POOL	Wed, Dec 30, 1998	2.86	2.96	2.86	2.94
776	NASDAQ	POOL	Tue, Dec 29, 1998	2.86	2.91	2.86	2.90
775	NASDAQ	POOL	Mon, Dec 28, 1998	2.96	2.96	2.84	2.90
774	NASDAQ	POOL	Thu, Dec 24, 1998	2.99	3.01	2.91	2.96
773	NASDAQ	POOL	Wed, Dec 23, 1998	3.06	3.14	2.99	3.03
772	NASDAQ	POOL	Tue, Dec 22, 1998	2.77	3.11	2.77	3.03
771	NASDAQ	POOL	Mon, Dec 21, 1998	2.82	2.91	2.77	2.79
770	NASDAQ	POOL	Fri, Dec 18, 1998	2.91	2.94	2.82	2.82
769	NASDAQ	POOL	Thu, Dec 17, 1998	2.91	2.91	2.91	2.91
768	NASDAQ	POOL	Wed, Dec 16, 1998	2.96	3.06	2.91	3.06
767	NASDAQ	POOL	Tue, Dec 15, 1998	2.96	3.06	2.96	3.06
766	NASDAQ	POOL	Mon, Dec 14, 1998	3.05	3.05	2.94	2.96
765	NASDAQ	POOL	Fri, Dec 11, 1998	2.96	2.99	2.96	2.96
764	NASDAQ	POOL	Thu, Dec 10, 1998	3.04	3.04	2.96	2.96
763	NASDAQ	POOL	Wed, Dec 9, 1998	2.96	3.11	2.96	3.04
762	NASDAQ	POOL	Tue, Dec 8, 1998	2.96	2.96	2.96	2.96
761	NASDAQ	POOL	Mon, Dec 7, 1998	3.06	3.06	2.96	2.96
760	NASDAQ	POOL	Fri, Dec 4, 1998	2.96	3.06	2.96	3.06
759	NASDAQ	POOL	Thu, Dec 3, 1998	2.98	3.06	2.98	2.98
758	NASDAQ	POOL	Wed, Dec 2, 1998	2.99	3.04	2.99	3.04
757	NASDAQ	POOL	Tue, Dec 1, 1998	2.98	2.98	2.98	2.98
756	NASDAQ	POOL	Mon, Nov 30, 1998	2.94	3.06	2.94	3.06
755	NASDAQ	POOL	Fri, Nov 27, 1998	2.91	2.94	2.91	2.94
754	NASDAQ	POOL	Wed, Nov 25, 1998	3.01	3.01	2.91	2.91
753	NASDAQ	POOL	Tue, Nov 24, 1998	2.89	2.99	2.89	2.99
752	NASDAQ	POOL	Mon, Nov 23, 1998	2.96	2.96	2.89	2.91
751	NASDAQ	POOL	Fri, Nov 20, 1998	2.91	2.94	2.91	2.94
750	NASDAQ	POOL	Thu, Nov 19, 1998	2.86	2.91	2.86	2.91
749	NASDAQ	POOL	Wed, Nov 18, 1998	2.86	2.86	2.86	2.86
748	NASDAQ	POOL	Tue, Nov 17, 1998	2.96	2.96	2.91	2.91
747	NASDAQ	POOL	Mon, Nov 16, 1998	2.89	2.91	2.89	2.89
746	NASDAQ	POOL	Fri, Nov 13, 1998	2.82	2.96	2.82	2.86
745	NASDAQ	POOL	Thu, Nov 12, 1998	2.86	2.86	2.86	2.86
744	NASDAQ	POOL	Wed, Nov 11, 1998	2.86	2.91	2.82	2.83
743	NASDAQ	POOL	Tue, Nov 10, 1998	2.89	2.89	2.89	2.89
742	NASDAQ	POOL	Mon, Nov 9, 1998	2.89	2.89	2.79	2.89
741	NASDAQ	POOL	Fri, Nov 6, 1998	2.72	2.89	2.72	2.89
740	NASDAQ	POOL	Thu, Nov 5, 1998	2.77	2.82	2.77	2.82
739	NASDAQ	POOL	Wed, Nov 4, 1998	2.79	2.86	2.77	2.84
738	NASDAQ	POOL	Tue, Nov 3, 1998	2.70	2.79	2.70	2.74
737	NASDAQ	POOL	Mon, Nov 2, 1998	2.75	2.82	2.72	2.75
736	NASDAQ	POOL	Fri, Oct 30, 1998	2.77	2.77	2.69	2.74
735	NASDAQ	POOL	Thu, Oct 29, 1998	2.77	2.89	2.62	2.69
734	NASDAQ	POOL	Wed, Oct 28, 1998	2.59	2.91	2.59	2.91
733	NASDAQ	POOL	Tue, Oct 27, 1998	2.62	2.62	2.52	2.57
732	NASDAQ	POOL	Mon, Oct 26, 1998	2.57	2.57	2.57	2.57
731	NASDAQ	POOL	Thu, Oct 22, 1998	2.57	2.59	2.47	2.57
730	NASDAQ	POOL	Wed, Oct 21, 1998	2.37	2.64	2.37	2.59
729	NASDAQ	POOL	Tue, Oct 20, 1998	2.30	2.32	2.27	2.32
728	NASDAQ	POOL	Mon, Oct 19, 1998	2.27	2.28	2.27	2.28
727	NASDAQ	POOL	Fri, Oct 16, 1998	2.22	2.27	2.22	2.27
726	NASDAQ	POOL	Thu, Oct 15, 1998	2.25	2.27	2.22	2.27
725	NASDAQ	POOL	Wed, Oct 14, 1998	2.10	2.25	2.10	2.17
724	NASDAQ	POOL	Tue, Oct 13, 1998	2.12	2.17	2.12	2.12
723	NASDAQ	POOL	Mon, Oct 12, 1998	2.01	2.12	2.01	2.12
722	NASDAQ	POOL	Fri, Oct 9, 1998	1.94	2.03	1.93	2.01
721	NASDAQ	POOL	Thu, Oct 8, 1998	2.32	2.32	1.78	1.79
720	NASDAQ	POOL	Wed, Oct 7, 1998	2.32	2.44	2.32	2.37
719	NASDAQ	POOL	Tue, Oct 6, 1998	2.42	2.47	2.37	2.47
718	NASDAQ	POOL	Mon, Oct 5, 1998	2.47	2.47	2.37	2.37
717	NASDAQ	POOL	Fri, Oct 2, 1998	2.47	2.57	2.47	2.57
716	NASDAQ	POOL	Thu, Oct 1, 1998	2.57	2.57	2.47	2.52
715	NASDAQ	POOL	Wed, Sep 30, 1998	2.54	2.57	2.47	2.57
714	NASDAQ	POOL	Tue, Sep 29, 1998	2.57	2.57	2.47	2.47
713	NASDAQ	POOL	Fri, Sep 25, 1998	2.37	2.57	2.37	2.57
712	NASDAQ	POOL	Thu, Sep 24, 1998	2.47	2.54	2.47	2.47
711	NASDAQ	POOL	Wed, Sep 23, 1998	2.54	2.54	2.47	2.52
710	NASDAQ	POOL	Tue, Sep 22, 1998	2.49	2.54	2.49	2.54
709	NASDAQ	POOL	Mon, Sep 21, 1998	2.42	2.47	2.42	2.47
708	NASDAQ	POOL	Fri, Sep 18, 1998	2.46	2.47	2.44	2.44
707	NASDAQ	POOL	Thu, Sep 17, 1998	2.44	2.44	2.44	2.44
706	NASDAQ	POOL	Wed, Sep 16, 1998	2.57	2.57	2.47	2.52
705	NASDAQ	POOL	Tue, Sep 15, 1998	2.49	2.57	2.47	2.57
704	NASDAQ	POOL	Mon, Sep 14, 1998	2.44	2.47	2.37	2.42
703	NASDAQ	POOL	Fri, Sep 11, 1998	2.49	2.49	2.46	2.46
702	NASDAQ	POOL	Thu, Sep 10, 1998	2.47	2.47	2.42	2.42
701	NASDAQ	POOL	Wed, Sep 9, 1998	2.46	2.46	2.42	2.42
700	NASDAQ	POOL	Tue, Sep 8, 1998	2.43	2.44	2.42	2.42
699	NASDAQ	POOL	Fri, Sep 4, 1998	2.47	2.47	2.42	2.42
698	NASDAQ	POOL	Thu, Sep 3, 1998	2.49	2.49	2.46	2.46
697	NASDAQ	POOL	Wed, Sep 2, 1998	2.49	2.52	2.49	2.52
696	NASDAQ	POOL	Tue, Sep 1, 1998	2.42	2.52	2.42	2.47
695	NASDAQ	POOL	Mon, Aug 31, 1998	2.52	2.57	2.42	2.42
694	NASDAQ	POOL	Fri, Aug 28, 1998	2.42	2.57	2.42	2.47
693	NASDAQ	POOL	Thu, Aug 27, 1998	2.67	2.67	2.37	2.37
692	NASDAQ	POOL	Wed, Aug 26, 1998	2.84	2.84	2.67	2.67
691	NASDAQ	POOL	Tue, Aug 25, 1998	2.91	2.91	2.88	2.88
690	NASDAQ	POOL	Mon, Aug 24, 1998	2.96	3.06	2.89	2.94
689	NASDAQ	POOL	Fri, Aug 21, 1998	2.99	3.01	2.96	3.01
688	NASDAQ	POOL	Thu, Aug 20, 1998	3.11	3.11	2.99	2.99
687	NASDAQ	POOL	Wed, Aug 19, 1998	3.01	3.09	2.94	3.09
686	NASDAQ	POOL	Tue, Aug 18, 1998	2.94	3.01	2.91	3.01
685	NASDAQ	POOL	Mon, Aug 17, 1998	2.89	3.06	2.89	2.90
684	NASDAQ	POOL	Fri, Aug 14, 1998	2.82	2.91	2.82	2.91
683	NASDAQ	POOL	Thu, Aug 13, 1998	2.82	2.86	2.82	2.86
682	NASDAQ	POOL	Wed, Aug 12, 1998	2.82	2.86	2.82	2.82
681	NASDAQ	POOL	Tue, Aug 11, 1998	2.79	2.79	2.79	2.79
