Invesco Dorsey Wright Technology Momentum ETF NASDAQ:PTF Historical Prices

Below are the 5489 trading days of historical prices for PTF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5489	NASDAQ	PTF	Tue, Jan 17, 2023	120.68	121.28	120.02	120.74
5488	NASDAQ	PTF	Fri, Jan 13, 2023	119.08	120.51	119.08	120.33
5487	NASDAQ	PTF	Thu, Jan 12, 2023	119.16	119.88	119.16	119.50
5486	NASDAQ	PTF	Wed, Jan 11, 2023	117.46	118.16	117.31	118.16
5485	NASDAQ	PTF	Tue, Jan 10, 2023	115.08	116.81	114.60	116.81
5484	NASDAQ	PTF	Mon, Jan 9, 2023	114.78	118.44	114.78	116.26
5483	NASDAQ	PTF	Fri, Jan 6, 2023	112.38	114.77	111.56	114.52
5482	NASDAQ	PTF	Thu, Jan 5, 2023	111.49	112.31	110.89	110.89
5481	NASDAQ	PTF	Wed, Jan 4, 2023	113.45	113.89	112.40	112.96
5480	NASDAQ	PTF	Tue, Jan 3, 2023	114.59	114.59	112.04	112.71
5479	NASDAQ	PTF	Fri, Dec 30, 2022	112.33	113.45	112.19	113.40
5478	NASDAQ	PTF	Thu, Dec 29, 2022	111.29	113.94	111.29	113.51
5477	NASDAQ	PTF	Wed, Dec 28, 2022	112.30	112.52	110.28	110.38
5476	NASDAQ	PTF	Tue, Dec 27, 2022	113.61	113.61	112.30	112.30
5475	NASDAQ	PTF	Fri, Dec 23, 2022	113.88	114.09	112.80	113.95
5474	NASDAQ	PTF	Thu, Dec 22, 2022	115.55	115.55	112.37	114.31
5473	NASDAQ	PTF	Wed, Dec 21, 2022	115.27	117.88	115.27	117.38
5472	NASDAQ	PTF	Tue, Dec 20, 2022	113.69	115.94	113.69	115.29
5471	NASDAQ	PTF	Mon, Dec 19, 2022	115.97	115.97	114.03	114.45
5470	NASDAQ	PTF	Fri, Dec 16, 2022	116.79	116.79	115.59	116.29
5469	NASDAQ	PTF	Thu, Dec 15, 2022	120.09	120.09	117.58	117.74
5468	NASDAQ	PTF	Wed, Dec 14, 2022	123.27	125.06	122.50	122.97
5467	NASDAQ	PTF	Tue, Dec 13, 2022	125.17	126.90	122.96	123.40
5466	NASDAQ	PTF	Mon, Dec 12, 2022	118.95	121.45	118.95	121.45
5465	NASDAQ	PTF	Fri, Dec 9, 2022	120.12	120.43	119.22	119.22
5464	NASDAQ	PTF	Thu, Dec 8, 2022	118.59	120.98	118.59	120.41
5463	NASDAQ	PTF	Wed, Dec 7, 2022	117.49	118.21	116.81	117.74
5462	NASDAQ	PTF	Tue, Dec 6, 2022	119.56	119.63	117.29	118.05
5461	NASDAQ	PTF	Mon, Dec 5, 2022	123.14	123.14	120.35	120.96
5460	NASDAQ	PTF	Fri, Dec 2, 2022	121.53	123.95	121.53	123.62
5459	NASDAQ	PTF	Thu, Dec 1, 2022	124.97	124.97	123.62	123.89
5458	NASDAQ	PTF	Wed, Nov 30, 2022	119.07	124.60	118.56	124.60
5457	NASDAQ	PTF	Tue, Nov 29, 2022	119.68	119.82	118.96	119.17
5456	NASDAQ	PTF	Mon, Nov 28, 2022	122.17	122.17	119.92	120.04
5455	NASDAQ	PTF	Fri, Nov 25, 2022	123.22	123.70	123.22	123.24
5454	NASDAQ	PTF	Wed, Nov 23, 2022	122.21	123.80	122.21	123.06
5453	NASDAQ	PTF	Tue, Nov 22, 2022	120.43	121.84	120.43	121.84
5452	NASDAQ	PTF	Mon, Nov 21, 2022	119.65	120.50	119.53	119.74
5451	NASDAQ	PTF	Fri, Nov 18, 2022	121.58	121.58	119.85	120.61
5450	NASDAQ	PTF	Thu, Nov 17, 2022	117.20	119.87	116.82	119.68
5449	NASDAQ	PTF	Wed, Nov 16, 2022	120.67	120.92	119.63	119.71
5448	NASDAQ	PTF	Tue, Nov 15, 2022	122.53	124.04	122.17	122.43
5447	NASDAQ	PTF	Mon, Nov 14, 2022	119.46	120.70	119.21	119.21
5446	NASDAQ	PTF	Fri, Nov 11, 2022	118.75	121.20	118.75	119.81
5445	NASDAQ	PTF	Thu, Nov 10, 2022	114.40	118.81	114.40	118.59
5444	NASDAQ	PTF	Wed, Nov 9, 2022	111.00	111.41	109.63	109.95
5443	NASDAQ	PTF	Tue, Nov 8, 2022	112.42	113.90	110.78	112.23
5442	NASDAQ	PTF	Mon, Nov 7, 2022	108.91	110.63	108.69	110.10
5441	NASDAQ	PTF	Fri, Nov 4, 2022	112.23	112.23	107.78	109.92
5440	NASDAQ	PTF	Thu, Nov 3, 2022	110.04	110.47	108.78	109.91
5439	NASDAQ	PTF	Wed, Nov 2, 2022	115.05	116.32	111.48	111.48
5438	NASDAQ	PTF	Tue, Nov 1, 2022	117.36	117.36	114.61	114.67
5437	NASDAQ	PTF	Mon, Oct 31, 2022	115.14	116.25	115.14	115.17
5436	NASDAQ	PTF	Fri, Oct 28, 2022	113.20	115.89	113.20	115.85
5435	NASDAQ	PTF	Thu, Oct 27, 2022	113.69	114.34	112.41	113.13
5434	NASDAQ	PTF	Wed, Oct 26, 2022	112.47	115.38	111.94	112.84
5433	NASDAQ	PTF	Tue, Oct 25, 2022	110.17	113.46	110.17	113.31
5432	NASDAQ	PTF	Mon, Oct 24, 2022	110.02	110.02	107.94	109.65
5431	NASDAQ	PTF	Fri, Oct 21, 2022	106.92	109.32	106.28	109.31
5430	NASDAQ	PTF	Thu, Oct 20, 2022	106.51	108.19	105.17	105.97
5429	NASDAQ	PTF	Wed, Oct 19, 2022	105.88	106.52	104.88	105.58
5428	NASDAQ	PTF	Tue, Oct 18, 2022	107.78	108.60	106.04	106.83
5427	NASDAQ	PTF	Mon, Oct 17, 2022	104.12	105.76	104.12	105.16
5426	NASDAQ	PTF	Fri, Oct 14, 2022	106.26	106.48	101.24	101.47
5425	NASDAQ	PTF	Thu, Oct 13, 2022	100.10	105.66	98.88	105.31
5424	NASDAQ	PTF	Wed, Oct 12, 2022	104.29	104.32	103.27	103.27
5423	NASDAQ	PTF	Tue, Oct 11, 2022	105.04	105.84	103.37	104.23
5422	NASDAQ	PTF	Mon, Oct 10, 2022	107.26	107.26	105.01	106.45
5421	NASDAQ	PTF	Fri, Oct 7, 2022	111.71	111.71	108.09	108.80
5420	NASDAQ	PTF	Thu, Oct 6, 2022	114.90	114.90	113.37	113.70
5419	NASDAQ	PTF	Wed, Oct 5, 2022	112.36	114.52	111.45	113.77
5418	NASDAQ	PTF	Tue, Oct 4, 2022	113.79	114.00	113.04	113.87
5417	NASDAQ	PTF	Mon, Oct 3, 2022	106.59	110.40	106.59	109.75
5416	NASDAQ	PTF	Fri, Sep 30, 2022	106.58	109.09	106.17	106.29
5415	NASDAQ	PTF	Thu, Sep 29, 2022	108.33	108.33	105.56	106.92
5414	NASDAQ	PTF	Wed, Sep 28, 2022	107.56	109.99	107.05	109.99
5413	NASDAQ	PTF	Tue, Sep 27, 2022	108.27	108.27	106.01	107.21
5412	NASDAQ	PTF	Mon, Sep 26, 2022	107.96	108.26	105.67	105.94
5411	NASDAQ	PTF	Fri, Sep 23, 2022	107.93	107.93	106.02	107.54
5410	NASDAQ	PTF	Thu, Sep 22, 2022	113.16	113.48	109.97	110.14
5409	NASDAQ	PTF	Wed, Sep 21, 2022	115.11	117.58	113.84	113.84
5408	NASDAQ	PTF	Tue, Sep 20, 2022	115.59	115.59	114.48	114.48
5407	NASDAQ	PTF	Mon, Sep 19, 2022	115.84	116.67	115.24	116.49
5406	NASDAQ	PTF	Fri, Sep 16, 2022	115.07	116.17	114.01	116.09
5405	NASDAQ	PTF	Thu, Sep 15, 2022	117.90	117.90	115.65	116.51
5404	NASDAQ	PTF	Wed, Sep 14, 2022	117.64	118.87	117.49	118.87
5403	NASDAQ	PTF	Tue, Sep 13, 2022	119.56	119.66	118.15	118.15
5402	NASDAQ	PTF	Mon, Sep 12, 2022	122.96	123.74	122.62	123.74
5401	NASDAQ	PTF	Fri, Sep 9, 2022	121.57	122.48	121.01	122.38
5400	NASDAQ	PTF	Thu, Sep 8, 2022	118.01	120.52	118.00	120.27
5399	NASDAQ	PTF	Wed, Sep 7, 2022	117.00	119.58	117.00	119.58
5398	NASDAQ	PTF	Tue, Sep 6, 2022	118.26	118.26	115.72	116.82
5397	NASDAQ	PTF	Fri, Sep 2, 2022	120.83	120.83	117.28	117.83
5396	NASDAQ	PTF	Thu, Sep 1, 2022	119.11	119.36	116.67	119.33
5395	NASDAQ	PTF	Wed, Aug 31, 2022	122.80	122.99	121.05	121.49
5394	NASDAQ	PTF	Tue, Aug 30, 2022	125.27	125.27	121.52	122.46
5393	NASDAQ	PTF	Mon, Aug 29, 2022	125.93	125.93	124.48	124.69
5392	NASDAQ	PTF	Fri, Aug 26, 2022	130.42	131.48	126.25	126.43
5391	NASDAQ	PTF	Thu, Aug 25, 2022	130.29	132.31	130.29	132.31
5390	NASDAQ	PTF	Wed, Aug 24, 2022	129.04	130.37	129.04	129.61
5389	NASDAQ	PTF	Tue, Aug 23, 2022	128.46	128.83	128.46	128.65
5388	NASDAQ	PTF	Mon, Aug 22, 2022	129.51	129.57	128.04	128.35
5387	NASDAQ	PTF	Fri, Aug 19, 2022	133.85	133.85	131.74	131.87
5386	NASDAQ	PTF	Thu, Aug 18, 2022	133.56	135.96	133.56	135.67
5385	NASDAQ	PTF	Wed, Aug 17, 2022	132.72	133.94	132.05	133.28
5384	NASDAQ	PTF	Tue, Aug 16, 2022	135.04	135.43	134.24	134.88
5383	NASDAQ	PTF	Mon, Aug 15, 2022	134.62	135.89	134.43	135.75
5382	NASDAQ	PTF	Fri, Aug 12, 2022	132.38	135.17	132.38	135.10
5381	NASDAQ	PTF	Thu, Aug 11, 2022	134.06	134.06	131.29	131.29
5380	NASDAQ	PTF	Wed, Aug 10, 2022	131.98	133.52	131.41	133.42
5379	NASDAQ	PTF	Tue, Aug 9, 2022	129.15	129.15	127.17	127.63
5378	NASDAQ	PTF	Mon, Aug 8, 2022	131.75	132.11	130.00	130.69
5377	NASDAQ	PTF	Fri, Aug 5, 2022	129.93	132.14	129.93	131.30
5376	NASDAQ	PTF	Thu, Aug 4, 2022	129.71	131.70	129.71	131.47
5375	NASDAQ	PTF	Wed, Aug 3, 2022	129.29	131.50	128.27	131.35
5374	NASDAQ	PTF	Tue, Aug 2, 2022	127.51	130.27	127.41	129.42
5373	NASDAQ	PTF	Mon, Aug 1, 2022	127.77	128.73	127.42	128.16
5372	NASDAQ	PTF	Fri, Jul 29, 2022	126.12	128.88	126.12	128.88
5371	NASDAQ	PTF	Thu, Jul 28, 2022	123.77	126.78	122.83	126.78
5370	NASDAQ	PTF	Wed, Jul 27, 2022	119.67	122.55	119.67	122.29
5369	NASDAQ	PTF	Tue, Jul 26, 2022	117.55	117.64	117.10	117.21
5368	NASDAQ	PTF	Mon, Jul 25, 2022	117.54	117.97	117.02	117.95
5367	NASDAQ	PTF	Fri, Jul 22, 2022	120.69	120.69	117.28	117.73
5366	NASDAQ	PTF	Thu, Jul 21, 2022	119.29	120.61	118.33	120.61
5365	NASDAQ	PTF	Wed, Jul 20, 2022	115.38	118.68	115.38	118.51
5364	NASDAQ	PTF	Tue, Jul 19, 2022	113.46	115.86	113.46	115.64
5363	NASDAQ	PTF	Mon, Jul 18, 2022	113.99	114.32	111.27	111.54
5362	NASDAQ	PTF	Fri, Jul 15, 2022	111.11	112.22	108.90	112.22
5361	NASDAQ	PTF	Thu, Jul 14, 2022	108.68	109.74	108.01	109.74
5360	NASDAQ	PTF	Wed, Jul 13, 2022	107.46	110.09	107.46	109.46
5359	NASDAQ	PTF	Tue, Jul 12, 2022	110.30	111.10	109.00	109.59
5358	NASDAQ	PTF	Mon, Jul 11, 2022	112.69	112.69	111.29	111.39
5357	NASDAQ	PTF	Fri, Jul 8, 2022	111.07	113.83	111.07	113.77
5356	NASDAQ	PTF	Thu, Jul 7, 2022	112.39	112.82	112.27	112.60
5355	NASDAQ	PTF	Wed, Jul 6, 2022	108.39	108.83	107.23	108.41
5354	NASDAQ	PTF	Tue, Jul 5, 2022	104.76	108.03	103.80	107.98
5353	NASDAQ	PTF	Fri, Jul 1, 2022	107.74	108.50	105.41	106.84
5352	NASDAQ	PTF	Thu, Jun 30, 2022	107.75	109.80	106.87	108.45
5351	NASDAQ	PTF	Wed, Jun 29, 2022	110.60	110.60	108.50	109.47
5350	NASDAQ	PTF	Tue, Jun 28, 2022	113.98	113.98	110.91	110.91
5349	NASDAQ	PTF	Mon, Jun 27, 2022	114.93	115.38	113.71	114.49
5348	NASDAQ	PTF	Fri, Jun 24, 2022	112.12	114.25	112.12	114.21
5347	NASDAQ	PTF	Thu, Jun 23, 2022	109.19	110.52	108.67	110.48
5346	NASDAQ	PTF	Wed, Jun 22, 2022	108.71	110.43	108.71	109.24
5345	NASDAQ	PTF	Tue, Jun 21, 2022	109.54	111.09	109.54	110.27
5344	NASDAQ	PTF	Fri, Jun 17, 2022	106.93	107.87	105.96	107.55
5343	NASDAQ	PTF	Thu, Jun 16, 2022	109.21	109.44	105.14	105.79
5342	NASDAQ	PTF	Wed, Jun 15, 2022	112.06	114.29	110.69	112.80
5341	NASDAQ	PTF	Tue, Jun 14, 2022	110.69	110.89	109.89	110.70
5340	NASDAQ	PTF	Mon, Jun 13, 2022	113.02	113.40	109.67	109.85
5339	NASDAQ	PTF	Fri, Jun 10, 2022	118.02	118.41	115.95	116.40
5338	NASDAQ	PTF	Thu, Jun 9, 2022	122.93	124.12	120.49	120.49
5337	NASDAQ	PTF	Wed, Jun 8, 2022	125.54	125.76	123.49	123.49
5336	NASDAQ	PTF	Tue, Jun 7, 2022	123.11	126.29	123.11	126.29
5335	NASDAQ	PTF	Mon, Jun 6, 2022	125.29	126.33	124.23	124.76
5334	NASDAQ	PTF	Fri, Jun 3, 2022	124.06	124.25	122.59	123.52
5333	NASDAQ	PTF	Thu, Jun 2, 2022	121.36	126.07	121.36	126.07
5332	NASDAQ	PTF	Wed, Jun 1, 2022	124.16	124.16	120.34	121.80
5331	NASDAQ	PTF	Tue, May 31, 2022	121.14	123.22	121.14	122.50
5330	NASDAQ	PTF	Fri, May 27, 2022	120.96	123.62	120.96	123.60
5329	NASDAQ	PTF	Thu, May 26, 2022	113.65	118.92	113.65	118.82
5328	NASDAQ	PTF	Wed, May 25, 2022	110.59	114.68	110.59	114.01
5327	NASDAQ	PTF	Tue, May 24, 2022	113.15	113.33	110.47	111.35
5326	NASDAQ	PTF	Mon, May 23, 2022	114.59	115.01	113.67	114.86
5325	NASDAQ	PTF	Fri, May 20, 2022	115.86	115.86	110.68	114.06
5324	NASDAQ	PTF	Thu, May 19, 2022	112.91	116.13	112.87	114.34
5323	NASDAQ	PTF	Wed, May 18, 2022	117.16	117.74	113.50	113.81
5322	NASDAQ	PTF	Tue, May 17, 2022	116.93	119.37	116.69	119.29
5321	NASDAQ	PTF	Mon, May 16, 2022	114.75	116.53	114.64	114.64
5320	NASDAQ	PTF	Fri, May 13, 2022	112.81	116.83	112.81	116.25
5319	NASDAQ	PTF	Thu, May 12, 2022	108.61	112.07	107.92	110.84
5318	NASDAQ	PTF	Wed, May 11, 2022	112.83	115.85	109.98	110.27
5317	NASDAQ	PTF	Tue, May 10, 2022	115.11	115.33	111.28	114.06
5316	NASDAQ	PTF	Mon, May 9, 2022	115.89	116.79	111.74	112.23
5315	NASDAQ	PTF	Fri, May 6, 2022	117.70	120.39	117.35	118.45
5314	NASDAQ	PTF	Thu, May 5, 2022	125.61	125.61	119.10	120.43
5313	NASDAQ	PTF	Wed, May 4, 2022	122.96	127.14	120.54	127.14
5312	NASDAQ	PTF	Tue, May 3, 2022	121.06	122.78	120.66	122.78
5311	NASDAQ	PTF	Mon, May 2, 2022	117.84	120.96	116.98	120.87
5310	NASDAQ	PTF	Fri, Apr 29, 2022	122.06	123.54	117.96	118.10
5309	NASDAQ	PTF	Thu, Apr 28, 2022	120.24	122.74	118.23	122.31
5308	NASDAQ	PTF	Wed, Apr 27, 2022	117.47	120.13	117.21	117.82
5307	NASDAQ	PTF	Tue, Apr 26, 2022	121.71	121.71	118.02	118.02
5306	NASDAQ	PTF	Mon, Apr 25, 2022	119.42	122.78	119.42	122.78
5305	NASDAQ	PTF	Fri, Apr 22, 2022	123.79	123.84	120.21	120.35
5304	NASDAQ	PTF	Thu, Apr 21, 2022	129.00	129.34	123.18	123.56
5303	NASDAQ	PTF	Wed, Apr 20, 2022	129.73	129.73	127.40	127.44
5302	NASDAQ	PTF	Tue, Apr 19, 2022	125.04	128.39	125.04	128.24
5301	NASDAQ	PTF	Mon, Apr 18, 2022	124.24	126.35	123.90	125.66
5300	NASDAQ	PTF	Thu, Apr 14, 2022	127.77	127.77	124.85	124.85
5299	NASDAQ	PTF	Wed, Apr 13, 2022	125.64	127.87	125.56	127.61
5298	NASDAQ	PTF	Tue, Apr 12, 2022	125.81	128.33	124.77	125.18
5297	NASDAQ	PTF	Mon, Apr 11, 2022	124.69	125.99	124.69	125.19
5296	NASDAQ	PTF	Fri, Apr 8, 2022	127.04	128.19	126.73	126.73
5295	NASDAQ	PTF	Thu, Apr 7, 2022	128.70	130.11	126.88	129.33
5294	NASDAQ	PTF	Wed, Apr 6, 2022	130.55	130.55	127.87	130.28
5293	NASDAQ	PTF	Tue, Apr 5, 2022	137.91	137.91	131.95	131.95
5292	NASDAQ	PTF	Mon, Apr 4, 2022	136.49	138.56	136.49	138.18
5291	NASDAQ	PTF	Fri, Apr 1, 2022	138.73	138.73	134.26	135.03
5290	NASDAQ	PTF	Thu, Mar 31, 2022	140.66	140.66	138.03	138.10
5289	NASDAQ	PTF	Wed, Mar 30, 2022	144.42	144.64	140.28	140.39
5288	NASDAQ	PTF	Tue, Mar 29, 2022	144.07	145.51	142.88	145.28
5287	NASDAQ	PTF	Mon, Mar 28, 2022	139.29	141.30	138.14	141.25
5286	NASDAQ	PTF	Fri, Mar 25, 2022	141.79	141.79	137.68	139.92
5285	NASDAQ	PTF	Thu, Mar 24, 2022	137.63	141.59	137.00	141.59
5284	NASDAQ	PTF	Wed, Mar 23, 2022	138.00	140.18	136.50	136.50
5283	NASDAQ	PTF	Tue, Mar 22, 2022	138.20	140.76	137.92	139.78
5282	NASDAQ	PTF	Mon, Mar 21, 2022	138.00	139.19	134.95	137.17
5281	NASDAQ	PTF	Fri, Mar 18, 2022	133.73	139.15	133.73	138.68
5280	NASDAQ	PTF	Thu, Mar 17, 2022	131.60	134.87	131.60	134.78
5279	NASDAQ	PTF	Wed, Mar 16, 2022	128.62	132.58	126.95	132.58
5278	NASDAQ	PTF	Tue, Mar 15, 2022	121.22	125.64	120.91	125.61
5277	NASDAQ	PTF	Mon, Mar 14, 2022	123.00	124.88	119.43	120.01
5276	NASDAQ	PTF	Fri, Mar 11, 2022	129.27	129.27	124.48	124.48
5275	NASDAQ	PTF	Thu, Mar 10, 2022	127.51	128.25	125.38	127.97
5274	NASDAQ	PTF	Wed, Mar 9, 2022	128.77	130.94	128.01	129.99
5273	NASDAQ	PTF	Tue, Mar 8, 2022	122.72	128.20	121.84	125.11
5272	NASDAQ	PTF	Mon, Mar 7, 2022	130.10	130.10	122.86	122.86
5271	NASDAQ	PTF	Fri, Mar 4, 2022	132.83	133.90	128.56	129.35
5270	NASDAQ	PTF	Thu, Mar 3, 2022	138.85	139.33	133.35	133.95
5269	NASDAQ	PTF	Wed, Mar 2, 2022	134.75	138.54	134.62	138.12
5268	NASDAQ	PTF	Tue, Mar 1, 2022	137.12	137.25	131.71	132.73
5267	NASDAQ	PTF	Mon, Feb 28, 2022	137.20	139.53	135.87	138.38
5266	NASDAQ	PTF	Fri, Feb 25, 2022	135.95	139.03	135.20	138.91
5265	NASDAQ	PTF	Thu, Feb 24, 2022	124.12	136.80	124.12	136.67
5264	NASDAQ	PTF	Wed, Feb 23, 2022	135.87	136.35	129.78	129.78
5263	NASDAQ	PTF	Tue, Feb 22, 2022	133.83	137.03	132.57	133.54
5262	NASDAQ	PTF	Fri, Feb 18, 2022	137.98	137.98	134.79	135.85
5261	NASDAQ	PTF	Thu, Feb 17, 2022	141.12	141.12	137.97	138.04
5260	NASDAQ	PTF	Wed, Feb 16, 2022	141.88	144.07	140.68	144.05
5259	NASDAQ	PTF	Tue, Feb 15, 2022	139.45	143.53	139.45	143.35
5258	NASDAQ	PTF	Mon, Feb 14, 2022	136.64	139.20	135.13	136.42
5257	NASDAQ	PTF	Fri, Feb 11, 2022	143.34	143.77	136.41	137.04
5256	NASDAQ	PTF	Thu, Feb 10, 2022	143.16	147.27	142.01	143.01
5255	NASDAQ	PTF	Wed, Feb 9, 2022	144.77	146.83	143.60	146.83
5254	NASDAQ	PTF	Tue, Feb 8, 2022	137.93	142.68	137.93	142.68
5253	NASDAQ	PTF	Mon, Feb 7, 2022	139.05	140.96	138.20	138.59
5252	NASDAQ	PTF	Fri, Feb 4, 2022	135.22	139.73	135.01	138.64
5251	NASDAQ	PTF	Thu, Feb 3, 2022	137.65	139.53	135.68	135.68
5250	NASDAQ	PTF	Wed, Feb 2, 2022	142.05	142.73	139.84	141.14
5249	NASDAQ	PTF	Tue, Feb 1, 2022	139.84	140.40	137.00	140.40
5248	NASDAQ	PTF	Mon, Jan 31, 2022	132.32	139.60	132.32	139.27
5247	NASDAQ	PTF	Fri, Jan 28, 2022	126.43	131.92	124.88	131.92
5246	NASDAQ	PTF	Thu, Jan 27, 2022	133.12	133.42	126.95	127.65
5245	NASDAQ	PTF	Wed, Jan 26, 2022	134.62	137.86	130.27	131.67
5244	NASDAQ	PTF	Tue, Jan 25, 2022	133.22	133.83	130.26	131.18
5243	NASDAQ	PTF	Mon, Jan 24, 2022	130.95	136.87	127.12	136.87
5242	NASDAQ	PTF	Fri, Jan 21, 2022	137.01	140.42	134.60	134.60
5241	NASDAQ	PTF	Thu, Jan 20, 2022	142.90	144.75	138.34	138.36
5240	NASDAQ	PTF	Wed, Jan 19, 2022	145.70	146.57	141.60	141.79
5239	NASDAQ	PTF	Tue, Jan 18, 2022	148.13	148.18	144.49	144.59
5238	NASDAQ	PTF	Fri, Jan 14, 2022	146.86	151.01	146.83	151.00
5237	NASDAQ	PTF	Thu, Jan 13, 2022	154.47	155.60	148.42	148.81
5236	NASDAQ	PTF	Wed, Jan 12, 2022	154.46	155.95	152.58	153.39
5235	NASDAQ	PTF	Tue, Jan 11, 2022	150.88	153.55	149.61	153.17
5234	NASDAQ	PTF	Mon, Jan 10, 2022	149.30	151.19	145.52	150.95
5233	NASDAQ	PTF	Fri, Jan 7, 2022	156.21	157.05	151.37	151.49
5232	NASDAQ	PTF	Thu, Jan 6, 2022	153.92	157.25	153.61	156.36
5231	NASDAQ	PTF	Wed, Jan 5, 2022	161.09	161.22	154.39	154.39
5230	NASDAQ	PTF	Tue, Jan 4, 2022	167.48	167.48	160.30	163.92
5229	NASDAQ	PTF	Mon, Jan 3, 2022	166.89	168.12	165.29	166.73
5228	NASDAQ	PTF	Fri, Dec 31, 2021	167.11	167.83	166.15	166.15
5227	NASDAQ	PTF	Thu, Dec 30, 2021	167.21	169.44	166.87	167.17
5226	NASDAQ	PTF	Wed, Dec 29, 2021	167.20	167.92	166.64	167.92
5225	NASDAQ	PTF	Tue, Dec 28, 2021	172.21	172.21	167.04	167.47
5224	NASDAQ	PTF	Mon, Dec 27, 2021	167.97	171.59	167.97	171.59
5223	NASDAQ	PTF	Thu, Dec 23, 2021	166.00	167.42	165.32	166.84
5222	NASDAQ	PTF	Wed, Dec 22, 2021	163.48	165.64	162.73	165.64
5221	NASDAQ	PTF	Tue, Dec 21, 2021	159.27	163.92	158.17	163.60
5220	NASDAQ	PTF	Mon, Dec 20, 2021	154.65	157.33	154.65	156.94
5219	NASDAQ	PTF	Fri, Dec 17, 2021	153.50	160.12	152.58	158.60
5218	NASDAQ	PTF	Thu, Dec 16, 2021	166.30	166.50	154.45	156.06
5217	NASDAQ	PTF	Wed, Dec 15, 2021	158.71	165.22	156.81	164.86
5216	NASDAQ	PTF	Tue, Dec 14, 2021	159.80	160.60	155.80	158.71
5215	NASDAQ	PTF	Mon, Dec 13, 2021	167.30	167.30	162.53	162.99
5214	NASDAQ	PTF	Fri, Dec 10, 2021	169.95	169.95	165.43	166.75
5213	NASDAQ	PTF	Thu, Dec 9, 2021	173.41	175.19	167.11	167.51
5212	NASDAQ	PTF	Wed, Dec 8, 2021	170.77	173.51	167.86	173.46
5211	NASDAQ	PTF	Tue, Dec 7, 2021	164.70	170.78	164.70	169.59
5210	NASDAQ	PTF	Mon, Dec 6, 2021	161.64	161.64	155.65	159.88
5209	NASDAQ	PTF	Fri, Dec 3, 2021	169.36	169.84	158.78	162.24
5208	NASDAQ	PTF	Thu, Dec 2, 2021	165.61	170.00	164.73	169.46
5207	NASDAQ	PTF	Wed, Dec 1, 2021	176.73	177.00	166.25	166.49
5206	NASDAQ	PTF	Tue, Nov 30, 2021	177.36	178.93	170.93	173.12
5205	NASDAQ	PTF	Mon, Nov 29, 2021	175.89	178.34	175.37	178.10
5204	NASDAQ	PTF	Fri, Nov 26, 2021	174.06	176.26	171.72	173.17
5203	NASDAQ	PTF	Wed, Nov 24, 2021	170.48	175.81	170.48	175.81
5202	NASDAQ	PTF	Tue, Nov 23, 2021	173.34	175.95	169.09	172.27
5201	NASDAQ	PTF	Mon, Nov 22, 2021	184.61	184.61	173.97	174.28
5200	NASDAQ	PTF	Fri, Nov 19, 2021	184.46	186.47	183.91	184.09
5199	NASDAQ	PTF	Thu, Nov 18, 2021	183.76	184.48	182.37	183.36
5198	NASDAQ	PTF	Wed, Nov 17, 2021	184.37	184.37	180.55	181.70
5197	NASDAQ	PTF	Tue, Nov 16, 2021	179.65	183.81	179.65	183.77
5196	NASDAQ	PTF	Mon, Nov 15, 2021	183.10	183.10	178.33	180.05
5195	NASDAQ	PTF	Fri, Nov 12, 2021	179.96	181.61	179.47	181.61
5194	NASDAQ	PTF	Thu, Nov 11, 2021	178.40	179.35	178.00	178.34
5193	NASDAQ	PTF	Wed, Nov 10, 2021	181.40	181.62	174.19	175.64
5192	NASDAQ	PTF	Tue, Nov 9, 2021	183.95	185.00	181.70	183.48
5191	NASDAQ	PTF	Mon, Nov 8, 2021	180.56	183.97	180.40	183.20
5190	NASDAQ	PTF	Fri, Nov 5, 2021	180.94	183.61	178.27	179.27
5189	NASDAQ	PTF	Thu, Nov 4, 2021	174.07	178.00	174.07	177.72
5188	NASDAQ	PTF	Wed, Nov 3, 2021	171.09	173.16	170.82	172.90
5187	NASDAQ	PTF	Tue, Nov 2, 2021	171.11	171.85	169.61	170.88
5186	NASDAQ	PTF	Mon, Nov 1, 2021	170.96	170.96	169.85	170.66
5185	NASDAQ	PTF	Fri, Oct 29, 2021	167.60	169.62	167.50	169.62
5184	NASDAQ	PTF	Thu, Oct 28, 2021	167.65	168.17	167.04	168.17
5183	NASDAQ	PTF	Wed, Oct 27, 2021	165.96	165.96	163.60	163.61
5182	NASDAQ	PTF	Tue, Oct 26, 2021	167.37	168.18	165.10	165.72
5181	NASDAQ	PTF	Mon, Oct 25, 2021	165.72	167.25	164.82	165.94
5180	NASDAQ	PTF	Fri, Oct 22, 2021	165.52	166.02	163.82	164.67
5179	NASDAQ	PTF	Thu, Oct 21, 2021	164.20	166.47	164.20	166.47
5178	NASDAQ	PTF	Wed, Oct 20, 2021	164.42	164.96	163.00	163.93
5177	NASDAQ	PTF	Tue, Oct 19, 2021	163.80	165.51	162.75	164.20
5176	NASDAQ	PTF	Mon, Oct 18, 2021	159.83	162.92	158.84	162.92
5175	NASDAQ	PTF	Fri, Oct 15, 2021	159.55	160.24	159.10	159.53
5174	NASDAQ	PTF	Thu, Oct 14, 2021	157.93	159.88	157.93	159.15
5173	NASDAQ	PTF	Wed, Oct 13, 2021	153.76	155.84	153.76	155.75
5172	NASDAQ	PTF	Tue, Oct 12, 2021	150.70	153.16	150.70	152.48
5171	NASDAQ	PTF	Mon, Oct 11, 2021	150.50	152.76	149.80	150.59
5170	NASDAQ	PTF	Fri, Oct 8, 2021	155.00	155.00	151.36	151.48
5169	NASDAQ	PTF	Thu, Oct 7, 2021	153.47	155.69	153.26	154.15
5168	NASDAQ	PTF	Wed, Oct 6, 2021	147.52	151.82	147.52	151.36
5167	NASDAQ	PTF	Tue, Oct 5, 2021	147.35	150.21	147.35	149.66
5166	NASDAQ	PTF	Mon, Oct 4, 2021	150.31	150.35	144.81	146.12
5165	NASDAQ	PTF	Fri, Oct 1, 2021	150.94	151.99	148.00	151.99
5164	NASDAQ	PTF	Thu, Sep 30, 2021	151.47	152.00	150.09	150.22
5163	NASDAQ	PTF	Wed, Sep 29, 2021	151.68	152.33	149.66	150.23
5162	NASDAQ	PTF	Tue, Sep 28, 2021	155.31	155.31	150.89	150.89
5161	NASDAQ	PTF	Mon, Sep 27, 2021	159.52	159.61	157.97	158.19
5160	NASDAQ	PTF	Fri, Sep 24, 2021	160.12	160.84	158.81	160.81
5159	NASDAQ	PTF	Thu, Sep 23, 2021	159.85	161.96	159.26	161.72
5158	NASDAQ	PTF	Wed, Sep 22, 2021	156.58	159.05	156.58	158.45
5157	NASDAQ	PTF	Tue, Sep 21, 2021	155.36	156.19	154.70	155.45
5156	NASDAQ	PTF	Mon, Sep 20, 2021	154.53	156.26	152.99	155.22
5155	NASDAQ	PTF	Fri, Sep 17, 2021	160.50	160.50	157.98	158.79
5154	NASDAQ	PTF	Thu, Sep 16, 2021	158.94	160.85	158.94	160.64
5153	NASDAQ	PTF	Wed, Sep 15, 2021	157.37	159.39	157.10	159.39
5152	NASDAQ	PTF	Tue, Sep 14, 2021	158.20	159.03	157.64	157.74
5151	NASDAQ	PTF	Mon, Sep 13, 2021	158.21	158.42	155.32	157.34
5150	NASDAQ	PTF	Fri, Sep 10, 2021	160.26	160.26	157.54	157.61
5149	NASDAQ	PTF	Thu, Sep 9, 2021	158.88	159.94	158.72	158.89
5148	NASDAQ	PTF	Wed, Sep 8, 2021	160.95	160.95	158.05	158.85
5147	NASDAQ	PTF	Tue, Sep 7, 2021	163.77	163.77	161.26	161.27
5146	NASDAQ	PTF	Fri, Sep 3, 2021	160.35	163.23	159.82	163.21
5145	NASDAQ	PTF	Thu, Sep 2, 2021	159.61	160.61	159.61	159.84
5144	NASDAQ	PTF	Wed, Sep 1, 2021	159.47	159.47	158.57	158.63
5143	NASDAQ	PTF	Tue, Aug 31, 2021	160.21	160.21	158.74	158.91
5142	NASDAQ	PTF	Mon, Aug 30, 2021	161.82	161.82	159.82	160.64
5141	NASDAQ	PTF	Fri, Aug 27, 2021	157.28	160.92	157.25	160.45
5140	NASDAQ	PTF	Thu, Aug 26, 2021	155.61	156.78	154.63	155.39
5139	NASDAQ	PTF	Wed, Aug 25, 2021	154.55	156.52	154.55	155.87
5138	NASDAQ	PTF	Tue, Aug 24, 2021	154.17	154.54	153.96	154.54
5137	NASDAQ	PTF	Mon, Aug 23, 2021	150.88	153.26	150.88	153.21
5136	NASDAQ	PTF	Fri, Aug 20, 2021	148.63	149.55	148.29	149.43
5135	NASDAQ	PTF	Thu, Aug 19, 2021	146.67	148.32	146.67	147.78
5134	NASDAQ	PTF	Wed, Aug 18, 2021	149.19	149.72	147.70	147.93
5133	NASDAQ	PTF	Tue, Aug 17, 2021	149.92	149.92	147.56	148.50
5132	NASDAQ	PTF	Mon, Aug 16, 2021	151.65	151.65	149.42	151.42
5131	NASDAQ	PTF	Fri, Aug 13, 2021	151.81	152.73	151.81	152.48
5130	NASDAQ	PTF	Thu, Aug 12, 2021	151.86	152.60	151.25	152.60
5129	NASDAQ	PTF	Wed, Aug 11, 2021	153.81	153.81	150.00	152.10
5128	NASDAQ	PTF	Tue, Aug 10, 2021	154.96	155.12	152.86	153.20
5127	NASDAQ	PTF	Mon, Aug 9, 2021	154.14	155.18	154.00	154.83
5126	NASDAQ	PTF	Fri, Aug 6, 2021	153.64	154.47	153.50	154.47
5125	NASDAQ	PTF	Thu, Aug 5, 2021	152.97	154.10	152.97	153.94
5124	NASDAQ	PTF	Wed, Aug 4, 2021	151.24	152.88	151.24	152.54
5123	NASDAQ	PTF	Tue, Aug 3, 2021	151.45	152.20	149.78	152.20
5122	NASDAQ	PTF	Mon, Aug 2, 2021	152.33	153.21	151.37	151.38
5121	NASDAQ	PTF	Fri, Jul 30, 2021	150.84	151.12	150.35	151.03
5120	NASDAQ	PTF	Thu, Jul 29, 2021	150.74	151.90	150.74	151.27
5119	NASDAQ	PTF	Wed, Jul 28, 2021	148.90	151.00	148.86	150.49
5118	NASDAQ	PTF	Tue, Jul 27, 2021	150.28	150.28	145.41	147.90
5117	NASDAQ	PTF	Mon, Jul 26, 2021	151.02	151.31	150.37	150.97
5116	NASDAQ	PTF	Fri, Jul 23, 2021	150.29	151.04	149.81	150.88
5115	NASDAQ	PTF	Thu, Jul 22, 2021	148.99	149.41	148.71	149.14
5114	NASDAQ	PTF	Wed, Jul 21, 2021	146.27	149.31	146.27	149.31
5113	NASDAQ	PTF	Tue, Jul 20, 2021	143.10	147.12	142.57	146.21
5112	NASDAQ	PTF	Mon, Jul 19, 2021	139.64	142.93	138.84	142.45
5111	NASDAQ	PTF	Fri, Jul 16, 2021	145.40	145.40	142.35	142.35
5110	NASDAQ	PTF	Thu, Jul 15, 2021	145.54	146.56	143.30	144.17
5109	NASDAQ	PTF	Wed, Jul 14, 2021	149.25	149.36	146.20	146.20
5108	NASDAQ	PTF	Tue, Jul 13, 2021	148.74	149.43	147.94	148.03
5107	NASDAQ	PTF	Mon, Jul 12, 2021	149.79	149.79	148.77	149.35
5106	NASDAQ	PTF	Fri, Jul 9, 2021	147.74	149.32	147.30	149.32
5105	NASDAQ	PTF	Thu, Jul 8, 2021	145.11	148.24	144.69	147.22
5104	NASDAQ	PTF	Wed, Jul 7, 2021	150.53	150.53	147.92	149.08
5103	NASDAQ	PTF	Tue, Jul 6, 2021	149.48	150.15	148.27	149.98
5102	NASDAQ	PTF	Fri, Jul 2, 2021	149.99	149.99	148.98	149.27
5101	NASDAQ	PTF	Thu, Jul 1, 2021	149.35	149.75	148.08	148.70
5100	NASDAQ	PTF	Wed, Jun 30, 2021	148.77	149.69	148.51	149.41
5099	NASDAQ	PTF	Tue, Jun 29, 2021	152.26	152.49	150.60	151.22
5098	NASDAQ	PTF	Mon, Jun 28, 2021	149.32	151.85	148.95	151.73
5097	NASDAQ	PTF	Fri, Jun 25, 2021	149.63	149.78	148.10	148.16
5096	NASDAQ	PTF	Thu, Jun 24, 2021	148.48	149.50	148.27	148.83
5095	NASDAQ	PTF	Wed, Jun 23, 2021	146.87	148.01	146.67	147.22
5094	NASDAQ	PTF	Tue, Jun 22, 2021	142.23	146.20	142.23	146.03
5093	NASDAQ	PTF	Mon, Jun 21, 2021	141.83	143.93	140.44	143.48
5092	NASDAQ	PTF	Fri, Jun 18, 2021	144.57	145.30	141.09	142.00
5091	NASDAQ	PTF	Thu, Jun 17, 2021	142.88	146.67	142.88	145.77
5090	NASDAQ	PTF	Wed, Jun 16, 2021	142.96	144.88	141.70	144.16
5089	NASDAQ	PTF	Tue, Jun 15, 2021	145.84	145.84	143.77	143.79
5088	NASDAQ	PTF	Mon, Jun 14, 2021	145.91	147.39	145.44	146.46
5087	NASDAQ	PTF	Fri, Jun 11, 2021	144.58	145.22	143.98	145.22
5086	NASDAQ	PTF	Thu, Jun 10, 2021	143.63	145.44	142.73	144.02
5085	NASDAQ	PTF	Wed, Jun 9, 2021	144.95	144.95	142.81	142.81
5084	NASDAQ	PTF	Tue, Jun 8, 2021	143.42	144.88	141.97	143.83
5083	NASDAQ	PTF	Mon, Jun 7, 2021	140.81	143.61	139.77	143.26
5082	NASDAQ	PTF	Fri, Jun 4, 2021	137.83	141.53	137.83	140.65
5081	NASDAQ	PTF	Thu, Jun 3, 2021	137.46	138.20	136.47	136.80
5080	NASDAQ	PTF	Wed, Jun 2, 2021	139.65	140.00	138.36	139.69
5079	NASDAQ	PTF	Tue, Jun 1, 2021	139.39	140.56	137.21	139.19
5078	NASDAQ	PTF	Fri, May 28, 2021	139.23	140.14	138.16	138.18
5077	NASDAQ	PTF	Thu, May 27, 2021	136.26	138.93	136.26	138.64
5076	NASDAQ	PTF	Wed, May 26, 2021	134.63	136.49	134.63	136.30
5075	NASDAQ	PTF	Tue, May 25, 2021	135.14	135.83	133.71	133.91
5074	NASDAQ	PTF	Mon, May 24, 2021	132.25	134.63	131.94	134.01
5073	NASDAQ	PTF	Fri, May 21, 2021	133.21	133.82	131.19	131.19