680	NASDAQ	POOL	Mon, Aug 10, 1998	2.84	2.84	2.84	2.84
679	NASDAQ	POOL	Fri, Aug 7, 1998	2.84	2.96	2.84	2.91
678	NASDAQ	POOL	Thu, Aug 6, 1998	2.80	2.91	2.78	2.82
677	NASDAQ	POOL	Wed, Aug 5, 1998	2.79	2.86	2.72	2.72
676	NASDAQ	POOL	Tue, Aug 4, 1998	2.84	2.84	2.79	2.82
675	NASDAQ	POOL	Mon, Aug 3, 1998	2.91	2.96	2.86	2.94
674	NASDAQ	POOL	Fri, Jul 31, 1998	3.06	3.14	2.91	2.94
673	NASDAQ	POOL	Thu, Jul 30, 1998	3.06	3.09	3.06	3.09
672	NASDAQ	POOL	Wed, Jul 29, 1998	3.11	3.16	3.06	3.11
671	NASDAQ	POOL	Tue, Jul 28, 1998	3.19	3.21	3.09	3.16
670	NASDAQ	POOL	Mon, Jul 27, 1998	3.16	3.16	3.06	3.11
669	NASDAQ	POOL	Fri, Jul 24, 1998	3.16	3.16	3.14	3.16
668	NASDAQ	POOL	Thu, Jul 23, 1998	3.16	3.16	3.13	3.14
667	NASDAQ	POOL	Wed, Jul 22, 1998	3.14	3.15	3.14	3.14
666	NASDAQ	POOL	Tue, Jul 21, 1998	3.18	3.18	3.13	3.16
665	NASDAQ	POOL	Mon, Jul 20, 1998	3.14	3.19	3.11	3.15
664	NASDAQ	POOL	Fri, Jul 17, 1998	3.16	3.16	3.16	3.16
663	NASDAQ	POOL	Thu, Jul 16, 1998	3.16	3.19	3.13	3.14
662	NASDAQ	POOL	Wed, Jul 15, 1998	3.16	3.19	3.13	3.19
661	NASDAQ	POOL	Tue, Jul 14, 1998	3.16	3.16	3.13	3.14
660	NASDAQ	POOL	Mon, Jul 13, 1998	3.16	3.16	3.14	3.16
659	NASDAQ	POOL	Fri, Jul 10, 1998	3.16	3.16	3.11	3.16
658	NASDAQ	POOL	Thu, Jul 9, 1998	3.13	3.13	3.06	3.10
657	NASDAQ	POOL	Wed, Jul 8, 1998	3.16	3.16	3.08	3.08
656	NASDAQ	POOL	Tue, Jul 7, 1998	3.19	3.19	3.14	3.16
655	NASDAQ	POOL	Mon, Jul 6, 1998	3.23	3.23	3.14	3.16
654	NASDAQ	POOL	Thu, Jul 2, 1998	3.23	3.23	3.16	3.16
653	NASDAQ	POOL	Wed, Jul 1, 1998	3.23	3.28	3.16	3.23
652	NASDAQ	POOL	Tue, Jun 30, 1998	3.29	3.29	3.19	3.23
651	NASDAQ	POOL	Mon, Jun 29, 1998	3.23	3.28	3.13	3.25
650	NASDAQ	POOL	Fri, Jun 26, 1998	3.13	3.23	3.13	3.19
649	NASDAQ	POOL	Thu, Jun 25, 1998	3.10	3.16	3.10	3.13
648	NASDAQ	POOL	Wed, Jun 24, 1998	3.23	3.23	3.10	3.14
647	NASDAQ	POOL	Tue, Jun 23, 1998	3.16	3.19	3.10	3.14
646	NASDAQ	POOL	Mon, Jun 22, 1998	3.19	3.26	3.13	3.13
645	NASDAQ	POOL	Fri, Jun 19, 1998	3.26	3.26	3.26	3.26
644	NASDAQ	POOL	Thu, Jun 18, 1998	3.26	3.31	3.26	3.28
643	NASDAQ	POOL	Wed, Jun 17, 1998	3.29	3.33	3.24	3.29
642	NASDAQ	POOL	Tue, Jun 16, 1998	3.26	3.30	3.26	3.27
641	NASDAQ	POOL	Mon, Jun 15, 1998	3.21	3.26	3.18	3.25
640	NASDAQ	POOL	Fri, Jun 12, 1998	3.21	3.21	3.18	3.18
639	NASDAQ	POOL	Wed, Jun 10, 1998	3.24	3.24	3.24	3.24
638	NASDAQ	POOL	Tue, Jun 9, 1998	3.19	3.24	3.19	3.23
637	NASDAQ	POOL	Mon, Jun 8, 1998	3.13	3.26	3.13	3.26
636	NASDAQ	POOL	Fri, Jun 5, 1998	3.13	3.13	3.11	3.11
635	NASDAQ	POOL	Thu, Jun 4, 1998	3.00	3.10	3.00	3.03
634	NASDAQ	POOL	Wed, Jun 3, 1998	3.08	3.08	3.05	3.05
633	NASDAQ	POOL	Tue, Jun 2, 1998	3.13	3.16	3.10	3.10
632	NASDAQ	POOL	Mon, Jun 1, 1998	3.17	3.17	3.12	3.12
631	NASDAQ	POOL	Fri, May 29, 1998	3.17	3.17	3.13	3.17
630	NASDAQ	POOL	Thu, May 28, 1998	3.17	3.17	3.13	3.17
629	NASDAQ	POOL	Wed, May 27, 1998	3.26	3.26	3.13	3.13
628	NASDAQ	POOL	Tue, May 26, 1998	3.23	3.26	3.23	3.24
627	NASDAQ	POOL	Fri, May 22, 1998	3.23	3.26	3.23	3.26
626	NASDAQ	POOL	Thu, May 21, 1998	3.24	3.26	3.23	3.24
625	NASDAQ	POOL	Wed, May 20, 1998	3.26	3.26	3.23	3.26
624	NASDAQ	POOL	Tue, May 19, 1998	3.23	3.26	3.23	3.23
623	NASDAQ	POOL	Mon, May 18, 1998	3.26	3.26	3.24	3.26
622	NASDAQ	POOL	Fri, May 15, 1998	3.24	3.24	3.24	3.24
621	NASDAQ	POOL	Thu, May 14, 1998	3.28	3.28	3.22	3.22
620	NASDAQ	POOL	Wed, May 13, 1998	3.24	3.25	3.24	3.25
619	NASDAQ	POOL	Tue, May 12, 1998	3.24	3.29	3.19	3.28
618	NASDAQ	POOL	Mon, May 11, 1998	3.29	3.29	3.19	3.28
617	NASDAQ	POOL	Fri, May 8, 1998	3.23	3.23	3.21	3.21
616	NASDAQ	POOL	Thu, May 7, 1998	3.26	3.26	3.16	3.19
615	NASDAQ	POOL	Wed, May 6, 1998	3.34	3.34	3.23	3.26
614	NASDAQ	POOL	Tue, May 5, 1998	3.16	3.33	3.16	3.33
613	NASDAQ	POOL	Mon, May 4, 1998	3.16	3.16	3.11	3.11
612	NASDAQ	POOL	Fri, May 1, 1998	3.11	3.13	3.08	3.13
611	NASDAQ	POOL	Thu, Apr 30, 1998	3.06	3.13	3.06	3.11
610	NASDAQ	POOL	Wed, Apr 29, 1998	3.13	3.13	3.11	3.11
609	NASDAQ	POOL	Tue, Apr 28, 1998	3.13	3.13	3.13	3.13
608	NASDAQ	POOL	Mon, Apr 27, 1998	3.10	3.10	2.96	2.98
607	NASDAQ	POOL	Fri, Apr 24, 1998	3.03	3.16	3.03	3.10
606	NASDAQ	POOL	Thu, Apr 23, 1998	3.06	3.16	3.06	3.14
605	NASDAQ	POOL	Wed, Apr 22, 1998	3.10	3.13	3.06	3.10
604	NASDAQ	POOL	Tue, Apr 21, 1998	3.03	3.10	3.00	3.10
603	NASDAQ	POOL	Mon, Apr 20, 1998	2.96	3.03	2.96	2.96
602	NASDAQ	POOL	Fri, Apr 17, 1998	2.98	3.00	2.98	2.98
601	NASDAQ	POOL	Thu, Apr 16, 1998	2.96	3.03	2.96	3.01
600	NASDAQ	POOL	Wed, Apr 15, 1998	2.96	3.06	2.96	2.96
599	NASDAQ	POOL	Tue, Apr 14, 1998	3.03	3.06	2.96	3.01
598	NASDAQ	POOL	Mon, Apr 13, 1998	3.01	3.06	2.93	3.06
597	NASDAQ	POOL	Thu, Apr 9, 1998	3.06	3.06	3.00	3.06
596	NASDAQ	POOL	Wed, Apr 8, 1998	2.96	3.06	2.95	3.03
595	NASDAQ	POOL	Tue, Apr 7, 1998	2.93	2.96	2.91	2.91
594	NASDAQ	POOL	Mon, Apr 6, 1998	2.90	2.96	2.90	2.91
593	NASDAQ	POOL	Fri, Apr 3, 1998	2.91	2.94	2.91	2.91
592	NASDAQ	POOL	Thu, Apr 2, 1998	2.96	2.96	2.90	2.90
591	NASDAQ	POOL	Wed, Apr 1, 1998	2.96	2.96	2.93	2.96
590	NASDAQ	POOL	Tue, Mar 31, 1998	2.91	2.96	2.90	2.96
589	NASDAQ	POOL	Mon, Mar 30, 1998	3.00	3.00	2.90	2.93
588	NASDAQ	POOL	Fri, Mar 27, 1998	2.98	3.00	2.98	3.00
587	NASDAQ	POOL	Thu, Mar 26, 1998	2.96	2.98	2.96	2.96
586	NASDAQ	POOL	Wed, Mar 25, 1998	3.01	3.01	3.00	3.01
585	NASDAQ	POOL	Tue, Mar 24, 1998	3.01	3.01	2.96	2.96
584	NASDAQ	POOL	Mon, Mar 23, 1998	3.01	3.01	2.96	3.01