5072	NASDAQ	PTF	Thu, May 20, 2021	129.67	132.41	129.54	131.98
5071	NASDAQ	PTF	Wed, May 19, 2021	123.56	128.39	123.56	128.36
5070	NASDAQ	PTF	Tue, May 18, 2021	127.07	130.44	126.58	127.63
5069	NASDAQ	PTF	Mon, May 17, 2021	125.20	126.47	123.70	126.44
5068	NASDAQ	PTF	Fri, May 14, 2021	123.35	127.65	122.57	127.16
5067	NASDAQ	PTF	Thu, May 13, 2021	124.74	126.95	120.33	122.65
5066	NASDAQ	PTF	Wed, May 12, 2021	127.57	128.01	122.72	122.97
5065	NASDAQ	PTF	Tue, May 11, 2021	122.57	130.74	121.76	130.35
5064	NASDAQ	PTF	Mon, May 10, 2021	134.71	134.71	128.50	128.58
5063	NASDAQ	PTF	Fri, May 7, 2021	133.91	137.26	133.91	135.83
5062	NASDAQ	PTF	Thu, May 6, 2021	134.97	134.97	130.00	132.50
5061	NASDAQ	PTF	Wed, May 5, 2021	137.96	138.43	134.55	135.42
5060	NASDAQ	PTF	Tue, May 4, 2021	137.78	137.78	133.30	136.73
5059	NASDAQ	PTF	Mon, May 3, 2021	143.74	143.74	139.51	140.00
5058	NASDAQ	PTF	Fri, Apr 30, 2021	142.50	145.44	141.55	142.80
5057	NASDAQ	PTF	Thu, Apr 29, 2021	149.72	149.72	142.97	145.22
5056	NASDAQ	PTF	Wed, Apr 28, 2021	149.05	150.42	148.61	149.00
5055	NASDAQ	PTF	Tue, Apr 27, 2021	154.76	154.76	148.93	149.79
5054	NASDAQ	PTF	Mon, Apr 26, 2021	148.30	154.51	148.30	153.82
5053	NASDAQ	PTF	Fri, Apr 23, 2021	142.60	147.35	142.60	146.72
5052	NASDAQ	PTF	Thu, Apr 22, 2021	143.05	144.57	139.80	141.06
5051	NASDAQ	PTF	Wed, Apr 21, 2021	135.45	141.46	135.28	141.29
5050	NASDAQ	PTF	Tue, Apr 20, 2021	138.46	139.44	133.87	135.73
5049	NASDAQ	PTF	Mon, Apr 19, 2021	142.52	142.98	137.11	138.58
5048	NASDAQ	PTF	Fri, Apr 16, 2021	144.06	144.99	142.24	143.66
5047	NASDAQ	PTF	Thu, Apr 15, 2021	148.45	148.45	142.97	144.58
5046	NASDAQ	PTF	Wed, Apr 14, 2021	148.11	150.88	145.51	145.62
5045	NASDAQ	PTF	Tue, Apr 13, 2021	148.71	148.99	145.10	147.37
5044	NASDAQ	PTF	Mon, Apr 12, 2021	148.40	148.40	144.89	147.31
5043	NASDAQ	PTF	Fri, Apr 9, 2021	148.41	148.41	147.13	148.29
5042	NASDAQ	PTF	Thu, Apr 8, 2021	147.91	149.58	147.03	149.15
5041	NASDAQ	PTF	Wed, Apr 7, 2021	149.00	150.01	145.17	145.79
5040	NASDAQ	PTF	Tue, Apr 6, 2021	149.50	149.60	147.60	149.26
5039	NASDAQ	PTF	Mon, Apr 5, 2021	149.52	150.00	146.79	149.69
5038	NASDAQ	PTF	Thu, Apr 1, 2021	146.40	148.10	145.60	146.59
5037	NASDAQ	PTF	Wed, Mar 31, 2021	137.08	144.43	137.08	143.76
5036	NASDAQ	PTF	Tue, Mar 30, 2021	132.57	135.70	131.14	134.93
5035	NASDAQ	PTF	Mon, Mar 29, 2021	138.30	139.14	132.83	133.48
5034	NASDAQ	PTF	Fri, Mar 26, 2021	137.87	139.60	134.82	138.70
5033	NASDAQ	PTF	Thu, Mar 25, 2021	134.15	137.86	132.55	137.82
5032	NASDAQ	PTF	Wed, Mar 24, 2021	146.76	147.06	136.84	137.09
5031	NASDAQ	PTF	Tue, Mar 23, 2021	149.19	150.92	145.12	145.20
5030	NASDAQ	PTF	Mon, Mar 22, 2021	148.03	151.35	146.13	149.61
5029	NASDAQ	PTF	Fri, Mar 19, 2021	142.38	146.76	141.88	145.71
5028	NASDAQ	PTF	Thu, Mar 18, 2021	147.19	147.73	142.03	142.39
5027	NASDAQ	PTF	Wed, Mar 17, 2021	146.89	152.50	144.88	151.50
5026	NASDAQ	PTF	Tue, Mar 16, 2021	154.50	154.50	147.91	149.89
5025	NASDAQ	PTF	Mon, Mar 15, 2021	151.08	152.44	149.54	152.44
5024	NASDAQ	PTF	Fri, Mar 12, 2021	147.59	150.91	145.26	150.76
5023	NASDAQ	PTF	Thu, Mar 11, 2021	146.88	151.53	146.50	150.96
5022	NASDAQ	PTF	Wed, Mar 10, 2021	146.67	147.18	141.39	142.28
5021	NASDAQ	PTF	Tue, Mar 9, 2021	136.31	143.50	136.31	142.19
5020	NASDAQ	PTF	Mon, Mar 8, 2021	138.81	141.07	130.42	130.68
5019	NASDAQ	PTF	Fri, Mar 5, 2021	142.57	142.57	128.71	139.49
5018	NASDAQ	PTF	Thu, Mar 4, 2021	148.15	150.64	137.55	141.24
5017	NASDAQ	PTF	Wed, Mar 3, 2021	160.32	160.32	149.60	150.51
5016	NASDAQ	PTF	Tue, Mar 2, 2021	167.35	167.35	159.78	160.09
5015	NASDAQ	PTF	Mon, Mar 1, 2021	160.55	165.69	159.36	165.50
5014	NASDAQ	PTF	Fri, Feb 26, 2021	154.47	157.91	150.50	156.46
5013	NASDAQ	PTF	Thu, Feb 25, 2021	160.71	162.09	151.17	152.38
5012	NASDAQ	PTF	Wed, Feb 24, 2021	158.26	161.75	154.42	161.34
5011	NASDAQ	PTF	Tue, Feb 23, 2021	153.43	158.93	144.14	158.68
5010	NASDAQ	PTF	Mon, Feb 22, 2021	166.50	167.06	158.30	158.60
5009	NASDAQ	PTF	Fri, Feb 19, 2021	166.99	170.80	166.99	169.10
5008	NASDAQ	PTF	Thu, Feb 18, 2021	165.58	166.66	162.62	165.12
5007	NASDAQ	PTF	Wed, Feb 17, 2021	170.92	170.92	164.65	168.30
5006	NASDAQ	PTF	Tue, Feb 16, 2021	175.30	176.00	170.58	172.82
5005	NASDAQ	PTF	Fri, Feb 12, 2021	170.66	173.23	168.59	172.99
5004	NASDAQ	PTF	Thu, Feb 11, 2021	172.26	172.83	169.23	171.51
5003	NASDAQ	PTF	Wed, Feb 10, 2021	169.11	170.23	163.73	167.63
5002	NASDAQ	PTF	Tue, Feb 9, 2021	165.25	168.32	165.25	167.49
5001	NASDAQ	PTF	Mon, Feb 8, 2021	164.04	165.91	162.92	165.62
5000	NASDAQ	PTF	Fri, Feb 5, 2021	158.00	161.86	157.81	161.78
4999	NASDAQ	PTF	Thu, Feb 4, 2021	155.52	156.75	154.46	156.42
4998	NASDAQ	PTF	Wed, Feb 3, 2021	154.57	154.64	151.38	153.37
4997	NASDAQ	PTF	Tue, Feb 2, 2021	151.57	153.32	150.46	153.05
4996	NASDAQ	PTF	Mon, Feb 1, 2021	147.24	149.41	144.85	148.90
4995	NASDAQ	PTF	Fri, Jan 29, 2021	148.82	148.82	143.29	145.95
4994	NASDAQ	PTF	Thu, Jan 28, 2021	144.97	149.59	144.87	148.78
4993	NASDAQ	PTF	Wed, Jan 27, 2021	147.10	148.09	141.80	143.93
4992	NASDAQ	PTF	Tue, Jan 26, 2021	153.93	153.93	149.69	150.11
4991	NASDAQ	PTF	Mon, Jan 25, 2021	157.63	158.87	148.51	153.06
4990	NASDAQ	PTF	Fri, Jan 22, 2021	152.35	155.17	152.35	155.17
4989	NASDAQ	PTF	Thu, Jan 21, 2021	152.59	153.43	150.80	153.34
4988	NASDAQ	PTF	Wed, Jan 20, 2021	149.66	152.11	149.66	151.42
4987	NASDAQ	PTF	Tue, Jan 19, 2021	146.42	148.18	145.90	148.00
4986	NASDAQ	PTF	Fri, Jan 15, 2021	147.66	147.83	143.88	144.35
4985	NASDAQ	PTF	Thu, Jan 14, 2021	147.25	149.27	147.04	147.21
4984	NASDAQ	PTF	Wed, Jan 13, 2021	146.40	147.62	145.72	146.17
4983	NASDAQ	PTF	Tue, Jan 12, 2021	144.64	145.71	143.69	145.68
4982	NASDAQ	PTF	Mon, Jan 11, 2021	142.16	145.39	141.74	143.78
4981	NASDAQ	PTF	Fri, Jan 8, 2021	145.78	147.30	142.82	144.71
4980	NASDAQ	PTF	Thu, Jan 7, 2021	139.59	144.59	139.59	144.44
4979	NASDAQ	PTF	Wed, Jan 6, 2021	139.12	140.50	137.12	137.49
4978	NASDAQ	PTF	Tue, Jan 5, 2021	137.87	140.11	137.87	140.11
4977	NASDAQ	PTF	Mon, Jan 4, 2021	142.35	142.35	136.10	138.61
4976	NASDAQ	PTF	Thu, Dec 31, 2020	142.04	142.04	140.29	140.68
4975	NASDAQ	PTF	Wed, Dec 30, 2020	140.77	141.87	140.41	141.30
4974	NASDAQ	PTF	Tue, Dec 29, 2020	142.74	142.74	137.95	139.45
4973	NASDAQ	PTF	Mon, Dec 28, 2020	147.22	147.46	141.75	141.84
4972	NASDAQ	PTF	Thu, Dec 24, 2020	145.54	146.71	144.65	144.83
4971	NASDAQ	PTF	Wed, Dec 23, 2020	148.10	148.10	145.31	145.35
4970	NASDAQ	PTF	Tue, Dec 22, 2020	144.66	147.35	144.35	147.25
4969	NASDAQ	PTF	Mon, Dec 21, 2020	141.22	143.25	139.72	143.16
4968	NASDAQ	PTF	Fri, Dec 18, 2020	142.68	143.40	141.42	142.46
4967	NASDAQ	PTF	Thu, Dec 17, 2020	139.54	141.24	139.54	141.15
4966	NASDAQ	PTF	Wed, Dec 16, 2020	137.25	137.52	135.53	137.52
4965	NASDAQ	PTF	Tue, Dec 15, 2020	135.00	136.51	134.32	136.04
4964	NASDAQ	PTF	Mon, Dec 14, 2020	132.75	134.19	132.69	133.65
4963	NASDAQ	PTF	Fri, Dec 11, 2020	130.77	132.14	129.32	131.57
4962	NASDAQ	PTF	Thu, Dec 10, 2020	126.99	130.98	126.32	130.91
4961	NASDAQ	PTF	Wed, Dec 9, 2020	132.21	132.33	127.09	128.04
4960	NASDAQ	PTF	Tue, Dec 8, 2020	130.60	132.25	130.31	131.88
4959	NASDAQ	PTF	Mon, Dec 7, 2020	129.87	131.17	129.87	130.30
4958	NASDAQ	PTF	Fri, Dec 4, 2020	128.79	130.05	128.77	129.56
4957	NASDAQ	PTF	Thu, Dec 3, 2020	127.26	129.18	127.26	128.00
4956	NASDAQ	PTF	Wed, Dec 2, 2020	127.73	127.73	124.90	126.59
4955	NASDAQ	PTF	Tue, Dec 1, 2020	130.61	130.61	127.22	128.84
4954	NASDAQ	PTF	Mon, Nov 30, 2020	129.58	129.91	125.71	129.47
4953	NASDAQ	PTF	Fri, Nov 27, 2020	127.05	128.60	127.05	128.52
4952	NASDAQ	PTF	Wed, Nov 25, 2020	124.07	126.15	124.07	125.80
4951	NASDAQ	PTF	Tue, Nov 24, 2020	125.62	125.62	123.05	123.45
4950	NASDAQ	PTF	Mon, Nov 23, 2020	125.24	125.71	123.20	125.24
4949	NASDAQ	PTF	Fri, Nov 20, 2020	123.11	125.41	122.83	124.98
4948	NASDAQ	PTF	Thu, Nov 19, 2020	120.32	122.97	120.19	122.86
4947	NASDAQ	PTF	Wed, Nov 18, 2020	121.12	121.41	119.73	119.73
4946	NASDAQ	PTF	Tue, Nov 17, 2020	119.95	120.84	119.53	120.57
4945	NASDAQ	PTF	Mon, Nov 16, 2020	119.42	120.32	118.34	119.53
4944	NASDAQ	PTF	Fri, Nov 13, 2020	120.98	120.98	118.55	119.48
4943	NASDAQ	PTF	Thu, Nov 12, 2020	120.04	121.40	119.34	119.80
4942	NASDAQ	PTF	Wed, Nov 11, 2020	116.62	119.45	116.62	119.39
4941	NASDAQ	PTF	Tue, Nov 10, 2020	117.24	117.63	111.95	114.61
4940	NASDAQ	PTF	Mon, Nov 9, 2020	129.00	129.06	118.08	118.33
4939	NASDAQ	PTF	Fri, Nov 6, 2020	125.17	127.93	124.24	127.31
4938	NASDAQ	PTF	Thu, Nov 5, 2020	122.50	124.63	122.40	124.54
4937	NASDAQ	PTF	Wed, Nov 4, 2020	116.17	119.60	115.47	119.24
4936	NASDAQ	PTF	Tue, Nov 3, 2020	110.91	112.97	110.89	112.97
4935	NASDAQ	PTF	Mon, Nov 2, 2020	111.10	111.81	108.54	109.89
4934	NASDAQ	PTF	Fri, Oct 30, 2020	113.13	113.13	108.42	109.97
4933	NASDAQ	PTF	Thu, Oct 29, 2020	114.01	114.83	113.41	114.21
4932	NASDAQ	PTF	Wed, Oct 28, 2020	114.18	114.18	111.76	112.01
4931	NASDAQ	PTF	Tue, Oct 27, 2020	116.44	116.44	115.44	116.09
4930	NASDAQ	PTF	Mon, Oct 26, 2020	116.40	118.20	113.35	115.30
4929	NASDAQ	PTF	Fri, Oct 23, 2020	117.21	117.56	116.13	117.56
4928	NASDAQ	PTF	Thu, Oct 22, 2020	117.29	117.78	114.42	116.33
4927	NASDAQ	PTF	Wed, Oct 21, 2020	119.20	120.23	116.73	116.73
4926	NASDAQ	PTF	Tue, Oct 20, 2020	120.53	120.78	119.09	119.09
4925	NASDAQ	PTF	Mon, Oct 19, 2020	121.29	122.68	119.49	119.49
4924	NASDAQ	PTF	Fri, Oct 16, 2020	121.73	122.04	120.44	120.57
4923	NASDAQ	PTF	Thu, Oct 15, 2020	118.50	120.50	117.76	120.36
4922	NASDAQ	PTF	Wed, Oct 14, 2020	122.62	122.62	120.00	121.02
4921	NASDAQ	PTF	Tue, Oct 13, 2020	121.00	122.41	120.68	121.94
4920	NASDAQ	PTF	Mon, Oct 12, 2020	120.85	120.85	119.66	120.38
4919	NASDAQ	PTF	Fri, Oct 9, 2020	117.54	118.77	117.26	118.77
4918	NASDAQ	PTF	Thu, Oct 8, 2020	116.80	117.07	116.09	116.60
4917	NASDAQ	PTF	Wed, Oct 7, 2020	115.20	117.16	115.20	116.94
4916	NASDAQ	PTF	Tue, Oct 6, 2020	114.00	116.36	113.30	114.03
4915	NASDAQ	PTF	Mon, Oct 5, 2020	112.28	114.08	112.28	114.05
4914	NASDAQ	PTF	Fri, Oct 2, 2020	110.38	113.29	109.94	111.29
4913	NASDAQ	PTF	Thu, Oct 1, 2020	111.68	113.19	111.20	113.01
4912	NASDAQ	PTF	Wed, Sep 30, 2020	108.94	111.19	108.90	110.04
4911	NASDAQ	PTF	Tue, Sep 29, 2020	109.03	110.30	109.03	109.38
4910	NASDAQ	PTF	Mon, Sep 28, 2020	109.24	110.04	107.94	109.06
4909	NASDAQ	PTF	Fri, Sep 25, 2020	104.34	107.95	104.19	107.76
4908	NASDAQ	PTF	Thu, Sep 24, 2020	103.15	105.18	102.76	104.08
4907	NASDAQ	PTF	Wed, Sep 23, 2020	106.73	107.98	104.62	104.69
4906	NASDAQ	PTF	Tue, Sep 22, 2020	106.47	107.37	104.45	107.37
4905	NASDAQ	PTF	Mon, Sep 21, 2020	100.28	105.34	100.28	105.33
4904	NASDAQ	PTF	Fri, Sep 18, 2020	102.45	103.11	100.50	102.29
4903	NASDAQ	PTF	Thu, Sep 17, 2020	100.37	102.04	100.22	102.04
4902	NASDAQ	PTF	Wed, Sep 16, 2020	105.34	105.34	103.63	103.76
4901	NASDAQ	PTF	Tue, Sep 15, 2020	105.02	105.33	104.31	105.01
4900	NASDAQ	PTF	Mon, Sep 14, 2020	102.55	103.93	102.36	103.64
4899	NASDAQ	PTF	Fri, Sep 11, 2020	103.48	103.79	99.72	101.05
4898	NASDAQ	PTF	Thu, Sep 10, 2020	106.22	107.01	102.95	102.95
4897	NASDAQ	PTF	Wed, Sep 9, 2020	103.14	105.18	102.16	104.45
4896	NASDAQ	PTF	Tue, Sep 8, 2020	99.15	103.57	99.15	101.18
4895	NASDAQ	PTF	Fri, Sep 4, 2020	106.24	107.36	99.00	104.58
4894	NASDAQ	PTF	Thu, Sep 3, 2020	113.24	113.24	106.09	107.64
4893	NASDAQ	PTF	Wed, Sep 2, 2020	118.09	118.09	113.58	116.25
4892	NASDAQ	PTF	Tue, Sep 1, 2020	112.64	116.44	112.64	116.38
4891	NASDAQ	PTF	Mon, Aug 31, 2020	109.65	110.68	109.07	110.52
4890	NASDAQ	PTF	Fri, Aug 28, 2020	109.56	110.14	109.07	109.29
4889	NASDAQ	PTF	Thu, Aug 27, 2020	109.98	109.98	107.86	108.40
4888	NASDAQ	PTF	Wed, Aug 26, 2020	107.26	110.19	107.26	109.52
4887	NASDAQ	PTF	Tue, Aug 25, 2020	104.87	106.26	104.49	106.23
4886	NASDAQ	PTF	Mon, Aug 24, 2020	106.93	107.00	103.99	105.02
4885	NASDAQ	PTF	Fri, Aug 21, 2020	106.71	106.71	105.40	105.80
4884	NASDAQ	PTF	Thu, Aug 20, 2020	103.63	106.44	103.63	106.28
4883	NASDAQ	PTF	Wed, Aug 19, 2020	104.17	104.85	103.57	103.81
4882	NASDAQ	PTF	Tue, Aug 18, 2020	104.30	104.41	103.48	104.18
4881	NASDAQ	PTF	Mon, Aug 17, 2020	102.33	103.80	102.28	103.47
4880	NASDAQ	PTF	Fri, Aug 14, 2020	102.33	102.66	100.72	101.09
4879	NASDAQ	PTF	Thu, Aug 13, 2020	99.79	102.70	99.79	101.72
4878	NASDAQ	PTF	Wed, Aug 12, 2020	98.57	100.49	98.57	99.50
4877	NASDAQ	PTF	Tue, Aug 11, 2020	99.54	100.52	98.06	98.15
4876	NASDAQ	PTF	Mon, Aug 10, 2020	103.33	103.33	99.44	100.44
4875	NASDAQ	PTF	Fri, Aug 7, 2020	105.77	105.77	101.06	102.61
4874	NASDAQ	PTF	Thu, Aug 6, 2020	107.96	108.15	105.96	107.17
4873	NASDAQ	PTF	Wed, Aug 5, 2020	108.75	109.15	108.06	108.86
4872	NASDAQ	PTF	Tue, Aug 4, 2020	109.13	109.51	107.78	109.15
4871	NASDAQ	PTF	Mon, Aug 3, 2020	107.91	109.47	107.69	109.39
4870	NASDAQ	PTF	Fri, Jul 31, 2020	106.32	106.32	103.42	106.17
4869	NASDAQ	PTF	Thu, Jul 30, 2020	102.09	104.60	101.65	104.31
4868	NASDAQ	PTF	Wed, Jul 29, 2020	100.66	103.34	100.66	103.10
4867	NASDAQ	PTF	Tue, Jul 28, 2020	100.98	101.68	99.94	100.00
4866	NASDAQ	PTF	Mon, Jul 27, 2020	99.55	101.14	99.55	100.97
4865	NASDAQ	PTF	Fri, Jul 24, 2020	98.53	99.48	96.53	98.77
4864	NASDAQ	PTF	Thu, Jul 23, 2020	102.79	103.78	98.90	99.86
4863	NASDAQ	PTF	Wed, Jul 22, 2020	102.58	103.69	101.75	102.35
4862	NASDAQ	PTF	Tue, Jul 21, 2020	104.57	104.57	102.00	102.28
4861	NASDAQ	PTF	Mon, Jul 20, 2020	100.00	104.25	100.00	104.11
4860	NASDAQ	PTF	Fri, Jul 17, 2020	99.07	99.88	98.26	99.75
4859	NASDAQ	PTF	Thu, Jul 16, 2020	98.71	98.89	97.02	98.42
4858	NASDAQ	PTF	Wed, Jul 15, 2020	100.11	100.46	98.26	100.06
4857	NASDAQ	PTF	Tue, Jul 14, 2020	97.92	100.13	95.28	100.13
4856	NASDAQ	PTF	Mon, Jul 13, 2020	106.38	106.49	98.74	99.05
4855	NASDAQ	PTF	Fri, Jul 10, 2020	106.23	106.39	104.35	105.11
4854	NASDAQ	PTF	Thu, Jul 9, 2020	106.57	106.76	104.35	106.50
4853	NASDAQ	PTF	Wed, Jul 8, 2020	102.77	105.03	102.67	105.03
4852	NASDAQ	PTF	Tue, Jul 7, 2020	100.72	103.23	100.72	101.50
4851	NASDAQ	PTF	Mon, Jul 6, 2020	101.36	102.85	100.52	101.15
4850	NASDAQ	PTF	Thu, Jul 2, 2020	100.89	101.04	99.95	100.08
4849	NASDAQ	PTF	Wed, Jul 1, 2020	97.56	100.05	96.99	99.64
4848	NASDAQ	PTF	Tue, Jun 30, 2020	95.39	97.53	95.30	97.44
4847	NASDAQ	PTF	Mon, Jun 29, 2020	96.02	96.02	93.12	95.09
4846	NASDAQ	PTF	Fri, Jun 26, 2020	96.84	97.20	95.31	95.98
4845	NASDAQ	PTF	Thu, Jun 25, 2020	94.77	96.66	93.13	96.66
4844	NASDAQ	PTF	Wed, Jun 24, 2020	96.40	97.19	93.28	94.24
4843	NASDAQ	PTF	Tue, Jun 23, 2020	97.20	97.75	96.32	96.43
4842	NASDAQ	PTF	Mon, Jun 22, 2020	94.79	96.31	94.67	96.30
4841	NASDAQ	PTF	Fri, Jun 19, 2020	95.42	95.42	93.85	94.14
4840	NASDAQ	PTF	Thu, Jun 18, 2020	94.28	94.75	93.61	94.45
4839	NASDAQ	PTF	Wed, Jun 17, 2020	93.74	94.59	93.34	93.66
4838	NASDAQ	PTF	Tue, Jun 16, 2020	93.50	93.50	91.97	93.11
4837	NASDAQ	PTF	Mon, Jun 15, 2020	88.30	91.92	88.30	91.85
4836	NASDAQ	PTF	Fri, Jun 12, 2020	90.82	91.14	87.81	89.25
4835	NASDAQ	PTF	Thu, Jun 11, 2020	90.71	92.31	88.01	88.46
4834	NASDAQ	PTF	Wed, Jun 10, 2020	91.20	93.38	91.20	92.88
4833	NASDAQ	PTF	Tue, Jun 9, 2020	90.21	91.36	90.21	90.78
4832	NASDAQ	PTF	Mon, Jun 8, 2020	90.07	90.55	88.46	90.55
4831	NASDAQ	PTF	Fri, Jun 5, 2020	89.48	90.32	88.06	90.01
4830	NASDAQ	PTF	Thu, Jun 4, 2020	91.48	92.32	89.13	89.76
4829	NASDAQ	PTF	Wed, Jun 3, 2020	92.93	93.03	91.81	92.11
4828	NASDAQ	PTF	Tue, Jun 2, 2020	93.32	93.32	90.09	92.41
4827	NASDAQ	PTF	Mon, Jun 1, 2020	90.59	93.00	90.24	92.50
4826	NASDAQ	PTF	Fri, May 29, 2020	87.99	90.42	87.73	90.32
4825	NASDAQ	PTF	Thu, May 28, 2020	85.15	88.30	85.15	86.56
4824	NASDAQ	PTF	Wed, May 27, 2020	85.30	85.54	81.88	85.54
4823	NASDAQ	PTF	Tue, May 26, 2020	89.38	89.38	86.10	86.12
4822	NASDAQ	PTF	Fri, May 22, 2020	86.40	87.68	86.00	87.59
4821	NASDAQ	PTF	Thu, May 21, 2020	87.39	87.60	85.44	86.30
4820	NASDAQ	PTF	Wed, May 20, 2020	86.96	87.45	86.46	86.93
4819	NASDAQ	PTF	Tue, May 19, 2020	85.27	86.63	85.27	85.49
4818	NASDAQ	PTF	Mon, May 18, 2020	86.37	86.73	84.95	85.11
4817	NASDAQ	PTF	Fri, May 15, 2020	82.69	85.09	82.69	84.89
4816	NASDAQ	PTF	Thu, May 14, 2020	82.16	83.53	81.57	83.53
4815	NASDAQ	PTF	Wed, May 13, 2020	85.00	85.76	81.91	83.24
4814	NASDAQ	PTF	Tue, May 12, 2020	87.63	87.63	84.94	85.00
4813	NASDAQ	PTF	Mon, May 11, 2020	84.32	86.63	83.59	86.19
4812	NASDAQ	PTF	Fri, May 8, 2020	83.97	85.05	83.13	84.72
4811	NASDAQ	PTF	Thu, May 7, 2020	81.92	83.37	81.81	82.90
4810	NASDAQ	PTF	Wed, May 6, 2020	79.07	80.73	78.51	79.90
4809	NASDAQ	PTF	Tue, May 5, 2020	76.98	78.84	76.41	77.89
4808	NASDAQ	PTF	Mon, May 4, 2020	73.82	76.25	73.82	76.24
4807	NASDAQ	PTF	Fri, May 1, 2020	74.89	75.77	74.03	74.39
4806	NASDAQ	PTF	Thu, Apr 30, 2020	76.52	77.48	76.23	76.67
4805	NASDAQ	PTF	Wed, Apr 29, 2020	76.45	77.42	75.35	77.05
4804	NASDAQ	PTF	Tue, Apr 28, 2020	78.22	78.22	75.10	75.22
4803	NASDAQ	PTF	Mon, Apr 27, 2020	77.12	77.36	76.73	76.88
4802	NASDAQ	PTF	Fri, Apr 24, 2020	75.54	76.01	74.46	75.95
4801	NASDAQ	PTF	Thu, Apr 23, 2020	75.15	76.26	75.00	75.07
4800	NASDAQ	PTF	Wed, Apr 22, 2020	75.12	75.44	74.08	75.16
4799	NASDAQ	PTF	Tue, Apr 21, 2020	75.22	76.07	71.78	73.07
4798	NASDAQ	PTF	Mon, Apr 20, 2020	75.46	77.21	75.46	76.38
4797	NASDAQ	PTF	Fri, Apr 17, 2020	76.37	76.37	74.61	75.76
4796	NASDAQ	PTF	Thu, Apr 16, 2020	74.53	75.73	74.33	75.08
4795	NASDAQ	PTF	Wed, Apr 15, 2020	71.62	73.76	71.62	73.49
4794	NASDAQ	PTF	Tue, Apr 14, 2020	71.22	73.65	71.22	73.26
4793	NASDAQ	PTF	Mon, Apr 13, 2020	68.38	69.88	68.19	69.67
4792	NASDAQ	PTF	Thu, Apr 9, 2020	69.32	70.16	68.39	68.78
4791	NASDAQ	PTF	Wed, Apr 8, 2020	67.43	69.03	66.65	68.72
4790	NASDAQ	PTF	Tue, Apr 7, 2020	69.52	69.58	66.59	66.59
4789	NASDAQ	PTF	Mon, Apr 6, 2020	65.95	68.20	65.27	68.15
4788	NASDAQ	PTF	Fri, Apr 3, 2020	64.43	64.95	62.76	63.62
4787	NASDAQ	PTF	Thu, Apr 2, 2020	63.62	65.23	62.95	64.48
4786	NASDAQ	PTF	Wed, Apr 1, 2020	65.00	66.68	64.05	64.58
4785	NASDAQ	PTF	Tue, Mar 31, 2020	68.90	69.63	67.06	67.56
4784	NASDAQ	PTF	Mon, Mar 30, 2020	67.98	69.52	67.86	68.96
4783	NASDAQ	PTF	Fri, Mar 27, 2020	67.33	69.20	66.97	67.21
4782	NASDAQ	PTF	Thu, Mar 26, 2020	66.73	69.86	66.72	69.55
4781	NASDAQ	PTF	Wed, Mar 25, 2020	66.05	68.63	64.56	65.69
4780	NASDAQ	PTF	Tue, Mar 24, 2020	63.11	65.58	63.11	65.51
4779	NASDAQ	PTF	Mon, Mar 23, 2020	59.02	60.04	57.00	59.32
4778	NASDAQ	PTF	Fri, Mar 20, 2020	62.26	63.34	58.59	58.72
4777	NASDAQ	PTF	Thu, Mar 19, 2020	57.95	61.90	57.13	60.46
4776	NASDAQ	PTF	Wed, Mar 18, 2020	59.42	61.25	55.86	57.94
4775	NASDAQ	PTF	Tue, Mar 17, 2020	59.21	63.68	56.98	63.30
4774	NASDAQ	PTF	Mon, Mar 16, 2020	58.93	63.00	36.25	58.33
4773	NASDAQ	PTF	Fri, Mar 13, 2020	65.72	67.25	61.32	67.25
4772	NASDAQ	PTF	Thu, Mar 12, 2020	64.43	66.29	61.78	61.78
4771	NASDAQ	PTF	Wed, Mar 11, 2020	70.77	71.31	68.22	69.25
4770	NASDAQ	PTF	Tue, Mar 10, 2020	72.05	72.83	69.05	72.76
4769	NASDAQ	PTF	Mon, Mar 9, 2020	69.66	72.25	69.00	69.05
4768	NASDAQ	PTF	Fri, Mar 6, 2020	75.42	75.92	73.59	75.60
4767	NASDAQ	PTF	Thu, Mar 5, 2020	77.87	79.53	77.35	77.87
4766	NASDAQ	PTF	Wed, Mar 4, 2020	78.69	79.99	77.56	79.91
4765	NASDAQ	PTF	Tue, Mar 3, 2020	80.47	81.14	76.74	77.78
4764	NASDAQ	PTF	Mon, Mar 2, 2020	78.25	80.03	76.57	80.03
4763	NASDAQ	PTF	Fri, Feb 28, 2020	73.30	77.10	72.84	77.03
4762	NASDAQ	PTF	Thu, Feb 27, 2020	76.69	78.69	75.52	76.27
4761	NASDAQ	PTF	Wed, Feb 26, 2020	78.91	80.78	78.57	79.21
4760	NASDAQ	PTF	Tue, Feb 25, 2020	82.41	82.45	78.52	78.83
4759	NASDAQ	PTF	Mon, Feb 24, 2020	81.01	82.36	79.93	81.48
4758	NASDAQ	PTF	Fri, Feb 21, 2020	87.00	87.00	84.40	84.86
4757	NASDAQ	PTF	Thu, Feb 20, 2020	88.35	88.90	85.93	87.30
4756	NASDAQ	PTF	Wed, Feb 19, 2020	87.54	88.89	87.54	88.61
4755	NASDAQ	PTF	Tue, Feb 18, 2020	86.61	87.08	85.83	86.90
4754	NASDAQ	PTF	Fri, Feb 14, 2020	87.12	87.29	86.51	86.96
4753	NASDAQ	PTF	Thu, Feb 13, 2020	85.18	87.00	85.18	86.58
4752	NASDAQ	PTF	Wed, Feb 12, 2020	85.45	85.97	84.73	85.91
4751	NASDAQ	PTF	Tue, Feb 11, 2020	84.92	85.46	84.68	84.83
4750	NASDAQ	PTF	Mon, Feb 10, 2020	82.26	84.24	82.13	84.20
4749	NASDAQ	PTF	Fri, Feb 7, 2020	82.76	83.01	82.32	82.40
4748	NASDAQ	PTF	Thu, Feb 6, 2020	83.41	83.56	82.88	83.34
4747	NASDAQ	PTF	Wed, Feb 5, 2020	85.08	85.32	82.86	83.35
4746	NASDAQ	PTF	Tue, Feb 4, 2020	82.81	84.04	82.58	84.04
4745	NASDAQ	PTF	Mon, Feb 3, 2020	80.16	81.31	80.16	81.31
4744	NASDAQ	PTF	Fri, Jan 31, 2020	81.88	81.88	79.77	79.99
4743	NASDAQ	PTF	Thu, Jan 30, 2020	81.66	82.55	81.10	82.33
4742	NASDAQ	PTF	Wed, Jan 29, 2020	83.17	83.17	82.00	82.04
4741	NASDAQ	PTF	Tue, Jan 28, 2020	81.83	82.77	81.46	82.64
4740	NASDAQ	PTF	Mon, Jan 27, 2020	80.85	81.60	80.28	81.11
4739	NASDAQ	PTF	Fri, Jan 24, 2020	84.82	84.82	82.86	83.34
4738	NASDAQ	PTF	Thu, Jan 23, 2020	83.52	84.14	83.19	84.14
4737	NASDAQ	PTF	Wed, Jan 22, 2020	83.70	84.43	83.37	83.41
4736	NASDAQ	PTF	Tue, Jan 21, 2020	82.71	83.74	82.71	83.20
4735	NASDAQ	PTF	Fri, Jan 17, 2020	82.53	82.84	82.14	82.84
4734	NASDAQ	PTF	Thu, Jan 16, 2020	81.87	82.49	81.87	82.49
4733	NASDAQ	PTF	Wed, Jan 15, 2020	81.51	81.64	80.80	81.14
4732	NASDAQ	PTF	Tue, Jan 14, 2020	81.30	81.84	80.80	81.46
4731	NASDAQ	PTF	Mon, Jan 13, 2020	79.70	81.21	79.70	81.21
4730	NASDAQ	PTF	Fri, Jan 10, 2020	80.20	80.20	79.16	79.34
4729	NASDAQ	PTF	Thu, Jan 9, 2020	79.90	80.19	79.48	79.72
4728	NASDAQ	PTF	Wed, Jan 8, 2020	78.57	79.67	78.57	79.21
4727	NASDAQ	PTF	Tue, Jan 7, 2020	78.32	79.06	78.06	78.71
4726	NASDAQ	PTF	Mon, Jan 6, 2020	77.83	78.22	77.18	78.16
4725	NASDAQ	PTF	Fri, Jan 3, 2020	77.63	78.71	77.46	78.32
4724	NASDAQ	PTF	Thu, Jan 2, 2020	77.99	78.71	77.84	78.71
4723	NASDAQ	PTF	Tue, Dec 31, 2019	76.85	77.36	76.85	77.27
4722	NASDAQ	PTF	Mon, Dec 30, 2019	77.87	78.00	76.51	77.02
4721	NASDAQ	PTF	Fri, Dec 27, 2019	78.81	78.81	77.83	77.97
4720	NASDAQ	PTF	Thu, Dec 26, 2019	77.95	78.48	77.86	78.34
4719	NASDAQ	PTF	Tue, Dec 24, 2019	77.80	77.93	77.57	77.85
4718	NASDAQ	PTF	Mon, Dec 23, 2019	77.98	77.98	77.54	77.69
4717	NASDAQ	PTF	Fri, Dec 20, 2019	77.16	77.66	77.16	77.58
4716	NASDAQ	PTF	Thu, Dec 19, 2019	76.51	76.98	76.22	76.90
4715	NASDAQ	PTF	Wed, Dec 18, 2019	76.09	76.66	76.09	76.41
4714	NASDAQ	PTF	Tue, Dec 17, 2019	76.49	76.49	75.68	76.00
4713	NASDAQ	PTF	Mon, Dec 16, 2019	75.65	76.46	75.65	76.15
4712	NASDAQ	PTF	Fri, Dec 13, 2019	74.54	75.20	74.40	75.19
4711	NASDAQ	PTF	Thu, Dec 12, 2019	74.26	75.03	73.83	74.66
4710	NASDAQ	PTF	Wed, Dec 11, 2019	74.34	74.39	73.90	74.39
4709	NASDAQ	PTF	Tue, Dec 10, 2019	74.32	74.61	74.01	74.16
4708	NASDAQ	PTF	Mon, Dec 9, 2019	74.87	75.14	74.32	74.32
4707	NASDAQ	PTF	Fri, Dec 6, 2019	75.03	75.08	74.68	74.91
4706	NASDAQ	PTF	Thu, Dec 5, 2019	74.60	74.80	74.32	74.36
4705	NASDAQ	PTF	Wed, Dec 4, 2019	74.71	74.81	74.24	74.52
4704	NASDAQ	PTF	Tue, Dec 3, 2019	73.00	74.15	72.62	74.15
4703	NASDAQ	PTF	Mon, Dec 2, 2019	75.85	75.85	73.72	74.25
4702	NASDAQ	PTF	Fri, Nov 29, 2019	76.32	76.36	75.93	75.93
4701	NASDAQ	PTF	Wed, Nov 27, 2019	76.16	76.33	75.73	76.33
4700	NASDAQ	PTF	Tue, Nov 26, 2019	75.40	76.00	75.40	75.87
4699	NASDAQ	PTF	Mon, Nov 25, 2019	74.56	75.55	74.56	75.40
4698	NASDAQ	PTF	Fri, Nov 22, 2019	75.09	75.09	74.13	74.35
4697	NASDAQ	PTF	Thu, Nov 21, 2019	75.48	75.57	74.56	74.74
4696	NASDAQ	PTF	Wed, Nov 20, 2019	75.46	76.35	75.00	75.67
4695	NASDAQ	PTF	Tue, Nov 19, 2019	75.28	76.03	74.96	75.83
4694	NASDAQ	PTF	Mon, Nov 18, 2019	74.47	75.13	74.36	74.80
4693	NASDAQ	PTF	Fri, Nov 15, 2019	74.73	74.76	74.37	74.73
4692	NASDAQ	PTF	Thu, Nov 14, 2019	74.05	74.25	73.73	74.25
4691	NASDAQ	PTF	Wed, Nov 13, 2019	73.04	74.11	73.04	74.02
4690	NASDAQ	PTF	Tue, Nov 12, 2019	73.05	73.36	73.02	73.26
4689	NASDAQ	PTF	Mon, Nov 11, 2019	71.97	72.72	71.70	72.55
4688	NASDAQ	PTF	Fri, Nov 8, 2019	71.51	72.21	71.40	72.15
4687	NASDAQ	PTF	Thu, Nov 7, 2019	72.08	72.49	71.77	71.96
4686	NASDAQ	PTF	Wed, Nov 6, 2019	71.63	71.84	71.48	71.74
4685	NASDAQ	PTF	Tue, Nov 5, 2019	72.17	72.17	71.14	71.75
4684	NASDAQ	PTF	Mon, Nov 4, 2019	72.53	72.62	71.72	71.80
4683	NASDAQ	PTF	Fri, Nov 1, 2019	71.90	72.14	71.63	72.07
4682	NASDAQ	PTF	Thu, Oct 31, 2019	71.86	71.94	71.08	71.47
4681	NASDAQ	PTF	Wed, Oct 30, 2019	70.67	71.83	70.67	71.81
4680	NASDAQ	PTF	Tue, Oct 29, 2019	70.71	71.10	70.48	70.48
4679	NASDAQ	PTF	Mon, Oct 28, 2019	70.12	70.70	70.12	70.63
4678	NASDAQ	PTF	Fri, Oct 25, 2019	68.89	69.89	68.89	69.81
4677	NASDAQ	PTF	Thu, Oct 24, 2019	67.92	69.21	67.92	69.15
4676	NASDAQ	PTF	Wed, Oct 23, 2019	67.25	68.27	67.03	67.48
4675	NASDAQ	PTF	Tue, Oct 22, 2019	69.74	69.85	67.66	67.67
4674	NASDAQ	PTF	Mon, Oct 21, 2019	69.22	69.70	69.13	69.55
4673	NASDAQ	PTF	Fri, Oct 18, 2019	70.42	70.42	68.34	69.05
4672	NASDAQ	PTF	Thu, Oct 17, 2019	70.60	70.82	70.21	70.37
4671	NASDAQ	PTF	Wed, Oct 16, 2019	71.17	71.17	69.88	70.24
4670	NASDAQ	PTF	Tue, Oct 15, 2019	71.34	71.83	71.26	71.74
4669	NASDAQ	PTF	Mon, Oct 14, 2019	70.80	71.11	70.66	70.95
4668	NASDAQ	PTF	Fri, Oct 11, 2019	70.44	71.52	70.44	70.80
4667	NASDAQ	PTF	Thu, Oct 10, 2019	69.79	70.17	69.56	69.99
4666	NASDAQ	PTF	Wed, Oct 9, 2019	69.41	69.82	69.09	69.55
4665	NASDAQ	PTF	Tue, Oct 8, 2019	69.31	69.88	68.55	68.73
4664	NASDAQ	PTF	Mon, Oct 7, 2019	70.00	70.71	70.00	70.31
4663	NASDAQ	PTF	Fri, Oct 4, 2019	68.49	70.07	68.49	70.05
4662	NASDAQ	PTF	Thu, Oct 3, 2019	66.32	67.81	65.76	67.74
4661	NASDAQ	PTF	Wed, Oct 2, 2019	66.87	67.09	66.10	66.49
4660	NASDAQ	PTF	Tue, Oct 1, 2019	68.64	69.04	67.68	67.74
4659	NASDAQ	PTF	Mon, Sep 30, 2019	67.85	68.85	67.12	68.59
4658	NASDAQ	PTF	Fri, Sep 27, 2019	70.56	70.56	66.95	67.88
4657	NASDAQ	PTF	Thu, Sep 26, 2019	70.67	70.67	69.64	70.05
4656	NASDAQ	PTF	Wed, Sep 25, 2019	69.94	70.48	68.78	70.43
4655	NASDAQ	PTF	Tue, Sep 24, 2019	73.13	73.24	69.93	70.20
4654	NASDAQ	PTF	Mon, Sep 23, 2019	72.72	73.05	72.23	72.61
4653	NASDAQ	PTF	Fri, Sep 20, 2019	72.80	73.30	71.57	72.77
4652	NASDAQ	PTF	Thu, Sep 19, 2019	72.47	73.38	72.47	72.69
4651	NASDAQ	PTF	Wed, Sep 18, 2019	72.54	72.59	70.96	72.20
4650	NASDAQ	PTF	Tue, Sep 17, 2019	71.31	72.51	71.10	72.49
4649	NASDAQ	PTF	Mon, Sep 16, 2019	69.42	71.08	69.25	70.91
4648	NASDAQ	PTF	Fri, Sep 13, 2019	71.09	71.09	69.90	69.99
4647	NASDAQ	PTF	Thu, Sep 12, 2019	71.48	72.17	71.17	71.17
4646	NASDAQ	PTF	Wed, Sep 11, 2019	70.83	71.63	70.44	70.89
4645	NASDAQ	PTF	Tue, Sep 10, 2019	71.70	72.08	70.42	70.86
4644	NASDAQ	PTF	Mon, Sep 9, 2019	76.81	76.81	71.88	72.73
4643	NASDAQ	PTF	Fri, Sep 6, 2019	77.87	78.13	76.30	76.38
4642	NASDAQ	PTF	Thu, Sep 5, 2019	79.56	79.56	77.02	78.12
4641	NASDAQ	PTF	Wed, Sep 4, 2019	78.73	78.94	78.17	78.48
4640	NASDAQ	PTF	Tue, Sep 3, 2019	78.35	78.72	77.17	77.51
4639	NASDAQ	PTF	Fri, Aug 30, 2019	80.34	80.34	77.54	78.67
4638	NASDAQ	PTF	Thu, Aug 29, 2019	80.30	80.66	79.18	79.68