583	NASDAQ	POOL	Fri, Mar 20, 1998	3.01	3.01	2.98	2.98
582	NASDAQ	POOL	Thu, Mar 19, 1998	3.00	3.05	2.96	2.96
581	NASDAQ	POOL	Wed, Mar 18, 1998	3.00	3.06	3.00	3.00
580	NASDAQ	POOL	Tue, Mar 17, 1998	3.06	3.06	3.00	3.00
579	NASDAQ	POOL	Mon, Mar 16, 1998	3.00	3.06	3.00	3.00
578	NASDAQ	POOL	Fri, Mar 13, 1998	3.00	3.10	3.00	3.05
577	NASDAQ	POOL	Thu, Mar 12, 1998	3.00	3.06	3.00	3.05
576	NASDAQ	POOL	Wed, Mar 11, 1998	3.06	3.06	3.00	3.00
575	NASDAQ	POOL	Tue, Mar 10, 1998	3.03	3.06	3.00	3.05
574	NASDAQ	POOL	Mon, Mar 9, 1998	3.05	3.06	3.00	3.06
573	NASDAQ	POOL	Fri, Mar 6, 1998	3.00	3.06	3.00	3.06
572	NASDAQ	POOL	Thu, Mar 5, 1998	2.98	3.03	2.98	3.00
571	NASDAQ	POOL	Wed, Mar 4, 1998	3.01	3.03	2.96	3.03
570	NASDAQ	POOL	Tue, Mar 3, 1998	2.96	3.00	2.93	2.95
569	NASDAQ	POOL	Mon, Mar 2, 1998	2.96	3.03	2.93	2.93
568	NASDAQ	POOL	Fri, Feb 27, 1998	3.01	3.05	3.00	3.01
567	NASDAQ	POOL	Thu, Feb 26, 1998	2.96	3.00	2.96	3.00
566	NASDAQ	POOL	Wed, Feb 25, 1998	2.90	3.00	2.90	2.96
565	NASDAQ	POOL	Tue, Feb 24, 1998	2.90	2.96	2.90	2.96
564	NASDAQ	POOL	Mon, Feb 23, 1998	2.86	2.93	2.86	2.88
563	NASDAQ	POOL	Fri, Feb 20, 1998	2.86	2.86	2.82	2.83
562	NASDAQ	POOL	Thu, Feb 19, 1998	2.86	2.86	2.83	2.84
561	NASDAQ	POOL	Wed, Feb 18, 1998	2.86	2.90	2.80	2.86
560	NASDAQ	POOL	Tue, Feb 17, 1998	3.00	3.10	2.83	2.86
559	NASDAQ	POOL	Fri, Feb 13, 1998	2.95	3.06	2.93	3.06
558	NASDAQ	POOL	Thu, Feb 12, 1998	2.93	2.95	2.91	2.95
557	NASDAQ	POOL	Wed, Feb 11, 1998	2.96	3.03	2.88	2.88
556	NASDAQ	POOL	Tue, Feb 10, 1998	2.77	2.96	2.70	2.93
555	NASDAQ	POOL	Mon, Feb 9, 1998	2.63	2.77	2.63	2.77
554	NASDAQ	POOL	Fri, Feb 6, 1998	2.68	2.70	2.63	2.67
553	NASDAQ	POOL	Thu, Feb 5, 1998	2.70	2.73	2.70	2.70
552	NASDAQ	POOL	Wed, Feb 4, 1998	2.73	2.77	2.70	2.73
551	NASDAQ	POOL	Tue, Feb 3, 1998	2.73	2.73	2.70	2.73
550	NASDAQ	POOL	Mon, Feb 2, 1998	2.77	2.77	2.70	2.77
549	NASDAQ	POOL	Fri, Jan 30, 1998	2.70	2.77	2.70	2.73
548	NASDAQ	POOL	Thu, Jan 29, 1998	2.70	2.73	2.70	2.73
547	NASDAQ	POOL	Wed, Jan 28, 1998	2.63	2.77	2.63	2.67
546	NASDAQ	POOL	Tue, Jan 27, 1998	2.60	2.63	2.60	2.60
545	NASDAQ	POOL	Mon, Jan 26, 1998	2.67	2.67	2.60	2.60
544	NASDAQ	POOL	Fri, Jan 23, 1998	2.57	2.67	2.57	2.60
543	NASDAQ	POOL	Thu, Jan 22, 1998	2.55	2.63	2.55	2.57
542	NASDAQ	POOL	Wed, Jan 21, 1998	2.54	2.57	2.54	2.55
541	NASDAQ	POOL	Tue, Jan 20, 1998	2.57	2.57	2.57	2.57
540	NASDAQ	POOL	Fri, Jan 16, 1998	2.54	2.54	2.50	2.50
539	NASDAQ	POOL	Wed, Jan 14, 1998	2.50	2.59	2.50	2.50
538	NASDAQ	POOL	Tue, Jan 13, 1998	2.52	2.57	2.50	2.57
537	NASDAQ	POOL	Mon, Jan 12, 1998	2.50	2.50	2.47	2.49
536	NASDAQ	POOL	Fri, Jan 9, 1998	2.55	2.62	2.54	2.60
535	NASDAQ	POOL	Thu, Jan 8, 1998	2.50	2.63	2.47	2.60
534	NASDAQ	POOL	Wed, Jan 7, 1998	2.47	2.50	2.45	2.50
533	NASDAQ	POOL	Tue, Jan 6, 1998	2.44	2.50	2.42	2.50
532	NASDAQ	POOL	Mon, Jan 5, 1998	2.44	2.45	2.42	2.45
531	NASDAQ	POOL	Fri, Jan 2, 1998	2.47	2.47	2.44	2.47
530	NASDAQ	POOL	Wed, Dec 31, 1997	2.44	2.54	2.40	2.54
529	NASDAQ	POOL	Tue, Dec 30, 1997	2.40	2.45	2.40	2.42
528	NASDAQ	POOL	Mon, Dec 29, 1997	2.45	2.45	2.40	2.44
527	NASDAQ	POOL	Fri, Dec 26, 1997	2.42	2.42	2.40	2.41
526	NASDAQ	POOL	Wed, Dec 24, 1997	2.40	2.40	2.40	2.40
525	NASDAQ	POOL	Tue, Dec 23, 1997	2.41	2.42	2.40	2.42
524	NASDAQ	POOL	Mon, Dec 22, 1997	2.42	2.42	2.40	2.40
523	NASDAQ	POOL	Fri, Dec 19, 1997	2.40	2.44	2.40	2.41
522	NASDAQ	POOL	Thu, Dec 18, 1997	2.38	2.45	2.38	2.45
521	NASDAQ	POOL	Wed, Dec 17, 1997	2.40	2.42	2.37	2.40
520	NASDAQ	POOL	Tue, Dec 16, 1997	2.40	2.50	2.40	2.43
519	NASDAQ	POOL	Mon, Dec 15, 1997	2.39	2.47	2.37	2.42
518	NASDAQ	POOL	Fri, Dec 12, 1997	2.44	2.44	2.37	2.38
517	NASDAQ	POOL	Thu, Dec 11, 1997	2.42	2.44	2.37	2.37
516	NASDAQ	POOL	Wed, Dec 10, 1997	2.47	2.50	2.44	2.45
515	NASDAQ	POOL	Tue, Dec 9, 1997	2.54	2.55	2.49	2.50
514	NASDAQ	POOL	Mon, Dec 8, 1997	2.54	2.54	2.54	2.54
513	NASDAQ	POOL	Fri, Dec 5, 1997	2.54	2.54	2.54	2.54
512	NASDAQ	POOL	Wed, Dec 3, 1997	2.60	2.60	2.54	2.55
511	NASDAQ	POOL	Tue, Dec 2, 1997	2.54	2.54	2.54	2.54
510	NASDAQ	POOL	Mon, Dec 1, 1997	2.60	2.60	2.57	2.57
509	NASDAQ	POOL	Fri, Nov 28, 1997	2.60	2.60	2.60	2.60
508	NASDAQ	POOL	Wed, Nov 26, 1997	2.60	2.63	2.60	2.63
507	NASDAQ	POOL	Tue, Nov 25, 1997	2.59	2.59	2.59	2.59
506	NASDAQ	POOL	Mon, Nov 24, 1997	2.70	2.70	2.59	2.59
505	NASDAQ	POOL	Fri, Nov 21, 1997	2.70	2.73	2.70	2.73
504	NASDAQ	POOL	Thu, Nov 20, 1997	2.71	2.71	2.70	2.71
503	NASDAQ	POOL	Wed, Nov 19, 1997	2.70	2.70	2.70	2.70
502	NASDAQ	POOL	Tue, Nov 18, 1997	2.72	2.86	2.72	2.86
501	NASDAQ	POOL	Mon, Nov 17, 1997	2.80	2.80	2.75	2.75
500	NASDAQ	POOL	Fri, Nov 14, 1997	2.77	2.80	2.77	2.77
499	NASDAQ	POOL	Thu, Nov 13, 1997	2.80	2.83	2.78	2.80
498	NASDAQ	POOL	Wed, Nov 12, 1997	2.77	2.93	2.77	2.93
497	NASDAQ	POOL	Mon, Nov 10, 1997	2.91	2.93	2.77	2.83
496	NASDAQ	POOL	Fri, Nov 7, 1997	2.80	2.90	2.80	2.90
495	NASDAQ	POOL	Wed, Nov 5, 1997	2.96	2.96	2.80	2.96
494	NASDAQ	POOL	Tue, Nov 4, 1997	2.93	2.96	2.90	2.90
493	NASDAQ	POOL	Mon, Nov 3, 1997	2.90	3.13	2.90	2.96
492	NASDAQ	POOL	Fri, Oct 31, 1997	2.73	3.16	2.73	3.16
491	NASDAQ	POOL	Thu, Oct 30, 1997	2.44	2.73	2.44	2.70
490	NASDAQ	POOL	Wed, Oct 29, 1997	2.50	2.57	2.50	2.52
489	NASDAQ	POOL	Tue, Oct 28, 1997	2.44	2.57	2.40	2.57
488	NASDAQ	POOL	Mon, Oct 27, 1997	2.40	2.40	2.40	2.40
487	NASDAQ	POOL	Fri, Oct 24, 1997	2.59	2.60	2.47	2.59
486	NASDAQ	POOL	Thu, Oct 23, 1997	2.44	2.59	2.44	2.47
485	NASDAQ	POOL	Wed, Oct 22, 1997	2.54	2.57	2.54	2.57
484	NASDAQ	POOL	Tue, Oct 21, 1997	2.57	2.63	2.50	2.57
483	NASDAQ	POOL	Mon, Oct 20, 1997	2.40	2.52	2.40	2.47
482	NASDAQ	POOL	Fri, Oct 17, 1997	2.37	2.44	2.27	2.27
481	NASDAQ	POOL	Thu, Oct 16, 1997	2.21	2.44	2.21	2.44
480	NASDAQ	POOL	Wed, Oct 15, 1997	2.22	2.24	2.22	2.24
479	NASDAQ	POOL	Tue, Oct 14, 1997	2.24	2.24	2.21	2.21
478	NASDAQ	POOL	Mon, Oct 13, 1997	2.24	2.27	2.24	2.24
477	NASDAQ	POOL	Fri, Oct 10, 1997	2.27	2.27	2.21	2.21
476	NASDAQ	POOL	Thu, Oct 9, 1997	2.21	2.27	2.21	2.27
475	NASDAQ	POOL	Wed, Oct 8, 1997	2.19	2.27	2.17	2.26
474	NASDAQ	POOL	Tue, Oct 7, 1997	2.19	2.19	2.19	2.19
473	NASDAQ	POOL	Mon, Oct 6, 1997	2.24	2.27	2.17	2.27
472	NASDAQ	POOL	Fri, Oct 3, 1997	2.17	2.17	2.17	2.17
471	NASDAQ	POOL	Thu, Oct 2, 1997	2.17	2.27	2.17	2.27
470	NASDAQ	POOL	Wed, Oct 1, 1997	2.27	2.27	2.27	2.27
469	NASDAQ	POOL	Tue, Sep 30, 1997	2.27	2.27	2.17	2.27
468	NASDAQ	POOL	Mon, Sep 29, 1997	2.15	2.15	2.15	2.15
467	NASDAQ	POOL	Thu, Sep 25, 1997	2.15	2.20	2.15	2.17
466	NASDAQ	POOL	Wed, Sep 24, 1997	2.20	2.20	2.15	2.15
465	NASDAQ	POOL	Tue, Sep 23, 1997	2.20	2.20	2.13	2.13
464	NASDAQ	POOL	Mon, Sep 22, 1997	2.22	2.22	2.13	2.13
463	NASDAQ	POOL	Fri, Sep 19, 1997	2.20	2.20	2.15	2.20
462	NASDAQ	POOL	Thu, Sep 18, 1997	2.22	2.22	2.22	2.22
461	NASDAQ	POOL	Wed, Sep 17, 1997	2.20	2.22	2.17	2.20
460	NASDAQ	POOL	Tue, Sep 16, 1997	2.17	2.22	2.17	2.22
459	NASDAQ	POOL	Mon, Sep 15, 1997	2.13	2.22	2.13	2.22
458	NASDAQ	POOL	Fri, Sep 12, 1997	2.20	2.20	2.11	2.20
457	NASDAQ	POOL	Thu, Sep 11, 1997	2.20	2.20	2.11	2.11
456	NASDAQ	POOL	Wed, Sep 10, 1997	2.20	2.20	2.20	2.20
455	NASDAQ	POOL	Tue, Sep 9, 1997	2.24	2.24	2.13	2.20
454	NASDAQ	POOL	Mon, Sep 8, 1997	2.20	2.28	2.20	2.24
453	NASDAQ	POOL	Fri, Sep 5, 1997	2.18	2.24	2.15	2.24
452	NASDAQ	POOL	Thu, Sep 4, 1997	2.04	2.20	2.04	2.18
451	NASDAQ	POOL	Wed, Sep 3, 1997	2.02	2.12	2.02	2.12
450	NASDAQ	POOL	Fri, Aug 29, 1997	2.02	2.02	2.02	2.02
449	NASDAQ	POOL	Thu, Aug 28, 1997	2.02	2.12	2.02	2.12
448	NASDAQ	POOL	Wed, Aug 27, 1997	2.02	2.02	2.02	2.02
447	NASDAQ	POOL	Tue, Aug 26, 1997	2.02	2.02	2.02	2.02
446	NASDAQ	POOL	Mon, Aug 25, 1997	2.02	2.11	2.02	2.11
445	NASDAQ	POOL	Thu, Aug 21, 1997	2.11	2.12	2.02	2.12
444	NASDAQ	POOL	Wed, Aug 20, 1997	2.02	2.11	1.99	2.11
443	NASDAQ	POOL	Tue, Aug 19, 1997	2.05	2.11	2.05	2.11
442	NASDAQ	POOL	Mon, Aug 18, 1997	1.99	2.11	1.99	2.11
441	NASDAQ	POOL	Fri, Aug 15, 1997	2.06	2.06	2.00	2.01
440	NASDAQ	POOL	Thu, Aug 14, 1997	1.99	1.99	1.99	1.99
439	NASDAQ	POOL	Wed, Aug 13, 1997	1.99	1.99	1.99	1.99
438	NASDAQ	POOL	Tue, Aug 12, 1997	1.99	2.07	1.99	2.07
437	NASDAQ	POOL	Mon, Aug 11, 1997	2.04	2.04	2.04	2.04
436	NASDAQ	POOL	Fri, Aug 8, 1997	1.98	2.11	1.96	2.11
435	NASDAQ	POOL	Thu, Aug 7, 1997	2.11	2.11	1.99	1.99
434	NASDAQ	POOL	Wed, Aug 6, 1997	2.11	2.11	2.00	2.06
433	NASDAQ	POOL	Tue, Aug 5, 1997	2.00	2.02	2.00	2.02
432	NASDAQ	POOL	Mon, Aug 4, 1997	1.98	2.06	1.91	2.06
431	NASDAQ	POOL	Fri, Aug 1, 1997	1.95	2.00	1.91	1.96
430	NASDAQ	POOL	Thu, Jul 31, 1997	2.00	2.00	1.91	2.00
429	NASDAQ	POOL	Wed, Jul 30, 1997	1.98	2.00	1.89	2.00
428	NASDAQ	POOL	Tue, Jul 29, 1997	1.91	2.00	1.84	2.00
427	NASDAQ	POOL	Mon, Jul 28, 1997	1.91	1.91	1.80	1.87
426	NASDAQ	POOL	Fri, Jul 25, 1997	1.84	1.91	1.80	1.82
425	NASDAQ	POOL	Wed, Jul 23, 1997	1.91	1.91	1.80	1.87
424	NASDAQ	POOL	Tue, Jul 22, 1997	1.80	1.80	1.80	1.80
423	NASDAQ	POOL	Mon, Jul 21, 1997	1.80	1.80	1.80	1.80
422	NASDAQ	POOL	Fri, Jul 18, 1997	1.82	1.87	1.80	1.81
421	NASDAQ	POOL	Thu, Jul 17, 1997	1.80	1.91	1.80	1.91
420	NASDAQ	POOL	Wed, Jul 16, 1997	1.91	1.91	1.80	1.84
419	NASDAQ	POOL	Tue, Jul 15, 1997	1.91	1.91	1.80	1.80
418	NASDAQ	POOL	Mon, Jul 14, 1997	1.80	1.80	1.80	1.80
417	NASDAQ	POOL	Fri, Jul 11, 1997	1.84	1.88	1.84	1.88
416	NASDAQ	POOL	Thu, Jul 10, 1997	1.95	1.95	1.95	1.95
415	NASDAQ	POOL	Wed, Jul 9, 1997	1.84	1.84	1.84	1.84
414	NASDAQ	POOL	Tue, Jul 8, 1997	1.84	1.84	1.84	1.84
413	NASDAQ	POOL	Mon, Jul 7, 1997	1.84	1.95	1.84	1.95
412	NASDAQ	POOL	Thu, Jul 3, 1997	1.81	1.82	1.81	1.82
411	NASDAQ	POOL	Wed, Jul 2, 1997	1.82	1.92	1.82	1.90
410	NASDAQ	POOL	Tue, Jul 1, 1997	1.84	1.94	1.82	1.94
409	NASDAQ	POOL	Mon, Jun 30, 1997	1.84	1.86	1.84	1.86
408	NASDAQ	POOL	Fri, Jun 27, 1997	1.84	1.84	1.84	1.84
407	NASDAQ	POOL	Thu, Jun 26, 1997	1.89	1.89	1.82	1.86
406	NASDAQ	POOL	Tue, Jun 24, 1997	1.90	1.93	1.87	1.93
405	NASDAQ	POOL	Mon, Jun 23, 1997	2.02	2.02	1.90	1.90
404	NASDAQ	POOL	Fri, Jun 20, 1997	1.95	1.95	1.95	1.95
403	NASDAQ	POOL	Thu, Jun 19, 1997	1.93	1.93	1.93	1.93
402	NASDAQ	POOL	Wed, Jun 18, 1997	1.92	1.96	1.92	1.96
401	NASDAQ	POOL	Tue, Jun 17, 1997	1.93	1.95	1.89	1.95
400	NASDAQ	POOL	Mon, Jun 16, 1997	1.84	1.91	1.78	1.89
399	NASDAQ	POOL	Fri, Jun 13, 1997	1.87	1.87	1.73	1.80
398	NASDAQ	POOL	Thu, Jun 12, 1997	1.98	1.98	1.71	1.72
397	NASDAQ	POOL	Wed, Jun 11, 1997	2.09	2.10	1.95	1.98
396	NASDAQ	POOL	Tue, Jun 10, 1997	2.09	2.20	2.09	2.10
395	NASDAQ	POOL	Mon, Jun 9, 1997	2.15	2.20	2.15	2.20
394	NASDAQ	POOL	Fri, Jun 6, 1997	2.14	2.14	2.09	2.09
393	NASDAQ	POOL	Thu, Jun 5, 1997	2.09	2.13	2.09	2.09
392	NASDAQ	POOL	Wed, Jun 4, 1997	2.09	2.10	2.09	2.09
391	NASDAQ	POOL	Tue, Jun 3, 1997	2.17	2.20	2.10	2.10
390	NASDAQ	POOL	Mon, Jun 2, 1997	2.09	2.09	2.09	2.09
389	NASDAQ	POOL	Fri, May 30, 1997	2.13	2.15	2.09	2.15