4637	NASDAQ	PTF	Wed, Aug 28, 2019	79.32	79.48	78.00	79.06
4636	NASDAQ	PTF	Tue, Aug 27, 2019	80.60	81.35	78.82	79.65
4635	NASDAQ	PTF	Mon, Aug 26, 2019	79.54	79.80	78.57	79.80
4634	NASDAQ	PTF	Fri, Aug 23, 2019	79.60	81.31	78.25	78.44
4633	NASDAQ	PTF	Thu, Aug 22, 2019	80.64	80.76	78.83	79.88
4632	NASDAQ	PTF	Wed, Aug 21, 2019	79.04	80.53	78.69	80.31
4631	NASDAQ	PTF	Tue, Aug 20, 2019	77.42	78.50	77.06	78.19
4630	NASDAQ	PTF	Mon, Aug 19, 2019	79.43	79.43	77.65	77.72
4629	NASDAQ	PTF	Fri, Aug 16, 2019	77.10	78.20	76.82	77.76
4628	NASDAQ	PTF	Thu, Aug 15, 2019	76.21	76.60	75.37	75.98
4627	NASDAQ	PTF	Wed, Aug 14, 2019	77.08	77.73	75.00	75.84
4626	NASDAQ	PTF	Tue, Aug 13, 2019	76.94	78.97	76.94	78.75
4625	NASDAQ	PTF	Mon, Aug 12, 2019	78.83	78.83	76.86	77.30
4624	NASDAQ	PTF	Fri, Aug 9, 2019	79.02	79.43	78.23	78.93
4623	NASDAQ	PTF	Thu, Aug 8, 2019	77.75	79.54	77.28	79.48
4622	NASDAQ	PTF	Wed, Aug 7, 2019	74.54	77.04	74.36	76.74
4621	NASDAQ	PTF	Tue, Aug 6, 2019	75.41	75.91	74.21	75.01
4620	NASDAQ	PTF	Mon, Aug 5, 2019	75.25	75.34	73.12	74.16
4619	NASDAQ	PTF	Fri, Aug 2, 2019	78.64	78.64	76.96	77.86
4618	NASDAQ	PTF	Thu, Aug 1, 2019	78.49	80.57	78.49	78.93
4617	NASDAQ	PTF	Wed, Jul 31, 2019	78.58	79.57	77.21	78.34
4616	NASDAQ	PTF	Tue, Jul 30, 2019	76.86	77.81	76.52	77.40
4615	NASDAQ	PTF	Mon, Jul 29, 2019	79.42	79.42	76.00	77.50
4614	NASDAQ	PTF	Fri, Jul 26, 2019	78.41	79.39	78.41	79.14
4613	NASDAQ	PTF	Thu, Jul 25, 2019	78.17	78.45	77.37	77.80
4612	NASDAQ	PTF	Wed, Jul 24, 2019	76.86	78.40	76.69	78.16
4611	NASDAQ	PTF	Tue, Jul 23, 2019	78.28	78.28	76.44	76.88
4610	NASDAQ	PTF	Mon, Jul 22, 2019	77.81	78.25	77.67	77.68
4609	NASDAQ	PTF	Fri, Jul 19, 2019	78.57	79.02	77.32	77.32
4608	NASDAQ	PTF	Thu, Jul 18, 2019	77.69	78.24	77.29	78.11
4607	NASDAQ	PTF	Wed, Jul 17, 2019	77.08	78.27	77.08	77.75
4606	NASDAQ	PTF	Tue, Jul 16, 2019	78.14	78.40	77.06	77.16
4605	NASDAQ	PTF	Mon, Jul 15, 2019	78.28	78.44	77.36	77.95
4604	NASDAQ	PTF	Fri, Jul 12, 2019	77.54	77.74	76.71	77.61
4603	NASDAQ	PTF	Thu, Jul 11, 2019	77.79	77.79	76.96	77.38
4602	NASDAQ	PTF	Wed, Jul 10, 2019	77.30	78.00	77.06	77.42
4601	NASDAQ	PTF	Tue, Jul 9, 2019	75.59	76.94	75.59	76.88
4600	NASDAQ	PTF	Mon, Jul 8, 2019	75.69	76.03	75.39	75.91
4599	NASDAQ	PTF	Fri, Jul 5, 2019	75.34	75.98	74.06	75.98
4598	NASDAQ	PTF	Wed, Jul 3, 2019	74.79	75.58	74.79	75.39
4597	NASDAQ	PTF	Tue, Jul 2, 2019	73.57	74.39	73.50	74.35
4596	NASDAQ	PTF	Mon, Jul 1, 2019	74.82	74.82	73.08	73.57
4595	NASDAQ	PTF	Fri, Jun 28, 2019	72.45	72.98	71.85	72.88
4594	NASDAQ	PTF	Thu, Jun 27, 2019	71.51	72.66	71.51	72.47
4593	NASDAQ	PTF	Wed, Jun 26, 2019	71.85	72.59	71.00	71.07
4592	NASDAQ	PTF	Tue, Jun 25, 2019	73.27	73.33	71.09	71.32
4591	NASDAQ	PTF	Mon, Jun 24, 2019	74.26	74.36	73.12	73.33
4590	NASDAQ	PTF	Fri, Jun 21, 2019	75.40	75.41	74.13	74.25
4589	NASDAQ	PTF	Thu, Jun 20, 2019	76.76	76.76	74.90	75.45
4588	NASDAQ	PTF	Wed, Jun 19, 2019	74.00	74.79	73.41	74.69
4587	NASDAQ	PTF	Tue, Jun 18, 2019	73.92	74.40	73.35	73.37
4586	NASDAQ	PTF	Mon, Jun 17, 2019	72.44	73.23	72.44	72.88
4585	NASDAQ	PTF	Fri, Jun 14, 2019	71.99	72.39	71.61	72.17
4584	NASDAQ	PTF	Thu, Jun 13, 2019	72.52	72.98	72.34	72.58
4583	NASDAQ	PTF	Wed, Jun 12, 2019	71.62	72.64	71.62	72.64
4582	NASDAQ	PTF	Tue, Jun 11, 2019	73.97	73.97	71.01	71.68
4581	NASDAQ	PTF	Mon, Jun 10, 2019	73.24	74.90	73.00	73.26
4580	NASDAQ	PTF	Fri, Jun 7, 2019	70.80	72.51	70.80	72.29
4579	NASDAQ	PTF	Thu, Jun 6, 2019	70.35	71.00	69.30	70.82
4578	NASDAQ	PTF	Wed, Jun 5, 2019	69.21	70.27	68.60	70.26
4577	NASDAQ	PTF	Tue, Jun 4, 2019	66.67	68.42	66.31	68.40
4576	NASDAQ	PTF	Mon, Jun 3, 2019	68.68	68.93	65.38	65.69
4575	NASDAQ	PTF	Fri, May 31, 2019	68.35	69.49	68.31	68.63
4574	NASDAQ	PTF	Thu, May 30, 2019	68.87	69.26	68.87	69.17
4573	NASDAQ	PTF	Wed, May 29, 2019	69.20	69.24	68.27	68.29
4572	NASDAQ	PTF	Tue, May 28, 2019	69.92	70.71	69.53	69.53
4571	NASDAQ	PTF	Fri, May 24, 2019	69.22	69.94	69.19	69.63
4570	NASDAQ	PTF	Thu, May 23, 2019	69.68	69.68	68.42	68.94
4569	NASDAQ	PTF	Wed, May 22, 2019	70.17	71.39	70.17	70.68
4568	NASDAQ	PTF	Tue, May 21, 2019	70.52	70.87	70.52	70.80
4567	NASDAQ	PTF	Mon, May 20, 2019	70.34	70.48	69.19	69.72
4566	NASDAQ	PTF	Fri, May 17, 2019	71.50	72.33	71.03	71.19
4565	NASDAQ	PTF	Thu, May 16, 2019	70.43	72.43	70.43	72.22
4564	NASDAQ	PTF	Wed, May 15, 2019	68.34	70.33	68.34	70.23
4563	NASDAQ	PTF	Tue, May 14, 2019	67.73	69.29	67.73	69.18
4562	NASDAQ	PTF	Mon, May 13, 2019	69.26	69.26	67.25	67.32
4561	NASDAQ	PTF	Fri, May 10, 2019	70.75	70.98	68.63	70.77
4560	NASDAQ	PTF	Thu, May 9, 2019	69.51	70.70	68.28	70.57
4559	NASDAQ	PTF	Wed, May 8, 2019	69.70	70.59	69.49	70.23
4558	NASDAQ	PTF	Tue, May 7, 2019	70.39	70.82	69.11	69.80
4557	NASDAQ	PTF	Mon, May 6, 2019	68.97	71.55	68.97	71.44
4556	NASDAQ	PTF	Fri, May 3, 2019	70.58	71.37	69.94	71.24
4555	NASDAQ	PTF	Thu, May 2, 2019	70.41	71.29	69.55	70.52
4554	NASDAQ	PTF	Wed, May 1, 2019	72.00	72.07	70.58	70.60
4553	NASDAQ	PTF	Tue, Apr 30, 2019	71.61	71.96	70.97	71.79
4552	NASDAQ	PTF	Mon, Apr 29, 2019	71.42	72.00	71.33	71.50
4551	NASDAQ	PTF	Fri, Apr 26, 2019	70.35	71.19	69.89	71.19
4550	NASDAQ	PTF	Thu, Apr 25, 2019	69.85	70.61	69.64	70.36
4549	NASDAQ	PTF	Wed, Apr 24, 2019	69.95	70.42	69.76	69.83
4548	NASDAQ	PTF	Tue, Apr 23, 2019	68.86	69.92	68.86	69.75
4547	NASDAQ	PTF	Mon, Apr 22, 2019	66.87	68.55	66.87	68.55
4546	NASDAQ	PTF	Thu, Apr 18, 2019	67.07	67.09	66.08	66.94
4545	NASDAQ	PTF	Wed, Apr 17, 2019	68.25	68.31	67.22	67.39
4544	NASDAQ	PTF	Tue, Apr 16, 2019	69.49	69.49	68.24	68.37
4543	NASDAQ	PTF	Mon, Apr 15, 2019	69.24	69.37	68.42	69.02
4542	NASDAQ	PTF	Fri, Apr 12, 2019	69.06	69.06	68.47	68.79
4541	NASDAQ	PTF	Thu, Apr 11, 2019	68.30	68.78	68.01	68.76
4540	NASDAQ	PTF	Wed, Apr 10, 2019	67.71	68.41	67.70	68.30
4539	NASDAQ	PTF	Tue, Apr 9, 2019	67.30	67.41	67.18	67.25
4538	NASDAQ	PTF	Mon, Apr 8, 2019	66.60	66.91	66.03	66.91
4537	NASDAQ	PTF	Fri, Apr 5, 2019	67.27	67.34	66.80	66.91
4536	NASDAQ	PTF	Thu, Apr 4, 2019	68.91	68.91	66.29	66.80
4535	NASDAQ	PTF	Wed, Apr 3, 2019	69.26	69.43	68.83	69.06
4534	NASDAQ	PTF	Tue, Apr 2, 2019	67.73	68.66	67.73	68.66
4533	NASDAQ	PTF	Mon, Apr 1, 2019	68.41	68.52	67.88	68.36
4532	NASDAQ	PTF	Fri, Mar 29, 2019	67.90	67.90	67.23	67.80
4531	NASDAQ	PTF	Thu, Mar 28, 2019	66.86	67.40	66.42	67.05
4530	NASDAQ	PTF	Wed, Mar 27, 2019	67.34	67.40	65.86	66.50
4529	NASDAQ	PTF	Tue, Mar 26, 2019	67.97	68.29	67.37	67.51
4528	NASDAQ	PTF	Mon, Mar 25, 2019	66.57	67.55	66.34	67.25
4527	NASDAQ	PTF	Fri, Mar 22, 2019	69.28	69.28	67.11	67.11
4526	NASDAQ	PTF	Thu, Mar 21, 2019	67.40	69.52	67.40	69.41
4525	NASDAQ	PTF	Wed, Mar 20, 2019	67.30	67.95	66.64	67.62
4524	NASDAQ	PTF	Tue, Mar 19, 2019	66.69	67.38	66.51	67.20
4523	NASDAQ	PTF	Mon, Mar 18, 2019	66.70	66.74	65.95	66.65
4522	NASDAQ	PTF	Fri, Mar 15, 2019	65.95	66.49	65.95	66.18
4521	NASDAQ	PTF	Thu, Mar 14, 2019	65.35	66.00	65.35	65.89
4520	NASDAQ	PTF	Wed, Mar 13, 2019	64.56	65.36	64.56	64.92
4519	NASDAQ	PTF	Tue, Mar 12, 2019	64.00	64.75	63.96	64.39
4518	NASDAQ	PTF	Mon, Mar 11, 2019	63.79	64.21	63.41	64.07
4517	NASDAQ	PTF	Fri, Mar 8, 2019	61.46	62.32	60.77	62.26
4516	NASDAQ	PTF	Thu, Mar 7, 2019	62.00	63.03	61.94	62.35
4515	NASDAQ	PTF	Wed, Mar 6, 2019	62.97	62.97	62.14	62.30
4514	NASDAQ	PTF	Tue, Mar 5, 2019	62.76	63.11	62.23	63.11
4513	NASDAQ	PTF	Mon, Mar 4, 2019	65.00	65.00	62.05	62.79
4512	NASDAQ	PTF	Fri, Mar 1, 2019	64.60	64.82	64.09	64.80
4511	NASDAQ	PTF	Thu, Feb 28, 2019	63.94	64.21	63.91	63.96
4510	NASDAQ	PTF	Wed, Feb 27, 2019	63.54	63.98	63.35	63.98
4509	NASDAQ	PTF	Tue, Feb 26, 2019	64.05	64.26	63.68	63.90
4508	NASDAQ	PTF	Mon, Feb 25, 2019	64.71	64.77	64.20	64.20
4507	NASDAQ	PTF	Fri, Feb 22, 2019	63.67	64.28	63.67	64.28
4506	NASDAQ	PTF	Thu, Feb 21, 2019	63.58	63.58	62.63	63.09
4505	NASDAQ	PTF	Wed, Feb 20, 2019	63.83	63.97	63.07	63.34
4504	NASDAQ	PTF	Tue, Feb 19, 2019	62.93	63.59	62.93	63.47
4503	NASDAQ	PTF	Fri, Feb 15, 2019	63.18	63.27	62.70	63.18
4502	NASDAQ	PTF	Thu, Feb 14, 2019	62.57	62.96	62.00	62.80
4501	NASDAQ	PTF	Wed, Feb 13, 2019	63.57	63.57	62.16	62.41
4500	NASDAQ	PTF	Tue, Feb 12, 2019	62.16	62.64	62.16	62.59
4499	NASDAQ	PTF	Mon, Feb 11, 2019	62.43	62.43	61.21	61.27
4498	NASDAQ	PTF	Fri, Feb 8, 2019	60.08	61.33	60.08	61.33
4497	NASDAQ	PTF	Thu, Feb 7, 2019	60.67	61.00	60.05	60.77
4496	NASDAQ	PTF	Wed, Feb 6, 2019	61.39	61.39	60.73	60.92
4495	NASDAQ	PTF	Tue, Feb 5, 2019	61.28	61.73	61.19	61.58
4494	NASDAQ	PTF	Mon, Feb 4, 2019	60.95	61.57	60.95	61.30
4493	NASDAQ	PTF	Fri, Feb 1, 2019	60.32	60.80	59.90	60.72
4492	NASDAQ	PTF	Thu, Jan 31, 2019	59.90	60.55	59.90	60.27
4491	NASDAQ	PTF	Wed, Jan 30, 2019	57.81	58.93	57.81	58.83
4490	NASDAQ	PTF	Tue, Jan 29, 2019	57.37	57.46	57.06	57.23
4489	NASDAQ	PTF	Mon, Jan 28, 2019	57.66	57.96	57.41	57.87
4488	NASDAQ	PTF	Fri, Jan 25, 2019	57.53	58.59	57.53	58.38
4487	NASDAQ	PTF	Thu, Jan 24, 2019	56.93	57.32	56.93	57.32
4486	NASDAQ	PTF	Wed, Jan 23, 2019	56.95	57.66	56.49	56.93
4485	NASDAQ	PTF	Tue, Jan 22, 2019	57.17	57.39	56.36	56.62
4484	NASDAQ	PTF	Fri, Jan 18, 2019	57.19	57.75	57.00	57.69
4483	NASDAQ	PTF	Thu, Jan 17, 2019	56.18	56.60	56.18	56.60
4482	NASDAQ	PTF	Wed, Jan 16, 2019	56.49	56.49	55.86	55.92
4481	NASDAQ	PTF	Tue, Jan 15, 2019	55.91	56.21	55.91	55.94
4480	NASDAQ	PTF	Mon, Jan 14, 2019	55.04	55.04	54.80	54.99
4479	NASDAQ	PTF	Fri, Jan 11, 2019	55.52	55.99	55.52	55.66
4478	NASDAQ	PTF	Thu, Jan 10, 2019	54.80	55.55	54.73	55.55
4477	NASDAQ	PTF	Wed, Jan 9, 2019	55.81	55.81	55.30	55.46
4476	NASDAQ	PTF	Tue, Jan 8, 2019	54.61	55.42	54.56	55.33
4475	NASDAQ	PTF	Mon, Jan 7, 2019	52.91	54.86	52.91	54.57
4474	NASDAQ	PTF	Fri, Jan 4, 2019	52.12	53.23	52.12	52.89
4473	NASDAQ	PTF	Thu, Jan 3, 2019	51.71	51.71	50.44	50.65
4472	NASDAQ	PTF	Wed, Jan 2, 2019	52.04	52.38	51.67	52.24
4471	NASDAQ	PTF	Mon, Dec 31, 2018	52.54	52.97	52.49	52.67
4470	NASDAQ	PTF	Fri, Dec 28, 2018	52.35	53.04	51.50	52.05
4469	NASDAQ	PTF	Thu, Dec 27, 2018	50.40	51.48	50.27	51.44
4468	NASDAQ	PTF	Wed, Dec 26, 2018	49.30	50.89	48.60	50.89
4467	NASDAQ	PTF	Mon, Dec 24, 2018	48.15	48.82	47.71	48.33
4466	NASDAQ	PTF	Fri, Dec 21, 2018	50.45	50.45	48.49	48.76
4465	NASDAQ	PTF	Thu, Dec 20, 2018	52.00	52.09	49.67	50.85
4464	NASDAQ	PTF	Wed, Dec 19, 2018	53.71	54.34	52.23	52.52
4463	NASDAQ	PTF	Tue, Dec 18, 2018	53.28	53.52	52.74	53.06
4462	NASDAQ	PTF	Mon, Dec 17, 2018	54.28	54.28	52.14	52.42
4461	NASDAQ	PTF	Fri, Dec 14, 2018	55.06	55.42	54.56	54.56
4460	NASDAQ	PTF	Thu, Dec 13, 2018	56.27	56.27	55.62	55.75
4459	NASDAQ	PTF	Wed, Dec 12, 2018	56.88	56.88	56.00	56.00
4458	NASDAQ	PTF	Tue, Dec 11, 2018	56.32	56.32	54.64	55.04
4457	NASDAQ	PTF	Mon, Dec 10, 2018	54.00	55.01	54.00	54.92
4456	NASDAQ	PTF	Fri, Dec 7, 2018	56.08	56.08	53.95	54.05
4455	NASDAQ	PTF	Thu, Dec 6, 2018	53.92	55.56	53.92	55.44
4454	NASDAQ	PTF	Tue, Dec 4, 2018	57.45	57.45	55.03	55.09
4453	NASDAQ	PTF	Mon, Dec 3, 2018	57.80	58.11	57.20	57.92
4452	NASDAQ	PTF	Fri, Nov 30, 2018	56.81	56.81	56.19	56.58
4451	NASDAQ	PTF	Thu, Nov 29, 2018	55.65	56.43	55.48	56.26
4450	NASDAQ	PTF	Wed, Nov 28, 2018	53.86	55.92	53.86	55.82
4449	NASDAQ	PTF	Tue, Nov 27, 2018	53.46	53.92	53.34	53.34
4448	NASDAQ	PTF	Mon, Nov 26, 2018	52.75	54.07	52.75	53.91
4447	NASDAQ	PTF	Fri, Nov 23, 2018	51.49	52.63	51.49	52.31
4446	NASDAQ	PTF	Wed, Nov 21, 2018	51.81	52.35	51.61	52.04
4445	NASDAQ	PTF	Tue, Nov 20, 2018	50.44	51.83	49.68	51.02
4444	NASDAQ	PTF	Mon, Nov 19, 2018	55.65	55.65	51.57	51.75
4443	NASDAQ	PTF	Fri, Nov 16, 2018	55.68	56.19	55.25	56.17
4442	NASDAQ	PTF	Thu, Nov 15, 2018	54.58	56.53	54.58	56.34
4441	NASDAQ	PTF	Wed, Nov 14, 2018	55.59	55.97	54.59	54.74
4440	NASDAQ	PTF	Tue, Nov 13, 2018	55.60	56.25	54.86	55.04
4439	NASDAQ	PTF	Mon, Nov 12, 2018	57.69	57.69	54.74	55.18
4438	NASDAQ	PTF	Fri, Nov 9, 2018	58.04	58.04	56.71	57.39
4437	NASDAQ	PTF	Thu, Nov 8, 2018	59.90	59.90	58.52	58.53
4436	NASDAQ	PTF	Wed, Nov 7, 2018	56.91	59.32	56.91	59.32
4435	NASDAQ	PTF	Tue, Nov 6, 2018	56.29	56.97	56.06	56.10
4434	NASDAQ	PTF	Mon, Nov 5, 2018	56.38	56.38	55.56	56.15
4433	NASDAQ	PTF	Fri, Nov 2, 2018	57.78	57.93	57.01	57.29
4432	NASDAQ	PTF	Thu, Nov 1, 2018	57.02	57.85	56.24	57.83
4431	NASDAQ	PTF	Wed, Oct 31, 2018	56.29	57.17	56.12	56.74
4430	NASDAQ	PTF	Tue, Oct 30, 2018	52.84	54.77	52.84	54.77
4429	NASDAQ	PTF	Mon, Oct 29, 2018	54.89	55.52	52.58	53.40
4428	NASDAQ	PTF	Fri, Oct 26, 2018	53.94	55.32	53.42	54.29
4427	NASDAQ	PTF	Thu, Oct 25, 2018	54.26	55.50	54.09	55.37
4426	NASDAQ	PTF	Wed, Oct 24, 2018	56.31	56.31	53.90	53.92
4425	NASDAQ	PTF	Tue, Oct 23, 2018	55.68	56.86	55.19	56.72
4424	NASDAQ	PTF	Mon, Oct 22, 2018	56.32	57.33	56.32	57.07
4423	NASDAQ	PTF	Fri, Oct 19, 2018	58.24	58.24	56.03	56.10
4422	NASDAQ	PTF	Thu, Oct 18, 2018	58.57	58.63	57.83	57.85
4421	NASDAQ	PTF	Wed, Oct 17, 2018	59.80	59.80	58.94	59.35
4420	NASDAQ	PTF	Tue, Oct 16, 2018	57.57	59.71	57.55	59.57
4419	NASDAQ	PTF	Mon, Oct 15, 2018	56.99	57.36	56.54	57.25
4418	NASDAQ	PTF	Fri, Oct 12, 2018	57.54	57.66	56.38	57.09
4417	NASDAQ	PTF	Thu, Oct 11, 2018	56.39	57.45	55.63	55.64
4416	NASDAQ	PTF	Wed, Oct 10, 2018	59.34	59.34	56.75	56.81
4415	NASDAQ	PTF	Tue, Oct 9, 2018	60.04	61.02	59.92	60.23
4414	NASDAQ	PTF	Mon, Oct 8, 2018	61.72	61.75	59.53	60.48
4413	NASDAQ	PTF	Fri, Oct 5, 2018	63.01	63.26	61.29	62.57
4412	NASDAQ	PTF	Thu, Oct 4, 2018	64.02	64.02	62.46	62.95
4411	NASDAQ	PTF	Wed, Oct 3, 2018	63.98	64.57	63.90	64.39
4410	NASDAQ	PTF	Tue, Oct 2, 2018	64.80	64.80	63.61	63.61
4409	NASDAQ	PTF	Mon, Oct 1, 2018	66.25	66.36	65.06	65.13
4408	NASDAQ	PTF	Fri, Sep 28, 2018	66.13	66.29	65.92	66.05
4407	NASDAQ	PTF	Thu, Sep 27, 2018	65.94	65.94	65.54	65.64
4406	NASDAQ	PTF	Wed, Sep 26, 2018	66.10	66.10	65.29	65.29
4405	NASDAQ	PTF	Tue, Sep 25, 2018	65.15	66.01	65.15	66.01
4404	NASDAQ	PTF	Mon, Sep 24, 2018	64.02	64.82	63.97	64.76
4403	NASDAQ	PTF	Fri, Sep 21, 2018	65.26	65.56	64.52	64.53
4402	NASDAQ	PTF	Thu, Sep 20, 2018	65.22	65.60	64.89	65.51
4401	NASDAQ	PTF	Wed, Sep 19, 2018	66.45	66.45	64.61	65.09
4400	NASDAQ	PTF	Tue, Sep 18, 2018	65.65	66.72	65.65	66.41
4399	NASDAQ	PTF	Mon, Sep 17, 2018	67.32	67.32	65.70	65.72
4398	NASDAQ	PTF	Fri, Sep 14, 2018	67.99	68.30	67.62	67.81
4397	NASDAQ	PTF	Thu, Sep 13, 2018	67.88	68.10	67.45	67.56
4396	NASDAQ	PTF	Wed, Sep 12, 2018	67.94	67.94	66.75	67.39
4395	NASDAQ	PTF	Tue, Sep 11, 2018	67.32	67.92	67.32	67.75
4394	NASDAQ	PTF	Mon, Sep 10, 2018	67.35	67.35	66.75	67.28
4393	NASDAQ	PTF	Fri, Sep 7, 2018	66.08	67.50	66.08	66.78
4392	NASDAQ	PTF	Thu, Sep 6, 2018	66.88	66.88	66.16	66.40
4391	NASDAQ	PTF	Wed, Sep 5, 2018	68.67	68.67	66.07	66.57
4390	NASDAQ	PTF	Tue, Sep 4, 2018	68.16	68.67	67.75	68.61
4389	NASDAQ	PTF	Fri, Aug 31, 2018	67.53	68.13	67.48	68.03
4388	NASDAQ	PTF	Thu, Aug 30, 2018	68.04	68.28	67.65	67.75
4387	NASDAQ	PTF	Wed, Aug 29, 2018	67.18	67.95	67.18	67.82
4386	NASDAQ	PTF	Tue, Aug 28, 2018	66.97	67.30	66.71	67.30
4385	NASDAQ	PTF	Mon, Aug 27, 2018	66.88	66.98	66.54	66.92
4384	NASDAQ	PTF	Fri, Aug 24, 2018	65.82	66.59	65.82	66.59
4383	NASDAQ	PTF	Thu, Aug 23, 2018	65.48	65.68	64.96	65.45
4382	NASDAQ	PTF	Wed, Aug 22, 2018	64.40	64.75	64.40	64.75
4381	NASDAQ	PTF	Tue, Aug 21, 2018	63.67	64.27	63.67	63.90
4380	NASDAQ	PTF	Mon, Aug 20, 2018	63.19	63.82	63.19	63.78
4379	NASDAQ	PTF	Fri, Aug 17, 2018	63.09	63.43	63.09	63.23
4378	NASDAQ	PTF	Thu, Aug 16, 2018	63.33	63.62	63.28	63.47
4377	NASDAQ	PTF	Wed, Aug 15, 2018	63.18	63.51	62.50	63.06
4376	NASDAQ	PTF	Tue, Aug 14, 2018	63.75	63.90	63.26	63.90
4375	NASDAQ	PTF	Mon, Aug 13, 2018	63.56	64.26	63.19	63.26
4374	NASDAQ	PTF	Fri, Aug 10, 2018	62.85	63.85	62.85	63.64
4373	NASDAQ	PTF	Thu, Aug 9, 2018	63.15	64.10	63.15	63.58
4372	NASDAQ	PTF	Wed, Aug 8, 2018	63.67	63.80	63.53	63.53
4371	NASDAQ	PTF	Tue, Aug 7, 2018	63.86	63.95	63.71	63.83
4370	NASDAQ	PTF	Mon, Aug 6, 2018	62.35	62.97	62.34	62.90
4369	NASDAQ	PTF	Fri, Aug 3, 2018	63.01	63.01	61.70	61.97
4368	NASDAQ	PTF	Thu, Aug 2, 2018	61.65	62.75	61.65	62.62
4367	NASDAQ	PTF	Wed, Aug 1, 2018	59.79	61.40	59.79	61.40
4366	NASDAQ	PTF	Tue, Jul 31, 2018	60.21	60.21	59.54	59.88
4365	NASDAQ	PTF	Mon, Jul 30, 2018	61.04	61.14	59.95	59.96
4364	NASDAQ	PTF	Fri, Jul 27, 2018	65.80	65.80	61.93	62.09
4363	NASDAQ	PTF	Thu, Jul 26, 2018	64.20	64.66	63.90	64.36
4362	NASDAQ	PTF	Wed, Jul 25, 2018	62.99	64.28	62.99	64.23
4361	NASDAQ	PTF	Tue, Jul 24, 2018	63.29	63.29	62.61	62.61
4360	NASDAQ	PTF	Mon, Jul 23, 2018	63.25	63.75	62.85	63.71
4359	NASDAQ	PTF	Fri, Jul 20, 2018	64.29	64.29	63.49	63.51
4358	NASDAQ	PTF	Thu, Jul 19, 2018	63.95	64.04	63.75	63.83
4357	NASDAQ	PTF	Wed, Jul 18, 2018	63.46	63.89	63.31	63.89
4356	NASDAQ	PTF	Tue, Jul 17, 2018	62.64	63.92	62.64	63.90
4355	NASDAQ	PTF	Mon, Jul 16, 2018	63.05	63.05	62.87	62.92
4354	NASDAQ	PTF	Fri, Jul 13, 2018	63.84	63.84	63.10	63.31
4353	NASDAQ	PTF	Thu, Jul 12, 2018	62.75	63.57	62.75	63.53
4352	NASDAQ	PTF	Wed, Jul 11, 2018	62.35	62.45	62.21	62.22
4351	NASDAQ	PTF	Tue, Jul 10, 2018	62.64	62.64	62.35	62.35
4350	NASDAQ	PTF	Mon, Jul 9, 2018	62.11	62.42	61.98	62.42
4349	NASDAQ	PTF	Fri, Jul 6, 2018	61.65	62.27	61.65	62.24
4348	NASDAQ	PTF	Thu, Jul 5, 2018	60.25	61.24	60.25	61.24
4347	NASDAQ	PTF	Tue, Jul 3, 2018	60.47	61.00	60.33	60.33
4346	NASDAQ	PTF	Mon, Jul 2, 2018	59.16	60.70	59.16	60.70
4345	NASDAQ	PTF	Fri, Jun 29, 2018	60.13	60.20	59.92	59.92
4344	NASDAQ	PTF	Thu, Jun 28, 2018	59.15	59.75	59.08	59.75
4343	NASDAQ	PTF	Wed, Jun 27, 2018	60.97	60.97	59.14	59.28
4342	NASDAQ	PTF	Tue, Jun 26, 2018	60.17	60.81	60.17	60.56
4341	NASDAQ	PTF	Mon, Jun 25, 2018	61.88	61.88	59.69	60.11
4340	NASDAQ	PTF	Fri, Jun 22, 2018	64.24	64.24	62.33	62.38
4339	NASDAQ	PTF	Thu, Jun 21, 2018	64.50	64.50	63.38	63.43
4338	NASDAQ	PTF	Wed, Jun 20, 2018	64.45	64.62	64.27	64.27
4337	NASDAQ	PTF	Tue, Jun 19, 2018	64.05	64.05	63.22	63.94
4336	NASDAQ	PTF	Mon, Jun 18, 2018	63.96	64.74	63.96	64.67
4335	NASDAQ	PTF	Fri, Jun 15, 2018	64.45	64.45	63.71	64.18
4334	NASDAQ	PTF	Thu, Jun 14, 2018	64.41	64.75	64.30	64.36
4333	NASDAQ	PTF	Wed, Jun 13, 2018	64.46	64.46	63.74	63.87
4332	NASDAQ	PTF	Tue, Jun 12, 2018	63.21	63.85	63.19	63.85
4331	NASDAQ	PTF	Mon, Jun 11, 2018	63.26	63.26	62.61	62.88
4330	NASDAQ	PTF	Fri, Jun 8, 2018	61.83	62.47	61.83	62.47
4329	NASDAQ	PTF	Thu, Jun 7, 2018	63.55	63.55	61.68	62.15
4328	NASDAQ	PTF	Wed, Jun 6, 2018	63.61	63.61	63.05	63.55
4327	NASDAQ	PTF	Tue, Jun 5, 2018	62.99	63.40	62.81	63.24
4326	NASDAQ	PTF	Mon, Jun 4, 2018	62.44	62.81	62.44	62.72
4325	NASDAQ	PTF	Fri, Jun 1, 2018	61.50	61.99	61.50	61.99
4324	NASDAQ	PTF	Thu, May 31, 2018	61.42	61.48	61.04	61.04
4323	NASDAQ	PTF	Wed, May 30, 2018	60.62	61.38	60.62	61.37
4322	NASDAQ	PTF	Tue, May 29, 2018	60.75	60.75	60.10	60.61
4321	NASDAQ	PTF	Fri, May 25, 2018	60.06	60.60	60.06	60.35
4320	NASDAQ	PTF	Thu, May 24, 2018	60.47	60.55	59.85	60.28
4319	NASDAQ	PTF	Wed, May 23, 2018	59.44	59.96	59.44	59.96
4318	NASDAQ	PTF	Tue, May 22, 2018	61.06	61.06	59.57	59.57
4317	NASDAQ	PTF	Mon, May 21, 2018	60.01	60.68	60.01	60.22
4316	NASDAQ	PTF	Fri, May 18, 2018	60.07	60.07	59.95	59.99
4315	NASDAQ	PTF	Thu, May 17, 2018	60.10	60.34	59.98	60.00
4314	NASDAQ	PTF	Wed, May 16, 2018	60.12	60.21	59.68	60.03
4313	NASDAQ	PTF	Tue, May 15, 2018	62.42	62.42	59.16	59.33
4312	NASDAQ	PTF	Mon, May 14, 2018	61.52	61.52	59.81	59.81
4311	NASDAQ	PTF	Fri, May 11, 2018	60.67	60.93	60.36	60.48
4310	NASDAQ	PTF	Thu, May 10, 2018	60.72	60.95	60.47	60.94
4309	NASDAQ	PTF	Wed, May 9, 2018	59.73	60.18	59.51	60.11
4308	NASDAQ	PTF	Tue, May 8, 2018	59.17	59.52	58.74	59.46
4307	NASDAQ	PTF	Mon, May 7, 2018	58.77	59.38	58.77	59.09
4306	NASDAQ	PTF	Fri, May 4, 2018	57.05	58.43	57.05	58.35
4305	NASDAQ	PTF	Thu, May 3, 2018	56.25	57.11	56.03	57.11
4304	NASDAQ	PTF	Wed, May 2, 2018	57.04	57.04	56.91	57.04
4303	NASDAQ	PTF	Tue, May 1, 2018	55.78	56.36	55.74	56.28
4302	NASDAQ	PTF	Mon, Apr 30, 2018	56.51	56.76	56.17	56.17
4301	NASDAQ	PTF	Fri, Apr 27, 2018	57.23	57.23	57.23	57.23
4300	NASDAQ	PTF	Thu, Apr 26, 2018	56.56	56.82	56.42	56.82
4299	NASDAQ	PTF	Wed, Apr 25, 2018	56.29	56.29	55.27	55.48
4298	NASDAQ	PTF	Tue, Apr 24, 2018	56.80	56.80	55.50	55.88
4297	NASDAQ	PTF	Mon, Apr 23, 2018	57.86	57.90	57.31	57.31
4296	NASDAQ	PTF	Fri, Apr 20, 2018	58.23	58.23	57.66	57.83
4295	NASDAQ	PTF	Thu, Apr 19, 2018	58.88	58.88	58.44	58.44
4294	NASDAQ	PTF	Wed, Apr 18, 2018	59.51	59.70	58.98	59.63
4293	NASDAQ	PTF	Tue, Apr 17, 2018	58.50	59.53	58.50	59.41
4292	NASDAQ	PTF	Mon, Apr 16, 2018	57.61	57.95	57.40	57.95
4291	NASDAQ	PTF	Fri, Apr 13, 2018	57.43	57.76	57.38	57.48
4290	NASDAQ	PTF	Thu, Apr 12, 2018	58.02	58.26	58.02	58.11
4289	NASDAQ	PTF	Wed, Apr 11, 2018	57.02	57.49	57.02	57.17
4288	NASDAQ	PTF	Tue, Apr 10, 2018	56.52	57.20	56.47	57.20
4287	NASDAQ	PTF	Mon, Apr 9, 2018	56.49	56.58	55.82	55.82
4286	NASDAQ	PTF	Fri, Apr 6, 2018	56.60	56.60	55.46	55.46
4285	NASDAQ	PTF	Thu, Apr 5, 2018	57.52	57.52	56.67	56.86
4284	NASDAQ	PTF	Wed, Apr 4, 2018	54.55	56.88	54.20	56.88
4283	NASDAQ	PTF	Tue, Apr 3, 2018	55.76	56.24	55.39	56.16
4282	NASDAQ	PTF	Mon, Apr 2, 2018	57.02	57.02	55.37	55.65
4281	NASDAQ	PTF	Thu, Mar 29, 2018	56.22	57.58	56.12	57.26
4280	NASDAQ	PTF	Wed, Mar 28, 2018	57.12	57.12	55.88	55.88
4279	NASDAQ	PTF	Tue, Mar 27, 2018	58.94	58.99	56.70	56.84
4278	NASDAQ	PTF	Mon, Mar 26, 2018	58.00	58.85	57.73	58.85
4277	NASDAQ	PTF	Fri, Mar 23, 2018	58.89	58.89	57.18	57.18
4276	NASDAQ	PTF	Thu, Mar 22, 2018	60.17	60.17	58.86	59.02
4275	NASDAQ	PTF	Wed, Mar 21, 2018	60.36	60.79	60.00	60.24
4274	NASDAQ	PTF	Tue, Mar 20, 2018	59.44	60.29	59.44	60.10
4273	NASDAQ	PTF	Mon, Mar 19, 2018	59.99	59.99	58.76	59.38
4272	NASDAQ	PTF	Fri, Mar 16, 2018	60.22	60.32	60.22	60.32
4271	NASDAQ	PTF	Thu, Mar 15, 2018	60.54	60.55	60.08	60.35
4270	NASDAQ	PTF	Wed, Mar 14, 2018	60.49	60.65	60.10	60.41
4269	NASDAQ	PTF	Tue, Mar 13, 2018	60.89	60.90	60.02	60.18
4268	NASDAQ	PTF	Mon, Mar 12, 2018	60.80	60.98	60.70	60.84
4267	NASDAQ	PTF	Fri, Mar 9, 2018	60.13	60.52	60.13	60.52
4266	NASDAQ	PTF	Thu, Mar 8, 2018	59.59	59.65	59.30	59.65
4265	NASDAQ	PTF	Wed, Mar 7, 2018	58.64	59.30	58.63	59.30
4264	NASDAQ	PTF	Tue, Mar 6, 2018	58.38	58.60	58.20	58.60
4263	NASDAQ	PTF	Mon, Mar 5, 2018	57.11	58.11	57.11	58.00
4262	NASDAQ	PTF	Fri, Mar 2, 2018	56.13	57.56	56.12	57.56
4261	NASDAQ	PTF	Thu, Mar 1, 2018	57.44	57.44	56.38	56.50
4260	NASDAQ	PTF	Wed, Feb 28, 2018	58.02	58.19	57.57	57.57
4259	NASDAQ	PTF	Tue, Feb 27, 2018	58.25	58.35	57.77	57.80
4258	NASDAQ	PTF	Mon, Feb 26, 2018	57.89	58.11	57.68	57.96
4257	NASDAQ	PTF	Fri, Feb 23, 2018	56.80	57.26	56.74	57.26
4256	NASDAQ	PTF	Thu, Feb 22, 2018	56.67	56.86	56.47	56.58
4255	NASDAQ	PTF	Wed, Feb 21, 2018	56.75	56.89	56.61	56.61
4254	NASDAQ	PTF	Tue, Feb 20, 2018	56.23	57.12	56.23	56.76
4253	NASDAQ	PTF	Fri, Feb 16, 2018	56.55	56.94	56.55	56.77
4252	NASDAQ	PTF	Thu, Feb 15, 2018	56.07	56.69	55.48	56.69
4251	NASDAQ	PTF	Wed, Feb 14, 2018	54.83	55.57	54.68	55.53
4250	NASDAQ	PTF	Tue, Feb 13, 2018	53.79	54.33	53.79	54.32
4249	NASDAQ	PTF	Mon, Feb 12, 2018	53.47	54.04	52.92	53.84
4248	NASDAQ	PTF	Fri, Feb 9, 2018	52.98	53.35	51.06	53.21
4247	NASDAQ	PTF	Thu, Feb 8, 2018	54.14	54.14	51.96	51.96
4246	NASDAQ	PTF	Wed, Feb 7, 2018	53.85	54.37	53.78	54.03
4245	NASDAQ	PTF	Tue, Feb 6, 2018	52.60	53.95	51.37	53.85
4244	NASDAQ	PTF	Mon, Feb 5, 2018	54.60	55.32	53.03	53.03
4243	NASDAQ	PTF	Fri, Feb 2, 2018	55.65	55.80	55.15	55.20
4242	NASDAQ	PTF	Thu, Feb 1, 2018	56.39	56.79	56.27	56.28
4241	NASDAQ	PTF	Wed, Jan 31, 2018	56.73	56.86	56.73	56.78
4240	NASDAQ	PTF	Tue, Jan 30, 2018	56.12	56.70	56.12	56.55
4239	NASDAQ	PTF	Mon, Jan 29, 2018	57.00	57.01	56.63	56.63
4238	NASDAQ	PTF	Fri, Jan 26, 2018	56.85	57.34	56.73	57.31
4237	NASDAQ	PTF	Thu, Jan 25, 2018	56.38	56.63	56.23	56.23
4236	NASDAQ	PTF	Wed, Jan 24, 2018	56.81	56.81	56.16	56.24
4235	NASDAQ	PTF	Tue, Jan 23, 2018	56.81	56.95	56.76	56.92
4234	NASDAQ	PTF	Mon, Jan 22, 2018	56.40	56.47	56.05	56.47
4233	NASDAQ	PTF	Fri, Jan 19, 2018	55.80	56.21	55.80	56.19
4232	NASDAQ	PTF	Thu, Jan 18, 2018	55.75	55.89	55.57	55.89
4231	NASDAQ	PTF	Wed, Jan 17, 2018	55.09	55.48	55.08	55.44
4230	NASDAQ	PTF	Tue, Jan 16, 2018	55.17	55.57	54.53	54.69
4229	NASDAQ	PTF	Fri, Jan 12, 2018	54.67	55.13	54.67	55.08
4228	NASDAQ	PTF	Thu, Jan 11, 2018	54.52	54.58	54.34	54.57
4227	NASDAQ	PTF	Wed, Jan 10, 2018	54.25	54.25	54.02	54.19
4226	NASDAQ	PTF	Tue, Jan 9, 2018	54.77	54.77	54.48	54.53
4225	NASDAQ	PTF	Mon, Jan 8, 2018	54.45	54.75	54.30	54.74
4224	NASDAQ	PTF	Fri, Jan 5, 2018	54.23	54.26	54.15	54.26
4223	NASDAQ	PTF	Thu, Jan 4, 2018	53.98	54.08	53.84	53.88
4222	NASDAQ	PTF	Wed, Jan 3, 2018	52.72	53.57	52.72	53.57
4221	NASDAQ	PTF	Tue, Jan 2, 2018	52.70	52.77	52.47	52.77
4220	NASDAQ	PTF	Fri, Dec 29, 2017	52.67	52.79	52.67	52.70
4219	NASDAQ	PTF	Thu, Dec 28, 2017	52.82	52.84	52.75	52.77
4218	NASDAQ	PTF	Wed, Dec 27, 2017	52.31	52.89	52.31	52.74
4217	NASDAQ	PTF	Tue, Dec 26, 2017	52.45	52.74	52.29	52.45
4216	NASDAQ	PTF	Fri, Dec 22, 2017	52.77	52.83	52.72	52.79
4215	NASDAQ	PTF	Thu, Dec 21, 2017	53.55	53.55	53.09	53.10
4214	NASDAQ	PTF	Wed, Dec 20, 2017	53.43	53.43	53.11	53.26
4213	NASDAQ	PTF	Tue, Dec 19, 2017	53.62	53.85	53.27	53.27
4212	NASDAQ	PTF	Mon, Dec 18, 2017	53.47	53.66	53.45	53.66
4211	NASDAQ	PTF	Fri, Dec 15, 2017	52.64	53.08	52.59	53.05
4210	NASDAQ	PTF	Thu, Dec 14, 2017	52.47	52.61	52.43	52.60
4209	NASDAQ	PTF	Wed, Dec 13, 2017	52.35	52.65	52.33	52.33
4208	NASDAQ	PTF	Tue, Dec 12, 2017	52.44	52.44	52.08	52.09
4207	NASDAQ	PTF	Mon, Dec 11, 2017	52.24	52.53	52.24	52.53
4206	NASDAQ	PTF	Fri, Dec 8, 2017	52.93	53.17	52.37	52.40
4205	NASDAQ	PTF	Thu, Dec 7, 2017	51.75	52.60	51.75	52.50
4204	NASDAQ	PTF	Wed, Dec 6, 2017	51.66	51.75	51.57	51.68
4203	NASDAQ	PTF	Tue, Dec 5, 2017	50.81	52.17	50.81	51.52
4202	NASDAQ	PTF	Mon, Dec 4, 2017	53.51	53.51	51.18	51.18
4201	NASDAQ	PTF	Fri, Dec 1, 2017	53.22	53.22	51.79	52.99
4200	NASDAQ	PTF	Thu, Nov 30, 2017	53.71	53.92	53.60	53.60
4199	NASDAQ	PTF	Wed, Nov 29, 2017	55.11	55.11	52.90	53.42
4198	NASDAQ	PTF	Tue, Nov 28, 2017	55.76	55.88	55.39	55.72
4197	NASDAQ	PTF	Mon, Nov 27, 2017	56.24	56.24	55.78	55.79
4196	NASDAQ	PTF	Fri, Nov 24, 2017	56.24	56.38	56.24	56.38
4195	NASDAQ	PTF	Wed, Nov 22, 2017	56.42	56.42	55.83	55.94
4194	NASDAQ	PTF	Tue, Nov 21, 2017	56.08	56.35	56.08	56.32
4193	NASDAQ	PTF	Mon, Nov 20, 2017	55.33	55.49	55.12	55.42
4192	NASDAQ	PTF	Fri, Nov 17, 2017	54.80	54.90	54.68	54.84
4191	NASDAQ	PTF	Thu, Nov 16, 2017	53.96	54.92	53.96	54.84
4190	NASDAQ	PTF	Wed, Nov 15, 2017	53.63	53.80	53.63	53.73
4189	NASDAQ	PTF	Tue, Nov 14, 2017	53.99	54.03	53.74	54.03
4188	NASDAQ	PTF	Mon, Nov 13, 2017	53.61	54.02	53.58	54.02