388	NASDAQ	POOL	Thu, May 29, 1997	2.17	2.17	2.11	2.13
387	NASDAQ	POOL	Wed, May 28, 1997	2.11	2.17	2.11	2.11
386	NASDAQ	POOL	Tue, May 27, 1997	2.17	2.17	2.17	2.17
385	NASDAQ	POOL	Fri, May 23, 1997	2.09	2.13	2.09	2.13
384	NASDAQ	POOL	Thu, May 22, 1997	2.15	2.15	2.09	2.09
383	NASDAQ	POOL	Wed, May 21, 1997	2.03	2.13	2.01	2.11
382	NASDAQ	POOL	Tue, May 20, 1997	1.98	1.98	1.98	1.98
381	NASDAQ	POOL	Fri, May 16, 1997	2.02	2.02	2.02	2.02
380	NASDAQ	POOL	Thu, May 15, 1997	2.01	2.02	1.99	2.02
379	NASDAQ	POOL	Wed, May 14, 1997	2.04	2.04	2.04	2.04
378	NASDAQ	POOL	Tue, May 13, 1997	1.98	1.98	1.98	1.98
377	NASDAQ	POOL	Mon, May 12, 1997	2.02	2.04	1.98	2.04
376	NASDAQ	POOL	Fri, May 9, 1997	1.95	2.04	1.95	2.02
375	NASDAQ	POOL	Wed, May 7, 1997	1.92	2.02	1.92	2.01
374	NASDAQ	POOL	Tue, May 6, 1997	2.02	2.02	1.95	2.01
373	NASDAQ	POOL	Mon, May 5, 1997	1.93	2.02	1.93	2.00
372	NASDAQ	POOL	Fri, May 2, 1997	1.91	1.98	1.91	1.98
371	NASDAQ	POOL	Thu, May 1, 1997	1.83	1.98	1.82	1.91
370	NASDAQ	POOL	Wed, Apr 30, 1997	1.83	1.89	1.80	1.89
369	NASDAQ	POOL	Tue, Apr 29, 1997	1.82	1.82	1.82	1.82
368	NASDAQ	POOL	Mon, Apr 28, 1997	1.83	1.83	1.80	1.81
367	NASDAQ	POOL	Fri, Apr 25, 1997	1.81	1.82	1.81	1.82
366	NASDAQ	POOL	Thu, Apr 24, 1997	1.80	1.80	1.80	1.80
365	NASDAQ	POOL	Wed, Apr 23, 1997	1.80	1.87	1.80	1.82
364	NASDAQ	POOL	Tue, Apr 22, 1997	1.80	1.80	1.80	1.80
363	NASDAQ	POOL	Mon, Apr 21, 1997	1.82	1.84	1.81	1.81
362	NASDAQ	POOL	Thu, Apr 17, 1997	1.80	1.89	1.80	1.89
361	NASDAQ	POOL	Wed, Apr 16, 1997	1.80	1.84	1.80	1.82
360	NASDAQ	POOL	Tue, Apr 15, 1997	1.80	1.89	1.80	1.89
359	NASDAQ	POOL	Mon, Apr 14, 1997	1.80	1.80	1.80	1.80
358	NASDAQ	POOL	Fri, Apr 11, 1997	1.80	1.89	1.80	1.89
357	NASDAQ	POOL	Thu, Apr 10, 1997	1.80	1.89	1.80	1.89
356	NASDAQ	POOL	Wed, Apr 9, 1997	1.80	1.87	1.80	1.87
355	NASDAQ	POOL	Tue, Apr 8, 1997	1.87	1.87	1.82	1.83
354	NASDAQ	POOL	Mon, Apr 7, 1997	1.84	1.84	1.80	1.82
353	NASDAQ	POOL	Fri, Apr 4, 1997	1.80	1.80	1.80	1.80
352	NASDAQ	POOL	Thu, Apr 3, 1997	1.80	1.80	1.80	1.80
351	NASDAQ	POOL	Wed, Apr 2, 1997	1.80	1.83	1.80	1.80
350	NASDAQ	POOL	Tue, Apr 1, 1997	1.80	1.82	1.80	1.82
349	NASDAQ	POOL	Mon, Mar 31, 1997	1.80	1.87	1.80	1.87
348	NASDAQ	POOL	Thu, Mar 27, 1997	1.82	1.89	1.81	1.84
347	NASDAQ	POOL	Wed, Mar 26, 1997	1.95	1.96	1.73	1.81
346	NASDAQ	POOL	Tue, Mar 25, 1997	1.95	1.95	1.95	1.95
345	NASDAQ	POOL	Mon, Mar 24, 1997	2.02	2.02	2.02	2.02
344	NASDAQ	POOL	Thu, Mar 20, 1997	1.98	1.98	1.95	1.95
343	NASDAQ	POOL	Tue, Mar 18, 1997	2.09	2.09	1.98	1.98
342	NASDAQ	POOL	Mon, Mar 17, 1997	2.04	2.04	2.03	2.04
341	NASDAQ	POOL	Fri, Mar 14, 1997	2.04	2.04	2.04	2.04
340	NASDAQ	POOL	Thu, Mar 13, 1997	2.04	2.04	2.04	2.04
339	NASDAQ	POOL	Wed, Mar 12, 1997	2.09	2.11	2.04	2.11
338	NASDAQ	POOL	Tue, Mar 11, 1997	2.06	2.06	2.06	2.06
337	NASDAQ	POOL	Mon, Mar 10, 1997	2.11	2.11	2.04	2.04
336	NASDAQ	POOL	Fri, Mar 7, 1997	2.11	2.11	2.04	2.11
335	NASDAQ	POOL	Wed, Mar 5, 1997	2.07	2.07	2.07	2.07
334	NASDAQ	POOL	Tue, Mar 4, 1997	2.11	2.11	2.05	2.08
333	NASDAQ	POOL	Mon, Mar 3, 1997	2.04	2.11	2.04	2.05
332	NASDAQ	POOL	Fri, Feb 28, 1997	2.02	2.11	2.02	2.11
331	NASDAQ	POOL	Wed, Feb 26, 1997	2.02	2.06	2.02	2.04
330	NASDAQ	POOL	Tue, Feb 25, 1997	2.05	2.09	2.02	2.09
329	NASDAQ	POOL	Mon, Feb 24, 1997	2.00	2.02	2.00	2.02
328	NASDAQ	POOL	Fri, Feb 21, 1997	1.94	2.00	1.93	1.96
327	NASDAQ	POOL	Thu, Feb 20, 1997	1.93	2.00	1.93	1.96
326	NASDAQ	POOL	Wed, Feb 19, 1997	1.94	2.00	1.93	1.95
325	NASDAQ	POOL	Tue, Feb 18, 1997	2.00	2.00	1.93	1.93
324	NASDAQ	POOL	Fri, Feb 14, 1997	2.00	2.00	2.00	2.00
323	NASDAQ	POOL	Thu, Feb 13, 1997	2.00	2.00	1.93	1.93
322	NASDAQ	POOL	Wed, Feb 12, 1997	1.95	1.95	1.93	1.93
321	NASDAQ	POOL	Fri, Feb 7, 1997	1.93	1.93	1.89	1.89
320	NASDAQ	POOL	Thu, Feb 6, 1997	1.95	1.95	1.89	1.89
319	NASDAQ	POOL	Wed, Feb 5, 1997	1.95	1.95	1.89	1.93
318	NASDAQ	POOL	Mon, Feb 3, 1997	1.95	1.95	1.91	1.91
317	NASDAQ	POOL	Fri, Jan 31, 1997	1.89	1.89	1.89	1.89
316	NASDAQ	POOL	Wed, Jan 29, 1997	1.89	1.95	1.89	1.93
315	NASDAQ	POOL	Tue, Jan 28, 1997	1.89	1.89	1.89	1.89
314	NASDAQ	POOL	Mon, Jan 27, 1997	1.95	1.95	1.95	1.95
313	NASDAQ	POOL	Fri, Jan 24, 1997	1.89	1.89	1.84	1.84
312	NASDAQ	POOL	Thu, Jan 23, 1997	1.84	1.93	1.84	1.93
311	NASDAQ	POOL	Wed, Jan 22, 1997	1.76	1.93	1.76	1.93
310	NASDAQ	POOL	Tue, Jan 21, 1997	1.78	1.82	1.78	1.82
309	NASDAQ	POOL	Mon, Jan 20, 1997	1.87	1.87	1.78	1.78
308	NASDAQ	POOL	Fri, Jan 17, 1997	1.87	1.87	1.78	1.78
307	NASDAQ	POOL	Thu, Jan 16, 1997	1.87	1.87	1.78	1.87
306	NASDAQ	POOL	Wed, Jan 15, 1997	1.73	1.84	1.73	1.84
305	NASDAQ	POOL	Tue, Jan 14, 1997	1.73	1.73	1.73	1.73
304	NASDAQ	POOL	Mon, Jan 13, 1997	1.73	1.80	1.73	1.80
303	NASDAQ	POOL	Fri, Jan 10, 1997	1.73	1.73	1.73	1.73
302	NASDAQ	POOL	Thu, Jan 9, 1997	1.82	1.82	1.82	1.82
301	NASDAQ	POOL	Wed, Jan 8, 1997	1.76	1.76	1.76	1.76
300	NASDAQ	POOL	Mon, Jan 6, 1997	1.76	1.76	1.76	1.76
299	NASDAQ	POOL	Fri, Jan 3, 1997	1.75	1.82	1.75	1.82
298	NASDAQ	POOL	Thu, Jan 2, 1997	1.73	1.82	1.73	1.76
297	NASDAQ	POOL	Tue, Dec 31, 1996	1.73	1.82	1.73	1.82
296	NASDAQ	POOL	Thu, Dec 26, 1996	1.71	1.71	1.71	1.71
295	NASDAQ	POOL	Fri, Dec 20, 1996	1.71	1.71	1.71	1.71
294	NASDAQ	POOL	Thu, Dec 19, 1996	1.72	1.82	1.72	1.82
293	NASDAQ	POOL	Wed, Dec 18, 1996	1.69	1.78	1.67	1.76
292	NASDAQ	POOL	Tue, Dec 17, 1996	1.62	1.69	1.62	1.69