4187	NASDAQ	PTF	Fri, Nov 10, 2017	53.69	53.85	53.64	53.85
4186	NASDAQ	PTF	Thu, Nov 9, 2017	53.69	53.69	52.88	53.23
4185	NASDAQ	PTF	Wed, Nov 8, 2017	54.08	54.19	53.82	54.19
4184	NASDAQ	PTF	Tue, Nov 7, 2017	54.60	54.60	53.89	53.92
4183	NASDAQ	PTF	Mon, Nov 6, 2017	54.39	54.42	54.16	54.42
4182	NASDAQ	PTF	Fri, Nov 3, 2017	53.57	54.11	53.51	54.10
4181	NASDAQ	PTF	Thu, Nov 2, 2017	52.78	53.19	52.72	53.15
4180	NASDAQ	PTF	Wed, Nov 1, 2017	53.72	53.79	52.60	52.79
4179	NASDAQ	PTF	Tue, Oct 31, 2017	53.19	53.71	53.19	53.70
4178	NASDAQ	PTF	Mon, Oct 30, 2017	53.14	53.14	52.78	52.88
4177	NASDAQ	PTF	Fri, Oct 27, 2017	52.72	53.21	52.47	53.21
4176	NASDAQ	PTF	Thu, Oct 26, 2017	52.19	52.45	52.19	52.42
4175	NASDAQ	PTF	Wed, Oct 25, 2017	52.82	52.82	52.17	52.35
4174	NASDAQ	PTF	Tue, Oct 24, 2017	52.85	53.14	52.85	52.95
4173	NASDAQ	PTF	Mon, Oct 23, 2017	52.94	53.12	52.69	52.73
4172	NASDAQ	PTF	Fri, Oct 20, 2017	52.74	53.06	52.74	52.93
4171	NASDAQ	PTF	Thu, Oct 19, 2017	52.13	52.43	52.13	52.37
4170	NASDAQ	PTF	Wed, Oct 18, 2017	52.49	52.76	52.33	52.76
4169	NASDAQ	PTF	Tue, Oct 17, 2017	52.51	52.68	52.47	52.53
4168	NASDAQ	PTF	Mon, Oct 16, 2017	52.97	52.97	52.61	52.65
4167	NASDAQ	PTF	Fri, Oct 13, 2017	52.63	52.66	52.56	52.62
4166	NASDAQ	PTF	Thu, Oct 12, 2017	52.33	52.58	52.33	52.46
4165	NASDAQ	PTF	Wed, Oct 11, 2017	51.92	52.19	51.91	52.19
4164	NASDAQ	PTF	Tue, Oct 10, 2017	51.98	51.98	51.56	51.74
4163	NASDAQ	PTF	Mon, Oct 9, 2017	51.77	51.90	51.66	51.66
4162	NASDAQ	PTF	Fri, Oct 6, 2017	51.20	51.57	51.18	51.57
4161	NASDAQ	PTF	Thu, Oct 5, 2017	51.50	51.50	51.06	51.31
4160	NASDAQ	PTF	Wed, Oct 4, 2017	51.32	51.32	50.99	51.23
4159	NASDAQ	PTF	Tue, Oct 3, 2017	51.08	51.23	50.96	51.23
4158	NASDAQ	PTF	Mon, Oct 2, 2017	50.77	51.00	50.57	50.81
4157	NASDAQ	PTF	Fri, Sep 29, 2017	50.19	50.59	50.05	50.59
4156	NASDAQ	PTF	Thu, Sep 28, 2017	49.63	49.95	49.63	49.86
4155	NASDAQ	PTF	Wed, Sep 27, 2017	49.30	49.93	49.24	49.83
4154	NASDAQ	PTF	Tue, Sep 26, 2017	48.77	48.96	48.38	48.51
4153	NASDAQ	PTF	Mon, Sep 25, 2017	49.12	49.14	48.30	48.39
4152	NASDAQ	PTF	Fri, Sep 22, 2017	49.52	49.79	49.52	49.76
4151	NASDAQ	PTF	Thu, Sep 21, 2017	49.51	49.54	49.01	49.36
4150	NASDAQ	PTF	Wed, Sep 20, 2017	50.18	50.18	49.38	49.66
4149	NASDAQ	PTF	Tue, Sep 19, 2017	50.17	50.50	49.86	50.40
4148	NASDAQ	PTF	Mon, Sep 18, 2017	49.87	50.26	49.87	50.04
4147	NASDAQ	PTF	Fri, Sep 15, 2017	49.12	49.43	49.12	49.37
4146	NASDAQ	PTF	Thu, Sep 14, 2017	48.93	49.21	48.93	48.94
4145	NASDAQ	PTF	Wed, Sep 13, 2017	48.80	48.99	48.77	48.92
4144	NASDAQ	PTF	Tue, Sep 12, 2017	49.12	49.12	48.79	48.87
4143	NASDAQ	PTF	Mon, Sep 11, 2017	48.79	49.02	48.68	49.02
4142	NASDAQ	PTF	Fri, Sep 8, 2017	48.23	48.34	48.01	48.01
4141	NASDAQ	PTF	Thu, Sep 7, 2017	48.41	48.62	48.33	48.53
4140	NASDAQ	PTF	Wed, Sep 6, 2017	48.05	48.43	48.05	48.40
4139	NASDAQ	PTF	Tue, Sep 5, 2017	48.90	48.90	47.98	48.44
4138	NASDAQ	PTF	Fri, Sep 1, 2017	48.96	48.96	48.69	48.88
4137	NASDAQ	PTF	Thu, Aug 31, 2017	48.63	48.71	48.43	48.69
4136	NASDAQ	PTF	Wed, Aug 30, 2017	48.01	48.42	47.95	48.35
4135	NASDAQ	PTF	Tue, Aug 29, 2017	47.20	47.78	47.16	47.78
4134	NASDAQ	PTF	Mon, Aug 28, 2017	47.27	47.45	47.24	47.45
4133	NASDAQ	PTF	Fri, Aug 25, 2017	47.58	47.58	47.20	47.20
4132	NASDAQ	PTF	Thu, Aug 24, 2017	47.73	47.77	47.44	47.53
4131	NASDAQ	PTF	Wed, Aug 23, 2017	47.29	47.67	47.29	47.66
4130	NASDAQ	PTF	Tue, Aug 22, 2017	46.60	47.43	46.60	47.43
4129	NASDAQ	PTF	Mon, Aug 21, 2017	46.78	46.78	46.22	46.50
4128	NASDAQ	PTF	Fri, Aug 18, 2017	46.62	47.05	46.44	46.96
4127	NASDAQ	PTF	Thu, Aug 17, 2017	47.52	47.52	46.59	46.59
4126	NASDAQ	PTF	Wed, Aug 16, 2017	47.75	47.95	47.52	47.65
4125	NASDAQ	PTF	Tue, Aug 15, 2017	47.73	47.85	47.63	47.63
4124	NASDAQ	PTF	Mon, Aug 14, 2017	46.75	47.73	46.75	47.69
4123	NASDAQ	PTF	Fri, Aug 11, 2017	45.91	46.47	45.91	46.40
4122	NASDAQ	PTF	Thu, Aug 10, 2017	47.00	47.00	45.90	45.92
4121	NASDAQ	PTF	Wed, Aug 9, 2017	47.43	47.64	47.39	47.48
4120	NASDAQ	PTF	Tue, Aug 8, 2017	48.20	48.32	47.86	47.87
4119	NASDAQ	PTF	Mon, Aug 7, 2017	47.20	48.03	47.20	47.99
4118	NASDAQ	PTF	Fri, Aug 4, 2017	47.79	47.80	47.16	47.20
4117	NASDAQ	PTF	Thu, Aug 3, 2017	47.98	48.09	47.79	47.93
4116	NASDAQ	PTF	Wed, Aug 2, 2017	49.31	49.31	47.86	48.14
4115	NASDAQ	PTF	Tue, Aug 1, 2017	49.21	49.21	48.97	49.11
4114	NASDAQ	PTF	Mon, Jul 31, 2017	49.05	49.11	48.70	48.87
4113	NASDAQ	PTF	Fri, Jul 28, 2017	49.34	49.61	49.14	49.19
4112	NASDAQ	PTF	Thu, Jul 27, 2017	50.44	50.52	48.65	49.32
4111	NASDAQ	PTF	Wed, Jul 26, 2017	50.04	50.40	50.04	50.18
4110	NASDAQ	PTF	Tue, Jul 25, 2017	49.58	50.02	49.46	49.86
4109	NASDAQ	PTF	Mon, Jul 24, 2017	49.45	49.79	49.38	49.78
4108	NASDAQ	PTF	Fri, Jul 21, 2017	49.12	49.47	49.12	49.24
4107	NASDAQ	PTF	Thu, Jul 20, 2017	49.43	49.56	49.09	49.36
4106	NASDAQ	PTF	Wed, Jul 19, 2017	48.86	49.55	48.86	49.40
4105	NASDAQ	PTF	Tue, Jul 18, 2017	48.51	48.67	48.51	48.61
4104	NASDAQ	PTF	Mon, Jul 17, 2017	48.63	48.64	48.37	48.64
4103	NASDAQ	PTF	Fri, Jul 14, 2017	48.17	48.75	48.17	48.73
4102	NASDAQ	PTF	Thu, Jul 13, 2017	48.45	48.47	47.92	48.12
4101	NASDAQ	PTF	Wed, Jul 12, 2017	48.16	48.35	47.93	48.32
4100	NASDAQ	PTF	Tue, Jul 11, 2017	47.12	47.58	47.01	47.58
4099	NASDAQ	PTF	Mon, Jul 10, 2017	46.54	47.11	46.52	47.09
4098	NASDAQ	PTF	Fri, Jul 7, 2017	45.62	46.67	45.62	46.55
4097	NASDAQ	PTF	Thu, Jul 6, 2017	45.43	45.96	45.37	45.52
4096	NASDAQ	PTF	Wed, Jul 5, 2017	45.23	45.95	45.23	45.92
4095	NASDAQ	PTF	Mon, Jul 3, 2017	46.17	46.17	45.17	45.23
4094	NASDAQ	PTF	Fri, Jun 30, 2017	45.86	46.19	45.78	45.92
4093	NASDAQ	PTF	Thu, Jun 29, 2017	46.76	46.76	45.42	46.02
4092	NASDAQ	PTF	Wed, Jun 28, 2017	46.12	47.10	46.12	47.10
4091	NASDAQ	PTF	Tue, Jun 27, 2017	47.44	47.44	46.24	46.25
4090	NASDAQ	PTF	Mon, Jun 26, 2017	48.35	48.35	47.39	47.62
4089	NASDAQ	PTF	Fri, Jun 23, 2017	47.45	48.18	47.45	48.03
4088	NASDAQ	PTF	Thu, Jun 22, 2017	47.34	47.65	47.25	47.62
4087	NASDAQ	PTF	Wed, Jun 21, 2017	47.13	47.48	47.13	47.41
4086	NASDAQ	PTF	Tue, Jun 20, 2017	47.42	47.42	46.89	46.89
4085	NASDAQ	PTF	Mon, Jun 19, 2017	47.21	47.32	47.05	47.26
4084	NASDAQ	PTF	Fri, Jun 16, 2017	46.47	46.68	46.26	46.37
4083	NASDAQ	PTF	Thu, Jun 15, 2017	46.12	46.42	45.84	46.39
4082	NASDAQ	PTF	Wed, Jun 14, 2017	47.51	47.51	46.31	46.61
4081	NASDAQ	PTF	Tue, Jun 13, 2017	47.07	47.65	46.90	47.16
4080	NASDAQ	PTF	Mon, Jun 12, 2017	46.62	47.03	45.94	46.90
4079	NASDAQ	PTF	Fri, Jun 9, 2017	49.52	49.64	46.62	47.26
4078	NASDAQ	PTF	Thu, Jun 8, 2017	48.69	49.10	48.67	49.10
4077	NASDAQ	PTF	Wed, Jun 7, 2017	48.60	48.82	48.48	48.73
4076	NASDAQ	PTF	Tue, Jun 6, 2017	48.39	48.81	48.37	48.61
4075	NASDAQ	PTF	Mon, Jun 5, 2017	48.61	48.63	48.33	48.36
4074	NASDAQ	PTF	Fri, Jun 2, 2017	47.88	48.48	47.88	48.43
4073	NASDAQ	PTF	Thu, Jun 1, 2017	47.58	47.85	47.58	47.85
4072	NASDAQ	PTF	Wed, May 31, 2017	47.90	47.90	47.38	47.58
4071	NASDAQ	PTF	Tue, May 30, 2017	47.81	47.87	47.63	47.73
4070	NASDAQ	PTF	Fri, May 26, 2017	47.55	47.68	47.27	47.68
4069	NASDAQ	PTF	Thu, May 25, 2017	47.26	47.48	47.23	47.42
4068	NASDAQ	PTF	Wed, May 24, 2017	46.72	47.09	46.72	47.04
4067	NASDAQ	PTF	Tue, May 23, 2017	46.34	46.74	46.34	46.67
4066	NASDAQ	PTF	Mon, May 22, 2017	46.10	46.80	46.10	46.78
4065	NASDAQ	PTF	Fri, May 19, 2017	45.96	46.24	45.96	46.01
4064	NASDAQ	PTF	Thu, May 18, 2017	45.28	45.82	45.21	45.70
4063	NASDAQ	PTF	Wed, May 17, 2017	46.72	46.72	45.31	45.31
4062	NASDAQ	PTF	Tue, May 16, 2017	46.65	47.18	46.65	47.18
4061	NASDAQ	PTF	Mon, May 15, 2017	46.25	46.67	46.25	46.61
4060	NASDAQ	PTF	Fri, May 12, 2017	46.09	46.36	46.09	46.26
4059	NASDAQ	PTF	Thu, May 11, 2017	46.15	46.27	45.73	46.27
4058	NASDAQ	PTF	Wed, May 10, 2017	45.65	46.15	45.65	46.15
4057	NASDAQ	PTF	Tue, May 9, 2017	45.72	45.76	45.50	45.73
4056	NASDAQ	PTF	Mon, May 8, 2017	45.36	45.45	45.28	45.31
4055	NASDAQ	PTF	Fri, May 5, 2017	44.90	45.41	44.90	45.41
4054	NASDAQ	PTF	Thu, May 4, 2017	44.86	44.92	44.78	44.87
4053	NASDAQ	PTF	Wed, May 3, 2017	44.80	44.80	44.43	44.75
4052	NASDAQ	PTF	Tue, May 2, 2017	45.68	45.68	45.00	45.08
4051	NASDAQ	PTF	Mon, May 1, 2017	45.36	45.80	45.30	45.80
4050	NASDAQ	PTF	Fri, Apr 28, 2017	45.74	45.74	45.13	45.21
4049	NASDAQ	PTF	Thu, Apr 27, 2017	45.15	45.41	45.15	45.40
4048	NASDAQ	PTF	Wed, Apr 26, 2017	45.15	45.15	44.66	44.77
4047	NASDAQ	PTF	Tue, Apr 25, 2017	45.03	45.32	45.03	45.31
4046	NASDAQ	PTF	Mon, Apr 24, 2017	44.45	44.78	44.45	44.78
4045	NASDAQ	PTF	Fri, Apr 21, 2017	44.33	44.33	44.06	44.15
4044	NASDAQ	PTF	Thu, Apr 20, 2017	43.86	44.33	43.86	44.30
4043	NASDAQ	PTF	Wed, Apr 19, 2017	43.93	44.00	43.67	43.70
4042	NASDAQ	PTF	Tue, Apr 18, 2017	43.10	43.54	43.10	43.54
4041	NASDAQ	PTF	Mon, Apr 17, 2017	42.98	43.31	42.98	43.31
4040	NASDAQ	PTF	Thu, Apr 13, 2017	43.42	43.48	43.01	43.05
4039	NASDAQ	PTF	Wed, Apr 12, 2017	43.49	43.49	42.97	43.02
4038	NASDAQ	PTF	Tue, Apr 11, 2017	43.42	43.54	43.12	43.43
4037	NASDAQ	PTF	Mon, Apr 10, 2017	43.73	43.89	43.51	43.54
4036	NASDAQ	PTF	Fri, Apr 7, 2017	43.75	43.75	43.61	43.70
4035	NASDAQ	PTF	Thu, Apr 6, 2017	43.16	43.67	43.16	43.60
4034	NASDAQ	PTF	Wed, Apr 5, 2017	44.07	44.26	43.43	43.47
4033	NASDAQ	PTF	Tue, Apr 4, 2017	44.05	44.30	43.99	44.02
4032	NASDAQ	PTF	Mon, Apr 3, 2017	44.57	44.57	44.09	44.21
4031	NASDAQ	PTF	Fri, Mar 31, 2017	44.65	44.76	44.65	44.65
4030	NASDAQ	PTF	Thu, Mar 30, 2017	44.52	44.78	44.52	44.71
4029	NASDAQ	PTF	Wed, Mar 29, 2017	44.38	44.67	44.38	44.64
4028	NASDAQ	PTF	Tue, Mar 28, 2017	44.17	44.53	44.17	44.53
4027	NASDAQ	PTF	Mon, Mar 27, 2017	43.72	44.45	43.53	44.31
4026	NASDAQ	PTF	Fri, Mar 24, 2017	44.30	44.47	44.04	44.22
4025	NASDAQ	PTF	Thu, Mar 23, 2017	43.77	44.08	43.77	43.88
4024	NASDAQ	PTF	Wed, Mar 22, 2017	43.43	43.91	43.43	43.90
4023	NASDAQ	PTF	Tue, Mar 21, 2017	44.70	44.70	43.53	43.53
4022	NASDAQ	PTF	Mon, Mar 20, 2017	44.29	44.69	44.29	44.66
4021	NASDAQ	PTF	Fri, Mar 17, 2017	44.18	44.40	44.14	44.39
4020	NASDAQ	PTF	Thu, Mar 16, 2017	44.05	44.21	44.05	44.12
4019	NASDAQ	PTF	Wed, Mar 15, 2017	43.55	44.06	43.55	44.06
4018	NASDAQ	PTF	Tue, Mar 14, 2017	43.38	43.59	43.36	43.57
4017	NASDAQ	PTF	Mon, Mar 13, 2017	43.49	43.82	43.49	43.75
4016	NASDAQ	PTF	Fri, Mar 10, 2017	43.45	43.52	43.31	43.47
4015	NASDAQ	PTF	Thu, Mar 9, 2017	43.41	43.60	43.25	43.44
4014	NASDAQ	PTF	Wed, Mar 8, 2017	43.80	43.80	43.55	43.55
4013	NASDAQ	PTF	Tue, Mar 7, 2017	43.73	43.80	43.61	43.61
4012	NASDAQ	PTF	Mon, Mar 6, 2017	43.38	43.63	43.26	43.61
4011	NASDAQ	PTF	Fri, Mar 3, 2017	43.43	43.79	43.40	43.79
4010	NASDAQ	PTF	Thu, Mar 2, 2017	44.24	44.24	43.64	43.66
4009	NASDAQ	PTF	Wed, Mar 1, 2017	43.95	44.29	43.80	44.29
4008	NASDAQ	PTF	Tue, Feb 28, 2017	43.91	43.91	43.46	43.47
4007	NASDAQ	PTF	Mon, Feb 27, 2017	43.63	44.03	43.63	44.03
4006	NASDAQ	PTF	Fri, Feb 24, 2017	43.29	43.70	43.22	43.70
4005	NASDAQ	PTF	Thu, Feb 23, 2017	44.07	44.07	42.92	43.28
4004	NASDAQ	PTF	Wed, Feb 22, 2017	44.00	44.04	43.86	43.95
4003	NASDAQ	PTF	Tue, Feb 21, 2017	43.79	43.90	43.75	43.87
4002	NASDAQ	PTF	Fri, Feb 17, 2017	43.20	43.41	42.85	43.35
4001	NASDAQ	PTF	Thu, Feb 16, 2017	43.42	43.42	43.01	43.20
4000	NASDAQ	PTF	Wed, Feb 15, 2017	43.24	43.32	43.12	43.26
3999	NASDAQ	PTF	Tue, Feb 14, 2017	42.99	43.23	42.99	43.16
3998	NASDAQ	PTF	Mon, Feb 13, 2017	43.33	43.47	43.26	43.32
3997	NASDAQ	PTF	Fri, Feb 10, 2017	43.29	43.38	42.94	43.28
3996	NASDAQ	PTF	Thu, Feb 9, 2017	43.26	43.38	43.25	43.30
3995	NASDAQ	PTF	Wed, Feb 8, 2017	43.22	43.22	42.75	43.09
3994	NASDAQ	PTF	Tue, Feb 7, 2017	42.94	43.26	42.88	43.09
3993	NASDAQ	PTF	Mon, Feb 6, 2017	42.70	42.96	42.66	42.96
3992	NASDAQ	PTF	Fri, Feb 3, 2017	42.31	42.78	42.31	42.77
3991	NASDAQ	PTF	Thu, Feb 2, 2017	42.20	42.44	42.17	42.29
3990	NASDAQ	PTF	Wed, Feb 1, 2017	42.17	42.42	42.04	42.42
3989	NASDAQ	PTF	Tue, Jan 31, 2017	41.62	41.80	41.41	41.75
3988	NASDAQ	PTF	Mon, Jan 30, 2017	42.17	42.17	41.34	41.78
3987	NASDAQ	PTF	Fri, Jan 27, 2017	41.98	42.21	41.98	42.10
3986	NASDAQ	PTF	Thu, Jan 26, 2017	42.04	42.19	41.94	42.06
3985	NASDAQ	PTF	Wed, Jan 25, 2017	42.25	42.25	42.01	42.18
3984	NASDAQ	PTF	Tue, Jan 24, 2017	40.97	41.79	40.97	41.70
3983	NASDAQ	PTF	Mon, Jan 23, 2017	41.09	41.09	40.76	40.94
3982	NASDAQ	PTF	Fri, Jan 20, 2017	40.73	41.14	40.73	40.96
3981	NASDAQ	PTF	Thu, Jan 19, 2017	41.03	41.04	40.72	40.82
3980	NASDAQ	PTF	Wed, Jan 18, 2017	40.45	40.86	40.45	40.70
3979	NASDAQ	PTF	Tue, Jan 17, 2017	41.01	41.01	40.38	40.38
3978	NASDAQ	PTF	Fri, Jan 13, 2017	40.71	41.23	40.71	41.14
3977	NASDAQ	PTF	Thu, Jan 12, 2017	40.50	40.82	40.15	40.81
3976	NASDAQ	PTF	Wed, Jan 11, 2017	40.88	41.05	40.77	40.88
3975	NASDAQ	PTF	Tue, Jan 10, 2017	40.56	40.98	40.56	40.88
3974	NASDAQ	PTF	Mon, Jan 9, 2017	40.70	40.77	40.62	40.64
3973	NASDAQ	PTF	Fri, Jan 6, 2017	40.39	40.63	40.31	40.40
3972	NASDAQ	PTF	Thu, Jan 5, 2017	40.60	40.60	40.22	40.39
3971	NASDAQ	PTF	Wed, Jan 4, 2017	40.37	40.61	40.34	40.54
3970	NASDAQ	PTF	Tue, Jan 3, 2017	40.32	40.59	39.86	39.93
3969	NASDAQ	PTF	Fri, Dec 30, 2016	40.13	40.19	39.92	39.92
3968	NASDAQ	PTF	Thu, Dec 29, 2016	40.27	40.46	40.27	40.46
3967	NASDAQ	PTF	Wed, Dec 28, 2016	41.01	41.01	40.49	40.49
3966	NASDAQ	PTF	Tue, Dec 27, 2016	41.23	41.43	41.23	41.37
3965	NASDAQ	PTF	Fri, Dec 23, 2016	40.58	40.82	40.58	40.81
3964	NASDAQ	PTF	Thu, Dec 22, 2016	41.11	41.11	40.67	40.72
3963	NASDAQ	PTF	Wed, Dec 21, 2016	40.92	41.07	40.87	41.07
3962	NASDAQ	PTF	Tue, Dec 20, 2016	40.89	40.97	40.84	40.94
3961	NASDAQ	PTF	Mon, Dec 19, 2016	40.48	40.84	40.48	40.66
3960	NASDAQ	PTF	Fri, Dec 16, 2016	40.57	40.76	40.30	40.36
3959	NASDAQ	PTF	Thu, Dec 15, 2016	40.49	40.85	40.34	40.57
3958	NASDAQ	PTF	Wed, Dec 14, 2016	40.44	40.49	40.24	40.24
3957	NASDAQ	PTF	Tue, Dec 13, 2016	40.27	40.65	40.27	40.46
3956	NASDAQ	PTF	Mon, Dec 12, 2016	40.20	40.31	39.93	40.11
3955	NASDAQ	PTF	Fri, Dec 9, 2016	41.07	41.21	40.41	40.45
3954	NASDAQ	PTF	Thu, Dec 8, 2016	40.53	41.20	40.53	41.01
3953	NASDAQ	PTF	Wed, Dec 7, 2016	39.84	40.51	39.79	40.51
3952	NASDAQ	PTF	Tue, Dec 6, 2016	39.90	39.95	39.52	39.93
3951	NASDAQ	PTF	Mon, Dec 5, 2016	38.75	39.71	38.75	39.71
3950	NASDAQ	PTF	Fri, Dec 2, 2016	38.53	38.74	38.33	38.71
3949	NASDAQ	PTF	Thu, Dec 1, 2016	40.39	40.39	38.52	38.64
3948	NASDAQ	PTF	Wed, Nov 30, 2016	41.30	41.30	40.33	40.33
3947	NASDAQ	PTF	Tue, Nov 29, 2016	41.40	41.51	41.16	41.16
3946	NASDAQ	PTF	Mon, Nov 28, 2016	41.42	41.59	41.21	41.21
3945	NASDAQ	PTF	Fri, Nov 25, 2016	41.51	41.54	41.50	41.54
3944	NASDAQ	PTF	Wed, Nov 23, 2016	41.50	41.50	41.33	41.46
3943	NASDAQ	PTF	Tue, Nov 22, 2016	41.22	41.54	41.22	41.54
3942	NASDAQ	PTF	Mon, Nov 21, 2016	41.07	41.40	41.07	41.26
3941	NASDAQ	PTF	Fri, Nov 18, 2016	41.05	41.15	40.78	41.11
3940	NASDAQ	PTF	Thu, Nov 17, 2016	40.77	41.03	40.77	40.89
3939	NASDAQ	PTF	Wed, Nov 16, 2016	40.17	40.59	40.17	40.56
3938	NASDAQ	PTF	Tue, Nov 15, 2016	39.70	40.03	39.64	39.91
3937	NASDAQ	PTF	Mon, Nov 14, 2016	40.07	40.07	39.26	39.38
3936	NASDAQ	PTF	Fri, Nov 11, 2016	39.54	40.06	39.45	40.05
3935	NASDAQ	PTF	Thu, Nov 10, 2016	39.58	39.58	38.75	38.98
3934	NASDAQ	PTF	Wed, Nov 9, 2016	38.32	39.92	38.32	39.92
3933	NASDAQ	PTF	Tue, Nov 8, 2016	39.40	40.02	39.40	39.77
3932	NASDAQ	PTF	Mon, Nov 7, 2016	39.08	39.56	39.08	39.51
3931	NASDAQ	PTF	Fri, Nov 4, 2016	38.48	38.75	38.20	38.39
3930	NASDAQ	PTF	Thu, Nov 3, 2016	38.48	38.70	38.37	38.39
3929	NASDAQ	PTF	Wed, Nov 2, 2016	39.23	39.23	38.57	38.60
3928	NASDAQ	PTF	Tue, Nov 1, 2016	39.40	39.40	38.84	39.11
3927	NASDAQ	PTF	Mon, Oct 31, 2016	39.51	39.53	39.27	39.43
3926	NASDAQ	PTF	Fri, Oct 28, 2016	39.05	40.03	39.05	39.48
3925	NASDAQ	PTF	Thu, Oct 27, 2016	39.51	39.51	39.01	39.01
3924	NASDAQ	PTF	Wed, Oct 26, 2016	40.41	40.72	40.34	40.41
3923	NASDAQ	PTF	Tue, Oct 25, 2016	40.97	40.97	40.62	40.64
3922	NASDAQ	PTF	Mon, Oct 24, 2016	40.52	41.10	40.52	41.10
3921	NASDAQ	PTF	Fri, Oct 21, 2016	40.01	40.23	40.00	40.22
3920	NASDAQ	PTF	Thu, Oct 20, 2016	40.21	40.26	39.95	40.19
3919	NASDAQ	PTF	Wed, Oct 19, 2016	40.24	40.37	40.14	40.29
3918	NASDAQ	PTF	Tue, Oct 18, 2016	40.30	40.49	40.17	40.28
3917	NASDAQ	PTF	Mon, Oct 17, 2016	40.04	40.10	39.96	39.96
3916	NASDAQ	PTF	Fri, Oct 14, 2016	40.22	40.43	40.07	40.07
3915	NASDAQ	PTF	Thu, Oct 13, 2016	39.80	40.10	39.37	40.04
3914	NASDAQ	PTF	Wed, Oct 12, 2016	40.22	40.33	39.88	40.23
3913	NASDAQ	PTF	Tue, Oct 11, 2016	40.67	40.71	40.04	40.08
3912	NASDAQ	PTF	Mon, Oct 10, 2016	41.21	41.41	41.13	41.13
3911	NASDAQ	PTF	Fri, Oct 7, 2016	40.95	41.07	40.75	41.00
3910	NASDAQ	PTF	Thu, Oct 6, 2016	41.17	41.30	41.02	41.23
3909	NASDAQ	PTF	Wed, Oct 5, 2016	41.24	41.53	41.24	41.32
3908	NASDAQ	PTF	Tue, Oct 4, 2016	41.24	41.24	40.94	41.08
3907	NASDAQ	PTF	Mon, Oct 3, 2016	41.39	41.40	41.11	41.21
3906	NASDAQ	PTF	Fri, Sep 30, 2016	41.30	41.60	41.24	41.56
3905	NASDAQ	PTF	Thu, Sep 29, 2016	41.27	41.38	41.08	41.19
3904	NASDAQ	PTF	Wed, Sep 28, 2016	41.20	41.44	41.05	41.44
3903	NASDAQ	PTF	Tue, Sep 27, 2016	40.71	41.20	40.71	41.20
3902	NASDAQ	PTF	Mon, Sep 26, 2016	40.82	40.85	40.65	40.70
3901	NASDAQ	PTF	Fri, Sep 23, 2016	41.08	41.19	41.02	41.07
3900	NASDAQ	PTF	Thu, Sep 22, 2016	40.91	41.36	40.91	41.31
3899	NASDAQ	PTF	Wed, Sep 21, 2016	40.69	40.96	40.42	40.96
3898	NASDAQ	PTF	Tue, Sep 20, 2016	40.47	40.49	40.37	40.37
3897	NASDAQ	PTF	Mon, Sep 19, 2016	40.57	40.70	40.34	40.50
3896	NASDAQ	PTF	Fri, Sep 16, 2016	40.29	40.32	40.18	40.30
3895	NASDAQ	PTF	Thu, Sep 15, 2016	39.84	40.44	39.84	40.35
3894	NASDAQ	PTF	Wed, Sep 14, 2016	39.35	39.74	39.35	39.67
3893	NASDAQ	PTF	Tue, Sep 13, 2016	39.68	39.68	39.21	39.34
3892	NASDAQ	PTF	Mon, Sep 12, 2016	39.49	39.95	39.49	39.91
3891	NASDAQ	PTF	Fri, Sep 9, 2016	40.30	40.30	39.51	39.59
3890	NASDAQ	PTF	Thu, Sep 8, 2016	40.84	40.85	40.55	40.57
3889	NASDAQ	PTF	Wed, Sep 7, 2016	40.96	41.04	40.87	40.98
3888	NASDAQ	PTF	Tue, Sep 6, 2016	41.09	41.09	40.95	41.09
3887	NASDAQ	PTF	Fri, Sep 2, 2016	41.12	41.13	40.88	41.07
3886	NASDAQ	PTF	Thu, Sep 1, 2016	40.47	40.69	40.31	40.69
3885	NASDAQ	PTF	Wed, Aug 31, 2016	40.26	40.50	40.24	40.49
3884	NASDAQ	PTF	Tue, Aug 30, 2016	40.49	40.66	40.46	40.59
3883	NASDAQ	PTF	Mon, Aug 29, 2016	40.39	40.75	40.39	40.60
3882	NASDAQ	PTF	Fri, Aug 26, 2016	40.59	40.72	40.26	40.49
3881	NASDAQ	PTF	Thu, Aug 25, 2016	40.29	40.45	40.29	40.38
3880	NASDAQ	PTF	Wed, Aug 24, 2016	40.51	40.55	40.21	40.27
3879	NASDAQ	PTF	Tue, Aug 23, 2016	40.28	40.66	40.28	40.62
3878	NASDAQ	PTF	Mon, Aug 22, 2016	40.17	40.32	40.10	40.21
3877	NASDAQ	PTF	Fri, Aug 19, 2016	39.72	40.17	39.72	40.13
3876	NASDAQ	PTF	Thu, Aug 18, 2016	39.66	39.80	39.65	39.78
3875	NASDAQ	PTF	Wed, Aug 17, 2016	39.53	39.53	39.34	39.51
3874	NASDAQ	PTF	Tue, Aug 16, 2016	40.14	40.14	39.84	39.84
3873	NASDAQ	PTF	Mon, Aug 15, 2016	40.20	40.44	40.20	40.37
3872	NASDAQ	PTF	Fri, Aug 12, 2016	39.91	40.11	39.91	40.10
3871	NASDAQ	PTF	Thu, Aug 11, 2016	39.88	40.03	39.84	40.03
3870	NASDAQ	PTF	Wed, Aug 10, 2016	39.73	39.82	39.66	39.77
3869	NASDAQ	PTF	Tue, Aug 9, 2016	39.86	40.06	39.86	39.93
3868	NASDAQ	PTF	Mon, Aug 8, 2016	40.07	40.07	39.90	39.97
3867	NASDAQ	PTF	Fri, Aug 5, 2016	39.90	40.13	39.90	40.07
3866	NASDAQ	PTF	Thu, Aug 4, 2016	39.57	39.78	39.57	39.73
3865	NASDAQ	PTF	Wed, Aug 3, 2016	39.42	39.47	39.26	39.46
3864	NASDAQ	PTF	Tue, Aug 2, 2016	40.12	40.12	39.39	39.56
3863	NASDAQ	PTF	Mon, Aug 1, 2016	40.09	40.25	40.01	40.18
3862	NASDAQ	PTF	Fri, Jul 29, 2016	39.89	40.16	39.80	40.15
3861	NASDAQ	PTF	Thu, Jul 28, 2016	40.09	40.21	39.94	40.10
3860	NASDAQ	PTF	Wed, Jul 27, 2016	40.37	40.37	39.83	40.15
3859	NASDAQ	PTF	Tue, Jul 26, 2016	39.91	40.16	39.82	40.16
3858	NASDAQ	PTF	Mon, Jul 25, 2016	39.56	39.85	39.56	39.81
3857	NASDAQ	PTF	Fri, Jul 22, 2016	38.98	39.60	38.98	39.55
3856	NASDAQ	PTF	Thu, Jul 21, 2016	39.48	39.48	38.86	38.92
3855	NASDAQ	PTF	Wed, Jul 20, 2016	39.39	39.63	39.39	39.56
3854	NASDAQ	PTF	Tue, Jul 19, 2016	39.24	39.39	39.18	39.23
3853	NASDAQ	PTF	Mon, Jul 18, 2016	39.12	39.39	39.12	39.33
3852	NASDAQ	PTF	Fri, Jul 15, 2016	39.29	39.29	38.99	39.04
3851	NASDAQ	PTF	Thu, Jul 14, 2016	39.21	39.30	39.13	39.17
3850	NASDAQ	PTF	Wed, Jul 13, 2016	39.43	39.44	39.08	39.08
3849	NASDAQ	PTF	Tue, Jul 12, 2016	39.15	39.28	39.04	39.22
3848	NASDAQ	PTF	Mon, Jul 11, 2016	38.77	39.09	38.77	38.99
3847	NASDAQ	PTF	Fri, Jul 8, 2016	38.08	38.65	38.08	38.65
3846	NASDAQ	PTF	Thu, Jul 7, 2016	37.73	37.92	37.73	37.88
3845	NASDAQ	PTF	Wed, Jul 6, 2016	37.23	37.70	37.20	37.70
3844	NASDAQ	PTF	Tue, Jul 5, 2016	37.60	37.60	37.22	37.39
3843	NASDAQ	PTF	Fri, Jul 1, 2016	37.83	38.01	37.71	37.79
3842	NASDAQ	PTF	Thu, Jun 30, 2016	37.35	37.81	37.35	37.81
3841	NASDAQ	PTF	Wed, Jun 29, 2016	36.72	37.18	36.72	37.18
3840	NASDAQ	PTF	Tue, Jun 28, 2016	35.95	36.46	35.95	36.45
3839	NASDAQ	PTF	Mon, Jun 27, 2016	36.35	36.35	35.51	35.58
3838	NASDAQ	PTF	Fri, Jun 24, 2016	36.94	37.43	36.43	36.68
3837	NASDAQ	PTF	Thu, Jun 23, 2016	37.96	38.25	37.87	38.25
3836	NASDAQ	PTF	Wed, Jun 22, 2016	37.94	38.04	37.71	37.71
3835	NASDAQ	PTF	Tue, Jun 21, 2016	37.90	37.99	37.87	37.95
3834	NASDAQ	PTF	Mon, Jun 20, 2016	37.94	38.08	37.82	37.82
3833	NASDAQ	PTF	Fri, Jun 17, 2016	37.43	37.45	37.25	37.39
3832	NASDAQ	PTF	Thu, Jun 16, 2016	37.45	37.69	37.24	37.69
3831	NASDAQ	PTF	Wed, Jun 15, 2016	37.79	37.89	37.66	37.68
3830	NASDAQ	PTF	Tue, Jun 14, 2016	37.46	37.70	37.42	37.69
3829	NASDAQ	PTF	Mon, Jun 13, 2016	38.00	38.00	37.56	37.56
3828	NASDAQ	PTF	Fri, Jun 10, 2016	38.18	38.18	37.76	37.85
3827	NASDAQ	PTF	Thu, Jun 9, 2016	38.28	38.46	38.22	38.44
3826	NASDAQ	PTF	Wed, Jun 8, 2016	38.28	38.47	38.23	38.40
3825	NASDAQ	PTF	Tue, Jun 7, 2016	38.22	38.32	38.15	38.24
3824	NASDAQ	PTF	Mon, Jun 6, 2016	37.84	38.14	37.77	38.09
3823	NASDAQ	PTF	Fri, Jun 3, 2016	37.61	37.85	37.61	37.80
3822	NASDAQ	PTF	Thu, Jun 2, 2016	37.86	37.95	37.70	37.95
3821	NASDAQ	PTF	Wed, Jun 1, 2016	37.52	37.85	37.50	37.78
3820	NASDAQ	PTF	Tue, May 31, 2016	37.74	37.74	37.50	37.65
3819	NASDAQ	PTF	Fri, May 27, 2016	37.57	37.64	37.48	37.63
3818	NASDAQ	PTF	Thu, May 26, 2016	37.38	37.49	37.37	37.40
3817	NASDAQ	PTF	Wed, May 25, 2016	37.32	37.41	37.22	37.37
3816	NASDAQ	PTF	Tue, May 24, 2016	36.63	36.88	36.63	36.84
3815	NASDAQ	PTF	Mon, May 23, 2016	36.10	36.15	35.97	35.97
3814	NASDAQ	PTF	Fri, May 20, 2016	35.59	36.00	35.59	35.97
3813	NASDAQ	PTF	Thu, May 19, 2016	35.61	35.74	35.24	35.44
3812	NASDAQ	PTF	Wed, May 18, 2016	35.50	35.94	35.41	35.69
3811	NASDAQ	PTF	Tue, May 17, 2016	35.95	36.01	35.39	35.44
3810	NASDAQ	PTF	Mon, May 16, 2016	35.67	36.21	35.67	36.07
3809	NASDAQ	PTF	Fri, May 13, 2016	35.79	35.96	35.59	35.67
3808	NASDAQ	PTF	Thu, May 12, 2016	35.87	35.95	35.43	35.64
3807	NASDAQ	PTF	Wed, May 11, 2016	36.10	36.17	35.81	35.81
3806	NASDAQ	PTF	Tue, May 10, 2016	35.70	36.11	35.70	36.11
3805	NASDAQ	PTF	Mon, May 9, 2016	35.42	35.80	35.42	35.64
3804	NASDAQ	PTF	Fri, May 6, 2016	35.07	35.46	35.00	35.43
3803	NASDAQ	PTF	Thu, May 5, 2016	35.48	35.53	35.22	35.22
3802	NASDAQ	PTF	Wed, May 4, 2016	35.69	35.71	35.40	35.43
3801	NASDAQ	PTF	Tue, May 3, 2016	36.21	36.21	35.89	35.95
3800	NASDAQ	PTF	Mon, May 2, 2016	36.14	36.49	36.03	36.47
3799	NASDAQ	PTF	Fri, Apr 29, 2016	36.57	36.57	35.82	36.14
3798	NASDAQ	PTF	Thu, Apr 28, 2016	37.69	37.69	36.59	36.66
3797	NASDAQ	PTF	Wed, Apr 27, 2016	36.66	37.14	36.60	37.08
3796	NASDAQ	PTF	Tue, Apr 26, 2016	36.64	36.89	36.58	36.78
3795	NASDAQ	PTF	Mon, Apr 25, 2016	36.52	36.63	36.41	36.52
3794	NASDAQ	PTF	Fri, Apr 22, 2016	36.48	36.69	36.37	36.62
3793	NASDAQ	PTF	Thu, Apr 21, 2016	36.82	36.93	36.55	36.60
3792	NASDAQ	PTF	Wed, Apr 20, 2016	36.83	37.01	36.62	36.85
3791	NASDAQ	PTF	Tue, Apr 19, 2016	36.88	36.99	36.61	36.73
3790	NASDAQ	PTF	Mon, Apr 18, 2016	36.47	36.85	36.47	36.81
3789	NASDAQ	PTF	Fri, Apr 15, 2016	36.56	36.68	36.52	36.58
3788	NASDAQ	PTF	Thu, Apr 14, 2016	36.78	36.78	36.56	36.59
3787	NASDAQ	PTF	Wed, Apr 13, 2016	36.34	36.85	36.34	36.85
3786	NASDAQ	PTF	Tue, Apr 12, 2016	36.08	36.20	35.85	36.13
3785	NASDAQ	PTF	Mon, Apr 11, 2016	36.68	36.71	36.19	36.19
3784	NASDAQ	PTF	Fri, Apr 8, 2016	36.86	36.89	36.45	36.52
3783	NASDAQ	PTF	Thu, Apr 7, 2016	36.93	36.93	36.46	36.60
3782	NASDAQ	PTF	Wed, Apr 6, 2016	36.66	37.07	36.54	37.07
3781	NASDAQ	PTF	Tue, Apr 5, 2016	37.08	37.08	37.08	36.67
3780	NASDAQ	PTF	Mon, Apr 4, 2016	37.36	37.36	37.07	37.08
3779	NASDAQ	PTF	Fri, Apr 1, 2016	36.91	37.40	36.91	37.39
3778	NASDAQ	PTF	Thu, Mar 31, 2016	37.05	37.26	37.05	37.18
3777	NASDAQ	PTF	Wed, Mar 30, 2016	37.04	37.21	36.94	37.03
3776	NASDAQ	PTF	Tue, Mar 29, 2016	35.94	36.67	35.94	36.85
3775	NASDAQ	PTF	Mon, Mar 28, 2016	36.13	36.25	35.89	36.09
3774	NASDAQ	PTF	Thu, Mar 24, 2016	35.66	35.98	35.66	35.97
3773	NASDAQ	PTF	Wed, Mar 23, 2016	36.42	36.42	36.00	36.00
3772	NASDAQ	PTF	Tue, Mar 22, 2016	36.59	36.68	36.49	36.50
3771	NASDAQ	PTF	Mon, Mar 21, 2016	36.59	36.64	36.40	36.53
3770	NASDAQ	PTF	Fri, Mar 18, 2016	36.60	36.80	36.52	36.72
3769	NASDAQ	PTF	Thu, Mar 17, 2016	36.18	36.49	36.06	36.43
3768	NASDAQ	PTF	Wed, Mar 16, 2016	35.72	36.25	35.72	36.25
3767	NASDAQ	PTF	Tue, Mar 15, 2016	36.05	36.05	36.05	35.82
3766	NASDAQ	PTF	Mon, Mar 14, 2016	35.93	36.00	35.81	35.90
3765	NASDAQ	PTF	Fri, Mar 11, 2016	35.32	35.32	35.32	36.03
3764	NASDAQ	PTF	Thu, Mar 10, 2016	35.59	35.59	35.59	35.32
3763	NASDAQ	PTF	Wed, Mar 9, 2016	35.63	35.63	35.43	35.59
3762	NASDAQ	PTF	Tue, Mar 8, 2016	35.92	35.99	35.40	35.43
3761	NASDAQ	PTF	Mon, Mar 7, 2016	36.00	36.29	35.77	36.10
3760	NASDAQ	PTF	Fri, Mar 4, 2016	36.23	36.38	36.02	36.15
3759	NASDAQ	PTF	Thu, Mar 3, 2016	35.85	35.85	35.85	36.07
3758	NASDAQ	PTF	Wed, Mar 2, 2016	35.73	35.85	35.57	35.85
3757	NASDAQ	PTF	Tue, Mar 1, 2016	34.92	35.72	34.84	35.72
3756	NASDAQ	PTF	Mon, Feb 29, 2016	34.78	35.14	34.76	34.78
3755	NASDAQ	PTF	Fri, Feb 26, 2016	34.73	34.87	34.62	34.83
3754	NASDAQ	PTF	Thu, Feb 25, 2016	34.06	34.37	33.78	34.37
3753	NASDAQ	PTF	Wed, Feb 24, 2016	33.15	33.87	32.90	33.84
3752	NASDAQ	PTF	Tue, Feb 23, 2016	33.83	33.83	33.43	33.49
3751	NASDAQ	PTF	Mon, Feb 22, 2016	33.77	34.09	33.77	34.00
3750	NASDAQ	PTF	Fri, Feb 19, 2016	32.93	33.46	32.91	33.45
3749	NASDAQ	PTF	Thu, Feb 18, 2016	33.56	33.60	33.08	33.09
3748	NASDAQ	PTF	Wed, Feb 17, 2016	32.86	33.68	32.86	33.60
3747	NASDAQ	PTF	Tue, Feb 16, 2016	32.09	32.73	31.99	32.69
3746	NASDAQ	PTF	Fri, Feb 12, 2016	31.79	31.79	31.35	31.70
3745	NASDAQ	PTF	Thu, Feb 11, 2016	30.97	31.63	30.84	31.55
3744	NASDAQ	PTF	Wed, Feb 10, 2016	31.42	32.11	31.38	31.48
3743	NASDAQ	PTF	Tue, Feb 9, 2016	31.08	31.89	30.82	31.25
3742	NASDAQ	PTF	Mon, Feb 8, 2016	32.14	32.14	30.81	31.33
3741	NASDAQ	PTF	Fri, Feb 5, 2016	34.62	34.62	32.69	32.80
3740	NASDAQ	PTF	Thu, Feb 4, 2016	34.78	34.96	34.48	34.89
3739	NASDAQ	PTF	Wed, Feb 3, 2016	35.16	35.26	34.32	34.88