291	NASDAQ	POOL	Mon, Dec 16, 1996	1.62	1.69	1.62	1.69
290	NASDAQ	POOL	Thu, Dec 12, 1996	1.62	1.69	1.62	1.69
289	NASDAQ	POOL	Wed, Dec 11, 1996	1.69	1.69	1.69	1.69
288	NASDAQ	POOL	Tue, Dec 10, 1996	1.71	1.71	1.71	1.71
287	NASDAQ	POOL	Mon, Dec 9, 1996	1.71	1.71	1.65	1.65
286	NASDAQ	POOL	Fri, Dec 6, 1996	1.71	1.71	1.62	1.62
285	NASDAQ	POOL	Thu, Dec 5, 1996	1.65	1.65	1.65	1.65
284	NASDAQ	POOL	Mon, Dec 2, 1996	1.65	1.69	1.65	1.69
283	NASDAQ	POOL	Fri, Nov 29, 1996	1.67	1.67	1.67	1.67
282	NASDAQ	POOL	Wed, Nov 27, 1996	1.65	1.68	1.65	1.68
281	NASDAQ	POOL	Tue, Nov 26, 1996	1.73	1.73	1.65	1.67
280	NASDAQ	POOL	Mon, Nov 25, 1996	1.65	1.65	1.65	1.65
279	NASDAQ	POOL	Fri, Nov 22, 1996	1.70	1.70	1.67	1.67
278	NASDAQ	POOL	Thu, Nov 21, 1996	1.65	1.67	1.65	1.67
277	NASDAQ	POOL	Wed, Nov 20, 1996	1.69	1.69	1.65	1.65
276	NASDAQ	POOL	Tue, Nov 19, 1996	1.65	1.69	1.65	1.69
275	NASDAQ	POOL	Mon, Nov 18, 1996	1.65	1.73	1.65	1.73
274	NASDAQ	POOL	Fri, Nov 15, 1996	1.65	1.73	1.65	1.73
273	NASDAQ	POOL	Thu, Nov 14, 1996	1.71	1.71	1.71	1.71
272	NASDAQ	POOL	Wed, Nov 13, 1996	1.69	1.69	1.60	1.67
271	NASDAQ	POOL	Tue, Nov 12, 1996	1.62	1.65	1.58	1.65
270	NASDAQ	POOL	Mon, Nov 11, 1996	1.61	1.61	1.61	1.61
269	NASDAQ	POOL	Thu, Nov 7, 1996	1.64	1.69	1.64	1.69
268	NASDAQ	POOL	Wed, Nov 6, 1996	1.58	1.65	1.58	1.65
267	NASDAQ	POOL	Tue, Nov 5, 1996	1.58	1.67	1.58	1.67
266	NASDAQ	POOL	Mon, Nov 4, 1996	1.58	1.58	1.58	1.58
265	NASDAQ	POOL	Fri, Nov 1, 1996	1.58	1.58	1.58	1.58
264	NASDAQ	POOL	Thu, Oct 31, 1996	1.59	1.67	1.58	1.58
263	NASDAQ	POOL	Wed, Oct 30, 1996	1.58	1.59	1.58	1.58
262	NASDAQ	POOL	Tue, Oct 29, 1996	1.69	1.69	1.69	1.69
261	NASDAQ	POOL	Mon, Oct 28, 1996	1.76	1.76	1.62	1.62
260	NASDAQ	POOL	Fri, Oct 25, 1996	1.67	1.67	1.67	1.67
259	NASDAQ	POOL	Thu, Oct 24, 1996	1.76	1.76	1.67	1.67
258	NASDAQ	POOL	Wed, Oct 23, 1996	1.67	1.67	1.67	1.67
257	NASDAQ	POOL	Tue, Oct 22, 1996	1.67	1.71	1.67	1.71
256	NASDAQ	POOL	Mon, Oct 21, 1996	1.71	1.76	1.67	1.67
255	NASDAQ	POOL	Fri, Oct 18, 1996	1.80	1.80	1.73	1.73
254	NASDAQ	POOL	Thu, Oct 17, 1996	1.80	1.80	1.80	1.80
253	NASDAQ	POOL	Wed, Oct 16, 1996	1.80	1.80	1.80	1.80
252	NASDAQ	POOL	Tue, Oct 15, 1996	1.76	1.77	1.73	1.75
251	NASDAQ	POOL	Mon, Oct 14, 1996	1.76	1.82	1.76	1.82
250	NASDAQ	POOL	Fri, Oct 11, 1996	1.82	1.82	1.76	1.76
249	NASDAQ	POOL	Thu, Oct 10, 1996	1.77	1.77	1.77	1.77
248	NASDAQ	POOL	Wed, Oct 9, 1996	1.78	1.82	1.76	1.76
247	NASDAQ	POOL	Tue, Oct 8, 1996	1.76	1.80	1.76	1.80
246	NASDAQ	POOL	Mon, Oct 7, 1996	1.78	1.78	1.78	1.78
245	NASDAQ	POOL	Fri, Oct 4, 1996	1.79	1.79	1.76	1.76
244	NASDAQ	POOL	Thu, Oct 3, 1996	1.76	1.76	1.76	1.76
243	NASDAQ	POOL	Wed, Oct 2, 1996	1.82	1.82	1.82	1.82
242	NASDAQ	POOL	Tue, Oct 1, 1996	1.82	1.82	1.76	1.76
241	NASDAQ	POOL	Mon, Sep 30, 1996	1.78	1.78	1.78	1.78
240	NASDAQ	POOL	Fri, Sep 27, 1996	1.79	1.82	1.76	1.82
239	NASDAQ	POOL	Thu, Sep 26, 1996	1.80	1.82	1.76	1.82
238	NASDAQ	POOL	Wed, Sep 25, 1996	1.76	1.80	1.76	1.76
237	NASDAQ	POOL	Tue, Sep 24, 1996	1.80	1.80	1.76	1.76
236	NASDAQ	POOL	Mon, Sep 23, 1996	1.76	1.80	1.76	1.80
235	NASDAQ	POOL	Fri, Sep 20, 1996	1.79	1.80	1.76	1.78
234	NASDAQ	POOL	Thu, Sep 19, 1996	1.76	1.76	1.76	1.76
233	NASDAQ	POOL	Wed, Sep 18, 1996	1.76	1.82	1.76	1.82
232	NASDAQ	POOL	Tue, Sep 17, 1996	1.76	1.82	1.76	1.82
231	NASDAQ	POOL	Mon, Sep 16, 1996	1.82	1.82	1.76	1.82
230	NASDAQ	POOL	Fri, Sep 13, 1996	1.84	1.89	1.76	1.82
229	NASDAQ	POOL	Thu, Sep 12, 1996	1.67	1.70	1.58	1.68
228	NASDAQ	POOL	Wed, Sep 11, 1996	1.67	1.67	1.67	1.67
227	NASDAQ	POOL	Tue, Sep 10, 1996	1.58	1.58	1.58	1.58
226	NASDAQ	POOL	Mon, Sep 9, 1996	1.58	1.67	1.58	1.67
225	NASDAQ	POOL	Thu, Sep 5, 1996	1.58	1.58	1.58	1.58
224	NASDAQ	POOL	Wed, Sep 4, 1996	1.67	1.67	1.58	1.58
223	NASDAQ	POOL	Tue, Sep 3, 1996	1.58	1.58	1.58	1.58
222	NASDAQ	POOL	Fri, Aug 30, 1996	1.67	1.67	1.67	1.67
221	NASDAQ	POOL	Thu, Aug 29, 1996	1.60	1.67	1.60	1.67
220	NASDAQ	POOL	Wed, Aug 28, 1996	1.67	1.67	1.60	1.60
219	NASDAQ	POOL	Tue, Aug 27, 1996	1.60	1.67	1.60	1.60
218	NASDAQ	POOL	Mon, Aug 26, 1996	1.58	1.67	1.58	1.61
217	NASDAQ	POOL	Thu, Aug 22, 1996	1.65	1.65	1.60	1.65
216	NASDAQ	POOL	Wed, Aug 21, 1996	1.58	1.65	1.58	1.65
215	NASDAQ	POOL	Tue, Aug 20, 1996	1.58	1.58	1.58	1.58
214	NASDAQ	POOL	Mon, Aug 19, 1996	1.67	1.67	1.58	1.58
213	NASDAQ	POOL	Fri, Aug 16, 1996	1.58	1.67	1.58	1.67
212	NASDAQ	POOL	Thu, Aug 15, 1996	1.60	1.60	1.58	1.59
211	NASDAQ	POOL	Wed, Aug 14, 1996	1.58	1.58	1.58	1.58
210	NASDAQ	POOL	Tue, Aug 13, 1996	1.58	1.65	1.58	1.60
209	NASDAQ	POOL	Mon, Aug 12, 1996	1.58	1.61	1.58	1.60
208	NASDAQ	POOL	Fri, Aug 9, 1996	1.65	1.65	1.58	1.58
207	NASDAQ	POOL	Thu, Aug 8, 1996	1.65	1.65	1.58	1.58
206	NASDAQ	POOL	Wed, Aug 7, 1996	1.65	1.65	1.58	1.58
205	NASDAQ	POOL	Tue, Aug 6, 1996	1.58	1.62	1.58	1.62
204	NASDAQ	POOL	Mon, Aug 5, 1996	1.60	1.60	1.60	1.60
203	NASDAQ	POOL	Fri, Aug 2, 1996	1.65	1.65	1.60	1.60
202	NASDAQ	POOL	Thu, Aug 1, 1996	1.67	1.67	1.58	1.58
201	NASDAQ	POOL	Wed, Jul 31, 1996	1.58	1.67	1.58	1.65
200	NASDAQ	POOL	Tue, Jul 30, 1996	1.67	1.67	1.58	1.58
199	NASDAQ	POOL	Mon, Jul 29, 1996	1.65	1.65	1.59	1.65
198	NASDAQ	POOL	Fri, Jul 26, 1996	1.60	1.65	1.58	1.65
197	NASDAQ	POOL	Thu, Jul 25, 1996	1.71	1.71	1.58	1.58
196	NASDAQ	POOL	Wed, Jul 24, 1996	1.65	1.65	1.65	1.65
195	NASDAQ	POOL	Tue, Jul 23, 1996	1.73	1.73	1.65	1.65
194	NASDAQ	POOL	Mon, Jul 22, 1996	1.67	1.71	1.62	1.67
193	NASDAQ	POOL	Fri, Jul 19, 1996	1.60	1.67	1.58	1.65
192	NASDAQ	POOL	Thu, Jul 18, 1996	1.60	1.60	1.54	1.59
191	NASDAQ	POOL	Wed, Jul 17, 1996	1.60	1.60	1.54	1.54
190	NASDAQ	POOL	Tue, Jul 16, 1996	1.65	1.65	1.51	1.51
189	NASDAQ	POOL	Mon, Jul 15, 1996	1.58	1.67	1.57	1.65
188	NASDAQ	POOL	Fri, Jul 12, 1996	1.58	1.60	1.51	1.51
187	NASDAQ	POOL	Thu, Jul 11, 1996	1.57	1.60	1.55	1.57
186	NASDAQ	POOL	Wed, Jul 10, 1996	1.57	1.59	1.57	1.57
185	NASDAQ	POOL	Tue, Jul 9, 1996	1.60	1.60	1.58	1.58
184	NASDAQ	POOL	Mon, Jul 8, 1996	1.58	1.65	1.54	1.57
183	NASDAQ	POOL	Fri, Jul 5, 1996	1.58	1.58	1.58	1.58
182	NASDAQ	POOL	Wed, Jul 3, 1996	1.61	1.61	1.60	1.60
181	NASDAQ	POOL	Tue, Jul 2, 1996	1.62	1.65	1.58	1.58
180	NASDAQ	POOL	Mon, Jul 1, 1996	1.58	1.60	1.56	1.60
179	NASDAQ	POOL	Fri, Jun 28, 1996	1.51	1.58	1.51	1.58
178	NASDAQ	POOL	Thu, Jun 27, 1996	1.58	1.58	1.47	1.54
177	NASDAQ	POOL	Wed, Jun 26, 1996	1.58	1.62	1.58	1.58
176	NASDAQ	POOL	Tue, Jun 25, 1996	1.58	1.58	1.58	1.58
175	NASDAQ	POOL	Mon, Jun 24, 1996	1.58	1.64	1.58	1.64
174	NASDAQ	POOL	Fri, Jun 21, 1996	1.56	1.58	1.56	1.58
173	NASDAQ	POOL	Thu, Jun 20, 1996	1.56	1.62	1.56	1.56
172	NASDAQ	POOL	Wed, Jun 19, 1996	1.49	1.58	1.49	1.54
171	NASDAQ	POOL	Tue, Jun 18, 1996	1.67	1.69	1.51	1.51
170	NASDAQ	POOL	Mon, Jun 17, 1996	1.73	1.73	1.67	1.67
169	NASDAQ	POOL	Fri, Jun 14, 1996	1.67	1.67	1.67	1.67
168	NASDAQ	POOL	Thu, Jun 13, 1996	1.67	1.76	1.67	1.71
167	NASDAQ	POOL	Wed, Jun 12, 1996	1.76	1.76	1.67	1.69
166	NASDAQ	POOL	Tue, Jun 11, 1996	1.69	1.76	1.69	1.69
165	NASDAQ	POOL	Mon, Jun 10, 1996	1.71	1.76	1.69	1.69
164	NASDAQ	POOL	Fri, Jun 7, 1996	1.71	1.71	1.71	1.71
163	NASDAQ	POOL	Thu, Jun 6, 1996	1.71	1.71	1.65	1.69
162	NASDAQ	POOL	Wed, Jun 5, 1996	1.67	1.71	1.65	1.71
161	NASDAQ	POOL	Tue, Jun 4, 1996	1.60	1.67	1.60	1.67
160	NASDAQ	POOL	Mon, Jun 3, 1996	1.67	1.68	1.60	1.67
159	NASDAQ	POOL	Fri, May 31, 1996	1.60	1.67	1.60	1.67
158	NASDAQ	POOL	Thu, May 30, 1996	1.67	1.67	1.60	1.60
157	NASDAQ	POOL	Wed, May 29, 1996	1.62	1.67	1.58	1.67
156	NASDAQ	POOL	Tue, May 28, 1996	1.54	1.66	1.54	1.59
155	NASDAQ	POOL	Fri, May 24, 1996	1.58	1.58	1.54	1.58
154	NASDAQ	POOL	Thu, May 23, 1996	1.58	1.58	1.58	1.58
153	NASDAQ	POOL	Wed, May 22, 1996	1.58	1.58	1.51	1.54
152	NASDAQ	POOL	Tue, May 21, 1996	1.58	1.58	1.51	1.56
151	NASDAQ	POOL	Mon, May 20, 1996	1.58	1.58	1.51	1.55
150	NASDAQ	POOL	Fri, May 17, 1996	1.58	1.58	1.51	1.51
149	NASDAQ	POOL	Wed, May 15, 1996	1.58	1.58	1.58	1.58
148	NASDAQ	POOL	Tue, May 14, 1996	1.58	1.58	1.51	1.56
147	NASDAQ	POOL	Mon, May 13, 1996	1.48	1.58	1.47	1.57
146	NASDAQ	POOL	Fri, May 10, 1996	1.45	1.49	1.45	1.45
145	NASDAQ	POOL	Thu, May 9, 1996	1.49	1.49	1.45	1.45
144	NASDAQ	POOL	Wed, May 8, 1996	1.49	1.49	1.45	1.49
143	NASDAQ	POOL	Tue, May 7, 1996	1.49	1.49	1.45	1.45
142	NASDAQ	POOL	Mon, May 6, 1996	1.45	1.49	1.45	1.45
141	NASDAQ	POOL	Fri, May 3, 1996	1.45	1.49	1.45	1.45
140	NASDAQ	POOL	Thu, May 2, 1996	1.45	1.49	1.45	1.45
139	NASDAQ	POOL	Wed, May 1, 1996	1.45	1.51	1.45	1.45
138	NASDAQ	POOL	Tue, Apr 30, 1996	1.38	1.51	1.38	1.47
137	NASDAQ	POOL	Mon, Apr 29, 1996	1.34	1.38	1.30	1.38
136	NASDAQ	POOL	Fri, Apr 26, 1996	1.36	1.36	1.36	1.36
135	NASDAQ	POOL	Thu, Apr 25, 1996	1.30	1.31	1.30	1.30
134	NASDAQ	POOL	Wed, Apr 24, 1996	1.30	1.36	1.30	1.30
133	NASDAQ	POOL	Tue, Apr 23, 1996	1.36	1.36	1.30	1.30
132	NASDAQ	POOL	Mon, Apr 22, 1996	1.30	1.36	1.30	1.30
131	NASDAQ	POOL	Fri, Apr 19, 1996	1.32	1.32	1.30	1.30
130	NASDAQ	POOL	Thu, Apr 18, 1996	1.32	1.32	1.30	1.32
129	NASDAQ	POOL	Wed, Apr 17, 1996	1.27	1.32	1.27	1.32
128	NASDAQ	POOL	Tue, Apr 16, 1996	1.27	1.32	1.27	1.28
127	NASDAQ	POOL	Mon, Apr 15, 1996	1.30	1.32	1.30	1.32
126	NASDAQ	POOL	Fri, Apr 12, 1996	1.32	1.32	1.25	1.27
125	NASDAQ	POOL	Thu, Apr 11, 1996	1.25	1.32	1.25	1.32
124	NASDAQ	POOL	Wed, Apr 10, 1996	1.30	1.31	1.25	1.25
123	NASDAQ	POOL	Tue, Apr 9, 1996	1.25	1.25	1.25	1.25
122	NASDAQ	POOL	Mon, Apr 8, 1996	1.31	1.31	1.23	1.23
121	NASDAQ	POOL	Thu, Apr 4, 1996	1.27	1.34	1.27	1.27
120	NASDAQ	POOL	Wed, Apr 3, 1996	1.32	1.34	1.30	1.30
119	NASDAQ	POOL	Tue, Apr 2, 1996	1.27	1.34	1.27	1.32
118	NASDAQ	POOL	Mon, Apr 1, 1996	1.32	1.34	1.30	1.34
117	NASDAQ	POOL	Fri, Mar 29, 1996	1.32	1.32	1.27	1.27
116	NASDAQ	POOL	Thu, Mar 28, 1996	1.27	1.34	1.23	1.32
115	NASDAQ	POOL	Wed, Mar 27, 1996	1.21	1.25	1.19	1.21
114	NASDAQ	POOL	Tue, Mar 26, 1996	1.15	1.23	1.15	1.19
113	NASDAQ	POOL	Mon, Mar 25, 1996	1.17	1.17	1.15	1.15
112	NASDAQ	POOL	Fri, Mar 22, 1996	1.16	1.19	1.16	1.17
111	NASDAQ	POOL	Thu, Mar 21, 1996	1.21	1.21	1.14	1.14
110	NASDAQ	POOL	Wed, Mar 20, 1996	1.19	1.21	1.14	1.14
109	NASDAQ	POOL	Tue, Mar 19, 1996	1.14	1.21	1.14	1.21
108	NASDAQ	POOL	Mon, Mar 18, 1996	1.14	1.19	1.14	1.14
107	NASDAQ	POOL	Fri, Mar 15, 1996	1.19	1.19	1.19	1.19
106	NASDAQ	POOL	Thu, Mar 14, 1996	1.16	1.16	1.14	1.16
105	NASDAQ	POOL	Wed, Mar 13, 1996	1.21	1.21	1.13	1.15
104	NASDAQ	POOL	Tue, Mar 12, 1996	1.14	1.21	1.13	1.14
103	NASDAQ	POOL	Mon, Mar 11, 1996	1.14	1.14	1.14	1.14
102	NASDAQ	POOL	Fri, Mar 8, 1996	1.14	1.22	1.14	1.14
101	NASDAQ	POOL	Thu, Mar 7, 1996	1.14	1.19	1.14	1.14
100	NASDAQ	POOL	Wed, Mar 6, 1996	1.17	1.22	1.15	1.15
99	NASDAQ	POOL	Tue, Mar 5, 1996	1.22	1.22	1.14	1.16
98	NASDAQ	POOL	Mon, Mar 4, 1996	1.23	1.23	1.14	1.23