3738	NASDAQ	PTF	Tue, Feb 2, 2016	35.76	35.76	34.73	34.91
3737	NASDAQ	PTF	Mon, Feb 1, 2016	35.85	36.36	35.78	36.25
3736	NASDAQ	PTF	Fri, Jan 29, 2016	35.15	36.10	35.15	36.10
3735	NASDAQ	PTF	Thu, Jan 28, 2016	35.26	35.39	34.86	35.13
3734	NASDAQ	PTF	Wed, Jan 27, 2016	35.64	35.71	34.88	35.01
3733	NASDAQ	PTF	Tue, Jan 26, 2016	35.61	35.87	35.25	35.76
3732	NASDAQ	PTF	Mon, Jan 25, 2016	36.21	36.23	35.40	35.43
3731	NASDAQ	PTF	Fri, Jan 22, 2016	35.78	36.32	35.78	36.29
3730	NASDAQ	PTF	Thu, Jan 21, 2016	35.14	35.79	34.78	35.21
3729	NASDAQ	PTF	Wed, Jan 20, 2016	34.23	35.35	33.37	35.09
3728	NASDAQ	PTF	Tue, Jan 19, 2016	35.32	35.42	34.32	34.67
3727	NASDAQ	PTF	Fri, Jan 15, 2016	35.13	35.13	34.24	34.95
3726	NASDAQ	PTF	Thu, Jan 14, 2016	35.28	36.12	34.56	35.90
3725	NASDAQ	PTF	Wed, Jan 13, 2016	36.63	36.78	34.95	35.15
3724	NASDAQ	PTF	Tue, Jan 12, 2016	36.30	36.64	35.84	36.44
3723	NASDAQ	PTF	Mon, Jan 11, 2016	36.25	36.38	35.58	36.08
3722	NASDAQ	PTF	Fri, Jan 8, 2016	36.93	37.00	36.03	36.04
3721	NASDAQ	PTF	Thu, Jan 7, 2016	37.27	37.53	36.57	36.62
3720	NASDAQ	PTF	Wed, Jan 6, 2016	37.82	38.19	37.78	37.99
3719	NASDAQ	PTF	Tue, Jan 5, 2016	38.72	38.74	38.26	38.35
3718	NASDAQ	PTF	Mon, Jan 4, 2016	38.96	38.96	38.21	38.63
3717	NASDAQ	PTF	Thu, Dec 31, 2015	40.18	40.23	39.69	39.69
3716	NASDAQ	PTF	Wed, Dec 30, 2015	40.66	40.76	40.29	40.29
3715	NASDAQ	PTF	Tue, Dec 29, 2015	40.45	40.74	40.45	40.73
3714	NASDAQ	PTF	Mon, Dec 28, 2015	40.12	40.23	39.90	40.23
3713	NASDAQ	PTF	Thu, Dec 24, 2015	40.23	40.40	40.22	40.34
3712	NASDAQ	PTF	Wed, Dec 23, 2015	40.23	40.40	40.06	40.30
3711	NASDAQ	PTF	Tue, Dec 22, 2015	39.96	40.09	39.67	40.04
3710	NASDAQ	PTF	Mon, Dec 21, 2015	39.86	39.89	39.51	39.80
3709	NASDAQ	PTF	Fri, Dec 18, 2015	40.15	40.22	39.61	39.61
3708	NASDAQ	PTF	Thu, Dec 17, 2015	40.79	40.81	40.26	40.31
3707	NASDAQ	PTF	Wed, Dec 16, 2015	40.38	40.71	40.08	40.69
3706	NASDAQ	PTF	Tue, Dec 15, 2015	39.86	40.20	39.80	40.04
3705	NASDAQ	PTF	Mon, Dec 14, 2015	39.57	39.70	39.16	39.56
3704	NASDAQ	PTF	Fri, Dec 11, 2015	40.17	40.21	39.50	39.56
3703	NASDAQ	PTF	Thu, Dec 10, 2015	40.51	40.82	40.38	40.51
3702	NASDAQ	PTF	Wed, Dec 9, 2015	41.19	41.25	40.43	40.48
3701	NASDAQ	PTF	Tue, Dec 8, 2015	40.87	41.48	40.72	41.35
3700	NASDAQ	PTF	Mon, Dec 7, 2015	41.60	41.60	41.10	41.23
3699	NASDAQ	PTF	Fri, Dec 4, 2015	40.99	41.68	40.99	41.65
3698	NASDAQ	PTF	Thu, Dec 3, 2015	41.72	41.80	40.73	40.89
3697	NASDAQ	PTF	Wed, Dec 2, 2015	41.97	42.11	41.57	41.61
3696	NASDAQ	PTF	Tue, Dec 1, 2015	41.90	41.98	41.68	41.98
3695	NASDAQ	PTF	Mon, Nov 30, 2015	41.86	41.88	41.64	41.76
3694	NASDAQ	PTF	Fri, Nov 27, 2015	41.60	41.78	41.60	41.75
3693	NASDAQ	PTF	Wed, Nov 25, 2015	41.43	41.70	41.41	41.61
3692	NASDAQ	PTF	Tue, Nov 24, 2015	41.10	41.46	40.93	41.40
3691	NASDAQ	PTF	Mon, Nov 23, 2015	41.32	41.41	41.12	41.24
3690	NASDAQ	PTF	Fri, Nov 20, 2015	41.31	41.45	41.25	41.34
3689	NASDAQ	PTF	Thu, Nov 19, 2015	41.33	41.64	41.33	41.44
3688	NASDAQ	PTF	Wed, Nov 18, 2015	40.85	41.36	40.67	41.35
3687	NASDAQ	PTF	Tue, Nov 17, 2015	40.57	41.00	40.56	40.70
3686	NASDAQ	PTF	Mon, Nov 16, 2015	40.32	40.58	40.09	40.57
3685	NASDAQ	PTF	Fri, Nov 13, 2015	40.88	40.88	40.21	40.21
3684	NASDAQ	PTF	Thu, Nov 12, 2015	41.13	41.39	41.01	41.01
3683	NASDAQ	PTF	Wed, Nov 11, 2015	41.38	41.69	41.18	41.35
3682	NASDAQ	PTF	Tue, Nov 10, 2015	41.15	41.27	40.97	41.24
3681	NASDAQ	PTF	Mon, Nov 9, 2015	41.75	41.79	41.13	41.32
3680	NASDAQ	PTF	Fri, Nov 6, 2015	41.12	41.82	41.12	41.79
3679	NASDAQ	PTF	Thu, Nov 5, 2015	41.64	41.72	41.07	41.12
3678	NASDAQ	PTF	Wed, Nov 4, 2015	41.69	42.02	41.64	41.75
3677	NASDAQ	PTF	Tue, Nov 3, 2015	41.46	41.70	41.39	41.48
3676	NASDAQ	PTF	Mon, Nov 2, 2015	41.33	41.66	41.28	41.50
3675	NASDAQ	PTF	Fri, Oct 30, 2015	41.22	41.46	41.22	41.31
3674	NASDAQ	PTF	Thu, Oct 29, 2015	41.49	41.50	40.95	41.02
3673	NASDAQ	PTF	Wed, Oct 28, 2015	40.90	41.85	40.90	41.83
3672	NASDAQ	PTF	Tue, Oct 27, 2015	40.92	41.21	40.71	40.85
3671	NASDAQ	PTF	Mon, Oct 26, 2015	41.18	41.18	40.89	41.04
3670	NASDAQ	PTF	Fri, Oct 23, 2015	41.01	41.23	40.70	41.23
3669	NASDAQ	PTF	Thu, Oct 22, 2015	40.03	40.89	40.03	40.83
3668	NASDAQ	PTF	Wed, Oct 21, 2015	40.42	40.42	39.62	39.63
3667	NASDAQ	PTF	Tue, Oct 20, 2015	40.49	40.64	40.12	40.26
3666	NASDAQ	PTF	Mon, Oct 19, 2015	40.41	40.79	40.22	40.49
3665	NASDAQ	PTF	Fri, Oct 16, 2015	40.31	40.53	40.21	40.49
3664	NASDAQ	PTF	Thu, Oct 15, 2015	39.43	40.19	39.43	40.16
3663	NASDAQ	PTF	Wed, Oct 14, 2015	39.62	39.80	39.23	39.28
3662	NASDAQ	PTF	Tue, Oct 13, 2015	40.08	40.32	39.61	39.63
3661	NASDAQ	PTF	Mon, Oct 12, 2015	40.30	40.35	40.09	40.16
3660	NASDAQ	PTF	Fri, Oct 9, 2015	40.01	40.34	39.96	40.19
3659	NASDAQ	PTF	Thu, Oct 8, 2015	40.01	40.04	39.51	39.96
3658	NASDAQ	PTF	Wed, Oct 7, 2015	39.89	40.03	39.36	40.03
3657	NASDAQ	PTF	Tue, Oct 6, 2015	40.07	40.20	39.48	39.70
3656	NASDAQ	PTF	Mon, Oct 5, 2015	39.60	40.16	39.48	40.12
3655	NASDAQ	PTF	Fri, Oct 2, 2015	38.22	39.15	37.92	39.14
3654	NASDAQ	PTF	Thu, Oct 1, 2015	38.55	38.57	38.09	38.57
3653	NASDAQ	PTF	Wed, Sep 30, 2015	38.02	38.62	38.00	38.59
3652	NASDAQ	PTF	Tue, Sep 29, 2015	37.93	38.18	37.43	37.63
3651	NASDAQ	PTF	Mon, Sep 28, 2015	38.92	39.04	37.79	37.87
3650	NASDAQ	PTF	Fri, Sep 25, 2015	39.82	39.82	38.97	39.15
3649	NASDAQ	PTF	Thu, Sep 24, 2015	39.39	39.39	38.87	39.25
3648	NASDAQ	PTF	Wed, Sep 23, 2015	39.63	39.88	39.48	39.67
3647	NASDAQ	PTF	Tue, Sep 22, 2015	39.71	39.71	39.31	39.57
3646	NASDAQ	PTF	Mon, Sep 21, 2015	40.25	40.62	39.97	40.22
3645	NASDAQ	PTF	Fri, Sep 18, 2015	39.88	40.35	39.86	39.98
3644	NASDAQ	PTF	Thu, Sep 17, 2015	40.36	40.92	40.28	40.40
3643	NASDAQ	PTF	Wed, Sep 16, 2015	40.40	40.40	40.13	40.35
3642	NASDAQ	PTF	Tue, Sep 15, 2015	39.76	40.40	39.76	40.31
3641	NASDAQ	PTF	Mon, Sep 14, 2015	39.97	39.97	39.71	39.77
3640	NASDAQ	PTF	Fri, Sep 11, 2015	39.35	39.73	39.11	39.69
3639	NASDAQ	PTF	Thu, Sep 10, 2015	39.24	39.81	39.19	39.51
3638	NASDAQ	PTF	Wed, Sep 9, 2015	40.04	40.06	39.09	39.09
3637	NASDAQ	PTF	Tue, Sep 8, 2015	39.14	39.72	39.07	39.71
3636	NASDAQ	PTF	Fri, Sep 4, 2015	38.42	38.74	38.24	38.45
3635	NASDAQ	PTF	Thu, Sep 3, 2015	39.00	39.33	38.78	38.88
3634	NASDAQ	PTF	Wed, Sep 2, 2015	38.46	38.66	38.05	38.66
3633	NASDAQ	PTF	Tue, Sep 1, 2015	38.28	38.69	37.85	38.04
3632	NASDAQ	PTF	Mon, Aug 31, 2015	39.18	39.47	39.00	39.06
3631	NASDAQ	PTF	Fri, Aug 28, 2015	39.15	39.58	39.04	39.44
3630	NASDAQ	PTF	Thu, Aug 27, 2015	38.70	39.35	38.47	39.22
3629	NASDAQ	PTF	Wed, Aug 26, 2015	37.66	38.24	36.97	38.21
3628	NASDAQ	PTF	Tue, Aug 25, 2015	38.27	38.27	36.91	36.97
3627	NASDAQ	PTF	Mon, Aug 24, 2015	38.00	38.48	19.66	37.09
3626	NASDAQ	PTF	Fri, Aug 21, 2015	39.06	39.37	38.42	38.53
3625	NASDAQ	PTF	Thu, Aug 20, 2015	40.93	40.96	39.63	39.63
3624	NASDAQ	PTF	Wed, Aug 19, 2015	41.36	41.54	41.02	41.27
3623	NASDAQ	PTF	Tue, Aug 18, 2015	41.75	41.75	41.43	41.45
3622	NASDAQ	PTF	Mon, Aug 17, 2015	41.36	41.97	41.30	41.97
3621	NASDAQ	PTF	Fri, Aug 14, 2015	41.29	41.53	41.09	41.51
3620	NASDAQ	PTF	Thu, Aug 13, 2015	41.71	41.74	41.37	41.41
3619	NASDAQ	PTF	Wed, Aug 12, 2015	41.05	41.61	40.45	41.45
3618	NASDAQ	PTF	Tue, Aug 11, 2015	41.80	41.97	41.26	41.36
3617	NASDAQ	PTF	Mon, Aug 10, 2015	41.89	42.37	41.89	42.31
3616	NASDAQ	PTF	Fri, Aug 7, 2015	41.53	41.62	41.24	41.57
3615	NASDAQ	PTF	Thu, Aug 6, 2015	42.75	42.75	41.32	41.53
3614	NASDAQ	PTF	Wed, Aug 5, 2015	42.55	43.01	42.36	42.67
3613	NASDAQ	PTF	Tue, Aug 4, 2015	42.52	42.52	42.17	42.31
3612	NASDAQ	PTF	Mon, Aug 3, 2015	42.48	42.66	42.20	42.45
3611	NASDAQ	PTF	Fri, Jul 31, 2015	42.92	43.00	42.61	42.66
3610	NASDAQ	PTF	Thu, Jul 30, 2015	42.55	42.84	42.21	42.81
3609	NASDAQ	PTF	Wed, Jul 29, 2015	42.57	42.63	42.01	42.63
3608	NASDAQ	PTF	Tue, Jul 28, 2015	42.25	42.59	41.87	42.51
3607	NASDAQ	PTF	Mon, Jul 27, 2015	42.75	42.75	41.98	41.98
3606	NASDAQ	PTF	Fri, Jul 24, 2015	43.24	43.33	42.72	42.74
3605	NASDAQ	PTF	Thu, Jul 23, 2015	43.18	43.71	43.04	43.05
3604	NASDAQ	PTF	Wed, Jul 22, 2015	42.55	42.98	42.44	42.78
3603	NASDAQ	PTF	Tue, Jul 21, 2015	43.35	43.37	42.94	43.09
3602	NASDAQ	PTF	Mon, Jul 20, 2015	43.37	43.54	43.22	43.32
3601	NASDAQ	PTF	Fri, Jul 17, 2015	43.19	43.19	42.90	43.13
3600	NASDAQ	PTF	Thu, Jul 16, 2015	42.83	43.12	42.83	43.06
3599	NASDAQ	PTF	Wed, Jul 15, 2015	43.14	43.14	42.62	42.67
3598	NASDAQ	PTF	Tue, Jul 14, 2015	42.49	43.04	42.49	42.97
3597	NASDAQ	PTF	Mon, Jul 13, 2015	42.57	42.58	42.34	42.50
3596	NASDAQ	PTF	Fri, Jul 10, 2015	41.94	42.24	41.87	42.22
3595	NASDAQ	PTF	Thu, Jul 9, 2015	42.07	42.10	41.38	41.51
3594	NASDAQ	PTF	Wed, Jul 8, 2015	41.77	41.85	41.34	41.47
3593	NASDAQ	PTF	Tue, Jul 7, 2015	42.18	42.42	41.10	42.12
3592	NASDAQ	PTF	Mon, Jul 6, 2015	42.24	42.59	41.87	42.11
3591	NASDAQ	PTF	Thu, Jul 2, 2015	42.84	42.84	42.27	42.60
3590	NASDAQ	PTF	Wed, Jul 1, 2015	42.81	43.06	42.51	42.62
3589	NASDAQ	PTF	Tue, Jun 30, 2015	42.53	42.65	42.41	42.51
3588	NASDAQ	PTF	Mon, Jun 29, 2015	42.81	43.02	42.19	42.20
3587	NASDAQ	PTF	Fri, Jun 26, 2015	43.78	43.78	42.98	43.09
3586	NASDAQ	PTF	Thu, Jun 25, 2015	43.95	43.95	43.66	43.75
3585	NASDAQ	PTF	Wed, Jun 24, 2015	44.09	44.11	43.58	43.70
3584	NASDAQ	PTF	Tue, Jun 23, 2015	44.32	44.32	43.88	44.16
3583	NASDAQ	PTF	Mon, Jun 22, 2015	44.34	44.34	43.88	44.09
3582	NASDAQ	PTF	Fri, Jun 19, 2015	44.48	44.48	44.01	44.09
3581	NASDAQ	PTF	Thu, Jun 18, 2015	43.92	44.36	43.83	44.31
3580	NASDAQ	PTF	Wed, Jun 17, 2015	43.63	43.86	43.52	43.70
3579	NASDAQ	PTF	Tue, Jun 16, 2015	43.37	43.59	43.17	43.55
3578	NASDAQ	PTF	Mon, Jun 15, 2015	42.90	43.37	42.77	43.33
3577	NASDAQ	PTF	Fri, Jun 12, 2015	43.33	43.43	43.06	43.40
3576	NASDAQ	PTF	Thu, Jun 11, 2015	43.48	43.52	43.28	43.40
3575	NASDAQ	PTF	Wed, Jun 10, 2015	42.98	43.54	42.98	43.46
3574	NASDAQ	PTF	Tue, Jun 9, 2015	42.71	42.90	42.21	42.81
3573	NASDAQ	PTF	Mon, Jun 8, 2015	43.48	43.48	42.75	42.82
3572	NASDAQ	PTF	Fri, Jun 5, 2015	42.74	43.33	42.68	43.32
3571	NASDAQ	PTF	Thu, Jun 4, 2015	43.41	43.54	42.95	43.00
3570	NASDAQ	PTF	Wed, Jun 3, 2015	43.29	43.49	43.17	43.43
3569	NASDAQ	PTF	Tue, Jun 2, 2015	43.26	43.26	42.81	43.04
3568	NASDAQ	PTF	Mon, Jun 1, 2015	43.19	43.33	42.73	43.17
3567	NASDAQ	PTF	Fri, May 29, 2015	43.37	43.37	42.75	43.00
3566	NASDAQ	PTF	Thu, May 28, 2015	43.22	43.28	43.05	43.21
3565	NASDAQ	PTF	Wed, May 27, 2015	42.49	43.15	42.49	43.13
3564	NASDAQ	PTF	Tue, May 26, 2015	42.97	42.97	42.28	42.45
3563	NASDAQ	PTF	Fri, May 22, 2015	42.80	43.06	42.78	42.94
3562	NASDAQ	PTF	Thu, May 21, 2015	42.79	42.80	42.57	42.72
3561	NASDAQ	PTF	Wed, May 20, 2015	42.63	42.90	42.43	42.64
3560	NASDAQ	PTF	Tue, May 19, 2015	42.73	42.83	42.58	42.61
3559	NASDAQ	PTF	Mon, May 18, 2015	42.13	42.69	41.95	42.65
3558	NASDAQ	PTF	Fri, May 15, 2015	42.26	42.26	41.87	41.91
3557	NASDAQ	PTF	Thu, May 14, 2015	41.77	42.13	41.55	42.09
3556	NASDAQ	PTF	Wed, May 13, 2015	41.44	41.70	41.32	41.37
3555	NASDAQ	PTF	Tue, May 12, 2015	41.00	41.40	40.75	41.27
3554	NASDAQ	PTF	Mon, May 11, 2015	41.30	41.43	41.23	41.26
3553	NASDAQ	PTF	Fri, May 8, 2015	41.26	41.43	41.17	41.27
3552	NASDAQ	PTF	Thu, May 7, 2015	40.43	40.95	40.43	40.85
3551	NASDAQ	PTF	Wed, May 6, 2015	40.69	40.80	40.26	40.55
3550	NASDAQ	PTF	Tue, May 5, 2015	41.34	41.34	40.44	40.56
3549	NASDAQ	PTF	Mon, May 4, 2015	41.55	41.65	41.28	41.39
3548	NASDAQ	PTF	Fri, May 1, 2015	40.77	41.24	40.77	41.16
3547	NASDAQ	PTF	Thu, Apr 30, 2015	41.29	41.29	40.31	40.31
3546	NASDAQ	PTF	Wed, Apr 29, 2015	41.21	41.36	40.94	41.21
3545	NASDAQ	PTF	Tue, Apr 28, 2015	41.50	41.55	40.91	41.34
3544	NASDAQ	PTF	Mon, Apr 27, 2015	41.66	41.79	41.29	41.32
3543	NASDAQ	PTF	Fri, Apr 24, 2015	41.89	41.90	41.30	41.35
3542	NASDAQ	PTF	Thu, Apr 23, 2015	41.69	41.97	41.52	41.87
3541	NASDAQ	PTF	Wed, Apr 22, 2015	41.41	41.89	41.38	41.79
3540	NASDAQ	PTF	Tue, Apr 21, 2015	41.70	41.76	41.59	41.76
3539	NASDAQ	PTF	Mon, Apr 20, 2015	41.29	41.49	41.20	41.49
3538	NASDAQ	PTF	Fri, Apr 17, 2015	41.25	41.25	40.53	40.53
3537	NASDAQ	PTF	Thu, Apr 16, 2015	41.56	41.70	41.50	41.62
3536	NASDAQ	PTF	Wed, Apr 15, 2015	41.44	41.72	41.44	41.61
3535	NASDAQ	PTF	Tue, Apr 14, 2015	41.64	41.64	41.13	41.33
3534	NASDAQ	PTF	Mon, Apr 13, 2015	41.86	41.99	41.55	41.57
3533	NASDAQ	PTF	Fri, Apr 10, 2015	41.60	41.81	41.53	41.81
3532	NASDAQ	PTF	Thu, Apr 9, 2015	41.52	41.66	41.34	41.50
3531	NASDAQ	PTF	Wed, Apr 8, 2015	41.27	41.48	41.25	41.32
3530	NASDAQ	PTF	Tue, Apr 7, 2015	41.34	41.40	41.00	41.00
3529	NASDAQ	PTF	Mon, Apr 6, 2015	40.58	41.28	40.47	41.17
3528	NASDAQ	PTF	Thu, Apr 2, 2015	40.65	40.87	40.65	40.83
3527	NASDAQ	PTF	Wed, Apr 1, 2015	41.08	41.08	40.38	40.62
3526	NASDAQ	PTF	Tue, Mar 31, 2015	41.36	41.36	40.99	41.09
3525	NASDAQ	PTF	Mon, Mar 30, 2015	41.32	41.51	41.30	41.49
3524	NASDAQ	PTF	Fri, Mar 27, 2015	40.76	40.81	40.61	40.81
3523	NASDAQ	PTF	Thu, Mar 26, 2015	40.14	40.43	39.71	40.35
3522	NASDAQ	PTF	Wed, Mar 25, 2015	41.90	41.90	40.33	40.33
3521	NASDAQ	PTF	Tue, Mar 24, 2015	42.02	42.19	41.81	41.81
3520	NASDAQ	PTF	Mon, Mar 23, 2015	42.41	42.41	42.19	42.20
3519	NASDAQ	PTF	Fri, Mar 20, 2015	42.18	42.48	42.01	42.31
3518	NASDAQ	PTF	Thu, Mar 19, 2015	41.87	42.01	41.72	41.96
3517	NASDAQ	PTF	Wed, Mar 18, 2015	41.21	41.80	41.09	41.78
3516	NASDAQ	PTF	Tue, Mar 17, 2015	40.99	41.32	40.99	41.32
3515	NASDAQ	PTF	Mon, Mar 16, 2015	40.56	41.18	40.56	41.16
3514	NASDAQ	PTF	Fri, Mar 13, 2015	40.62	40.69	40.37	40.52
3513	NASDAQ	PTF	Thu, Mar 12, 2015	40.13	40.60	40.13	40.60
3512	NASDAQ	PTF	Wed, Mar 11, 2015	40.19	40.19	39.85	40.07
3511	NASDAQ	PTF	Tue, Mar 10, 2015	40.39	40.39	39.91	39.93
3510	NASDAQ	PTF	Mon, Mar 9, 2015	40.34	40.58	40.31	40.58
3509	NASDAQ	PTF	Fri, Mar 6, 2015	40.98	41.02	40.37	40.48
3508	NASDAQ	PTF	Thu, Mar 5, 2015	40.85	41.04	40.80	41.00
3507	NASDAQ	PTF	Wed, Mar 4, 2015	41.18	41.18	40.66	40.94
3506	NASDAQ	PTF	Tue, Mar 3, 2015	41.07	41.16	40.83	41.01
3505	NASDAQ	PTF	Mon, Mar 2, 2015	40.79	41.46	40.79	41.40
3504	NASDAQ	PTF	Fri, Feb 27, 2015	40.85	40.93	40.64	40.65
3503	NASDAQ	PTF	Thu, Feb 26, 2015	41.11	41.12	40.79	40.85
3502	NASDAQ	PTF	Wed, Feb 25, 2015	40.78	40.86	40.60	40.60
3501	NASDAQ	PTF	Tue, Feb 24, 2015	40.86	40.95	40.60	40.88
3500	NASDAQ	PTF	Mon, Feb 23, 2015	40.70	40.96	40.45	40.68
3499	NASDAQ	PTF	Fri, Feb 20, 2015	40.42	40.87	40.26	40.85
3498	NASDAQ	PTF	Thu, Feb 19, 2015	40.11	40.46	40.11	40.36
3497	NASDAQ	PTF	Wed, Feb 18, 2015	40.08	40.21	40.01	40.18
3496	NASDAQ	PTF	Tue, Feb 17, 2015	40.11	40.19	40.04	40.04
3495	NASDAQ	PTF	Fri, Feb 13, 2015	39.96	40.11	39.87	40.07
3494	NASDAQ	PTF	Thu, Feb 12, 2015	39.61	39.83	39.57	39.77
3493	NASDAQ	PTF	Wed, Feb 11, 2015	39.33	39.52	39.30	39.42
3492	NASDAQ	PTF	Tue, Feb 10, 2015	38.68	39.22	38.51	39.22
3491	NASDAQ	PTF	Mon, Feb 9, 2015	38.81	38.81	38.45	38.60
3490	NASDAQ	PTF	Fri, Feb 6, 2015	39.03	39.20	38.91	38.92
3489	NASDAQ	PTF	Thu, Feb 5, 2015	38.84	39.16	38.71	39.16
3488	NASDAQ	PTF	Wed, Feb 4, 2015	38.23	38.89	38.23	38.76
3487	NASDAQ	PTF	Tue, Feb 3, 2015	38.34	38.48	38.09	38.48
3486	NASDAQ	PTF	Mon, Feb 2, 2015	37.92	37.97	36.90	37.97
3485	NASDAQ	PTF	Fri, Jan 30, 2015	38.33	38.53	37.77	37.86
3484	NASDAQ	PTF	Thu, Jan 29, 2015	37.84	38.35	37.78	38.34
3483	NASDAQ	PTF	Wed, Jan 28, 2015	38.71	38.79	38.07	38.07
3482	NASDAQ	PTF	Tue, Jan 27, 2015	38.03	38.39	37.83	38.10
3481	NASDAQ	PTF	Mon, Jan 26, 2015	38.41	38.57	38.32	38.54
3480	NASDAQ	PTF	Fri, Jan 23, 2015	37.41	38.76	37.41	38.55
3479	NASDAQ	PTF	Thu, Jan 22, 2015	37.53	38.16	37.39	38.12
3478	NASDAQ	PTF	Wed, Jan 21, 2015	37.78	37.91	37.57	37.66
3477	NASDAQ	PTF	Tue, Jan 20, 2015	37.50	37.77	37.13	37.60
3476	NASDAQ	PTF	Fri, Jan 16, 2015	36.80	37.36	36.70	37.36
3475	NASDAQ	PTF	Thu, Jan 15, 2015	37.41	37.41	36.72	36.73
3474	NASDAQ	PTF	Wed, Jan 14, 2015	37.23	37.49	37.17	37.41
3473	NASDAQ	PTF	Tue, Jan 13, 2015	38.30	38.48	37.23	37.45
3472	NASDAQ	PTF	Mon, Jan 12, 2015	37.71	37.85	37.57	37.65
3471	NASDAQ	PTF	Fri, Jan 9, 2015	38.28	38.29	37.84	38.03
3470	NASDAQ	PTF	Thu, Jan 8, 2015	37.38	38.30	37.38	38.24
3469	NASDAQ	PTF	Wed, Jan 7, 2015	38.05	38.05	36.78	37.23
3468	NASDAQ	PTF	Tue, Jan 6, 2015	37.34	37.40	36.31	36.68
3467	NASDAQ	PTF	Mon, Jan 5, 2015	37.79	37.79	37.29	37.29
3466	NASDAQ	PTF	Fri, Jan 2, 2015	38.69	38.69	37.67	37.77
3465	NASDAQ	PTF	Wed, Dec 31, 2014	38.95	39.03	38.37	38.37
3464	NASDAQ	PTF	Tue, Dec 30, 2014	38.84	38.84	38.73	38.79
3463	NASDAQ	PTF	Mon, Dec 29, 2014	38.99	38.99	38.89	38.96
3462	NASDAQ	PTF	Fri, Dec 26, 2014	39.10	39.19	39.06	39.10
3461	NASDAQ	PTF	Wed, Dec 24, 2014	38.97	39.05	38.88	39.00
3460	NASDAQ	PTF	Tue, Dec 23, 2014	39.15	39.15	38.12	38.84
3459	NASDAQ	PTF	Mon, Dec 22, 2014	38.61	38.89	38.61	38.88
3458	NASDAQ	PTF	Fri, Dec 19, 2014	38.41	38.55	38.41	38.55
3457	NASDAQ	PTF	Thu, Dec 18, 2014	38.38	38.61	38.31	38.61
3456	NASDAQ	PTF	Wed, Dec 17, 2014	36.91	37.77	36.82	37.77
3455	NASDAQ	PTF	Tue, Dec 16, 2014	37.11	37.56	36.89	36.89
3454	NASDAQ	PTF	Mon, Dec 15, 2014	37.54	37.79	37.10	37.25
3453	NASDAQ	PTF	Fri, Dec 12, 2014	37.67	37.95	37.53	37.55
3452	NASDAQ	PTF	Thu, Dec 11, 2014	38.07	38.40	38.07	38.07
3451	NASDAQ	PTF	Wed, Dec 10, 2014	38.34	38.53	37.49	37.75
3450	NASDAQ	PTF	Tue, Dec 9, 2014	37.52	38.39	37.38	38.38
3449	NASDAQ	PTF	Mon, Dec 8, 2014	38.54	38.61	37.84	37.99
3448	NASDAQ	PTF	Fri, Dec 5, 2014	38.37	38.58	38.37	38.52
3447	NASDAQ	PTF	Thu, Dec 4, 2014	38.24	38.48	38.20	38.31
3446	NASDAQ	PTF	Wed, Dec 3, 2014	37.85	38.36	37.83	38.25
3445	NASDAQ	PTF	Tue, Dec 2, 2014	37.53	37.87	37.44	37.80
3444	NASDAQ	PTF	Mon, Dec 1, 2014	37.99	37.99	37.50	37.54
3443	NASDAQ	PTF	Fri, Nov 28, 2014	38.32	38.43	38.00	38.17
3442	NASDAQ	PTF	Wed, Nov 26, 2014	37.81	38.23	37.81	38.21
3441	NASDAQ	PTF	Tue, Nov 25, 2014	37.94	38.00	37.76	37.80
3440	NASDAQ	PTF	Mon, Nov 24, 2014	37.55	37.84	37.55	37.84
3439	NASDAQ	PTF	Fri, Nov 21, 2014	37.67	37.88	37.27	37.35
3438	NASDAQ	PTF	Thu, Nov 20, 2014	36.73	37.13	36.73	37.12
3437	NASDAQ	PTF	Wed, Nov 19, 2014	36.88	36.99	36.60	36.79
3436	NASDAQ	PTF	Tue, Nov 18, 2014	36.89	37.36	36.89	37.25
3435	NASDAQ	PTF	Mon, Nov 17, 2014	36.91	37.01	36.65	36.72
3434	NASDAQ	PTF	Fri, Nov 14, 2014	36.61	37.08	36.55	37.03
3433	NASDAQ	PTF	Thu, Nov 13, 2014	36.99	37.03	36.97	36.99
3432	NASDAQ	PTF	Wed, Nov 12, 2014	36.69	36.78	36.60	36.73
3431	NASDAQ	PTF	Tue, Nov 11, 2014	36.82	36.82	36.61	36.76
3430	NASDAQ	PTF	Mon, Nov 10, 2014	36.70	36.79	36.57	36.75
3429	NASDAQ	PTF	Fri, Nov 7, 2014	36.64	36.80	36.26	36.61
3428	NASDAQ	PTF	Thu, Nov 6, 2014	36.48	36.62	36.44	36.62
3427	NASDAQ	PTF	Wed, Nov 5, 2014	36.61	36.65	36.27	36.47
3426	NASDAQ	PTF	Tue, Nov 4, 2014	36.50	36.53	36.16	36.26
3425	NASDAQ	PTF	Mon, Nov 3, 2014	36.23	36.52	36.09	36.34
3424	NASDAQ	PTF	Fri, Oct 31, 2014	35.58	36.10	35.58	36.10
3423	NASDAQ	PTF	Thu, Oct 30, 2014	35.08	35.29	34.80	35.06
3422	NASDAQ	PTF	Wed, Oct 29, 2014	34.91	34.98	34.73	34.90
3421	NASDAQ	PTF	Tue, Oct 28, 2014	34.62	34.95	34.60	34.95
3420	NASDAQ	PTF	Mon, Oct 27, 2014	33.88	34.07	33.67	34.03
3419	NASDAQ	PTF	Fri, Oct 24, 2014	33.74	34.01	33.67	34.00
3418	NASDAQ	PTF	Thu, Oct 23, 2014	33.64	33.85	33.57	33.83
3417	NASDAQ	PTF	Wed, Oct 22, 2014	33.52	33.54	32.84	32.88
3416	NASDAQ	PTF	Tue, Oct 21, 2014	32.89	33.44	32.89	33.43
3415	NASDAQ	PTF	Mon, Oct 20, 2014	32.30	32.43	32.25	32.43
3414	NASDAQ	PTF	Fri, Oct 17, 2014	32.24	32.52	32.11	32.25
3413	NASDAQ	PTF	Thu, Oct 16, 2014	31.37	31.98	31.19	31.92
3412	NASDAQ	PTF	Wed, Oct 15, 2014	30.90	31.33	30.39	31.33
3411	NASDAQ	PTF	Tue, Oct 14, 2014	31.43	31.64	31.02	31.16
3410	NASDAQ	PTF	Mon, Oct 13, 2014	31.60	31.61	30.88	30.93
3409	NASDAQ	PTF	Fri, Oct 10, 2014	32.99	32.99	31.47	31.50
3408	NASDAQ	PTF	Thu, Oct 9, 2014	33.80	33.94	33.25	33.25
3407	NASDAQ	PTF	Wed, Oct 8, 2014	33.51	33.91	33.05	33.91
3406	NASDAQ	PTF	Tue, Oct 7, 2014	33.91	33.99	33.55	33.55
3405	NASDAQ	PTF	Mon, Oct 6, 2014	34.19	34.24	34.19	34.20
3404	NASDAQ	PTF	Fri, Oct 3, 2014	34.36	34.54	34.36	34.40
3403	NASDAQ	PTF	Thu, Oct 2, 2014	33.71	34.05	33.22	34.03
3402	NASDAQ	PTF	Wed, Oct 1, 2014	34.64	34.64	33.72	33.84
3401	NASDAQ	PTF	Tue, Sep 30, 2014	35.00	35.00	34.59	34.69
3400	NASDAQ	PTF	Mon, Sep 29, 2014	34.82	35.09	34.73	34.84
3399	NASDAQ	PTF	Fri, Sep 26, 2014	34.78	34.94	34.68	34.92
3398	NASDAQ	PTF	Thu, Sep 25, 2014	34.93	34.93	34.41	34.50
3397	NASDAQ	PTF	Wed, Sep 24, 2014	34.85	35.30	34.83	35.28
3396	NASDAQ	PTF	Tue, Sep 23, 2014	34.94	35.23	34.87	34.97
3395	NASDAQ	PTF	Mon, Sep 22, 2014	35.46	35.46	34.94	34.99
3394	NASDAQ	PTF	Fri, Sep 19, 2014	36.09	36.09	35.47	35.68
3393	NASDAQ	PTF	Thu, Sep 18, 2014	36.13	36.25	36.06	36.20
3392	NASDAQ	PTF	Wed, Sep 17, 2014	35.76	35.86	35.67	35.75
3391	NASDAQ	PTF	Tue, Sep 16, 2014	35.15	35.70	35.00	35.70
3390	NASDAQ	PTF	Mon, Sep 15, 2014	35.93	35.93	35.17	35.25
3389	NASDAQ	PTF	Fri, Sep 12, 2014	36.13	36.13	35.96	35.96
3388	NASDAQ	PTF	Thu, Sep 11, 2014	35.98	36.26	35.98	36.26
3387	NASDAQ	PTF	Wed, Sep 10, 2014	35.80	36.03	35.80	36.01
3386	NASDAQ	PTF	Tue, Sep 9, 2014	36.15	36.22	35.81	35.81
3385	NASDAQ	PTF	Mon, Sep 8, 2014	36.42	36.42	36.17	36.24
3384	NASDAQ	PTF	Fri, Sep 5, 2014	36.18	36.32	36.00	36.32
3383	NASDAQ	PTF	Thu, Sep 4, 2014	36.19	36.36	35.93	35.99
3382	NASDAQ	PTF	Wed, Sep 3, 2014	36.62	36.62	36.08	36.08
3381	NASDAQ	PTF	Tue, Sep 2, 2014	36.49	36.49	36.24	36.34
3380	NASDAQ	PTF	Fri, Aug 29, 2014	36.16	36.28	36.15	36.25
3379	NASDAQ	PTF	Thu, Aug 28, 2014	35.82	35.98	35.71	35.97
3378	NASDAQ	PTF	Wed, Aug 27, 2014	35.86	35.99	35.86	35.98
3377	NASDAQ	PTF	Tue, Aug 26, 2014	35.94	36.05	35.87	36.05
3376	NASDAQ	PTF	Mon, Aug 25, 2014	36.03	36.06	35.75	35.82
3375	NASDAQ	PTF	Fri, Aug 22, 2014	35.80	35.91	35.80	35.87
3374	NASDAQ	PTF	Thu, Aug 21, 2014	35.75	35.89	35.73	35.89
3373	NASDAQ	PTF	Wed, Aug 20, 2014	35.57	35.76	35.54	35.73
3372	NASDAQ	PTF	Tue, Aug 19, 2014	35.28	35.59	35.28	35.58
3371	NASDAQ	PTF	Mon, Aug 18, 2014	35.25	35.33	35.03	35.33
3370	NASDAQ	PTF	Fri, Aug 15, 2014	35.02	35.02	34.73	34.85
3369	NASDAQ	PTF	Thu, Aug 14, 2014	34.95	34.96	34.87	34.87
3368	NASDAQ	PTF	Wed, Aug 13, 2014	34.86	34.98	34.85	34.93
3367	NASDAQ	PTF	Tue, Aug 12, 2014	34.61	34.61	34.34	34.50
3366	NASDAQ	PTF	Mon, Aug 11, 2014	34.60	34.83	34.60	34.61
3365	NASDAQ	PTF	Fri, Aug 8, 2014	34.12	34.38	34.12	34.35
3364	NASDAQ	PTF	Thu, Aug 7, 2014	34.62	34.67	34.17	34.17
3363	NASDAQ	PTF	Wed, Aug 6, 2014	33.84	34.33	33.84	34.33
3362	NASDAQ	PTF	Tue, Aug 5, 2014	34.33	34.52	34.18	34.19
3361	NASDAQ	PTF	Mon, Aug 4, 2014	34.36	34.40	34.18	34.40
3360	NASDAQ	PTF	Fri, Aug 1, 2014	34.14	34.35	34.07	34.33
3359	NASDAQ	PTF	Thu, Jul 31, 2014	34.88	34.94	34.27	34.36
3358	NASDAQ	PTF	Wed, Jul 30, 2014	35.10	35.26	35.10	35.20
3357	NASDAQ	PTF	Tue, Jul 29, 2014	35.30	35.35	35.25	35.25
3356	NASDAQ	PTF	Mon, Jul 28, 2014	35.03	35.10	35.03	35.10
3355	NASDAQ	PTF	Fri, Jul 25, 2014	35.60	35.60	35.16	35.16
3354	NASDAQ	PTF	Thu, Jul 24, 2014	35.43	35.62	35.29	35.59
3353	NASDAQ	PTF	Wed, Jul 23, 2014	35.79	35.79	35.43	35.43
3352	NASDAQ	PTF	Tue, Jul 22, 2014	35.67	35.88	35.67	35.83
3351	NASDAQ	PTF	Mon, Jul 21, 2014	35.46	35.68	35.40	35.56
3350	NASDAQ	PTF	Fri, Jul 18, 2014	35.15	35.66	35.04	35.61
3349	NASDAQ	PTF	Thu, Jul 17, 2014	35.56	35.56	34.93	34.99
3348	NASDAQ	PTF	Wed, Jul 16, 2014	35.80	35.80	35.51	35.64
3347	NASDAQ	PTF	Tue, Jul 15, 2014	36.07	36.07	35.43	35.57
3346	NASDAQ	PTF	Mon, Jul 14, 2014	36.06	36.06	35.87	35.98
3345	NASDAQ	PTF	Fri, Jul 11, 2014	35.54	35.79	35.54	35.69
3344	NASDAQ	PTF	Thu, Jul 10, 2014	35.11	35.80	34.99	35.58
3343	NASDAQ	PTF	Wed, Jul 9, 2014	35.66	35.84	35.64	35.81
3342	NASDAQ	PTF	Tue, Jul 8, 2014	35.85	35.85	35.49	35.60
3341	NASDAQ	PTF	Mon, Jul 7, 2014	36.58	36.62	36.18	36.21
3340	NASDAQ	PTF	Thu, Jul 3, 2014	36.61	36.77	36.61	36.69
3339	NASDAQ	PTF	Wed, Jul 2, 2014	36.65	36.65	36.37	36.37
3338	NASDAQ	PTF	Tue, Jul 1, 2014	36.34	36.81	36.34	36.68
3337	NASDAQ	PTF	Mon, Jun 30, 2014	36.17	36.35	36.15	36.25
3336	NASDAQ	PTF	Fri, Jun 27, 2014	35.94	36.05	35.91	35.96
3335	NASDAQ	PTF	Thu, Jun 26, 2014	35.84	35.89	35.76	35.89
3334	NASDAQ	PTF	Wed, Jun 25, 2014	35.45	35.92	35.45	35.83
3333	NASDAQ	PTF	Tue, Jun 24, 2014	35.88	36.15	35.55	35.59
3332	NASDAQ	PTF	Mon, Jun 23, 2014	35.93	36.02	35.87	35.94
3331	NASDAQ	PTF	Fri, Jun 20, 2014	35.79	35.89	35.67	35.89
3330	NASDAQ	PTF	Thu, Jun 19, 2014	35.95	35.95	35.62	35.72
3329	NASDAQ	PTF	Wed, Jun 18, 2014	35.88	35.92	35.57	35.90
3328	NASDAQ	PTF	Tue, Jun 17, 2014	35.24	36.00	35.24	35.90
3327	NASDAQ	PTF	Mon, Jun 16, 2014	35.02	35.15	34.88	35.12
3326	NASDAQ	PTF	Fri, Jun 13, 2014	34.63	34.63	34.40	34.54
3325	NASDAQ	PTF	Thu, Jun 12, 2014	34.50	34.55	34.25	34.26
3324	NASDAQ	PTF	Wed, Jun 11, 2014	34.38	34.58	34.30	34.57
3323	NASDAQ	PTF	Tue, Jun 10, 2014	34.17	34.17	33.99	34.14
3322	NASDAQ	PTF	Mon, Jun 9, 2014	34.22	34.53	34.20	34.32
3321	NASDAQ	PTF	Fri, Jun 6, 2014	34.22	34.25	34.07	34.12
3320	NASDAQ	PTF	Thu, Jun 5, 2014	33.75	34.08	33.57	33.99
3319	NASDAQ	PTF	Wed, Jun 4, 2014	33.32	33.70	33.25	33.70
3318	NASDAQ	PTF	Tue, Jun 3, 2014	33.50	33.50	33.18	33.39
3317	NASDAQ	PTF	Mon, Jun 2, 2014	33.53	33.78	33.30	33.45
3316	NASDAQ	PTF	Fri, May 30, 2014	33.84	33.84	33.48	33.65
3315	NASDAQ	PTF	Thu, May 29, 2014	33.97	34.03	33.97	34.03
3314	NASDAQ	PTF	Wed, May 28, 2014	33.82	33.82	33.57	33.76
3313	NASDAQ	PTF	Tue, May 27, 2014	33.61	33.73	33.55	33.72
3312	NASDAQ	PTF	Fri, May 23, 2014	32.82	33.28	32.72	33.28
3311	NASDAQ	PTF	Thu, May 22, 2014	32.62	32.95	32.52	32.82
3310	NASDAQ	PTF	Wed, May 21, 2014	32.40	32.46	32.16	32.42
3309	NASDAQ	PTF	Tue, May 20, 2014	32.28	32.30	31.93	32.08
3308	NASDAQ	PTF	Mon, May 19, 2014	31.80	32.52	31.79	32.42
3307	NASDAQ	PTF	Fri, May 16, 2014	31.66	31.92	31.41	31.92
3306	NASDAQ	PTF	Thu, May 15, 2014	32.06	32.06	31.25	31.78
3305	NASDAQ	PTF	Wed, May 14, 2014	32.26	32.39	32.00	32.06
3304	NASDAQ	PTF	Tue, May 13, 2014	32.45	32.90	32.39	32.39
3303	NASDAQ	PTF	Mon, May 12, 2014	31.71	32.65	31.71	32.53
3302	NASDAQ	PTF	Fri, May 9, 2014	31.38	31.62	31.20	31.62
3301	NASDAQ	PTF	Thu, May 8, 2014	31.90	32.37	31.54	31.68
3300	NASDAQ	PTF	Wed, May 7, 2014	32.09	32.11	31.47	31.67
3299	NASDAQ	PTF	Tue, May 6, 2014	32.79	32.94	32.45	32.50
3298	NASDAQ	PTF	Mon, May 5, 2014	32.73	33.20	32.73	33.14
3297	NASDAQ	PTF	Fri, May 2, 2014	33.32	33.38	33.08	33.14
3296	NASDAQ	PTF	Thu, May 1, 2014	33.04	33.31	32.70	32.87
3295	NASDAQ	PTF	Wed, Apr 30, 2014	32.22	32.40	31.96	32.40
3294	NASDAQ	PTF	Tue, Apr 29, 2014	32.04	32.28	31.98	32.28
3293	NASDAQ	PTF	Mon, Apr 28, 2014	32.62	32.62	31.38	32.09
3292	NASDAQ	PTF	Fri, Apr 25, 2014	33.29	33.29	32.44	32.51
3291	NASDAQ	PTF	Thu, Apr 24, 2014	33.89	33.89	33.05	33.40
3290	NASDAQ	PTF	Wed, Apr 23, 2014	33.62	33.75	33.46	33.53
3289	NASDAQ	PTF	Tue, Apr 22, 2014	33.37	33.75	33.26	33.75