97	NASDAQ	POOL	Fri, Mar 1, 1996	1.13	1.21	1.10	1.19
96	NASDAQ	POOL	Thu, Feb 29, 1996	1.13	1.13	1.10	1.11
95	NASDAQ	POOL	Wed, Feb 28, 1996	1.05	1.13	1.05	1.05
94	NASDAQ	POOL	Tue, Feb 27, 1996	1.08	1.13	1.05	1.05
93	NASDAQ	POOL	Mon, Feb 26, 1996	1.08	1.08	1.04	1.04
92	NASDAQ	POOL	Fri, Feb 23, 1996	1.05	1.05	1.04	1.04
91	NASDAQ	POOL	Thu, Feb 22, 1996	1.04	1.08	1.04	1.05
90	NASDAQ	POOL	Wed, Feb 21, 1996	1.04	1.10	1.04	1.04
89	NASDAQ	POOL	Tue, Feb 20, 1996	1.10	1.10	1.04	1.04
88	NASDAQ	POOL	Fri, Feb 16, 1996	1.04	1.10	1.04	1.10
87	NASDAQ	POOL	Thu, Feb 15, 1996	1.10	1.10	1.03	1.04
86	NASDAQ	POOL	Wed, Feb 14, 1996	1.10	1.10	1.03	1.10
85	NASDAQ	POOL	Tue, Feb 13, 1996	1.05	1.10	1.03	1.10
84	NASDAQ	POOL	Mon, Feb 12, 1996	1.03	1.03	1.03	1.03
83	NASDAQ	POOL	Fri, Feb 9, 1996	1.08	1.08	1.03	1.03
82	NASDAQ	POOL	Thu, Feb 8, 1996	1.03	1.08	1.03	1.08
81	NASDAQ	POOL	Wed, Feb 7, 1996	1.08	1.08	1.03	1.03
80	NASDAQ	POOL	Tue, Feb 6, 1996	1.08	1.08	1.03	1.08
79	NASDAQ	POOL	Mon, Feb 5, 1996	1.08	1.08	1.03	1.05
78	NASDAQ	POOL	Fri, Feb 2, 1996	1.03	1.08	1.03	1.04
77	NASDAQ	POOL	Thu, Feb 1, 1996	1.08	1.08	1.03	1.03
76	NASDAQ	POOL	Wed, Jan 31, 1996	1.08	1.08	1.03	1.08
75	NASDAQ	POOL	Tue, Jan 30, 1996	1.01	1.08	1.01	1.08
74	NASDAQ	POOL	Mon, Jan 29, 1996	1.05	1.08	0.99	1.01
73	NASDAQ	POOL	Fri, Jan 26, 1996	0.99	1.05	0.99	1.03
72	NASDAQ	POOL	Thu, Jan 25, 1996	1.05	1.05	0.99	1.05
71	NASDAQ	POOL	Wed, Jan 24, 1996	0.99	0.99	0.99	0.99
70	NASDAQ	POOL	Tue, Jan 23, 1996	0.99	1.05	0.99	0.99
69	NASDAQ	POOL	Mon, Jan 22, 1996	0.99	1.05	0.99	0.99
68	NASDAQ	POOL	Fri, Jan 19, 1996	1.02	1.02	0.99	0.99
67	NASDAQ	POOL	Thu, Jan 18, 1996	1.05	1.05	0.99	1.04
66	NASDAQ	POOL	Wed, Jan 17, 1996	0.97	1.05	0.97	0.99
65	NASDAQ	POOL	Tue, Jan 16, 1996	1.03	1.03	0.97	0.97
64	NASDAQ	POOL	Mon, Jan 15, 1996	1.01	1.01	0.97	0.99
63	NASDAQ	POOL	Fri, Jan 12, 1996	0.97	1.01	0.97	0.97
62	NASDAQ	POOL	Thu, Jan 11, 1996	0.97	1.01	0.97	0.97
61	NASDAQ	POOL	Wed, Jan 10, 1996	1.00	1.01	0.97	0.97
60	NASDAQ	POOL	Tue, Jan 9, 1996	1.03	1.03	0.96	0.96
59	NASDAQ	POOL	Mon, Jan 8, 1996	0.96	0.96	0.96	0.96
58	NASDAQ	POOL	Fri, Jan 5, 1996	0.99	1.04	0.94	0.97
57	NASDAQ	POOL	Thu, Jan 4, 1996	0.94	1.01	0.92	0.94
56	NASDAQ	POOL	Wed, Jan 3, 1996	0.88	0.92	0.88	0.91
55	NASDAQ	POOL	Tue, Jan 2, 1996	0.91	0.92	0.88	0.91
54	NASDAQ	POOL	Fri, Dec 29, 1995	0.88	0.92	0.88	0.92
53	NASDAQ	POOL	Thu, Dec 28, 1995	0.89	0.92	0.89	0.90
52	NASDAQ	POOL	Wed, Dec 27, 1995	0.92	0.92	0.88	0.92
51	NASDAQ	POOL	Tue, Dec 26, 1995	0.88	0.90	0.88	0.88
50	NASDAQ	POOL	Fri, Dec 22, 1995	0.90	0.92	0.89	0.90
49	NASDAQ	POOL	Thu, Dec 21, 1995	0.92	0.92	0.88	0.92
48	NASDAQ	POOL	Wed, Dec 20, 1995	0.92	0.92	0.88	0.88
47	NASDAQ	POOL	Tue, Dec 19, 1995	0.88	0.92	0.88	0.88
46	NASDAQ	POOL	Mon, Dec 18, 1995	0.92	0.92	0.90	0.92
45	NASDAQ	POOL	Fri, Dec 15, 1995	0.92	0.92	0.89	0.92
44	NASDAQ	POOL	Thu, Dec 14, 1995	0.90	0.92	0.90	0.90
43	NASDAQ	POOL	Wed, Dec 13, 1995	0.92	0.92	0.88	0.92
42	NASDAQ	POOL	Tue, Dec 12, 1995	0.89	0.92	0.89	0.92
41	NASDAQ	POOL	Mon, Dec 11, 1995	0.90	0.92	0.88	0.89
40	NASDAQ	POOL	Fri, Dec 8, 1995	0.88	0.92	0.88	0.88
39	NASDAQ	POOL	Thu, Dec 7, 1995	0.88	0.92	0.88	0.92
38	NASDAQ	POOL	Wed, Dec 6, 1995	0.94	0.94	0.88	0.92
37	NASDAQ	POOL	Tue, Dec 5, 1995	0.88	0.92	0.88	0.88
36	NASDAQ	POOL	Mon, Dec 4, 1995	0.92	0.92	0.88	0.88
35	NASDAQ	POOL	Fri, Dec 1, 1995	0.88	0.92	0.88	0.88
34	NASDAQ	POOL	Thu, Nov 30, 1995	0.92	0.92	0.88	0.89
33	NASDAQ	POOL	Wed, Nov 29, 1995	0.92	0.92	0.88	0.92
32	NASDAQ	POOL	Tue, Nov 28, 1995	0.94	0.94	0.88	0.94
31	NASDAQ	POOL	Mon, Nov 27, 1995	0.94	0.94	0.88	0.94
30	NASDAQ	POOL	Fri, Nov 24, 1995	0.88	0.88	0.88	0.88
29	NASDAQ	POOL	Wed, Nov 22, 1995	0.94	0.94	0.88	0.94
28	NASDAQ	POOL	Tue, Nov 21, 1995	0.94	0.94	0.88	0.94
27	NASDAQ	POOL	Mon, Nov 20, 1995	0.94	0.94	0.88	0.88
26	NASDAQ	POOL	Fri, Nov 17, 1995	0.97	0.97	0.94	0.94
25	NASDAQ	POOL	Thu, Nov 16, 1995	0.97	0.99	0.92	0.94
24	NASDAQ	POOL	Wed, Nov 15, 1995	0.94	0.97	0.88	0.90
23	NASDAQ	POOL	Tue, Nov 14, 1995	0.97	0.99	0.90	0.94
22	NASDAQ	POOL	Mon, Nov 13, 1995	0.97	0.97	0.90	0.93
21	NASDAQ	POOL	Fri, Nov 10, 1995	0.97	0.97	0.90	0.90
20	NASDAQ	POOL	Thu, Nov 9, 1995	0.93	0.97	0.90	0.90
19	NASDAQ	POOL	Wed, Nov 8, 1995	0.97	0.97	0.90	0.92
18	NASDAQ	POOL	Tue, Nov 7, 1995	0.90	0.97	0.90	0.97
17	NASDAQ	POOL	Mon, Nov 6, 1995	0.94	0.94	0.88	0.88
16	NASDAQ	POOL	Fri, Nov 3, 1995	0.88	0.89	0.88	0.88
15	NASDAQ	POOL	Thu, Nov 2, 1995	0.88	0.88	0.88	0.88
14	NASDAQ	POOL	Wed, Nov 1, 1995	0.89	0.90	0.89	0.89
13	NASDAQ	POOL	Tue, Oct 31, 1995	0.89	0.94	0.89	0.89
12	NASDAQ	POOL	Mon, Oct 30, 1995	0.89	0.94	0.89	0.89
11	NASDAQ	POOL	Fri, Oct 27, 1995	0.89	0.94	0.89	0.89
10	NASDAQ	POOL	Thu, Oct 26, 1995	0.90	0.94	0.89	0.89
9	NASDAQ	POOL	Wed, Oct 25, 1995	0.94	0.94	0.90	0.90
8	NASDAQ	POOL	Tue, Oct 24, 1995	0.91	0.94	0.90	0.90
7	NASDAQ	POOL	Mon, Oct 23, 1995	0.92	0.92	0.90	0.91
6	NASDAQ	POOL	Fri, Oct 20, 1995	0.90	0.97	0.88	0.92
5	NASDAQ	POOL	Thu, Oct 19, 1995	0.89	0.90	0.88	0.89
4	NASDAQ	POOL	Wed, Oct 18, 1995	0.88	0.92	0.86	0.88
3	NASDAQ	POOL	Tue, Oct 17, 1995	0.92	0.97	0.92	0.92
2	NASDAQ	POOL	Mon, Oct 16, 1995	0.97	0.97	0.92	0.93
1	NASDAQ	POOL	Fri, Oct 13, 1995	0.92	0.99	0.92	0.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Pool Corp NASDAQ:POOL 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