3288	NASDAQ	PTF	Mon, Apr 21, 2014	33.18	33.35	33.04	33.31
3287	NASDAQ	PTF	Thu, Apr 17, 2014	33.17	33.29	33.03	33.21
3286	NASDAQ	PTF	Wed, Apr 16, 2014	32.83	32.98	32.39	32.95
3285	NASDAQ	PTF	Tue, Apr 15, 2014	32.43	32.47	31.61	32.38
3284	NASDAQ	PTF	Mon, Apr 14, 2014	32.23	32.55	31.88	32.06
3283	NASDAQ	PTF	Fri, Apr 11, 2014	32.19	32.64	31.77	31.93
3282	NASDAQ	PTF	Thu, Apr 10, 2014	33.91	33.91	32.32	32.56
3281	NASDAQ	PTF	Wed, Apr 9, 2014	33.21	33.76	32.95	33.76
3280	NASDAQ	PTF	Tue, Apr 8, 2014	32.85	33.03	32.30	32.88
3279	NASDAQ	PTF	Mon, Apr 7, 2014	33.26	33.44	32.26	32.62
3278	NASDAQ	PTF	Fri, Apr 4, 2014	34.77	34.77	33.30	33.44
3277	NASDAQ	PTF	Thu, Apr 3, 2014	35.52	35.52	34.48	34.62
3276	NASDAQ	PTF	Wed, Apr 2, 2014	35.48	35.48	35.15	35.35
3275	NASDAQ	PTF	Tue, Apr 1, 2014	34.76	35.30	34.76	35.30
3274	NASDAQ	PTF	Mon, Mar 31, 2014	34.24	34.81	34.24	34.67
3273	NASDAQ	PTF	Fri, Mar 28, 2014	34.43	34.69	34.04	34.12
3272	NASDAQ	PTF	Thu, Mar 27, 2014	34.09	34.30	33.85	34.27
3271	NASDAQ	PTF	Wed, Mar 26, 2014	35.33	35.33	34.26	34.28
3270	NASDAQ	PTF	Tue, Mar 25, 2014	35.42	35.62	34.93	35.07
3269	NASDAQ	PTF	Mon, Mar 24, 2014	35.91	35.91	34.85	35.28
3268	NASDAQ	PTF	Fri, Mar 21, 2014	36.44	36.55	35.71	35.73
3267	NASDAQ	PTF	Thu, Mar 20, 2014	36.09	36.37	35.96	36.27
3266	NASDAQ	PTF	Wed, Mar 19, 2014	36.32	36.39	35.92	36.13
3265	NASDAQ	PTF	Tue, Mar 18, 2014	35.89	36.37	35.89	36.29
3264	NASDAQ	PTF	Mon, Mar 17, 2014	35.84	35.96	35.76	35.77
3263	NASDAQ	PTF	Fri, Mar 14, 2014	35.34	35.67	35.34	35.48
3262	NASDAQ	PTF	Thu, Mar 13, 2014	36.21	36.21	35.26	35.35
3261	NASDAQ	PTF	Wed, Mar 12, 2014	35.70	35.99	35.54	35.99
3260	NASDAQ	PTF	Tue, Mar 11, 2014	36.54	36.54	35.61	35.80
3259	NASDAQ	PTF	Mon, Mar 10, 2014	36.47	36.47	36.00	36.17
3258	NASDAQ	PTF	Fri, Mar 7, 2014	37.06	37.06	36.35	36.52
3257	NASDAQ	PTF	Thu, Mar 6, 2014	37.31	37.36	36.92	36.98
3256	NASDAQ	PTF	Wed, Mar 5, 2014	37.49	37.49	37.11	37.23
3255	NASDAQ	PTF	Tue, Mar 4, 2014	36.85	37.56	36.85	37.41
3254	NASDAQ	PTF	Mon, Mar 3, 2014	35.93	36.32	35.90	36.27
3253	NASDAQ	PTF	Fri, Feb 28, 2014	36.70	36.90	36.29	36.35
3252	NASDAQ	PTF	Thu, Feb 27, 2014	36.15	36.66	36.15	36.60
3251	NASDAQ	PTF	Wed, Feb 26, 2014	35.96	36.37	35.96	36.03
3250	NASDAQ	PTF	Tue, Feb 25, 2014	36.06	36.13	35.89	35.93
3249	NASDAQ	PTF	Mon, Feb 24, 2014	36.11	36.30	36.09	36.16
3248	NASDAQ	PTF	Fri, Feb 21, 2014	36.26	36.28	36.07	36.07
3247	NASDAQ	PTF	Thu, Feb 20, 2014	35.94	36.31	35.93	36.31
3246	NASDAQ	PTF	Wed, Feb 19, 2014	35.88	35.88	35.52	35.56
3245	NASDAQ	PTF	Tue, Feb 18, 2014	35.54	35.85	35.54	35.79
3244	NASDAQ	PTF	Fri, Feb 14, 2014	35.40	35.50	35.40	35.45
3243	NASDAQ	PTF	Thu, Feb 13, 2014	34.92	35.29	34.92	35.29
3242	NASDAQ	PTF	Wed, Feb 12, 2014	34.83	34.91	34.83	34.83
3241	NASDAQ	PTF	Tue, Feb 11, 2014	34.53	34.77	34.53	34.77
3240	NASDAQ	PTF	Mon, Feb 10, 2014	34.29	34.34	34.15	34.34
3239	NASDAQ	PTF	Fri, Feb 7, 2014	34.02	34.20	34.02	34.20
3238	NASDAQ	PTF	Thu, Feb 6, 2014	33.76	33.84	33.76	33.84
3237	NASDAQ	PTF	Wed, Feb 5, 2014	33.46	33.46	33.46	33.46
3236	NASDAQ	PTF	Tue, Feb 4, 2014	33.03	33.69	32.50	33.62
3235	NASDAQ	PTF	Mon, Feb 3, 2014	34.52	34.52	33.31	33.43
3234	NASDAQ	PTF	Fri, Jan 31, 2014	34.60	34.62	34.55	34.55
3233	NASDAQ	PTF	Thu, Jan 30, 2014	34.35	34.93	34.35	34.91
3232	NASDAQ	PTF	Wed, Jan 29, 2014	34.21	34.48	34.15	34.15
3231	NASDAQ	PTF	Tue, Jan 28, 2014	33.99	34.54	33.98	34.47
3230	NASDAQ	PTF	Mon, Jan 27, 2014	34.50	34.50	34.06	34.30
3229	NASDAQ	PTF	Fri, Jan 24, 2014	35.14	35.14	34.55	34.56
3228	NASDAQ	PTF	Thu, Jan 23, 2014	35.91	35.91	35.45	35.66
3227	NASDAQ	PTF	Wed, Jan 22, 2014	35.89	36.08	35.89	36.02
3226	NASDAQ	PTF	Tue, Jan 21, 2014	35.61	35.87	35.60	35.68
3225	NASDAQ	PTF	Fri, Jan 17, 2014	35.87	35.92	35.70	35.74
3224	NASDAQ	PTF	Thu, Jan 16, 2014	35.87	35.98	35.83	35.85
3223	NASDAQ	PTF	Wed, Jan 15, 2014	35.67	35.74	35.67	35.70
3222	NASDAQ	PTF	Tue, Jan 14, 2014	35.01	35.51	35.01	35.48
3221	NASDAQ	PTF	Mon, Jan 13, 2014	35.37	35.44	34.91	34.91
3220	NASDAQ	PTF	Fri, Jan 10, 2014	35.38	35.44	35.34	35.44
3219	NASDAQ	PTF	Thu, Jan 9, 2014	35.51	35.70	35.50	35.55
3218	NASDAQ	PTF	Wed, Jan 8, 2014	35.58	35.70	35.46	35.55
3217	NASDAQ	PTF	Tue, Jan 7, 2014	35.49	35.56	35.45	35.45
3216	NASDAQ	PTF	Mon, Jan 6, 2014	35.07	35.09	35.00	35.00
3215	NASDAQ	PTF	Fri, Jan 3, 2014	35.25	35.30	35.14	35.30
3214	NASDAQ	PTF	Thu, Jan 2, 2014	35.47	35.47	35.00	35.09
3213	NASDAQ	PTF	Tue, Dec 31, 2013	35.42	35.51	35.39	35.49
3212	NASDAQ	PTF	Mon, Dec 30, 2013	35.34	35.39	35.28	35.38
3211	NASDAQ	PTF	Fri, Dec 27, 2013	35.44	35.44	35.24	35.33
3210	NASDAQ	PTF	Thu, Dec 26, 2013	35.50	35.50	35.40	35.40
3209	NASDAQ	PTF	Tue, Dec 24, 2013	35.20	35.33	35.20	35.33
3208	NASDAQ	PTF	Mon, Dec 23, 2013	35.03	35.12	35.02	35.06
3207	NASDAQ	PTF	Fri, Dec 20, 2013	34.55	34.90	34.49	34.88
3206	NASDAQ	PTF	Thu, Dec 19, 2013	34.53	34.60	34.44	34.49
3205	NASDAQ	PTF	Wed, Dec 18, 2013	34.16	34.45	34.15	34.39
3204	NASDAQ	PTF	Tue, Dec 17, 2013	34.37	34.40	34.37	34.40
3203	NASDAQ	PTF	Mon, Dec 16, 2013	34.05	34.32	34.04	34.26
3202	NASDAQ	PTF	Fri, Dec 13, 2013	33.87	33.94	33.71	33.94
3201	NASDAQ	PTF	Thu, Dec 12, 2013	33.79	33.88	33.67	33.85
3200	NASDAQ	PTF	Wed, Dec 11, 2013	34.04	34.06	33.87	33.87
3199	NASDAQ	PTF	Tue, Dec 10, 2013	34.40	34.47	34.40	34.44
3198	NASDAQ	PTF	Mon, Dec 9, 2013	34.52	34.73	34.52	34.54
3197	NASDAQ	PTF	Fri, Dec 6, 2013	34.51	34.67	34.43	34.64
3196	NASDAQ	PTF	Thu, Dec 5, 2013	34.30	34.32	34.25	34.32
3195	NASDAQ	PTF	Wed, Dec 4, 2013	34.27	34.47	33.97	34.16
3194	NASDAQ	PTF	Tue, Dec 3, 2013	34.30	34.30	34.21	34.21
3193	NASDAQ	PTF	Mon, Dec 2, 2013	34.61	34.61	34.43	34.43
3192	NASDAQ	PTF	Fri, Nov 29, 2013	34.73	34.79	34.73	34.79
3191	NASDAQ	PTF	Wed, Nov 27, 2013	33.16	34.67	33.16	34.67
3190	NASDAQ	PTF	Tue, Nov 26, 2013	34.30	34.53	34.30	34.53
3189	NASDAQ	PTF	Fri, Nov 22, 2013	34.28	34.43	34.27	34.43
3188	NASDAQ	PTF	Thu, Nov 21, 2013	34.18	34.38	34.18	34.37
3187	NASDAQ	PTF	Wed, Nov 20, 2013	34.11	34.14	33.80	33.88
3186	NASDAQ	PTF	Tue, Nov 19, 2013	34.36	34.36	33.92	34.01
3185	NASDAQ	PTF	Mon, Nov 18, 2013	34.71	34.76	34.35	34.35
3184	NASDAQ	PTF	Fri, Nov 15, 2013	34.65	34.65	34.42	34.60
3183	NASDAQ	PTF	Thu, Nov 14, 2013	34.32	34.43	34.32	34.43
3182	NASDAQ	PTF	Wed, Nov 13, 2013	34.06	34.57	34.03	34.57
3181	NASDAQ	PTF	Tue, Nov 12, 2013	34.04	34.16	34.01	34.15
3180	NASDAQ	PTF	Mon, Nov 11, 2013	33.67	34.02	33.63	34.02
3179	NASDAQ	PTF	Fri, Nov 8, 2013	33.48	33.78	33.48	33.77
3178	NASDAQ	PTF	Thu, Nov 7, 2013	33.33	33.33	33.20	33.26
3177	NASDAQ	PTF	Wed, Nov 6, 2013	33.75	33.86	33.75	33.84
3176	NASDAQ	PTF	Tue, Nov 5, 2013	33.61	33.86	33.61	33.86
3175	NASDAQ	PTF	Mon, Nov 4, 2013	33.81	33.82	33.77	33.82
3174	NASDAQ	PTF	Fri, Nov 1, 2013	33.43	33.57	33.37	33.37
3173	NASDAQ	PTF	Thu, Oct 31, 2013	33.26	33.56	33.26	33.56
3172	NASDAQ	PTF	Wed, Oct 30, 2013	34.02	34.02	33.44	33.50
3171	NASDAQ	PTF	Tue, Oct 29, 2013	33.89	33.92	33.74	33.92
3170	NASDAQ	PTF	Mon, Oct 28, 2013	33.85	33.87	33.71	33.71
3169	NASDAQ	PTF	Fri, Oct 25, 2013	33.89	33.92	33.70	33.71
3168	NASDAQ	PTF	Thu, Oct 24, 2013	34.13	34.13	33.77	33.92
3167	NASDAQ	PTF	Wed, Oct 23, 2013	34.00	34.00	33.80	33.90
3166	NASDAQ	PTF	Tue, Oct 22, 2013	34.32	34.38	34.27	34.37
3165	NASDAQ	PTF	Mon, Oct 21, 2013	34.10	34.37	34.10	34.26
3164	NASDAQ	PTF	Fri, Oct 18, 2013	33.70	34.03	33.70	33.99
3163	NASDAQ	PTF	Thu, Oct 17, 2013	33.23	33.56	33.23	33.52
3162	NASDAQ	PTF	Wed, Oct 16, 2013	33.33	33.33	33.29	33.32
3161	NASDAQ	PTF	Tue, Oct 15, 2013	33.13	33.24	33.00	33.00
3160	NASDAQ	PTF	Mon, Oct 14, 2013	32.74	32.77	32.74	32.77
3159	NASDAQ	PTF	Fri, Oct 11, 2013	32.59	32.99	32.59	32.99
3158	NASDAQ	PTF	Thu, Oct 10, 2013	32.13	32.49	32.13	32.45
3157	NASDAQ	PTF	Wed, Oct 9, 2013	31.55	31.88	31.39	31.88
3156	NASDAQ	PTF	Tue, Oct 8, 2013	32.54	32.60	31.76	31.76
3155	NASDAQ	PTF	Mon, Oct 7, 2013	32.65	32.72	32.62	32.62
3154	NASDAQ	PTF	Fri, Oct 4, 2013	32.92	33.04	32.92	33.04
3153	NASDAQ	PTF	Thu, Oct 3, 2013	32.70	32.70	32.60	32.60
3152	NASDAQ	PTF	Wed, Oct 2, 2013	32.83	32.96	32.70	32.90
3151	NASDAQ	PTF	Tue, Oct 1, 2013	32.65	32.90	32.65	32.90
3150	NASDAQ	PTF	Mon, Sep 30, 2013	32.25	32.46	32.25	32.46
3149	NASDAQ	PTF	Fri, Sep 27, 2013	32.54	32.63	32.41	32.47
3148	NASDAQ	PTF	Thu, Sep 26, 2013	32.83	32.83	32.51	32.59
3147	NASDAQ	PTF	Wed, Sep 25, 2013	32.70	32.81	32.70	32.71
3146	NASDAQ	PTF	Tue, Sep 24, 2013	32.37	32.50	32.37	32.50
3145	NASDAQ	PTF	Mon, Sep 23, 2013	32.30	32.37	32.30	32.37
3144	NASDAQ	PTF	Fri, Sep 20, 2013	32.71	32.75	32.67	32.68
3143	NASDAQ	PTF	Thu, Sep 19, 2013	32.74	32.74	32.62	32.63
3142	NASDAQ	PTF	Wed, Sep 18, 2013	32.33	32.74	32.33	32.74
3141	NASDAQ	PTF	Tue, Sep 17, 2013	32.43	32.51	32.39	32.49
3140	NASDAQ	PTF	Mon, Sep 16, 2013	32.34	32.34	32.34	32.34
3139	NASDAQ	PTF	Fri, Sep 13, 2013	32.19	32.28	32.18	32.28
3138	NASDAQ	PTF	Thu, Sep 12, 2013	32.33	32.34	32.09	32.09
3137	NASDAQ	PTF	Wed, Sep 11, 2013	32.24	32.43	32.24	32.38
3136	NASDAQ	PTF	Tue, Sep 10, 2013	32.10	32.23	32.10	32.23
3135	NASDAQ	PTF	Mon, Sep 9, 2013	31.46	31.63	31.46	31.63
3134	NASDAQ	PTF	Fri, Sep 6, 2013	31.07	31.42	31.07	31.40
3133	NASDAQ	PTF	Thu, Sep 5, 2013	31.29	31.41	31.28	31.40
3132	NASDAQ	PTF	Wed, Sep 4, 2013	31.20	31.29	31.18	31.25
3131	NASDAQ	PTF	Tue, Sep 3, 2013	31.39	31.39	30.84	30.84
3130	NASDAQ	PTF	Thu, Aug 29, 2013	31.07	31.27	30.50	31.27
3129	NASDAQ	PTF	Wed, Aug 28, 2013	30.97	31.12	30.97	31.01
3128	NASDAQ	PTF	Tue, Aug 27, 2013	31.39	31.41	30.82	30.83
3127	NASDAQ	PTF	Mon, Aug 26, 2013	31.80	31.84	31.73	31.73
3126	NASDAQ	PTF	Fri, Aug 23, 2013	31.73	31.73	31.71	31.72
3125	NASDAQ	PTF	Thu, Aug 22, 2013	31.76	31.76	31.62	31.62
3124	NASDAQ	PTF	Wed, Aug 21, 2013	31.74	31.80	31.62	31.62
3123	NASDAQ	PTF	Tue, Aug 20, 2013	31.49	31.77	31.49	31.75
3122	NASDAQ	PTF	Mon, Aug 19, 2013	31.60	31.61	31.60	31.61
3121	NASDAQ	PTF	Fri, Aug 16, 2013	31.69	31.69	31.61	31.66
3120	NASDAQ	PTF	Thu, Aug 15, 2013	31.82	31.82	31.52	31.54
3119	NASDAQ	PTF	Wed, Aug 14, 2013	32.54	32.56	32.33	32.33
3118	NASDAQ	PTF	Tue, Aug 13, 2013	32.64	32.72	32.64	32.72
3117	NASDAQ	PTF	Mon, Aug 12, 2013	32.58	32.60	32.58	32.60
3116	NASDAQ	PTF	Fri, Aug 9, 2013	32.44	32.50	32.29	32.44
3115	NASDAQ	PTF	Thu, Aug 8, 2013	32.40	32.44	32.40	32.42
3114	NASDAQ	PTF	Wed, Aug 7, 2013	32.12	32.12	32.02	32.12
3113	NASDAQ	PTF	Tue, Aug 6, 2013	32.57	32.57	32.25	32.41
3112	NASDAQ	PTF	Mon, Aug 5, 2013	32.40	32.56	32.40	32.52
3111	NASDAQ	PTF	Fri, Aug 2, 2013	32.39	32.43	32.36	32.43
3110	NASDAQ	PTF	Thu, Aug 1, 2013	32.40	32.59	32.40	32.59
3109	NASDAQ	PTF	Wed, Jul 31, 2013	32.01	32.28	32.01	32.28
3108	NASDAQ	PTF	Tue, Jul 30, 2013	31.73	31.91	31.73	31.91
3107	NASDAQ	PTF	Mon, Jul 29, 2013	31.51	31.56	31.51	31.56
3106	NASDAQ	PTF	Fri, Jul 26, 2013	31.73	31.79	31.67	31.72
3105	NASDAQ	PTF	Thu, Jul 25, 2013	31.80	31.91	31.80	31.91
3104	NASDAQ	PTF	Wed, Jul 24, 2013	31.40	32.00	31.40	31.83
3103	NASDAQ	PTF	Tue, Jul 23, 2013	32.11	32.24	31.88	31.88
3102	NASDAQ	PTF	Mon, Jul 22, 2013	31.85	32.06	31.85	31.99
3101	NASDAQ	PTF	Fri, Jul 19, 2013	31.83	31.84	31.77	31.82
3100	NASDAQ	PTF	Thu, Jul 18, 2013	31.29	31.92	31.29	31.85
3099	NASDAQ	PTF	Wed, Jul 17, 2013	31.82	31.94	31.72	31.76
3098	NASDAQ	PTF	Tue, Jul 16, 2013	31.70	31.77	31.69	31.70
3097	NASDAQ	PTF	Mon, Jul 15, 2013	31.87	31.93	31.83	31.93
3096	NASDAQ	PTF	Fri, Jul 12, 2013	31.75	31.82	31.67	31.69
3095	NASDAQ	PTF	Thu, Jul 11, 2013	31.49	31.63	31.46	31.63
3094	NASDAQ	PTF	Wed, Jul 10, 2013	31.17	31.21	31.06	31.21
3093	NASDAQ	PTF	Tue, Jul 9, 2013	31.11	31.16	30.87	31.00
3092	NASDAQ	PTF	Mon, Jul 8, 2013	31.11	31.15	30.78	30.78
3091	NASDAQ	PTF	Fri, Jul 5, 2013	30.76	30.82	30.73	30.80
3090	NASDAQ	PTF	Wed, Jul 3, 2013	30.25	30.45	30.24	30.45
3089	NASDAQ	PTF	Tue, Jul 2, 2013	30.42	30.42	30.37	30.37
3088	NASDAQ	PTF	Mon, Jul 1, 2013	30.33	30.33	30.33	30.33
3087	NASDAQ	PTF	Fri, Jun 28, 2013	29.92	30.04	29.78	30.01
3086	NASDAQ	PTF	Thu, Jun 27, 2013	29.88	30.10	29.88	30.10
3085	NASDAQ	PTF	Wed, Jun 26, 2013	29.60	29.72	29.60	29.67
3084	NASDAQ	PTF	Tue, Jun 25, 2013	29.31	29.43	29.25	29.43
3083	NASDAQ	PTF	Mon, Jun 24, 2013	29.08	29.19	29.08	29.12
3082	NASDAQ	PTF	Fri, Jun 21, 2013	29.79	29.80	29.35	29.54
3081	NASDAQ	PTF	Thu, Jun 20, 2013	29.91	29.93	29.75	29.75
3080	NASDAQ	PTF	Wed, Jun 19, 2013	30.71	30.71	30.46	30.46
3079	NASDAQ	PTF	Tue, Jun 18, 2013	30.49	30.67	30.49	30.67
3078	NASDAQ	PTF	Mon, Jun 17, 2013	30.31	30.37	30.17	30.17
3077	NASDAQ	PTF	Fri, Jun 14, 2013	30.10	30.10	29.84	29.85
3076	NASDAQ	PTF	Thu, Jun 13, 2013	29.65	30.09	29.65	30.09
3075	NASDAQ	PTF	Wed, Jun 12, 2013	30.06	30.06	29.67	29.67
3074	NASDAQ	PTF	Tue, Jun 11, 2013	30.13	30.16	29.87	29.89
3073	NASDAQ	PTF	Mon, Jun 10, 2013	30.26	30.34	30.18	30.28
3072	NASDAQ	PTF	Fri, Jun 7, 2013	30.19	30.19	30.12	30.12
3071	NASDAQ	PTF	Thu, Jun 6, 2013	29.72	29.81	29.72	29.81
3070	NASDAQ	PTF	Wed, Jun 5, 2013	29.64	29.75	29.64	29.70
3069	NASDAQ	PTF	Tue, Jun 4, 2013	30.28	30.28	29.90	30.16
3068	NASDAQ	PTF	Mon, Jun 3, 2013	30.24	30.25	29.95	30.00
3067	NASDAQ	PTF	Fri, May 31, 2013	30.21	30.48	30.21	30.30
3066	NASDAQ	PTF	Thu, May 30, 2013	30.47	30.47	30.40	30.40
3065	NASDAQ	PTF	Wed, May 29, 2013	30.10	30.16	29.98	30.06
3064	NASDAQ	PTF	Tue, May 28, 2013	30.10	30.39	30.08	30.14
3063	NASDAQ	PTF	Fri, May 24, 2013	29.60	29.80	29.53	29.80
3062	NASDAQ	PTF	Thu, May 23, 2013	29.55	29.91	29.46	29.85
3061	NASDAQ	PTF	Wed, May 22, 2013	30.42	30.44	29.91	29.91
3060	NASDAQ	PTF	Tue, May 21, 2013	30.33	30.33	30.33	30.33
3059	NASDAQ	PTF	Mon, May 20, 2013	30.24	30.32	30.22	30.27
3058	NASDAQ	PTF	Fri, May 17, 2013	30.03	30.28	30.03	30.28
3057	NASDAQ	PTF	Thu, May 16, 2013	30.13	30.17	29.95	29.95
3056	NASDAQ	PTF	Wed, May 15, 2013	30.03	30.03	29.93	29.95
3055	NASDAQ	PTF	Tue, May 14, 2013	29.88	29.96	29.88	29.96
3054	NASDAQ	PTF	Mon, May 13, 2013	29.74	29.80	29.54	29.70
3053	NASDAQ	PTF	Fri, May 10, 2013	29.68	29.84	29.65	29.84
3052	NASDAQ	PTF	Thu, May 9, 2013	29.60	29.71	29.45	29.62
3051	NASDAQ	PTF	Wed, May 8, 2013	29.45	29.58	29.44	29.57
3050	NASDAQ	PTF	Tue, May 7, 2013	29.38	29.50	29.30	29.50
3049	NASDAQ	PTF	Mon, May 6, 2013	29.34	29.44	29.32	29.44
3048	NASDAQ	PTF	Fri, May 3, 2013	29.25	29.32	29.20	29.25
3047	NASDAQ	PTF	Thu, May 2, 2013	28.52	28.85	28.52	28.82
3046	NASDAQ	PTF	Wed, May 1, 2013	28.99	28.99	28.11	28.49
3045	NASDAQ	PTF	Tue, Apr 30, 2013	28.78	29.03	28.78	29.03
3044	NASDAQ	PTF	Mon, Apr 29, 2013	28.65	28.85	28.65	28.79
3043	NASDAQ	PTF	Fri, Apr 26, 2013	28.61	28.61	28.54	28.59
3042	NASDAQ	PTF	Thu, Apr 25, 2013	28.76	28.80	28.76	28.78
3041	NASDAQ	PTF	Wed, Apr 24, 2013	28.26	28.35	28.21	28.29
3040	NASDAQ	PTF	Tue, Apr 23, 2013	28.15	28.39	28.15	28.38
3039	NASDAQ	PTF	Mon, Apr 22, 2013	27.78	27.78	26.59	27.47
3038	NASDAQ	PTF	Fri, Apr 19, 2013	27.38	27.70	27.38	27.70
3037	NASDAQ	PTF	Thu, Apr 18, 2013	27.85	27.85	27.55	27.59
3036	NASDAQ	PTF	Wed, Apr 17, 2013	27.91	28.11	27.91	27.99
3035	NASDAQ	PTF	Tue, Apr 16, 2013	28.45	28.60	28.25	28.60
3034	NASDAQ	PTF	Mon, Apr 15, 2013	28.94	28.94	28.16	28.29
3033	NASDAQ	PTF	Fri, Apr 12, 2013	29.12	29.12	29.02	29.02
3032	NASDAQ	PTF	Thu, Apr 11, 2013	29.21	29.31	29.15	29.23
3031	NASDAQ	PTF	Wed, Apr 10, 2013	28.78	29.27	28.78	29.25
3030	NASDAQ	PTF	Tue, Apr 9, 2013	28.62	28.85	28.56	28.84
3029	NASDAQ	PTF	Mon, Apr 8, 2013	28.35	28.51	28.35	28.49
3028	NASDAQ	PTF	Fri, Apr 5, 2013	28.36	28.40	28.15	28.33
3027	NASDAQ	PTF	Thu, Apr 4, 2013	28.67	28.73	28.49	28.73
3026	NASDAQ	PTF	Wed, Apr 3, 2013	29.04	29.11	28.57	28.67
3025	NASDAQ	PTF	Tue, Apr 2, 2013	29.16	29.19	28.95	28.95
3024	NASDAQ	PTF	Mon, Apr 1, 2013	29.51	29.51	29.00	29.03
3023	NASDAQ	PTF	Thu, Mar 28, 2013	29.15	29.38	29.12	29.37
3022	NASDAQ	PTF	Wed, Mar 27, 2013	29.15	29.15	29.15	29.15
3021	NASDAQ	PTF	Tue, Mar 26, 2013	29.01	29.12	29.01	29.12
3020	NASDAQ	PTF	Mon, Mar 25, 2013	28.91	28.91	28.88	28.88
3019	NASDAQ	PTF	Fri, Mar 22, 2013	29.06	29.06	28.82	28.87
3018	NASDAQ	PTF	Thu, Mar 21, 2013	29.00	29.00	28.50	28.96
3017	NASDAQ	PTF	Wed, Mar 20, 2013	29.03	29.22	29.02	29.22
3016	NASDAQ	PTF	Tue, Mar 19, 2013	29.01	29.07	28.81	28.92
3015	NASDAQ	PTF	Mon, Mar 18, 2013	28.96	29.01	28.96	28.99
3014	NASDAQ	PTF	Fri, Mar 15, 2013	29.18	29.18	29.18	29.18
3013	NASDAQ	PTF	Thu, Mar 14, 2013	29.42	29.43	29.35	29.35
3012	NASDAQ	PTF	Wed, Mar 13, 2013	29.15	29.16	29.13	29.14
3011	NASDAQ	PTF	Tue, Mar 12, 2013	29.42	29.42	29.00	29.06
3010	NASDAQ	PTF	Mon, Mar 11, 2013	29.04	29.08	28.86	29.06
3009	NASDAQ	PTF	Fri, Mar 8, 2013	28.99	29.04	28.97	29.02
3008	NASDAQ	PTF	Thu, Mar 7, 2013	28.95	28.95	28.91	28.91
3007	NASDAQ	PTF	Wed, Mar 6, 2013	28.87	28.92	28.86	28.92
3006	NASDAQ	PTF	Tue, Mar 5, 2013	28.69	28.75	28.69	28.72
3005	NASDAQ	PTF	Mon, Mar 4, 2013	28.25	28.45	28.24	28.42
3004	NASDAQ	PTF	Fri, Mar 1, 2013	28.16	28.31	28.16	28.27
3003	NASDAQ	PTF	Thu, Feb 28, 2013	28.31	28.31	28.31	28.31
3002	NASDAQ	PTF	Wed, Feb 27, 2013	27.89	28.23	27.82	28.23
3001	NASDAQ	PTF	Tue, Feb 26, 2013	27.82	27.94	27.82	27.94
3000	NASDAQ	PTF	Mon, Feb 25, 2013	28.38	28.38	27.91	27.91
2999	NASDAQ	PTF	Fri, Feb 22, 2013	28.28	28.28	28.20	28.24
2998	NASDAQ	PTF	Thu, Feb 21, 2013	28.34	28.34	27.92	27.99
2997	NASDAQ	PTF	Wed, Feb 20, 2013	28.86	28.91	28.67	28.67
2996	NASDAQ	PTF	Tue, Feb 19, 2013	28.64	28.80	28.64	28.80
2995	NASDAQ	PTF	Fri, Feb 15, 2013	28.47	28.51	28.40	28.51
2994	NASDAQ	PTF	Thu, Feb 14, 2013	28.30	28.47	28.30	28.47
2993	NASDAQ	PTF	Wed, Feb 13, 2013	28.27	28.32	28.21	28.27
2992	NASDAQ	PTF	Tue, Feb 12, 2013	28.29	28.35	28.23	28.30
2991	NASDAQ	PTF	Mon, Feb 11, 2013	28.15	28.23	28.09	28.23
2990	NASDAQ	PTF	Fri, Feb 8, 2013	27.97	28.19	27.97	28.19
2989	NASDAQ	PTF	Thu, Feb 7, 2013	27.78	27.83	27.67	27.68
2988	NASDAQ	PTF	Wed, Feb 6, 2013	27.86	28.01	27.81	27.98
2987	NASDAQ	PTF	Fri, Feb 1, 2013	27.79	27.89	27.68	27.89
2986	NASDAQ	PTF	Thu, Jan 31, 2013	27.46	27.61	27.46	27.61
2985	NASDAQ	PTF	Wed, Jan 30, 2013	27.52	27.62	27.45	27.58
2984	NASDAQ	PTF	Tue, Jan 29, 2013	27.82	27.82	27.39	27.39
2983	NASDAQ	PTF	Mon, Jan 28, 2013	28.22	28.22	28.02	28.14
2982	NASDAQ	PTF	Fri, Jan 25, 2013	28.01	28.12	28.00	28.09
2981	NASDAQ	PTF	Thu, Jan 24, 2013	27.94	28.12	27.91	27.92
2980	NASDAQ	PTF	Wed, Jan 23, 2013	28.05	28.05	27.79	27.84
2979	NASDAQ	PTF	Tue, Jan 22, 2013	27.67	27.82	27.67	27.82
2978	NASDAQ	PTF	Fri, Jan 18, 2013	27.62	27.67	27.62	27.62
2977	NASDAQ	PTF	Thu, Jan 17, 2013	27.66	27.77	27.66	27.73
2976	NASDAQ	PTF	Wed, Jan 16, 2013	27.63	27.63	27.61	27.61
2975	NASDAQ	PTF	Mon, Jan 14, 2013	27.32	27.32	27.32	27.32
2974	NASDAQ	PTF	Fri, Jan 11, 2013	27.37	27.41	27.37	27.39
2973	NASDAQ	PTF	Thu, Jan 10, 2013	27.44	27.44	27.19	27.31
2972	NASDAQ	PTF	Wed, Jan 9, 2013	27.36	27.36	27.36	27.36
2971	NASDAQ	PTF	Tue, Jan 8, 2013	27.15	27.15	26.85	27.00
2970	NASDAQ	PTF	Mon, Jan 7, 2013	27.15	27.23	27.11	27.17
2969	NASDAQ	PTF	Fri, Jan 4, 2013	27.22	27.28	27.16	27.26
2968	NASDAQ	PTF	Thu, Jan 3, 2013	27.19	27.35	27.19	27.21
2967	NASDAQ	PTF	Wed, Jan 2, 2013	26.89	27.09	26.89	26.95
2966	NASDAQ	PTF	Mon, Dec 31, 2012	26.04	26.17	26.04	26.17
2965	NASDAQ	PTF	Fri, Dec 28, 2012	25.91	26.07	25.82	25.90
2964	NASDAQ	PTF	Thu, Dec 27, 2012	26.07	26.11	25.85	26.11
2963	NASDAQ	PTF	Wed, Dec 26, 2012	26.30	26.30	26.28	26.28
2962	NASDAQ	PTF	Mon, Dec 24, 2012	26.29	26.30	26.29	26.30
2961	NASDAQ	PTF	Fri, Dec 21, 2012	26.21	26.21	26.19	26.19
2960	NASDAQ	PTF	Wed, Dec 19, 2012	26.70	26.74	26.62	26.66
2959	NASDAQ	PTF	Tue, Dec 18, 2012	26.35	26.55	26.35	26.53
2958	NASDAQ	PTF	Mon, Dec 17, 2012	26.08	26.17	26.05	26.05
2957	NASDAQ	PTF	Fri, Dec 14, 2012	26.04	26.04	25.89	25.92
2956	NASDAQ	PTF	Thu, Dec 13, 2012	26.29	26.29	25.98	25.98
2955	NASDAQ	PTF	Wed, Dec 12, 2012	26.30	26.35	26.29	26.32
2954	NASDAQ	PTF	Tue, Dec 11, 2012	26.30	26.33	26.30	26.33
2953	NASDAQ	PTF	Mon, Dec 10, 2012	25.94	26.00	25.94	25.99
2952	NASDAQ	PTF	Fri, Dec 7, 2012	25.82	25.84	25.82	25.84
2951	NASDAQ	PTF	Thu, Dec 6, 2012	25.84	25.84	25.75	25.75
2950	NASDAQ	PTF	Wed, Dec 5, 2012	25.55	25.78	25.48	25.68
2949	NASDAQ	PTF	Tue, Dec 4, 2012	25.49	25.49	25.38	25.38
2948	NASDAQ	PTF	Mon, Dec 3, 2012	25.57	25.60	25.57	25.60
2947	NASDAQ	PTF	Fri, Nov 30, 2012	25.51	25.57	25.51	25.57
2946	NASDAQ	PTF	Thu, Nov 29, 2012	25.42	25.71	25.42	25.69
2945	NASDAQ	PTF	Wed, Nov 28, 2012	25.09	25.38	25.09	25.38
2944	NASDAQ	PTF	Mon, Nov 26, 2012	25.21	25.31	25.20	25.31
2943	NASDAQ	PTF	Fri, Nov 23, 2012	25.22	25.22	25.22	25.22
2942	NASDAQ	PTF	Wed, Nov 21, 2012	24.82	24.97	24.81	24.94
2941	NASDAQ	PTF	Tue, Nov 20, 2012	24.81	24.85	24.64	24.77
2940	NASDAQ	PTF	Mon, Nov 19, 2012	24.64	24.91	24.64	24.83
2939	NASDAQ	PTF	Fri, Nov 16, 2012	24.26	24.52	24.26	24.52
2938	NASDAQ	PTF	Thu, Nov 15, 2012	24.18	24.27	24.18	24.24
2937	NASDAQ	PTF	Wed, Nov 14, 2012	24.93	24.93	24.43	24.43
2936	NASDAQ	PTF	Tue, Nov 13, 2012	24.94	25.07	24.91	25.04
2935	NASDAQ	PTF	Mon, Nov 12, 2012	25.16	25.16	25.01	25.03
2934	NASDAQ	PTF	Fri, Nov 9, 2012	25.06	25.30	24.79	25.22
2933	NASDAQ	PTF	Thu, Nov 8, 2012	25.36	25.40	25.17	25.17
2932	NASDAQ	PTF	Wed, Nov 7, 2012	25.71	25.71	25.26	25.44
2931	NASDAQ	PTF	Tue, Nov 6, 2012	25.95	26.05	25.95	26.02
2930	NASDAQ	PTF	Mon, Nov 5, 2012	25.33	25.52	25.32	25.52
2929	NASDAQ	PTF	Fri, Nov 2, 2012	25.72	25.78	25.34	25.40
2928	NASDAQ	PTF	Thu, Nov 1, 2012	25.60	25.60	25.60	25.60
2927	NASDAQ	PTF	Wed, Oct 31, 2012	25.28	25.42	25.07	25.27
2926	NASDAQ	PTF	Fri, Oct 26, 2012	25.17	25.36	25.17	25.36
2925	NASDAQ	PTF	Thu, Oct 25, 2012	25.63	25.63	25.63	25.63
2924	NASDAQ	PTF	Wed, Oct 24, 2012	25.63	25.63	25.37	25.37
2923	NASDAQ	PTF	Tue, Oct 23, 2012	25.45	25.54	25.45	25.54
2922	NASDAQ	PTF	Mon, Oct 22, 2012	25.62	25.73	25.58	25.73
2921	NASDAQ	PTF	Fri, Oct 19, 2012	25.70	25.70	25.65	25.70
2920	NASDAQ	PTF	Thu, Oct 18, 2012	26.07	26.18	26.07	26.18
2919	NASDAQ	PTF	Wed, Oct 17, 2012	26.36	26.52	26.34	26.35
2918	NASDAQ	PTF	Tue, Oct 16, 2012	26.21	26.37	26.21	26.36
2917	NASDAQ	PTF	Mon, Oct 15, 2012	25.84	25.91	25.83	25.91
2916	NASDAQ	PTF	Fri, Oct 12, 2012	25.85	25.85	25.75	25.75
2915	NASDAQ	PTF	Thu, Oct 11, 2012	25.86	25.93	25.86	25.93
2914	NASDAQ	PTF	Wed, Oct 10, 2012	25.81	25.85	25.78	25.78
2913	NASDAQ	PTF	Tue, Oct 9, 2012	26.26	26.26	25.93	25.93
2912	NASDAQ	PTF	Mon, Oct 8, 2012	26.32	26.32	26.32	26.32
2911	NASDAQ	PTF	Fri, Oct 5, 2012	26.85	26.85	26.66	26.66
2910	NASDAQ	PTF	Thu, Oct 4, 2012	26.49	26.64	26.49	26.63
2909	NASDAQ	PTF	Wed, Oct 3, 2012	26.62	26.62	26.61	26.61
2908	NASDAQ	PTF	Tue, Oct 2, 2012	26.47	26.60	26.47	26.51
2907	NASDAQ	PTF	Mon, Oct 1, 2012	26.68	26.68	26.49	26.49
2906	NASDAQ	PTF	Fri, Sep 28, 2012	26.65	26.65	26.60	26.60
2905	NASDAQ	PTF	Wed, Sep 26, 2012	26.64	26.64	26.25	26.25
2904	NASDAQ	PTF	Tue, Sep 25, 2012	27.12	27.14	26.67	26.68
2903	NASDAQ	PTF	Mon, Sep 24, 2012	27.23	27.23	27.05	27.05
2902	NASDAQ	PTF	Fri, Sep 21, 2012	27.48	27.53	27.39	27.40
2901	NASDAQ	PTF	Thu, Sep 20, 2012	27.37	27.37	27.22	27.35
2900	NASDAQ	PTF	Wed, Sep 19, 2012	27.46	27.54	27.39	27.44
2899	NASDAQ	PTF	Tue, Sep 18, 2012	27.50	27.55	27.35	27.42
2898	NASDAQ	PTF	Mon, Sep 17, 2012	27.62	27.62	27.46	27.51
2897	NASDAQ	PTF	Fri, Sep 14, 2012	27.81	27.85	27.74	27.74
2896	NASDAQ	PTF	Thu, Sep 13, 2012	27.28	27.63	27.28	27.57
2895	NASDAQ	PTF	Wed, Sep 12, 2012	27.18	27.31	27.16	27.22
2894	NASDAQ	PTF	Tue, Sep 11, 2012	27.27	27.27	27.27	27.27
2893	NASDAQ	PTF	Mon, Sep 10, 2012	27.21	27.22	27.19	27.19
2892	NASDAQ	PTF	Fri, Sep 7, 2012	27.30	27.30	27.24	27.30
2891	NASDAQ	PTF	Thu, Sep 6, 2012	27.00	27.49	27.00	27.47
2890	NASDAQ	PTF	Wed, Sep 5, 2012	26.93	26.99	26.85	26.95
2889	NASDAQ	PTF	Tue, Sep 4, 2012	26.76	26.95	26.68	26.95
2888	NASDAQ	PTF	Fri, Aug 31, 2012	26.64	26.86	26.64	26.85
2887	NASDAQ	PTF	Thu, Aug 30, 2012	26.80	26.80	26.80	26.80
2886	NASDAQ	PTF	Wed, Aug 29, 2012	26.98	27.02	26.85	27.00
2885	NASDAQ	PTF	Tue, Aug 28, 2012	26.97	26.98	26.95	26.95
2884	NASDAQ	PTF	Mon, Aug 27, 2012	26.82	26.93	26.82	26.84
2883	NASDAQ	PTF	Fri, Aug 24, 2012	26.86	26.93	26.85	26.93
2882	NASDAQ	PTF	Thu, Aug 23, 2012	26.78	26.86	26.78	26.86
2881	NASDAQ	PTF	Wed, Aug 22, 2012	26.86	26.94	26.85	26.94
2880	NASDAQ	PTF	Tue, Aug 21, 2012	27.21	27.37	27.05	27.05
2879	NASDAQ	PTF	Mon, Aug 20, 2012	27.11	27.15	27.00	27.15
2878	NASDAQ	PTF	Fri, Aug 17, 2012	27.12	27.28	27.12	27.23
2877	NASDAQ	PTF	Thu, Aug 16, 2012	26.47	27.00	26.46	27.00
2876	NASDAQ	PTF	Wed, Aug 15, 2012	26.29	26.55	26.29	26.52
2875	NASDAQ	PTF	Tue, Aug 14, 2012	26.54	26.60	26.38	26.38
2874	NASDAQ	PTF	Mon, Aug 13, 2012	26.51	26.57	26.33	26.48
2873	NASDAQ	PTF	Fri, Aug 10, 2012	26.45	26.56	26.45	26.56
2872	NASDAQ	PTF	Thu, Aug 9, 2012	26.43	26.57	26.43	26.57
2871	NASDAQ	PTF	Wed, Aug 8, 2012	26.22	26.39	26.22	26.36
2870	NASDAQ	PTF	Tue, Aug 7, 2012	26.11	26.35	26.11	26.26
2869	NASDAQ	PTF	Mon, Aug 6, 2012	26.09	26.14	26.05	26.05
2868	NASDAQ	PTF	Fri, Aug 3, 2012	25.90	25.90	25.80	25.80
2867	NASDAQ	PTF	Thu, Aug 2, 2012	25.64	25.64	25.26	25.33
2866	NASDAQ	PTF	Wed, Aug 1, 2012	25.82	25.82	25.45	25.45
2865	NASDAQ	PTF	Tue, Jul 31, 2012	25.98	25.98	25.82	25.82
2864	NASDAQ	PTF	Mon, Jul 30, 2012	25.73	25.73	25.65	25.71
2863	NASDAQ	PTF	Fri, Jul 27, 2012	25.52	25.87	25.52	25.69
2862	NASDAQ	PTF	Thu, Jul 26, 2012	25.38	25.38	25.16	25.36
2861	NASDAQ	PTF	Wed, Jul 25, 2012	24.66	24.79	24.65	24.79
2860	NASDAQ	PTF	Tue, Jul 24, 2012	24.60	24.60	24.38	24.38
2859	NASDAQ	PTF	Mon, Jul 23, 2012	24.70	24.72	24.69	24.72
2858	NASDAQ	PTF	Fri, Jul 20, 2012	25.15	25.15	25.15	25.15
2857	NASDAQ	PTF	Thu, Jul 19, 2012	25.35	25.49	25.35	25.44
2856	NASDAQ	PTF	Wed, Jul 18, 2012	25.20	25.30	25.20	25.30
2855	NASDAQ	PTF	Tue, Jul 17, 2012	24.70	24.81	24.70	24.81
2854	NASDAQ	PTF	Mon, Jul 16, 2012	24.84	24.84	24.82	24.82
2853	NASDAQ	PTF	Fri, Jul 13, 2012	24.67	24.84	24.67	24.76
2852	NASDAQ	PTF	Thu, Jul 12, 2012	24.61	24.77	24.61	24.77
2851	NASDAQ	PTF	Wed, Jul 11, 2012	24.86	24.86	24.78	24.78
2850	NASDAQ	PTF	Mon, Jul 9, 2012	25.27	25.27	25.27	25.27
2849	NASDAQ	PTF	Fri, Jul 6, 2012	25.76	25.76	25.26	25.28
2848	NASDAQ	PTF	Thu, Jul 5, 2012	26.01	26.01	25.96	25.96
2847	NASDAQ	PTF	Mon, Jul 2, 2012	25.69	25.69	25.46	25.54
2846	NASDAQ	PTF	Fri, Jun 29, 2012	25.41	25.51	25.41	25.51
2845	NASDAQ	PTF	Thu, Jun 28, 2012	24.79	24.81	24.68	24.72
2844	NASDAQ	PTF	Tue, Jun 26, 2012	24.45	24.58	24.45	24.57
2843	NASDAQ	PTF	Mon, Jun 25, 2012	24.62	24.62	24.43	24.43
2842	NASDAQ	PTF	Fri, Jun 22, 2012	24.85	24.90	24.85	24.90
2841	NASDAQ	PTF	Thu, Jun 21, 2012	24.72	24.72	24.72	24.72
2840	NASDAQ	PTF	Wed, Jun 20, 2012	25.39	25.39	25.37	25.37
2839	NASDAQ	PTF	Tue, Jun 19, 2012	25.24	25.52	25.24	25.52
2838	NASDAQ	PTF	Mon, Jun 18, 2012	25.00	25.26	24.98	25.25
2837	NASDAQ	PTF	Fri, Jun 15, 2012	24.71	24.92	24.71	24.92
2836	NASDAQ	PTF	Thu, Jun 14, 2012	24.44	24.64	24.44	24.59
2835	NASDAQ	PTF	Wed, Jun 13, 2012	24.72	24.72	24.51	24.51
2834	NASDAQ	PTF	Tue, Jun 12, 2012	24.44	24.55	24.33	24.55
2833	NASDAQ	PTF	Mon, Jun 11, 2012	25.03	25.03	24.56	24.56
2832	NASDAQ	PTF	Fri, Jun 8, 2012	24.71	24.87	24.71	24.87
2831	NASDAQ	PTF	Thu, Jun 7, 2012	25.20	25.20	24.81	24.81
2830	NASDAQ	PTF	Wed, Jun 6, 2012	24.42	24.87	24.42	24.87
2829	NASDAQ	PTF	Tue, Jun 5, 2012	24.21	24.29	24.15	24.29
2828	NASDAQ	PTF	Mon, Jun 4, 2012	23.78	23.92	23.78	23.84
2827	NASDAQ	PTF	Fri, Jun 1, 2012	24.36	24.36	23.91	23.91
2826	NASDAQ	PTF	Thu, May 31, 2012	24.55	24.55	24.47	24.51
2825	NASDAQ	PTF	Wed, May 30, 2012	24.94	24.99	24.88	24.97
2824	NASDAQ	PTF	Tue, May 29, 2012	25.10	25.35	25.08	25.08
2823	NASDAQ	PTF	Thu, May 24, 2012	24.91	24.97	24.91	24.97
2822	NASDAQ	PTF	Wed, May 23, 2012	24.82	25.09	24.80	25.09
2821	NASDAQ	PTF	Tue, May 22, 2012	25.39	25.46	25.25	25.25
2820	NASDAQ	PTF	Mon, May 21, 2012	24.80	25.24	24.78	25.24
2819	NASDAQ	PTF	Fri, May 18, 2012	25.09	25.09	24.82	24.82
2818	NASDAQ	PTF	Thu, May 17, 2012	25.60	25.66	25.24	25.24
2817	NASDAQ	PTF	Wed, May 16, 2012	25.81	25.82	25.81	25.82
2816	NASDAQ	PTF	Tue, May 15, 2012	26.22	26.35	26.22	26.27
2815	NASDAQ	PTF	Mon, May 14, 2012	26.08	26.18	26.02	26.10
2814	NASDAQ	PTF	Fri, May 11, 2012	26.18	26.48	26.18	26.30
2813	NASDAQ	PTF	Thu, May 10, 2012	26.49	26.49	26.37	26.37
2812	NASDAQ	PTF	Wed, May 9, 2012	26.34	26.42	26.34	26.42
2811	NASDAQ	PTF	Tue, May 8, 2012	26.28	26.34	26.00	26.34
2810	NASDAQ	PTF	Mon, May 7, 2012	26.39	26.51	26.39	26.51
2809	NASDAQ	PTF	Fri, May 4, 2012	26.51	26.55	26.48	26.52
2808	NASDAQ	PTF	Thu, May 3, 2012	27.38	27.39	27.03	27.03
2807	NASDAQ	PTF	Wed, May 2, 2012	27.18	27.18	27.18	27.18
2806	NASDAQ	PTF	Tue, May 1, 2012	27.50	27.66	27.50	27.66
2805	NASDAQ	PTF	Mon, Apr 30, 2012	27.45	27.45	27.31	27.31
2804	NASDAQ	PTF	Fri, Apr 27, 2012	27.42	27.43	27.24	27.43
2803	NASDAQ	PTF	Thu, Apr 26, 2012	27.16	27.54	27.16	27.51
2802	NASDAQ	PTF	Wed, Apr 25, 2012	27.12	27.15	27.08	27.12
2801	NASDAQ	PTF	Tue, Apr 24, 2012	26.50	26.59	26.34	26.42
2800	NASDAQ	PTF	Mon, Apr 23, 2012	26.72	26.72	26.36	26.47
2799	NASDAQ	PTF	Fri, Apr 20, 2012	27.02	27.10	26.91	26.92
2798	NASDAQ	PTF	Thu, Apr 19, 2012	26.79	26.90	26.79	26.90
2797	NASDAQ	PTF	Wed, Apr 18, 2012	27.05	27.11	26.99	27.11
2796	NASDAQ	PTF	Tue, Apr 17, 2012	27.10	27.29	27.10	27.29
2795	NASDAQ	PTF	Mon, Apr 16, 2012	26.75	26.89	26.73	26.78
2794	NASDAQ	PTF	Fri, Apr 13, 2012	26.85	26.88	26.85	26.88
2793	NASDAQ	PTF	Thu, Apr 12, 2012	26.63	27.08	26.63	27.04
2792	NASDAQ	PTF	Wed, Apr 11, 2012	26.64	26.64	26.55	26.62
2791	NASDAQ	PTF	Tue, Apr 10, 2012	27.12	27.12	26.40	26.41
2790	NASDAQ	PTF	Mon, Apr 9, 2012	26.81	27.07	26.81	27.02
2789	NASDAQ	PTF	Thu, Apr 5, 2012	26.86	27.10	26.86	27.09
2788	NASDAQ	PTF	Wed, Apr 4, 2012	27.21	27.21	26.95	27.12
2787	NASDAQ	PTF	Tue, Apr 3, 2012	27.76	27.77	27.58	27.61
2786	NASDAQ	PTF	Mon, Apr 2, 2012	27.37	27.71	27.24	27.71
2785	NASDAQ	PTF	Fri, Mar 30, 2012	27.43	27.58	27.43	27.54
2784	NASDAQ	PTF	Thu, Mar 29, 2012	27.28	27.48	27.28	27.48
2783	NASDAQ	PTF	Wed, Mar 28, 2012	27.74	27.79	27.36	27.39
2782	NASDAQ	PTF	Tue, Mar 27, 2012	27.96	27.96	27.82	27.82
2781	NASDAQ	PTF	Mon, Mar 26, 2012	27.59	27.90	27.59	27.90
2780	NASDAQ	PTF	Fri, Mar 23, 2012	27.35	27.38	27.08	27.37
2779	NASDAQ	PTF	Thu, Mar 22, 2012	27.25	27.31	27.14	27.29
2778	NASDAQ	PTF	Wed, Mar 21, 2012	27.38	27.43	27.29	27.43
2777	NASDAQ	PTF	Tue, Mar 20, 2012	27.19	27.35	27.15	27.30
2776	NASDAQ	PTF	Mon, Mar 19, 2012	27.28	27.55	27.20	27.48
2775	NASDAQ	PTF	Fri, Mar 16, 2012	27.32	27.32	27.31	27.31
2774	NASDAQ	PTF	Thu, Mar 15, 2012	27.28	27.37	27.28	27.29
2773	NASDAQ	PTF	Wed, Mar 14, 2012	27.34	27.41	27.17	27.17
2772	NASDAQ	PTF	Tue, Mar 13, 2012	26.91	27.14	26.91	27.10
2771	NASDAQ	PTF	Mon, Mar 12, 2012	26.97	26.97	26.74	26.82
2770	NASDAQ	PTF	Fri, Mar 9, 2012	26.92	26.94	26.88	26.88
2769	NASDAQ	PTF	Thu, Mar 8, 2012	26.41	26.68	26.41	26.68
2768	NASDAQ	PTF	Wed, Mar 7, 2012	26.05	26.28	25.98	26.28
2767	NASDAQ	PTF	Tue, Mar 6, 2012	26.11	26.11	25.85	25.93
2766	NASDAQ	PTF	Mon, Mar 5, 2012	26.20	26.20	26.20	26.20
2765	NASDAQ	PTF	Fri, Mar 2, 2012	26.71	26.71	26.40	26.40
2764	NASDAQ	PTF	Thu, Mar 1, 2012	26.58	26.90	26.58	26.71
2763	NASDAQ	PTF	Wed, Feb 29, 2012	26.94	26.97	26.65	26.65
2762	NASDAQ	PTF	Tue, Feb 28, 2012	26.84	27.01	26.84	26.85
2761	NASDAQ	PTF	Mon, Feb 27, 2012	27.00	27.04	26.89	26.90
2760	NASDAQ	PTF	Fri, Feb 24, 2012	26.95	27.05	26.90	26.90
2759	NASDAQ	PTF	Thu, Feb 23, 2012	26.58	26.93	26.58	26.93
2758	NASDAQ	PTF	Wed, Feb 22, 2012	26.88	26.93	26.69	26.73
2757	NASDAQ	PTF	Tue, Feb 21, 2012	26.99	27.02	26.73	26.80
2756	NASDAQ	PTF	Fri, Feb 17, 2012	27.13	27.13	26.95	26.98
2755	NASDAQ	PTF	Thu, Feb 16, 2012	26.69	27.06	26.69	27.06
2754	NASDAQ	PTF	Wed, Feb 15, 2012	26.73	26.85	26.67	26.67
2753	NASDAQ	PTF	Tue, Feb 14, 2012	26.62	26.70	26.54	26.70
2752	NASDAQ	PTF	Mon, Feb 13, 2012	26.62	26.64	26.43	26.64
2751	NASDAQ	PTF	Fri, Feb 10, 2012	26.47	26.47	26.37	26.40
2750	NASDAQ	PTF	Thu, Feb 9, 2012	26.68	26.70	25.09	26.64
2749	NASDAQ	PTF	Wed, Feb 8, 2012	26.43	26.52	26.30	26.51
2748	NASDAQ	PTF	Tue, Feb 7, 2012	26.35	26.51	26.24	26.48
2747	NASDAQ	PTF	Mon, Feb 6, 2012	26.43	26.43	26.33	26.39
2746	NASDAQ	PTF	Fri, Feb 3, 2012	26.20	26.51	26.20	26.46
2745	NASDAQ	PTF	Thu, Feb 2, 2012	26.10	26.10	25.92	25.92
2744	NASDAQ	PTF	Wed, Feb 1, 2012	25.50	25.97	25.50	25.95
2743	NASDAQ	PTF	Tue, Jan 31, 2012	25.39	25.39	25.09	25.30
2742	NASDAQ	PTF	Mon, Jan 30, 2012	25.24	25.31	25.17	25.19
2741	NASDAQ	PTF	Fri, Jan 27, 2012	25.38	25.38	25.32	25.32
2740	NASDAQ	PTF	Thu, Jan 26, 2012	25.40	25.40	25.18	25.18
2739	NASDAQ	PTF	Wed, Jan 25, 2012	25.10	25.27	25.10	25.27
2738	NASDAQ	PTF	Tue, Jan 24, 2012	24.92	25.20	24.92	25.20
2737	NASDAQ	PTF	Mon, Jan 23, 2012	25.00	25.00	24.85	24.97
2736	NASDAQ	PTF	Fri, Jan 20, 2012	24.91	25.00	24.91	25.00
2735	NASDAQ	PTF	Thu, Jan 19, 2012	24.76	24.84	24.76	24.79
2734	NASDAQ	PTF	Wed, Jan 18, 2012	24.31	24.66	24.31	24.66
2733	NASDAQ	PTF	Tue, Jan 17, 2012	24.12	24.24	24.12	24.24
2732	NASDAQ	PTF	Fri, Jan 13, 2012	23.97	24.00	23.90	23.96
2731	NASDAQ	PTF	Thu, Jan 12, 2012	24.01	24.19	23.94	24.19
2730	NASDAQ	PTF	Wed, Jan 11, 2012	24.03	24.06	24.01	24.01
2729	NASDAQ	PTF	Tue, Jan 10, 2012	23.90	23.90	23.89	23.89
2728	NASDAQ	PTF	Mon, Jan 9, 2012	23.52	23.62	23.52	23.62
2727	NASDAQ	PTF	Fri, Jan 6, 2012	23.34	23.47	23.26	23.47
2726	NASDAQ	PTF	Thu, Jan 5, 2012	23.18	23.18	23.04	23.14
2725	NASDAQ	PTF	Wed, Jan 4, 2012	23.10	23.15	23.10	23.12
2724	NASDAQ	PTF	Tue, Jan 3, 2012	23.48	23.65	23.35	23.35
2723	NASDAQ	PTF	Thu, Dec 29, 2011	23.19	23.28	23.19	23.28
2722	NASDAQ	PTF	Wed, Dec 28, 2011	23.18	23.18	23.05	23.05
2721	NASDAQ	PTF	Tue, Dec 27, 2011	23.41	23.46	23.36	23.36
2720	NASDAQ	PTF	Fri, Dec 23, 2011	23.18	23.29	23.18	23.29
2719	NASDAQ	PTF	Thu, Dec 22, 2011	23.07	23.14	23.07	23.14
2718	NASDAQ	PTF	Wed, Dec 21, 2011	22.79	22.92	22.62	22.90
2717	NASDAQ	PTF	Tue, Dec 20, 2011	23.11	23.23	23.11	23.23
2716	NASDAQ	PTF	Mon, Dec 19, 2011	22.59	22.60	22.59	22.60
2715	NASDAQ	PTF	Fri, Dec 16, 2011	23.00	23.01	23.00	23.01
2714	NASDAQ	PTF	Thu, Dec 15, 2011	22.66	22.74	22.66	22.70
2713	NASDAQ	PTF	Wed, Dec 14, 2011	22.64	22.64	22.44	22.59
2712	NASDAQ	PTF	Tue, Dec 13, 2011	23.49	23.49	23.25	23.28
2711	NASDAQ	PTF	Mon, Dec 12, 2011	23.45	23.48	23.27	23.30
2710	NASDAQ	PTF	Fri, Dec 9, 2011	23.32	24.01	23.32	24.01
2709	NASDAQ	PTF	Thu, Dec 8, 2011	23.74	23.74	23.46	23.46
2708	NASDAQ	PTF	Wed, Dec 7, 2011	23.81	23.82	23.47	23.82
2707	NASDAQ	PTF	Tue, Dec 6, 2011	23.71	23.87	23.71	23.87
2706	NASDAQ	PTF	Mon, Dec 5, 2011	23.96	24.00	23.80	23.83
2705	NASDAQ	PTF	Fri, Dec 2, 2011	23.71	23.71	23.71	23.71
2704	NASDAQ	PTF	Wed, Nov 30, 2011	23.28	23.39	23.28	23.39
2703	NASDAQ	PTF	Tue, Nov 29, 2011	22.69	22.69	22.42	22.42
2702	NASDAQ	PTF	Mon, Nov 28, 2011	22.42	22.56	22.34	22.35
2701	NASDAQ	PTF	Fri, Nov 25, 2011	21.78	21.97	21.78	21.86
2700	NASDAQ	PTF	Wed, Nov 23, 2011	22.31	22.31	21.92	22.00
2699	NASDAQ	PTF	Tue, Nov 22, 2011	22.66	22.77	22.43	22.70
2698	NASDAQ	PTF	Mon, Nov 21, 2011	22.60	22.85	22.60	22.85
2697	NASDAQ	PTF	Fri, Nov 18, 2011	23.21	23.21	23.19	23.19
2696	NASDAQ	PTF	Thu, Nov 17, 2011	23.73	23.73	23.27	23.28
2695	NASDAQ	PTF	Wed, Nov 16, 2011	24.14	24.35	24.10	24.10
2694	NASDAQ	PTF	Tue, Nov 15, 2011	24.22	24.22	24.22	24.22
2693	NASDAQ	PTF	Mon, Nov 14, 2011	23.90	23.92	23.90	23.92
2692	NASDAQ	PTF	Fri, Nov 11, 2011	23.76	24.19	23.76	24.13
2691	NASDAQ	PTF	Thu, Nov 10, 2011	23.67	23.67	23.34	23.48
2690	NASDAQ	PTF	Wed, Nov 9, 2011	24.11	24.11	23.73	23.73
2689	NASDAQ	PTF	Tue, Nov 8, 2011	24.55	24.64	24.30	24.57
2688	NASDAQ	PTF	Mon, Nov 7, 2011	24.26	24.26	23.91	24.20
2687	NASDAQ	PTF	Fri, Nov 4, 2011	24.17	24.41	24.17	24.41
2686	NASDAQ	PTF	Thu, Nov 3, 2011	24.33	24.33	24.33	24.33
2685	NASDAQ	PTF	Wed, Nov 2, 2011	23.59	23.70	23.38	23.62
2684	NASDAQ	PTF	Tue, Nov 1, 2011	23.62	23.62	23.21	23.42
2683	NASDAQ	PTF	Mon, Oct 31, 2011	24.28	24.28	24.28	24.28
2682	NASDAQ	PTF	Fri, Oct 28, 2011	24.81	24.81	24.60	24.70
2681	NASDAQ	PTF	Thu, Oct 27, 2011	24.23	24.74	24.23	24.68
2680	NASDAQ	PTF	Wed, Oct 26, 2011	23.31	23.66	23.31	23.59
2679	NASDAQ	PTF	Tue, Oct 25, 2011	23.73	23.73	23.42	23.46
2678	NASDAQ	PTF	Mon, Oct 24, 2011	23.48	23.72	23.44	23.71
2677	NASDAQ	PTF	Fri, Oct 21, 2011	22.77	22.82	22.77	22.82
2676	NASDAQ	PTF	Thu, Oct 20, 2011	22.40	22.40	22.40	22.40
2675	NASDAQ	PTF	Wed, Oct 19, 2011	23.11	23.11	22.63	22.63
2674	NASDAQ	PTF	Tue, Oct 18, 2011	22.75	23.26	22.75	23.26
2673	NASDAQ	PTF	Mon, Oct 17, 2011	23.37	23.39	22.76	22.90
2672	NASDAQ	PTF	Fri, Oct 14, 2011	23.38	23.38	23.19	23.32
2671	NASDAQ	PTF	Thu, Oct 13, 2011	22.78	23.22	22.78	23.22
2670	NASDAQ	PTF	Wed, Oct 12, 2011	22.95	23.08	22.93	22.93
2669	NASDAQ	PTF	Tue, Oct 11, 2011	22.57	22.67	22.57	22.65
2668	NASDAQ	PTF	Mon, Oct 10, 2011	22.49	22.57	22.47	22.54
2667	NASDAQ	PTF	Fri, Oct 7, 2011	21.92	21.93	21.91	21.91
2666	NASDAQ	PTF	Thu, Oct 6, 2011	21.55	21.91	21.55	21.91
2665	NASDAQ	PTF	Wed, Oct 5, 2011	21.07	21.61	20.85	21.61
2664	NASDAQ	PTF	Tue, Oct 4, 2011	19.89	21.02	19.89	21.02
2663	NASDAQ	PTF	Mon, Oct 3, 2011	20.74	20.83	20.10	20.10
2662	NASDAQ	PTF	Fri, Sep 30, 2011	21.23	21.45	20.92	20.92
2661	NASDAQ	PTF	Thu, Sep 29, 2011	21.68	21.68	21.02	21.02
2660	NASDAQ	PTF	Wed, Sep 28, 2011	22.10	22.10	21.65	21.68
2659	NASDAQ	PTF	Tue, Sep 27, 2011	22.00	22.45	22.00	22.42
2658	NASDAQ	PTF	Fri, Sep 23, 2011	21.28	21.30	21.13	21.29
2657	NASDAQ	PTF	Thu, Sep 22, 2011	21.21	21.36	20.84	20.85
2656	NASDAQ	PTF	Wed, Sep 21, 2011	22.47	22.47	22.47	22.47
2655	NASDAQ	PTF	Tue, Sep 20, 2011	22.78	22.91	22.33	22.36
2654	NASDAQ	PTF	Mon, Sep 19, 2011	22.67	22.67	22.29	22.47
2653	NASDAQ	PTF	Fri, Sep 16, 2011	22.90	22.97	22.75	22.87
2652	NASDAQ	PTF	Thu, Sep 15, 2011	22.64	22.76	22.53	22.76
2651	NASDAQ	PTF	Wed, Sep 14, 2011	22.08	22.55	22.08	22.55
2650	NASDAQ	PTF	Tue, Sep 13, 2011	21.58	21.95	21.58	21.95
2649	NASDAQ	PTF	Mon, Sep 12, 2011	21.20	21.50	21.00	21.50
2648	NASDAQ	PTF	Thu, Sep 8, 2011	22.11	22.17	22.11	22.17
2647	NASDAQ	PTF	Wed, Sep 7, 2011	21.54	22.21	21.54	22.21
2646	NASDAQ	PTF	Tue, Sep 6, 2011	21.08	21.42	20.96	21.42
2645	NASDAQ	PTF	Fri, Sep 2, 2011	21.51	21.61	21.48	21.61
2644	NASDAQ	PTF	Thu, Sep 1, 2011	22.75	22.90	22.60	22.60
2643	NASDAQ	PTF	Wed, Aug 31, 2011	22.82	22.86	22.38	22.43
2642	NASDAQ	PTF	Tue, Aug 30, 2011	22.59	22.73	22.48	22.73
2641	NASDAQ	PTF	Mon, Aug 29, 2011	22.49	22.64	22.49	22.64
2640	NASDAQ	PTF	Fri, Aug 26, 2011	21.15	21.88	20.91	21.81
2639	NASDAQ	PTF	Thu, Aug 25, 2011	21.34	21.34	21.21	21.21
2638	NASDAQ	PTF	Wed, Aug 24, 2011	21.59	21.68	21.45	21.68
2637	NASDAQ	PTF	Tue, Aug 23, 2011	20.58	21.54	20.58	21.26
2636	NASDAQ	PTF	Mon, Aug 22, 2011	20.84	20.87	20.50	20.56
2635	NASDAQ	PTF	Fri, Aug 19, 2011	20.57	21.02	20.57	20.89
2634	NASDAQ	PTF	Thu, Aug 18, 2011	20.99	21.12	20.67	20.67
2633	NASDAQ	PTF	Wed, Aug 17, 2011	22.48	22.52	22.14	22.14
2632	NASDAQ	PTF	Tue, Aug 16, 2011	22.51	22.69	22.32	22.50
2631	NASDAQ	PTF	Mon, Aug 15, 2011	22.52	22.78	22.48	22.78
2630	NASDAQ	PTF	Fri, Aug 12, 2011	22.37	22.58	22.05	22.23
2629	NASDAQ	PTF	Thu, Aug 11, 2011	21.14	22.43	21.14	22.43
2628	NASDAQ	PTF	Wed, Aug 10, 2011	21.48	21.94	21.05	21.07
2627	NASDAQ	PTF	Tue, Aug 9, 2011	21.02	21.65	20.52	21.65
2626	NASDAQ	PTF	Mon, Aug 8, 2011	21.73	21.98	20.76	20.82
2625	NASDAQ	PTF	Fri, Aug 5, 2011	23.03	23.19	21.81	22.52
2624	NASDAQ	PTF	Thu, Aug 4, 2011	23.85	23.91	22.90	22.99
2623	NASDAQ	PTF	Wed, Aug 3, 2011	23.84	24.15	23.50	24.12
2622	NASDAQ	PTF	Tue, Aug 2, 2011	24.60	24.60	23.99	24.00
2621	NASDAQ	PTF	Mon, Aug 1, 2011	24.97	24.97	24.45	24.65
2620	NASDAQ	PTF	Fri, Jul 29, 2011	24.72	24.82	24.50	24.80
2619	NASDAQ	PTF	Thu, Jul 28, 2011	25.16	25.43	25.04	25.19
2618	NASDAQ	PTF	Wed, Jul 27, 2011	26.05	26.05	25.30	25.33
2617	NASDAQ	PTF	Tue, Jul 26, 2011	26.25	26.39	26.19	26.23
2616	NASDAQ	PTF	Mon, Jul 25, 2011	26.34	26.44	26.23	26.44
2615	NASDAQ	PTF	Fri, Jul 22, 2011	26.49	26.66	26.38	26.59
2614	NASDAQ	PTF	Thu, Jul 21, 2011	26.37	26.37	26.33	26.37
2613	NASDAQ	PTF	Wed, Jul 20, 2011	26.63	26.63	26.26	26.33
2612	NASDAQ	PTF	Tue, Jul 19, 2011	26.51	26.66	26.48	26.65
2611	NASDAQ	PTF	Mon, Jul 18, 2011	25.79	25.86	25.79	25.86
2610	NASDAQ	PTF	Fri, Jul 15, 2011	26.15	26.26	26.11	26.25
2609	NASDAQ	PTF	Thu, Jul 14, 2011	26.74	26.74	26.07	26.07
2608	NASDAQ	PTF	Wed, Jul 13, 2011	26.53	26.85	26.51	26.54
2607	NASDAQ	PTF	Tue, Jul 12, 2011	26.87	26.87	26.49	26.49
2606	NASDAQ	PTF	Mon, Jul 11, 2011	26.97	26.97	26.94	26.94
2605	NASDAQ	PTF	Fri, Jul 8, 2011	27.46	27.58	27.28	27.57
2604	NASDAQ	PTF	Thu, Jul 7, 2011	27.63	27.80	27.57	27.70
2603	NASDAQ	PTF	Wed, Jul 6, 2011	27.32	27.32	27.18	27.29
2602	NASDAQ	PTF	Tue, Jul 5, 2011	27.15	27.18	27.09	27.18
2601	NASDAQ	PTF	Fri, Jul 1, 2011	27.09	27.11	27.05	27.11
2600	NASDAQ	PTF	Thu, Jun 30, 2011	26.65	26.72	26.64	26.72
2599	NASDAQ	PTF	Wed, Jun 29, 2011	26.11	26.35	25.99	26.35
2598	NASDAQ	PTF	Tue, Jun 28, 2011	25.73	26.06	25.73	26.03
2597	NASDAQ	PTF	Mon, Jun 27, 2011	25.24	25.65	25.24	25.65
2596	NASDAQ	PTF	Fri, Jun 24, 2011	25.68	25.70	25.41	25.46
2595	NASDAQ	PTF	Thu, Jun 23, 2011	24.87	25.47	24.87	25.45
2594	NASDAQ	PTF	Wed, Jun 22, 2011	25.40	25.68	25.40	25.59
2593	NASDAQ	PTF	Tue, Jun 21, 2011	24.86	25.45	24.86	25.42
2592	NASDAQ	PTF	Mon, Jun 20, 2011	24.55	24.86	24.55	24.83
2591	NASDAQ	PTF	Fri, Jun 17, 2011	24.89	24.89	24.64	24.69
2590	NASDAQ	PTF	Thu, Jun 16, 2011	24.97	25.08	24.50	24.50
2589	NASDAQ	PTF	Wed, Jun 15, 2011	25.34	25.48	25.10	25.10
2588	NASDAQ	PTF	Tue, Jun 14, 2011	25.18	25.55	25.18	25.50
2587	NASDAQ	PTF	Mon, Jun 13, 2011	25.15	25.23	24.90	24.97
2586	NASDAQ	PTF	Fri, Jun 10, 2011	25.48	25.48	24.99	25.24
2585	NASDAQ	PTF	Thu, Jun 9, 2011	25.49	25.69	25.33	25.58
2584	NASDAQ	PTF	Wed, Jun 8, 2011	25.89	25.89	25.48	25.48
2583	NASDAQ	PTF	Tue, Jun 7, 2011	26.04	26.07	25.99	26.06
2582	NASDAQ	PTF	Mon, Jun 6, 2011	26.33	26.33	25.85	25.85
2581	NASDAQ	PTF	Fri, Jun 3, 2011	26.33	26.56	26.12	26.38
2580	NASDAQ	PTF	Thu, Jun 2, 2011	26.88	26.89	26.59	26.69
2579	NASDAQ	PTF	Wed, Jun 1, 2011	27.25	27.25	27.00	27.00
2578	NASDAQ	PTF	Tue, May 31, 2011	27.19	27.25	27.05	27.25
2577	NASDAQ	PTF	Fri, May 27, 2011	26.97	27.04	26.94	26.95
2576	NASDAQ	PTF	Thu, May 26, 2011	26.51	26.88	26.51	26.85
2575	NASDAQ	PTF	Wed, May 25, 2011	26.49	26.62	26.45	26.59
2574	NASDAQ	PTF	Tue, May 24, 2011	26.64	26.64	26.36	26.42
2573	NASDAQ	PTF	Mon, May 23, 2011	26.82	26.82	26.53	26.70
2572	NASDAQ	PTF	Fri, May 20, 2011	27.00	27.23	27.00	27.15
2571	NASDAQ	PTF	Thu, May 19, 2011	27.32	27.32	27.05	27.25
2570	NASDAQ	PTF	Wed, May 18, 2011	26.87	27.26	26.87	27.26
2569	NASDAQ	PTF	Tue, May 17, 2011	26.94	26.94	26.81	26.88
2568	NASDAQ	PTF	Mon, May 16, 2011	27.46	27.46	27.06	27.06
2567	NASDAQ	PTF	Fri, May 13, 2011	27.68	27.68	27.52	27.52
2566	NASDAQ	PTF	Thu, May 12, 2011	27.30	27.82	27.30	27.77
2565	NASDAQ	PTF	Wed, May 11, 2011	27.70	27.70	27.44	27.45
2564	NASDAQ	PTF	Tue, May 10, 2011	27.57	27.68	27.57	27.68
2563	NASDAQ	PTF	Mon, May 9, 2011	27.16	27.40	27.16	27.40
2562	NASDAQ	PTF	Fri, May 6, 2011	27.24	27.50	27.10	27.10
2561	NASDAQ	PTF	Thu, May 5, 2011	27.07	27.43	27.04	27.09
2560	NASDAQ	PTF	Wed, May 4, 2011	27.39	27.39	27.03	27.22
2559	NASDAQ	PTF	Tue, May 3, 2011	27.20	27.20	27.07	27.08
2558	NASDAQ	PTF	Mon, May 2, 2011	27.60	27.60	27.44	27.44
2557	NASDAQ	PTF	Fri, Apr 29, 2011	27.79	27.79	27.66	27.69
2556	NASDAQ	PTF	Thu, Apr 28, 2011	27.74	27.75	27.61	27.70
2555	NASDAQ	PTF	Wed, Apr 27, 2011	27.51	27.74	27.50	27.74
2554	NASDAQ	PTF	Tue, Apr 26, 2011	27.46	27.65	27.46	27.54
2553	NASDAQ	PTF	Mon, Apr 25, 2011	27.39	27.39	27.20	27.34
2552	NASDAQ	PTF	Thu, Apr 21, 2011	27.35	27.35	27.23	27.34
2551	NASDAQ	PTF	Wed, Apr 20, 2011	27.11	27.29	27.11	27.25
2550	NASDAQ	PTF	Tue, Apr 19, 2011	26.65	26.67	26.53	26.64
2549	NASDAQ	PTF	Mon, Apr 18, 2011	26.90	26.90	26.42	26.58
2548	NASDAQ	PTF	Fri, Apr 15, 2011	26.93	27.16	26.85	27.05
2547	NASDAQ	PTF	Thu, Apr 14, 2011	26.65	27.01	26.65	27.01
2546	NASDAQ	PTF	Wed, Apr 13, 2011	26.94	27.01	26.90	26.96
2545	NASDAQ	PTF	Tue, Apr 12, 2011	27.03	27.03	26.79	26.80
2544	NASDAQ	PTF	Mon, Apr 11, 2011	27.29	27.29	27.08	27.10
2543	NASDAQ	PTF	Fri, Apr 8, 2011	27.42	27.43	27.17	27.17
2542	NASDAQ	PTF	Thu, Apr 7, 2011	27.71	27.71	27.43	27.52
2541	NASDAQ	PTF	Wed, Apr 6, 2011	27.62	27.73	27.53	27.67
2540	NASDAQ	PTF	Tue, Apr 5, 2011	27.52	27.77	27.52	27.61
2539	NASDAQ	PTF	Mon, Apr 4, 2011	27.69	27.69	27.46	27.54
2538	NASDAQ	PTF	Fri, Apr 1, 2011	27.62	27.67	27.55	27.62
2537	NASDAQ	PTF	Thu, Mar 31, 2011	27.52	27.52	27.39	27.46
2536	NASDAQ	PTF	Wed, Mar 30, 2011	27.40	27.52	27.40	27.52
2535	NASDAQ	PTF	Tue, Mar 29, 2011	27.18	27.28	27.18	27.28
2534	NASDAQ	PTF	Mon, Mar 28, 2011	27.14	27.23	27.06	27.06
2533	NASDAQ	PTF	Fri, Mar 25, 2011	27.17	27.38	27.08	27.12
2532	NASDAQ	PTF	Thu, Mar 24, 2011	26.76	27.01	26.76	26.96
2531	NASDAQ	PTF	Wed, Mar 23, 2011	26.40	26.70	26.25	26.64
2530	NASDAQ	PTF	Tue, Mar 22, 2011	26.51	26.54	26.46	26.52
2529	NASDAQ	PTF	Mon, Mar 21, 2011	26.26	26.72	26.26	26.60
2528	NASDAQ	PTF	Fri, Mar 18, 2011	26.28	26.28	26.07	26.09
2527	NASDAQ	PTF	Thu, Mar 17, 2011	25.90	26.13	25.90	25.93
2526	NASDAQ	PTF	Wed, Mar 16, 2011	26.22	26.24	25.73	25.88
2525	NASDAQ	PTF	Tue, Mar 15, 2011	26.24	26.30	25.65	26.28
2524	NASDAQ	PTF	Mon, Mar 14, 2011	26.58	26.68	26.39	26.57
2523	NASDAQ	PTF	Fri, Mar 11, 2011	26.55	26.80	26.50	26.80
2522	NASDAQ	PTF	Thu, Mar 10, 2011	27.01	27.17	26.68	26.71
2521	NASDAQ	PTF	Wed, Mar 9, 2011	27.61	27.61	27.34	27.41
2520	NASDAQ	PTF	Tue, Mar 8, 2011	27.22	27.78	27.13	27.66
2519	NASDAQ	PTF	Mon, Mar 7, 2011	27.88	27.89	27.05	27.38
2518	NASDAQ	PTF	Fri, Mar 4, 2011	27.61	27.82	27.61	27.80
2517	NASDAQ	PTF	Thu, Mar 3, 2011	27.53	28.04	27.53	27.96
2516	NASDAQ	PTF	Wed, Mar 2, 2011	27.38	27.47	27.33	27.34
2515	NASDAQ	PTF	Tue, Mar 1, 2011	27.73	27.73	27.17	27.17
2514	NASDAQ	PTF	Mon, Feb 28, 2011	27.77	27.86	27.48	27.60
2513	NASDAQ	PTF	Fri, Feb 25, 2011	27.42	27.77	27.42	27.70
2512	NASDAQ	PTF	Thu, Feb 24, 2011	26.97	27.26	26.87	27.14
2511	NASDAQ	PTF	Wed, Feb 23, 2011	27.23	27.23	26.79	26.97
2510	NASDAQ	PTF	Tue, Feb 22, 2011	27.80	28.11	27.54	27.54
2509	NASDAQ	PTF	Fri, Feb 18, 2011	28.41	28.41	28.25	28.25
2508	NASDAQ	PTF	Thu, Feb 17, 2011	28.10	28.41	28.10	28.38
2507	NASDAQ	PTF	Wed, Feb 16, 2011	28.08	28.21	28.04	28.16
2506	NASDAQ	PTF	Tue, Feb 15, 2011	28.04	28.04	27.85	27.88
2505	NASDAQ	PTF	Mon, Feb 14, 2011	27.96	28.16	27.96	28.16
2504	NASDAQ	PTF	Fri, Feb 11, 2011	27.69	27.91	27.68	27.86
2503	NASDAQ	PTF	Thu, Feb 10, 2011	27.40	27.74	27.34	27.70
2502	NASDAQ	PTF	Wed, Feb 9, 2011	27.50	27.58	27.36	27.41
2501	NASDAQ	PTF	Tue, Feb 8, 2011	27.40	27.50	27.36	27.50
2500	NASDAQ	PTF	Mon, Feb 7, 2011	27.30	27.45	27.30	27.33
2499	NASDAQ	PTF	Fri, Feb 4, 2011	27.06	27.18	26.92	27.18
2498	NASDAQ	PTF	Thu, Feb 3, 2011	27.05	27.13	26.63	27.13
2497	NASDAQ	PTF	Wed, Feb 2, 2011	27.06	27.23	27.06	27.18
2496	NASDAQ	PTF	Tue, Feb 1, 2011	26.52	27.00	26.52	26.99
2495	NASDAQ	PTF	Mon, Jan 31, 2011	26.10	26.36	26.10	26.27
2494	NASDAQ	PTF	Fri, Jan 28, 2011	26.81	26.81	26.05	26.12
2493	NASDAQ	PTF	Thu, Jan 27, 2011	26.58	26.76	26.56	26.68
2492	NASDAQ	PTF	Wed, Jan 26, 2011	26.30	26.63	26.27	26.60
2491	NASDAQ	PTF	Tue, Jan 25, 2011	26.18	26.29	26.08	26.26
2490	NASDAQ	PTF	Mon, Jan 24, 2011	26.12	26.45	26.08	26.39
2489	NASDAQ	PTF	Fri, Jan 21, 2011	26.35	26.40	26.03	26.03
2488	NASDAQ	PTF	Thu, Jan 20, 2011	26.44	26.44	26.06	26.18
2487	NASDAQ	PTF	Wed, Jan 19, 2011	26.70	26.70	26.49	26.52
2486	NASDAQ	PTF	Tue, Jan 18, 2011	26.62	26.78	26.60	26.78
2485	NASDAQ	PTF	Fri, Jan 14, 2011	26.33	26.66	26.33	26.66
2484	NASDAQ	PTF	Thu, Jan 13, 2011	26.54	26.54	26.35	26.37
2483	NASDAQ	PTF	Wed, Jan 12, 2011	26.42	26.56	26.42	26.51
2482	NASDAQ	PTF	Tue, Jan 11, 2011	26.35	26.42	26.24	26.24
2481	NASDAQ	PTF	Mon, Jan 10, 2011	25.95	26.24	25.87	26.18
2480	NASDAQ	PTF	Fri, Jan 7, 2011	26.22	26.23	25.82	26.06
2479	NASDAQ	PTF	Thu, Jan 6, 2011	26.11	26.25	26.01	26.25
2478	NASDAQ	PTF	Wed, Jan 5, 2011	25.72	26.05	25.72	26.05
2477	NASDAQ	PTF	Tue, Jan 4, 2011	25.99	25.99	25.62	25.83
2476	NASDAQ	PTF	Mon, Jan 3, 2011	25.87	26.16	25.87	25.99
2475	NASDAQ	PTF	Fri, Dec 31, 2010	25.95	25.95	25.63	25.63
2474	NASDAQ	PTF	Thu, Dec 30, 2010	25.98	26.01	25.88	25.88
2473	NASDAQ	PTF	Wed, Dec 29, 2010	25.90	26.02	25.90	25.97
2472	NASDAQ	PTF	Tue, Dec 28, 2010	25.95	25.95	25.83	25.87
2471	NASDAQ	PTF	Mon, Dec 27, 2010	25.65	25.98	25.64	25.96
2470	NASDAQ	PTF	Thu, Dec 23, 2010	25.95	25.97	25.86	25.88
2469	NASDAQ	PTF	Wed, Dec 22, 2010	25.98	26.01	25.90	25.96
2468	NASDAQ	PTF	Tue, Dec 21, 2010	25.95	26.06	25.95	26.01
2467	NASDAQ	PTF	Mon, Dec 20, 2010	25.99	26.02	25.76	25.96
2466	NASDAQ	PTF	Fri, Dec 17, 2010	25.87	26.04	25.86	25.97
2465	NASDAQ	PTF	Thu, Dec 16, 2010	25.80	26.08	25.80	25.94
2464	NASDAQ	PTF	Wed, Dec 15, 2010	25.96	26.13	25.83	25.86
2463	NASDAQ	PTF	Tue, Dec 14, 2010	26.08	26.08	25.92	25.92
2462	NASDAQ	PTF	Mon, Dec 13, 2010	26.04	26.21	26.00	26.00
2461	NASDAQ	PTF	Fri, Dec 10, 2010	25.99	26.11	25.87	26.07
2460	NASDAQ	PTF	Thu, Dec 9, 2010	25.89	25.93	25.85	25.91
2459	NASDAQ	PTF	Wed, Dec 8, 2010	25.84	25.86	25.74	25.85
2458	NASDAQ	PTF	Tue, Dec 7, 2010	25.92	25.92	25.67	25.69
2457	NASDAQ	PTF	Mon, Dec 6, 2010	25.46	25.60	25.45	25.56
2456	NASDAQ	PTF	Fri, Dec 3, 2010	25.40	25.56	25.39	25.56
2455	NASDAQ	PTF	Thu, Dec 2, 2010	25.11	25.37	25.11	25.37
2454	NASDAQ	PTF	Wed, Dec 1, 2010	24.68	25.04	24.68	25.01
2453	NASDAQ	PTF	Tue, Nov 30, 2010	24.54	24.54	24.28	24.36
2452	NASDAQ	PTF	Mon, Nov 29, 2010	24.77	24.77	24.45	24.69
2451	NASDAQ	PTF	Fri, Nov 26, 2010	24.95	24.95	24.90	24.90
2450	NASDAQ	PTF	Wed, Nov 24, 2010	24.98	25.02	24.93	25.02
2449	NASDAQ	PTF	Tue, Nov 23, 2010	24.54	24.54	24.30	24.43
2448	NASDAQ	PTF	Mon, Nov 22, 2010	24.55	24.59	24.47	24.47
2447	NASDAQ	PTF	Fri, Nov 19, 2010	24.37	24.57	24.31	24.54
2446	NASDAQ	PTF	Thu, Nov 18, 2010	24.08	24.50	24.07	24.42
2445	NASDAQ	PTF	Wed, Nov 17, 2010	23.85	23.88	23.79	23.85
2444	NASDAQ	PTF	Tue, Nov 16, 2010	23.98	23.98	23.72	23.84
2443	NASDAQ	PTF	Mon, Nov 15, 2010	24.50	24.54	24.33	24.33
2442	NASDAQ	PTF	Fri, Nov 12, 2010	24.49	24.63	24.24	24.43
2441	NASDAQ	PTF	Thu, Nov 11, 2010	24.56	24.59	24.30	24.59
2440	NASDAQ	PTF	Wed, Nov 10, 2010	24.73	24.73	24.52	24.52
2439	NASDAQ	PTF	Tue, Nov 9, 2010	25.02	25.02	24.75	24.76
2438	NASDAQ	PTF	Mon, Nov 8, 2010	25.00	25.08	24.93	25.01
2437	NASDAQ	PTF	Fri, Nov 5, 2010	24.91	25.03	24.89	24.94
2436	NASDAQ	PTF	Thu, Nov 4, 2010	24.84	24.94	24.84	24.94
2435	NASDAQ	PTF	Wed, Nov 3, 2010	24.27	24.45	24.23	24.45
2434	NASDAQ	PTF	Tue, Nov 2, 2010	24.10	24.25	24.10	24.24
2433	NASDAQ	PTF	Mon, Nov 1, 2010	24.06	24.16	23.88	23.88
2432	NASDAQ	PTF	Fri, Oct 29, 2010	23.90	24.04	23.90	23.99
2431	NASDAQ	PTF	Thu, Oct 28, 2010	24.01	24.04	23.85	23.88
2430	NASDAQ	PTF	Wed, Oct 27, 2010	23.73	23.94	23.61	23.94
2429	NASDAQ	PTF	Tue, Oct 26, 2010	23.67	23.83	23.50	23.78
2428	NASDAQ	PTF	Mon, Oct 25, 2010	23.66	23.88	23.66	23.81
2427	NASDAQ	PTF	Fri, Oct 22, 2010	23.25	23.57	23.25	23.56
2426	NASDAQ	PTF	Thu, Oct 21, 2010	23.43	23.49	23.19	23.29
2425	NASDAQ	PTF	Wed, Oct 20, 2010	23.15	23.41	23.15	23.33
2424	NASDAQ	PTF	Tue, Oct 19, 2010	23.08	23.30	22.95	23.07
2423	NASDAQ	PTF	Mon, Oct 18, 2010	23.35	23.49	23.35	23.49
2422	NASDAQ	PTF	Fri, Oct 15, 2010	23.39	23.44	23.17	23.42
2421	NASDAQ	PTF	Thu, Oct 14, 2010	23.37	23.37	23.20	23.20
2420	NASDAQ	PTF	Wed, Oct 13, 2010	23.15	23.33	23.15	23.27
2419	NASDAQ	PTF	Tue, Oct 12, 2010	22.79	23.08	22.79	23.08
2418	NASDAQ	PTF	Mon, Oct 11, 2010	22.97	23.10	22.94	22.95
2417	NASDAQ	PTF	Fri, Oct 8, 2010	22.56	22.83	22.56	22.83
2416	NASDAQ	PTF	Thu, Oct 7, 2010	22.58	22.74	22.58	22.66
2415	NASDAQ	PTF	Wed, Oct 6, 2010	22.90	22.90	22.50	22.58
2414	NASDAQ	PTF	Tue, Oct 5, 2010	22.57	23.01	22.57	22.98
2413	NASDAQ	PTF	Mon, Oct 4, 2010	22.73	22.73	22.22	22.25
2412	NASDAQ	PTF	Fri, Oct 1, 2010	22.74	22.81	22.57	22.70
2411	NASDAQ	PTF	Thu, Sep 30, 2010	22.90	22.90	22.61	22.71
2410	NASDAQ	PTF	Wed, Sep 29, 2010	22.70	22.83	22.64	22.75
2409	NASDAQ	PTF	Tue, Sep 28, 2010	22.21	22.51	22.16	22.51
2408	NASDAQ	PTF	Mon, Sep 27, 2010	22.40	22.51	22.35	22.35
2407	NASDAQ	PTF	Fri, Sep 24, 2010	22.15	22.36	22.15	22.36
2406	NASDAQ	PTF	Thu, Sep 23, 2010	21.60	22.04	21.60	21.75
2405	NASDAQ	PTF	Wed, Sep 22, 2010	22.01	22.01	21.83	21.84
2404	NASDAQ	PTF	Tue, Sep 21, 2010	22.35	22.35	22.15	22.18
2403	NASDAQ	PTF	Mon, Sep 20, 2010	21.88	22.34	21.88	22.34
2402	NASDAQ	PTF	Fri, Sep 17, 2010	21.86	21.86	21.78	21.82
2401	NASDAQ	PTF	Thu, Sep 16, 2010	21.72	21.72	21.60	21.70
2400	NASDAQ	PTF	Wed, Sep 15, 2010	21.58	21.72	21.58	21.72
2399	NASDAQ	PTF	Tue, Sep 14, 2010	21.43	21.72	21.42	21.68
2398	NASDAQ	PTF	Mon, Sep 13, 2010	21.06	21.52	21.06	21.47
2397	NASDAQ	PTF	Fri, Sep 10, 2010	20.93	20.94	20.78	20.86
2396	NASDAQ	PTF	Thu, Sep 9, 2010	20.98	20.98	20.89	20.89
2395	NASDAQ	PTF	Wed, Sep 8, 2010	20.70	20.89	20.70	20.81
2394	NASDAQ	PTF	Tue, Sep 7, 2010	21.05	21.05	20.68	20.68
2393	NASDAQ	PTF	Fri, Sep 3, 2010	20.88	21.03	20.87	21.03
2392	NASDAQ	PTF	Thu, Sep 2, 2010	20.37	20.64	20.37	20.64
2391	NASDAQ	PTF	Wed, Sep 1, 2010	20.07	20.38	20.07	20.34
2390	NASDAQ	PTF	Tue, Aug 31, 2010	19.76	19.86	19.64	19.75
2389	NASDAQ	PTF	Mon, Aug 30, 2010	20.21	20.21	19.84	19.84
2388	NASDAQ	PTF	Fri, Aug 27, 2010	19.63	20.21	19.63	20.21
2387	NASDAQ	PTF	Thu, Aug 26, 2010	20.10	20.13	19.90	19.90
2386	NASDAQ	PTF	Wed, Aug 25, 2010	19.67	20.03	19.67	20.03
2385	NASDAQ	PTF	Tue, Aug 24, 2010	19.91	20.05	19.63	19.90
2384	NASDAQ	PTF	Mon, Aug 23, 2010	20.47	20.47	20.19	20.19
2383	NASDAQ	PTF	Fri, Aug 20, 2010	20.35	20.43	20.24	20.41
2382	NASDAQ	PTF	Thu, Aug 19, 2010	20.69	20.69	20.44	20.44
2381	NASDAQ	PTF	Wed, Aug 18, 2010	20.64	20.97	20.64	20.94
2380	NASDAQ	PTF	Tue, Aug 17, 2010	20.59	20.91	20.59	20.78
2379	NASDAQ	PTF	Mon, Aug 16, 2010	20.20	20.48	20.20	20.41
2378	NASDAQ	PTF	Fri, Aug 13, 2010	20.51	20.53	20.41	20.42
2377	NASDAQ	PTF	Thu, Aug 12, 2010	20.55	20.65	20.49	20.55
2376	NASDAQ	PTF	Wed, Aug 11, 2010	21.30	21.30	20.85	20.91
2375	NASDAQ	PTF	Tue, Aug 10, 2010	21.75	21.75	21.52	21.73
2374	NASDAQ	PTF	Mon, Aug 9, 2010	22.10	22.14	22.02	22.14
2373	NASDAQ	PTF	Fri, Aug 6, 2010	22.07	22.07	21.66	21.89
2372	NASDAQ	PTF	Thu, Aug 5, 2010	22.09	22.13	22.08	22.13
2371	NASDAQ	PTF	Wed, Aug 4, 2010	22.00	22.14	21.94	22.14
2370	NASDAQ	PTF	Tue, Aug 3, 2010	21.86	21.96	21.86	21.91
2369	NASDAQ	PTF	Mon, Aug 2, 2010	21.94	22.06	21.94	22.06
2368	NASDAQ	PTF	Fri, Jul 30, 2010	21.33	21.75	21.33	21.69
2367	NASDAQ	PTF	Thu, Jul 29, 2010	21.84	21.84	21.50	21.68
2366	NASDAQ	PTF	Wed, Jul 28, 2010	22.20	22.20	21.83	21.83
2365	NASDAQ	PTF	Tue, Jul 27, 2010	22.53	22.53	22.29	22.30
2364	NASDAQ	PTF	Mon, Jul 26, 2010	22.13	22.32	22.13	22.32
2363	NASDAQ	PTF	Fri, Jul 23, 2010	21.72	22.00	21.58	21.92
2362	NASDAQ	PTF	Thu, Jul 22, 2010	21.41	21.90	21.41	21.83
2361	NASDAQ	PTF	Wed, Jul 21, 2010	21.73	21.73	21.31	21.31
2360	NASDAQ	PTF	Tue, Jul 20, 2010	21.05	21.52	20.84	21.52
2359	NASDAQ	PTF	Mon, Jul 19, 2010	21.07	21.38	20.99	21.38
2358	NASDAQ	PTF	Fri, Jul 16, 2010	21.58	21.58	21.09	21.10
2357	NASDAQ	PTF	Thu, Jul 15, 2010	21.74	21.80	21.54	21.80
2356	NASDAQ	PTF	Wed, Jul 14, 2010	21.74	21.97	21.73	21.75
2355	NASDAQ	PTF	Tue, Jul 13, 2010	21.37	21.74	21.35	21.66
2354	NASDAQ	PTF	Mon, Jul 12, 2010	21.00	21.23	20.88	21.06
2353	NASDAQ	PTF	Fri, Jul 9, 2010	20.83	20.85	20.77	20.85
2352	NASDAQ	PTF	Thu, Jul 8, 2010	20.79	20.79	20.52	20.71
2351	NASDAQ	PTF	Wed, Jul 7, 2010	19.99	20.40	19.99	20.40
2350	NASDAQ	PTF	Tue, Jul 6, 2010	20.32	20.32	19.65	19.67
2349	NASDAQ	PTF	Fri, Jul 2, 2010	19.99	19.99	19.71	19.91
2348	NASDAQ	PTF	Thu, Jul 1, 2010	20.06	20.12	19.49	19.93
2347	NASDAQ	PTF	Wed, Jun 30, 2010	20.68	20.68	20.09	20.09
2346	NASDAQ	PTF	Tue, Jun 29, 2010	21.17	21.17	20.39	20.52
2345	NASDAQ	PTF	Mon, Jun 28, 2010	21.43	21.58	21.27	21.43
2344	NASDAQ	PTF	Fri, Jun 25, 2010	21.22	21.46	21.22	21.37
2343	NASDAQ	PTF	Thu, Jun 24, 2010	21.38	21.38	21.21	21.22
2342	NASDAQ	PTF	Wed, Jun 23, 2010	21.41	21.74	21.39	21.69
2341	NASDAQ	PTF	Tue, Jun 22, 2010	22.39	22.39	21.69	21.70
2340	NASDAQ	PTF	Mon, Jun 21, 2010	22.57	22.70	22.25	22.25
2339	NASDAQ	PTF	Fri, Jun 18, 2010	22.24	22.41	22.20	22.24
2338	NASDAQ	PTF	Thu, Jun 17, 2010	22.25	22.27	22.08	22.19
2337	NASDAQ	PTF	Wed, Jun 16, 2010	22.16	22.30	22.08	22.22
2336	NASDAQ	PTF	Tue, Jun 15, 2010	21.84	22.25	21.84	22.22
2335	NASDAQ	PTF	Mon, Jun 14, 2010	21.61	21.81	21.44	21.45
2334	NASDAQ	PTF	Fri, Jun 11, 2010	21.33	21.39	21.17	21.37
2333	NASDAQ	PTF	Thu, Jun 10, 2010	20.75	21.06	20.74	21.06
2332	NASDAQ	PTF	Wed, Jun 9, 2010	20.57	20.99	20.48	20.48
2331	NASDAQ	PTF	Tue, Jun 8, 2010	20.57	20.57	20.21	20.49
2330	NASDAQ	PTF	Mon, Jun 7, 2010	21.25	21.26	20.59	20.60
2329	NASDAQ	PTF	Fri, Jun 4, 2010	21.78	21.84	21.19	21.19
2328	NASDAQ	PTF	Thu, Jun 3, 2010	22.08	22.26	21.96	22.26
2327	NASDAQ	PTF	Wed, Jun 2, 2010	21.61	21.81	21.61	21.70
2326	NASDAQ	PTF	Tue, Jun 1, 2010	22.00	22.05	21.55	21.55
2325	NASDAQ	PTF	Fri, May 28, 2010	22.09	22.21	21.96	22.10
2324	NASDAQ	PTF	Thu, May 27, 2010	21.82	22.33	21.76	22.33
2323	NASDAQ	PTF	Wed, May 26, 2010	21.49	21.88	21.49	21.52
2322	NASDAQ	PTF	Tue, May 25, 2010	21.01	21.37	20.68	21.37
2321	NASDAQ	PTF	Mon, May 24, 2010	21.69	21.76	21.60	21.76
2320	NASDAQ	PTF	Fri, May 21, 2010	20.96	21.75	20.83	21.39
2319	NASDAQ	PTF	Thu, May 20, 2010	21.68	21.75	21.37	21.39
2318	NASDAQ	PTF	Wed, May 19, 2010	22.44	22.44	21.95	22.21
2317	NASDAQ	PTF	Tue, May 18, 2010	23.02	23.02	22.37	22.37
2316	NASDAQ	PTF	Mon, May 17, 2010	22.75	22.84	22.35	22.78
2315	NASDAQ	PTF	Fri, May 14, 2010	23.03	23.03	22.50	22.53
2314	NASDAQ	PTF	Thu, May 13, 2010	23.45	23.63	23.18	23.24
2313	NASDAQ	PTF	Wed, May 12, 2010	23.06	23.50	23.06	23.50
2312	NASDAQ	PTF	Tue, May 11, 2010	22.82	23.11	22.82	22.96
2311	NASDAQ	PTF	Mon, May 10, 2010	22.63	22.97	22.51	22.87
2310	NASDAQ	PTF	Fri, May 7, 2010	22.24	22.28	21.51	21.85
2309	NASDAQ	PTF	Thu, May 6, 2010	23.16	23.16	19.28	22.44
2308	NASDAQ	PTF	Wed, May 5, 2010	23.00	23.36	22.82	23.11
2307	NASDAQ	PTF	Tue, May 4, 2010	23.66	23.66	23.15	23.28
2306	NASDAQ	PTF	Mon, May 3, 2010	23.80	24.11	23.80	24.06
2305	NASDAQ	PTF	Fri, Apr 30, 2010	24.37	24.37	23.74	23.75
2304	NASDAQ	PTF	Thu, Apr 29, 2010	24.19	24.39	24.15	24.37
2303	NASDAQ	PTF	Wed, Apr 28, 2010	24.15	24.20	23.98	24.20
2302	NASDAQ	PTF	Tue, Apr 27, 2010	24.72	24.74	24.36	24.36
2301	NASDAQ	PTF	Mon, Apr 26, 2010	24.81	24.93	24.81	24.82
2300	NASDAQ	PTF	Fri, Apr 23, 2010	24.69	24.82	24.53	24.82
2299	NASDAQ	PTF	Thu, Apr 22, 2010	24.16	24.64	23.97	24.64
2298	NASDAQ	PTF	Wed, Apr 21, 2010	24.43	24.43	24.22	24.25
2297	NASDAQ	PTF	Tue, Apr 20, 2010	24.06	24.30	24.01	24.30
2296	NASDAQ	PTF	Mon, Apr 19, 2010	23.99	24.06	23.73	23.96
2295	NASDAQ	PTF	Fri, Apr 16, 2010	24.33	24.34	23.97	24.14
2294	NASDAQ	PTF	Thu, Apr 15, 2010	24.27	24.40	24.24	24.39
2293	NASDAQ	PTF	Wed, Apr 14, 2010	23.89	24.29	23.89	24.25
2292	NASDAQ	PTF	Tue, Apr 13, 2010	23.53	23.70	23.53	23.70
2291	NASDAQ	PTF	Mon, Apr 12, 2010	23.57	23.67	23.57	23.65
2290	NASDAQ	PTF	Fri, Apr 9, 2010	23.36	23.52	23.34	23.52
2289	NASDAQ	PTF	Thu, Apr 8, 2010	23.14	23.39	23.14	23.39
2288	NASDAQ	PTF	Wed, Apr 7, 2010	23.43	23.51	23.30	23.43
2287	NASDAQ	PTF	Tue, Apr 6, 2010	23.45	23.60	23.35	23.52
2286	NASDAQ	PTF	Mon, Apr 5, 2010	23.16	23.52	23.16	23.51
2285	NASDAQ	PTF	Thu, Apr 1, 2010	23.17	23.18	22.96	23.03
2284	NASDAQ	PTF	Wed, Mar 31, 2010	23.18	23.30	23.12	23.15
2283	NASDAQ	PTF	Tue, Mar 30, 2010	23.23	23.37	23.21	23.26
2282	NASDAQ	PTF	Mon, Mar 29, 2010	23.14	23.29	23.14	23.19
2281	NASDAQ	PTF	Fri, Mar 26, 2010	23.23	23.25	23.04	23.11
2280	NASDAQ	PTF	Thu, Mar 25, 2010	23.51	23.55	23.21	23.21
2279	NASDAQ	PTF	Wed, Mar 24, 2010	23.62	23.62	23.30	23.30
2278	NASDAQ	PTF	Tue, Mar 23, 2010	23.40	23.66	23.40	23.66
2277	NASDAQ	PTF	Mon, Mar 22, 2010	22.77	23.37	22.77	23.34
2276	NASDAQ	PTF	Fri, Mar 19, 2010	23.10	23.10	22.95	22.95
2275	NASDAQ	PTF	Thu, Mar 18, 2010	23.44	23.44	23.27	23.27
2274	NASDAQ	PTF	Wed, Mar 17, 2010	23.14	23.53	23.14	23.39
2273	NASDAQ	PTF	Tue, Mar 16, 2010	23.00	23.12	22.95	23.04
2272	NASDAQ	PTF	Mon, Mar 15, 2010	22.93	23.06	22.79	22.93
2271	NASDAQ	PTF	Fri, Mar 12, 2010	23.19	23.19	22.95	23.01
2270	NASDAQ	PTF	Thu, Mar 11, 2010	22.99	23.11	22.97	23.11
2269	NASDAQ	PTF	Wed, Mar 10, 2010	23.04	23.21	23.04	23.12
2268	NASDAQ	PTF	Tue, Mar 9, 2010	22.82	23.11	22.82	22.98
2267	NASDAQ	PTF	Mon, Mar 8, 2010	22.84	22.89	22.84	22.87
2266	NASDAQ	PTF	Fri, Mar 5, 2010	22.65	22.87	22.65	22.83
2265	NASDAQ	PTF	Thu, Mar 4, 2010	22.47	22.47	22.35	22.40
2264	NASDAQ	PTF	Wed, Mar 3, 2010	22.50	22.64	22.44	22.44
2263	NASDAQ	PTF	Tue, Mar 2, 2010	22.47	22.63	22.47	22.48
2262	NASDAQ	PTF	Mon, Mar 1, 2010	22.15	22.42	22.15	22.42
2261	NASDAQ	PTF	Fri, Feb 26, 2010	21.99	22.01	21.90	22.00
2260	NASDAQ	PTF	Thu, Feb 25, 2010	21.81	21.93	21.66	21.93
2259	NASDAQ	PTF	Wed, Feb 24, 2010	21.93	22.07	21.93	22.07
2258	NASDAQ	PTF	Tue, Feb 23, 2010	22.08	22.08	21.90	21.95
2257	NASDAQ	PTF	Mon, Feb 22, 2010	22.28	22.28	22.12	22.13
2256	NASDAQ	PTF	Fri, Feb 19, 2010	22.20	22.34	22.18	22.28
2255	NASDAQ	PTF	Thu, Feb 18, 2010	21.97	22.21	21.97	22.21
2254	NASDAQ	PTF	Wed, Feb 17, 2010	22.00	22.02	21.89	22.01
2253	NASDAQ	PTF	Tue, Feb 16, 2010	21.72	21.92	21.61	21.92
2252	NASDAQ	PTF	Fri, Feb 12, 2010	21.29	21.54	21.29	21.54
2251	NASDAQ	PTF	Thu, Feb 11, 2010	21.10	21.43	21.05	21.40
2250	NASDAQ	PTF	Wed, Feb 10, 2010	21.16	21.17	21.01	21.12
2249	NASDAQ	PTF	Tue, Feb 9, 2010	21.11	21.22	21.11	21.14
2248	NASDAQ	PTF	Mon, Feb 8, 2010	20.97	21.07	20.94	20.94
2247	NASDAQ	PTF	Fri, Feb 5, 2010	20.76	20.94	20.59	20.92
2246	NASDAQ	PTF	Thu, Feb 4, 2010	21.42	21.42	20.90	20.90
2245	NASDAQ	PTF	Wed, Feb 3, 2010	21.60	21.76	21.56	21.66
2244	NASDAQ	PTF	Tue, Feb 2, 2010	21.66	21.76	21.53	21.74
2243	NASDAQ	PTF	Mon, Feb 1, 2010	21.41	21.63	21.38	21.61
2242	NASDAQ	PTF	Fri, Jan 29, 2010	21.75	21.86	21.30	21.41
2241	NASDAQ	PTF	Thu, Jan 28, 2010	21.92	21.92	21.53	21.82
2240	NASDAQ	PTF	Wed, Jan 27, 2010	21.87	22.05	21.75	22.05
2239	NASDAQ	PTF	Tue, Jan 26, 2010	21.88	22.11	21.88	22.09
2238	NASDAQ	PTF	Mon, Jan 25, 2010	22.01	22.05	21.85	21.95
2237	NASDAQ	PTF	Fri, Jan 22, 2010	22.59	22.59	21.84	21.85
2236	NASDAQ	PTF	Thu, Jan 21, 2010	22.82	22.98	22.56	22.60
2235	NASDAQ	PTF	Wed, Jan 20, 2010	22.81	22.81	22.51	22.80
2234	NASDAQ	PTF	Tue, Jan 19, 2010	22.69	23.00	22.69	23.00
2233	NASDAQ	PTF	Fri, Jan 15, 2010	23.04	23.04	22.55	22.69
2232	NASDAQ	PTF	Thu, Jan 14, 2010	22.93	23.07	22.90	23.03
2231	NASDAQ	PTF	Wed, Jan 13, 2010	22.73	22.92	22.56	22.90
2230	NASDAQ	PTF	Tue, Jan 12, 2010	22.55	22.59	22.50	22.59
2229	NASDAQ	PTF	Mon, Jan 11, 2010	23.01	23.01	22.83	22.89
2228	NASDAQ	PTF	Fri, Jan 8, 2010	22.95	23.07	22.95	23.07
2227	NASDAQ	PTF	Thu, Jan 7, 2010	22.98	22.98	22.90	22.94
2226	NASDAQ	PTF	Wed, Jan 6, 2010	23.19	23.23	23.04	23.06
2225	NASDAQ	PTF	Tue, Jan 5, 2010	23.21	23.27	23.16	23.22
2224	NASDAQ	PTF	Mon, Jan 4, 2010	23.23	23.30	23.21	23.21
2223	NASDAQ	PTF	Thu, Dec 31, 2009	23.06	23.11	23.04	23.07
2222	NASDAQ	PTF	Wed, Dec 30, 2009	22.98	23.07	22.97	23.07
2221	NASDAQ	PTF	Tue, Dec 29, 2009	23.02	23.02	22.96	22.97
2220	NASDAQ	PTF	Mon, Dec 28, 2009	23.16	23.16	22.94	23.05
2219	NASDAQ	PTF	Thu, Dec 24, 2009	22.96	23.11	22.96	23.11
2218	NASDAQ	PTF	Wed, Dec 23, 2009	22.77	22.94	22.70	22.91
2217	NASDAQ	PTF	Tue, Dec 22, 2009	22.57	22.67	22.49	22.66
2216	NASDAQ	PTF	Mon, Dec 21, 2009	22.23	22.43	22.23	22.42
2215	NASDAQ	PTF	Fri, Dec 18, 2009	22.21	22.21	21.98	22.09
2214	NASDAQ	PTF	Thu, Dec 17, 2009	22.10	22.10	21.95	21.97
2213	NASDAQ	PTF	Wed, Dec 16, 2009	22.16	22.27	22.15	22.15
2212	NASDAQ	PTF	Tue, Dec 15, 2009	22.02	22.12	21.95	21.97
2211	NASDAQ	PTF	Mon, Dec 14, 2009	22.06	22.11	21.88	22.10
2210	NASDAQ	PTF	Fri, Dec 11, 2009	22.08	22.08	21.81	21.95
2209	NASDAQ	PTF	Thu, Dec 10, 2009	21.97	22.03	21.92	21.94
2208	NASDAQ	PTF	Wed, Dec 9, 2009	21.66	21.89	21.66	21.88
2207	NASDAQ	PTF	Tue, Dec 8, 2009	21.78	21.88	21.78	21.84
2206	NASDAQ	PTF	Mon, Dec 7, 2009	22.06	22.06	21.94	21.97
2205	NASDAQ	PTF	Fri, Dec 4, 2009	21.80	22.17	21.78	21.98
2204	NASDAQ	PTF	Thu, Dec 3, 2009	21.85	21.87	21.80	21.82
2203	NASDAQ	PTF	Wed, Dec 2, 2009	21.62	21.93	21.62	21.75
2202	NASDAQ	PTF	Tue, Dec 1, 2009	21.46	21.71	21.46	21.63
2201	NASDAQ	PTF	Mon, Nov 30, 2009	21.34	21.38	21.04	21.38
2200	NASDAQ	PTF	Fri, Nov 27, 2009	21.23	21.46	21.09	21.46
2199	NASDAQ	PTF	Wed, Nov 25, 2009	21.80	21.82	21.78	21.79
2198	NASDAQ	PTF	Tue, Nov 24, 2009	21.90	21.90	21.70	21.76
2197	NASDAQ	PTF	Mon, Nov 23, 2009	21.69	21.99	21.69	21.85
2196	NASDAQ	PTF	Fri, Nov 20, 2009	21.60	21.61	21.41	21.50
2195	NASDAQ	PTF	Thu, Nov 19, 2009	21.96	21.96	21.56	21.67
2194	NASDAQ	PTF	Wed, Nov 18, 2009	22.02	22.13	22.01	22.10
2193	NASDAQ	PTF	Tue, Nov 17, 2009	22.17	22.23	22.05	22.23
2192	NASDAQ	PTF	Mon, Nov 16, 2009	22.00	22.23	22.00	22.22
2191	NASDAQ	PTF	Fri, Nov 13, 2009	21.63	21.84	21.61	21.77
2190	NASDAQ	PTF	Thu, Nov 12, 2009	21.95	21.95	21.66	21.66
2189	NASDAQ	PTF	Wed, Nov 11, 2009	21.68	21.75	21.66	21.75
2188	NASDAQ	PTF	Tue, Nov 10, 2009	21.61	21.64	21.52	21.59
2187	NASDAQ	PTF	Mon, Nov 9, 2009	21.26	21.61	21.17	21.60
2186	NASDAQ	PTF	Fri, Nov 6, 2009	21.06	21.20	21.06	21.20
2185	NASDAQ	PTF	Thu, Nov 5, 2009	20.77	21.15	20.77	21.14
2184	NASDAQ	PTF	Wed, Nov 4, 2009	20.87	20.90	20.71	20.71
2183	NASDAQ	PTF	Tue, Nov 3, 2009	20.36	20.65	20.34	20.62
2182	NASDAQ	PTF	Mon, Nov 2, 2009	20.40	20.63	20.23	20.37
2181	NASDAQ	PTF	Fri, Oct 30, 2009	20.94	20.98	20.43	20.48
2180	NASDAQ	PTF	Thu, Oct 29, 2009	20.68	21.04	20.61	21.00
2179	NASDAQ	PTF	Wed, Oct 28, 2009	20.99	20.99	20.54	20.62
2178	NASDAQ	PTF	Tue, Oct 27, 2009	21.37	21.37	21.05	21.07
2177	NASDAQ	PTF	Mon, Oct 26, 2009	21.76	21.76	21.26	21.31
2176	NASDAQ	PTF	Fri, Oct 23, 2009	21.77	21.80	21.46	21.47
2175	NASDAQ	PTF	Thu, Oct 22, 2009	21.49	21.73	21.35	21.70
2174	NASDAQ	PTF	Wed, Oct 21, 2009	21.64	21.85	21.58	21.58
2173	NASDAQ	PTF	Tue, Oct 20, 2009	21.90	21.90	21.59	21.68
2172	NASDAQ	PTF	Mon, Oct 19, 2009	21.76	21.94	21.76	21.93
2171	NASDAQ	PTF	Fri, Oct 16, 2009	21.75	21.75	21.55	21.70
2170	NASDAQ	PTF	Thu, Oct 15, 2009	21.87	21.91	21.77	21.87
2169	NASDAQ	PTF	Wed, Oct 14, 2009	21.92	21.96	21.82	21.94
2168	NASDAQ	PTF	Tue, Oct 13, 2009	21.54	21.65	21.48	21.65
2167	NASDAQ	PTF	Mon, Oct 12, 2009	21.77	21.82	21.55	21.63
2166	NASDAQ	PTF	Fri, Oct 9, 2009	21.29	21.62	21.29	21.62
2165	NASDAQ	PTF	Thu, Oct 8, 2009	21.34	21.46	21.25	21.33
2164	NASDAQ	PTF	Wed, Oct 7, 2009	21.29	21.29	21.21	21.27
2163	NASDAQ	PTF	Tue, Oct 6, 2009	21.03	21.31	21.03	21.30
2162	NASDAQ	PTF	Mon, Oct 5, 2009	20.69	20.98	20.63	20.93
2161	NASDAQ	PTF	Fri, Oct 2, 2009	20.60	20.76	20.53	20.62
2160	NASDAQ	PTF	Thu, Oct 1, 2009	21.23	21.23	20.72	20.75
2159	NASDAQ	PTF	Wed, Sep 30, 2009	21.52	21.52	21.03	21.35
2158	NASDAQ	PTF	Tue, Sep 29, 2009	21.55	21.60	21.49	21.51
2157	NASDAQ	PTF	Mon, Sep 28, 2009	21.23	21.64	21.23	21.55
2156	NASDAQ	PTF	Fri, Sep 25, 2009	21.25	21.25	21.10	21.18
2155	NASDAQ	PTF	Thu, Sep 24, 2009	21.61	21.61	21.26	21.35
2154	NASDAQ	PTF	Wed, Sep 23, 2009	21.63	21.75	21.50	21.70
2153	NASDAQ	PTF	Tue, Sep 22, 2009	21.61	21.61	21.52	21.56
2152	NASDAQ	PTF	Mon, Sep 21, 2009	21.41	21.55	21.40	21.47
2151	NASDAQ	PTF	Fri, Sep 18, 2009	21.37	21.37	21.18	21.26
2150	NASDAQ	PTF	Thu, Sep 17, 2009	21.34	21.34	21.22	21.27
2149	NASDAQ	PTF	Wed, Sep 16, 2009	21.00	21.25	21.00	21.24
2148	NASDAQ	PTF	Tue, Sep 15, 2009	21.01	21.01	20.91	20.98
2147	NASDAQ	PTF	Mon, Sep 14, 2009	20.80	21.01	20.80	21.01
2146	NASDAQ	PTF	Fri, Sep 11, 2009	20.89	21.02	20.80	20.90
2145	NASDAQ	PTF	Thu, Sep 10, 2009	20.70	20.98	20.69	20.95
2144	NASDAQ	PTF	Wed, Sep 9, 2009	20.29	20.74	20.29	20.70
2143	NASDAQ	PTF	Tue, Sep 8, 2009	20.28	20.32	20.20	20.28
2142	NASDAQ	PTF	Fri, Sep 4, 2009	19.81	20.10	19.81	20.10
2141	NASDAQ	PTF	Thu, Sep 3, 2009	19.53	19.81	19.47	19.81
2140	NASDAQ	PTF	Wed, Sep 2, 2009	19.77	19.77	19.62	19.62
2139	NASDAQ	PTF	Tue, Sep 1, 2009	19.96	20.19	19.69	19.77
2138	NASDAQ	PTF	Mon, Aug 31, 2009	20.08	20.14	20.04	20.12
2137	NASDAQ	PTF	Fri, Aug 28, 2009	20.77	20.77	20.40	20.40
2136	NASDAQ	PTF	Thu, Aug 27, 2009	20.61	20.61	20.22	20.54
2135	NASDAQ	PTF	Wed, Aug 26, 2009	20.57	20.58	20.43	20.56
2134	NASDAQ	PTF	Tue, Aug 25, 2009	20.57	20.61	20.49	20.50
2133	NASDAQ	PTF	Mon, Aug 24, 2009	20.37	20.55	20.37	20.43
2132	NASDAQ	PTF	Fri, Aug 21, 2009	20.19	20.46	20.12	20.39
2131	NASDAQ	PTF	Thu, Aug 20, 2009	20.04	20.06	19.92	20.04
2130	NASDAQ	PTF	Wed, Aug 19, 2009	19.60	19.94	19.60	19.94
2129	NASDAQ	PTF	Tue, Aug 18, 2009	19.60	19.83	19.60	19.79
2128	NASDAQ	PTF	Mon, Aug 17, 2009	19.62	19.63	19.50	19.57
2127	NASDAQ	PTF	Fri, Aug 14, 2009	20.21	20.21	19.82	19.95
2126	NASDAQ	PTF	Thu, Aug 13, 2009	20.22	20.22	20.08	20.22
2125	NASDAQ	PTF	Wed, Aug 12, 2009	19.74	20.27	19.73	20.08
2124	NASDAQ	PTF	Tue, Aug 11, 2009	19.85	19.96	19.72	19.81
2123	NASDAQ	PTF	Mon, Aug 10, 2009	19.89	20.03	19.86	19.97
2122	NASDAQ	PTF	Fri, Aug 7, 2009	19.89	20.12	19.82	20.07
2121	NASDAQ	PTF	Thu, Aug 6, 2009	19.88	19.90	19.60	19.66
2120	NASDAQ	PTF	Wed, Aug 5, 2009	19.98	20.01	19.69	19.85
2119	NASDAQ	PTF	Tue, Aug 4, 2009	19.89	20.05	19.85	20.04
2118	NASDAQ	PTF	Mon, Aug 3, 2009	19.92	19.92	19.65	19.89
2117	NASDAQ	PTF	Fri, Jul 31, 2009	19.91	19.91	19.76	19.76
2116	NASDAQ	PTF	Thu, Jul 30, 2009	19.83	20.07	19.83	19.86
2115	NASDAQ	PTF	Wed, Jul 29, 2009	19.68	19.76	19.66	19.76
2114	NASDAQ	PTF	Tue, Jul 28, 2009	19.52	19.67	19.44	19.59
2113	NASDAQ	PTF	Mon, Jul 27, 2009	19.51	19.51	19.30	19.49
2112	NASDAQ	PTF	Fri, Jul 24, 2009	19.41	19.52	19.24	19.52
2111	NASDAQ	PTF	Thu, Jul 23, 2009	19.21	19.62	19.20	19.52
2110	NASDAQ	PTF	Wed, Jul 22, 2009	19.12	19.21	19.10	19.14
2109	NASDAQ	PTF	Tue, Jul 21, 2009	19.12	19.12	18.89	19.08
2108	NASDAQ	PTF	Mon, Jul 20, 2009	18.85	18.93	18.83	18.93
2107	NASDAQ	PTF	Fri, Jul 17, 2009	18.72	18.79	18.64	18.79
2106	NASDAQ	PTF	Thu, Jul 16, 2009	18.39	18.75	18.39	18.70
2105	NASDAQ	PTF	Wed, Jul 15, 2009	18.08	18.43	18.08	18.43
2104	NASDAQ	PTF	Tue, Jul 14, 2009	17.70	17.90	17.65	17.84
2103	NASDAQ	PTF	Mon, Jul 13, 2009	17.44	17.74	17.44	17.72
2102	NASDAQ	PTF	Fri, Jul 10, 2009	17.37	17.41	17.37	17.41
2101	NASDAQ	PTF	Thu, Jul 9, 2009	17.45	17.46	17.39	17.39
2100	NASDAQ	PTF	Wed, Jul 8, 2009	17.48	17.48	17.18	17.36
2099	NASDAQ	PTF	Tue, Jul 7, 2009	17.77	17.78	17.46	17.49
2098	NASDAQ	PTF	Mon, Jul 6, 2009	17.89	17.89	17.66	17.74
2097	NASDAQ	PTF	Thu, Jul 2, 2009	18.26	18.26	17.94	17.96
2096	NASDAQ	PTF	Wed, Jul 1, 2009	18.32	18.51	18.24	18.46
2095	NASDAQ	PTF	Tue, Jun 30, 2009	18.06	18.28	18.06	18.17
2094	NASDAQ	PTF	Mon, Jun 29, 2009	18.03	18.28	18.03	18.18
2093	NASDAQ	PTF	Fri, Jun 26, 2009	17.93	18.16	17.93	18.16
2092	NASDAQ	PTF	Thu, Jun 25, 2009	17.79	17.92	17.77	17.92
2091	NASDAQ	PTF	Wed, Jun 24, 2009	17.71	17.79	17.55	17.58
2090	NASDAQ	PTF	Tue, Jun 23, 2009	17.47	17.57	17.42	17.52
2089	NASDAQ	PTF	Mon, Jun 22, 2009	17.88	17.88	17.53	17.53
2088	NASDAQ	PTF	Fri, Jun 19, 2009	18.16	18.16	18.00	18.02
2087	NASDAQ	PTF	Thu, Jun 18, 2009	17.80	17.97	17.79	17.96
2086	NASDAQ	PTF	Wed, Jun 17, 2009	17.79	17.98	17.76	17.87
2085	NASDAQ	PTF	Tue, Jun 16, 2009	18.22	18.22	17.80	17.80
2084	NASDAQ	PTF	Mon, Jun 15, 2009	18.17	18.17	17.91	17.97
2083	NASDAQ	PTF	Fri, Jun 12, 2009	18.29	18.35	18.10	18.35
2082	NASDAQ	PTF	Thu, Jun 11, 2009	18.36	18.56	18.31	18.41
2081	NASDAQ	PTF	Wed, Jun 10, 2009	18.45	18.45	18.04	18.30
2080	NASDAQ	PTF	Tue, Jun 9, 2009	18.26	18.41	18.26	18.41
2079	NASDAQ	PTF	Mon, Jun 8, 2009	18.28	18.28	18.00	18.08
2078	NASDAQ	PTF	Fri, Jun 5, 2009	18.31	18.43	18.29	18.31
2077	NASDAQ	PTF	Thu, Jun 4, 2009	18.17	18.27	18.04	18.27
2076	NASDAQ	PTF	Wed, Jun 3, 2009	18.06	18.06	17.88	18.02
2075	NASDAQ	PTF	Tue, Jun 2, 2009	18.06	18.31	18.06	18.24
2074	NASDAQ	PTF	Mon, Jun 1, 2009	17.78	18.15	17.75	18.15
2073	NASDAQ	PTF	Fri, May 29, 2009	17.44	17.44	17.28	17.40
2072	NASDAQ	PTF	Thu, May 28, 2009	17.21	17.44	17.15	17.37
2071	NASDAQ	PTF	Wed, May 27, 2009	17.46	17.59	17.34	17.34
2070	NASDAQ	PTF	Tue, May 26, 2009	16.83	17.61	16.80	17.57
2069	NASDAQ	PTF	Fri, May 22, 2009	17.17	17.17	17.00	17.00
2068	NASDAQ	PTF	Thu, May 21, 2009	17.05	17.19	16.85	17.04
2067	NASDAQ	PTF	Wed, May 20, 2009	17.48	17.56	17.22	17.23
2066	NASDAQ	PTF	Tue, May 19, 2009	17.23	17.48	17.14	17.33
2065	NASDAQ	PTF	Mon, May 18, 2009	17.05	17.25	16.92	17.25
2064	NASDAQ	PTF	Fri, May 15, 2009	16.77	17.07	16.77	16.94
2063	NASDAQ	PTF	Thu, May 14, 2009	16.67	16.92	16.67	16.81
2062	NASDAQ	PTF	Wed, May 13, 2009	16.90	16.90	16.57	16.57
2061	NASDAQ	PTF	Tue, May 12, 2009	17.14	17.15	16.88	17.09
2060	NASDAQ	PTF	Mon, May 11, 2009	17.25	17.30	17.20	17.21
2059	NASDAQ	PTF	Fri, May 8, 2009	17.69	17.69	17.11	17.26
2058	NASDAQ	PTF	Thu, May 7, 2009	18.52	18.52	16.68	17.16
2057	NASDAQ	PTF	Wed, May 6, 2009	18.35	18.35	17.30	17.49
2056	NASDAQ	PTF	Tue, May 5, 2009	18.10	18.11	17.40	17.57
2055	NASDAQ	PTF	Mon, May 4, 2009	17.56	17.68	17.52	17.62
2054	NASDAQ	PTF	Fri, May 1, 2009	17.27	17.49	17.21	17.34
2053	NASDAQ	PTF	Thu, Apr 30, 2009	18.07	18.07	17.26	17.28
2052	NASDAQ	PTF	Wed, Apr 29, 2009	17.14	17.49	17.12	17.41
2051	NASDAQ	PTF	Tue, Apr 28, 2009	16.86	17.02	16.86	16.92
2050	NASDAQ	PTF	Mon, Apr 27, 2009	16.84	17.04	16.80	16.92
2049	NASDAQ	PTF	Fri, Apr 24, 2009	16.73	17.03	16.72	16.93
2048	NASDAQ	PTF	Thu, Apr 23, 2009	16.60	16.65	16.41	16.65
2047	NASDAQ	PTF	Wed, Apr 22, 2009	16.39	17.06	16.39	16.74
2046	NASDAQ	PTF	Tue, Apr 21, 2009	16.41	16.65	16.41	16.65
2045	NASDAQ	PTF	Mon, Apr 20, 2009	16.46	16.46	16.33	16.34
2044	NASDAQ	PTF	Fri, Apr 17, 2009	17.85	17.85	16.72	16.96
2043	NASDAQ	PTF	Thu, Apr 16, 2009	16.04	16.88	16.04	16.88
2042	NASDAQ	PTF	Wed, Apr 15, 2009	16.31	16.32	16.23	16.24
2041	NASDAQ	PTF	Tue, Apr 14, 2009	16.42	16.44	16.31	16.41
2040	NASDAQ	PTF	Mon, Apr 13, 2009	17.04	17.04	16.42	16.66
2039	NASDAQ	PTF	Thu, Apr 9, 2009	16.94	16.94	16.56	16.81
2038	NASDAQ	PTF	Wed, Apr 8, 2009	16.17	16.30	16.14	16.30
2037	NASDAQ	PTF	Tue, Apr 7, 2009	16.24	16.24	15.97	16.01
2036	NASDAQ	PTF	Mon, Apr 6, 2009	16.32	16.36	16.15	16.34
2035	NASDAQ	PTF	Fri, Apr 3, 2009	16.48	16.63	16.34	16.63
2034	NASDAQ	PTF	Thu, Apr 2, 2009	16.18	16.68	16.16	16.47
2033	NASDAQ	PTF	Wed, Apr 1, 2009	15.50	15.84	15.42	15.80
2032	NASDAQ	PTF	Tue, Mar 31, 2009	16.67	16.67	15.59	15.65
2031	NASDAQ	PTF	Mon, Mar 30, 2009	15.58	15.58	15.08	15.21
2030	NASDAQ	PTF	Fri, Mar 27, 2009	15.71	15.73	15.62	15.62
2029	NASDAQ	PTF	Thu, Mar 26, 2009	15.62	16.01	15.62	16.01
2028	NASDAQ	PTF	Wed, Mar 25, 2009	15.53	15.59	15.10	15.28
2027	NASDAQ	PTF	Tue, Mar 24, 2009	15.44	15.44	15.27	15.27
2026	NASDAQ	PTF	Mon, Mar 23, 2009	15.14	15.54	15.14	15.54
2025	NASDAQ	PTF	Fri, Mar 20, 2009	15.13	15.13	14.71	14.76
2024	NASDAQ	PTF	Thu, Mar 19, 2009	15.24	15.27	15.09	15.14
2023	NASDAQ	PTF	Wed, Mar 18, 2009	15.00	15.11	14.80	14.85
2022	NASDAQ	PTF	Tue, Mar 17, 2009	14.52	14.86	14.51	14.82
2021	NASDAQ	PTF	Mon, Mar 16, 2009	14.97	14.97	14.41	14.41
2020	NASDAQ	PTF	Fri, Mar 13, 2009	14.59	14.90	14.50	14.64
2019	NASDAQ	PTF	Thu, Mar 12, 2009	13.91	14.62	13.88	14.62
2018	NASDAQ	PTF	Wed, Mar 11, 2009	14.06	14.11	13.86	14.11
2017	NASDAQ	PTF	Tue, Mar 10, 2009	12.35	13.89	12.34	13.89
2016	NASDAQ	PTF	Mon, Mar 9, 2009	13.48	13.66	12.85	13.22
2015	NASDAQ	PTF	Fri, Mar 6, 2009	13.61	13.70	13.28	13.41
2014	NASDAQ	PTF	Thu, Mar 5, 2009	13.39	13.77	13.39	13.71
2013	NASDAQ	PTF	Wed, Mar 4, 2009	13.91	14.19	13.79	14.10
2012	NASDAQ	PTF	Tue, Mar 3, 2009	16.83	16.83	13.63	13.71
2011	NASDAQ	PTF	Mon, Mar 2, 2009	14.14	14.14	13.69	13.69
2010	NASDAQ	PTF	Fri, Feb 27, 2009	14.06	14.50	14.06	14.30
2009	NASDAQ	PTF	Thu, Feb 26, 2009	14.76	14.76	14.23	14.23
2008	NASDAQ	PTF	Wed, Feb 25, 2009	14.48	14.72	14.31	14.72
2007	NASDAQ	PTF	Tue, Feb 24, 2009	14.12	14.61	14.12	14.58
2006	NASDAQ	PTF	Mon, Feb 23, 2009	16.08	16.14	14.14	14.14
2005	NASDAQ	PTF	Fri, Feb 20, 2009	14.69	14.69	14.44	14.54
2004	NASDAQ	PTF	Thu, Feb 19, 2009	15.24	15.24	14.74	14.86
2003	NASDAQ	PTF	Wed, Feb 18, 2009	16.50	16.50	15.06	15.13
2002	NASDAQ	PTF	Tue, Feb 17, 2009	15.79	15.79	15.24	15.39
2001	NASDAQ	PTF	Fri, Feb 13, 2009	16.00	16.05	15.89	16.00
2000	NASDAQ	PTF	Thu, Feb 12, 2009	15.63	15.91	15.56	15.82
1999	NASDAQ	PTF	Wed, Feb 11, 2009	15.80	15.88	15.65	15.77
1998	NASDAQ	PTF	Tue, Feb 10, 2009	16.34	16.38	15.74	15.75
1997	NASDAQ	PTF	Mon, Feb 9, 2009	16.33	16.40	16.21	16.35
1996	NASDAQ	PTF	Fri, Feb 6, 2009	16.30	16.43	16.10	16.43
1995	NASDAQ	PTF	Thu, Feb 5, 2009	15.62	16.11	15.60	16.04
1994	NASDAQ	PTF	Wed, Feb 4, 2009	15.86	16.17	15.78	15.91
1993	NASDAQ	PTF	Tue, Feb 3, 2009	15.78	15.78	15.62	15.75
1992	NASDAQ	PTF	Mon, Feb 2, 2009	15.40	15.72	15.40	15.72
1991	NASDAQ	PTF	Fri, Jan 30, 2009	16.01	16.01	15.56	15.57
1990	NASDAQ	PTF	Thu, Jan 29, 2009	16.16	16.16	15.89	15.89
1989	NASDAQ	PTF	Wed, Jan 28, 2009	16.02	16.41	16.02	16.32
1988	NASDAQ	PTF	Tue, Jan 27, 2009	15.79	15.97	15.79	15.92
1987	NASDAQ	PTF	Mon, Jan 26, 2009	15.48	15.86	15.48	15.78
1986	NASDAQ	PTF	Fri, Jan 23, 2009	15.03	15.63	15.03	15.45
1985	NASDAQ	PTF	Thu, Jan 22, 2009	15.54	15.54	15.07	15.33
1984	NASDAQ	PTF	Wed, Jan 21, 2009	15.50	15.50	14.97	15.43
1983	NASDAQ	PTF	Tue, Jan 20, 2009	15.94	15.94	15.00	15.02
1982	NASDAQ	PTF	Fri, Jan 16, 2009	15.82	15.89	15.46	15.83
1981	NASDAQ	PTF	Thu, Jan 15, 2009	15.50	15.67	15.05	15.48
1980	NASDAQ	PTF	Wed, Jan 14, 2009	14.67	15.79	14.67	15.43
1979	NASDAQ	PTF	Tue, Jan 13, 2009	15.87	16.09	15.87	16.06
1978	NASDAQ	PTF	Mon, Jan 12, 2009	16.00	16.05	15.83	15.87
1977	NASDAQ	PTF	Fri, Jan 9, 2009	16.55	16.55	16.04	16.11
1976	NASDAQ	PTF	Thu, Jan 8, 2009	16.44	16.54	16.35	16.53
1975	NASDAQ	PTF	Wed, Jan 7, 2009	16.63	16.85	16.43	16.43
1974	NASDAQ	PTF	Tue, Jan 6, 2009	16.82	17.12	16.82	16.98
1973	NASDAQ	PTF	Mon, Jan 5, 2009	16.50	16.52	16.44	16.52
1972	NASDAQ	PTF	Fri, Jan 2, 2009	16.01	16.61	16.00	16.61
1971	NASDAQ	PTF	Wed, Dec 31, 2008	15.73	16.05	15.73	16.05
1970	NASDAQ	PTF	Tue, Dec 30, 2008	15.49	15.66	15.49	15.62
1969	NASDAQ	PTF	Mon, Dec 29, 2008	15.39	15.39	15.10	15.14
1968	NASDAQ	PTF	Fri, Dec 26, 2008	15.50	15.50	15.25	15.38
1967	NASDAQ	PTF	Wed, Dec 24, 2008	15.18	15.35	15.14	15.35
1966	NASDAQ	PTF	Tue, Dec 23, 2008	15.53	15.58	15.13	15.23
1965	NASDAQ	PTF	Mon, Dec 22, 2008	15.73	15.73	15.04	15.28
1964	NASDAQ	PTF	Fri, Dec 19, 2008	15.81	15.85	15.67	15.67
1963	NASDAQ	PTF	Thu, Dec 18, 2008	15.92	15.92	15.27	15.39
1962	NASDAQ	PTF	Wed, Dec 17, 2008	15.66	15.95	15.60	15.86
1961	NASDAQ	PTF	Tue, Dec 16, 2008	15.17	15.76	15.17	15.75
1960	NASDAQ	PTF	Mon, Dec 15, 2008	15.45	15.45	14.82	14.96
1959	NASDAQ	PTF	Fri, Dec 12, 2008	14.43	15.28	14.43	15.28
1958	NASDAQ	PTF	Thu, Dec 11, 2008	15.24	15.40	14.76	14.76
1957	NASDAQ	PTF	Wed, Dec 10, 2008	15.33	15.54	15.16	15.35
1956	NASDAQ	PTF	Tue, Dec 9, 2008	15.02	15.63	15.00	15.21
1955	NASDAQ	PTF	Mon, Dec 8, 2008	15.09	15.36	15.05	15.36
1954	NASDAQ	PTF	Fri, Dec 5, 2008	13.90	14.74	13.65	14.73
1953	NASDAQ	PTF	Thu, Dec 4, 2008	14.64	15.40	14.02	14.06
1952	NASDAQ	PTF	Wed, Dec 3, 2008	14.33	14.81	14.31	14.81
1951	NASDAQ	PTF	Tue, Dec 2, 2008	14.04	14.39	14.03	14.14
1950	NASDAQ	PTF	Mon, Dec 1, 2008	14.86	14.86	13.99	13.99
1949	NASDAQ	PTF	Fri, Nov 28, 2008	15.12	15.20	15.07	15.20
1948	NASDAQ	PTF	Wed, Nov 26, 2008	14.52	15.13	14.52	15.10
1947	NASDAQ	PTF	Tue, Nov 25, 2008	14.54	14.59	14.19	14.35
1946	NASDAQ	PTF	Mon, Nov 24, 2008	13.83	14.57	13.70	14.52
1945	NASDAQ	PTF	Fri, Nov 21, 2008	12.96	13.58	12.77	13.58
1944	NASDAQ	PTF	Thu, Nov 20, 2008	13.72	13.92	13.22	13.22
1943	NASDAQ	PTF	Wed, Nov 19, 2008	14.61	14.61	13.89	13.91
1942	NASDAQ	PTF	Tue, Nov 18, 2008	14.96	14.96	14.19	14.23
1941	NASDAQ	PTF	Mon, Nov 17, 2008	14.53	15.02	14.53	14.82
1940	NASDAQ	PTF	Fri, Nov 14, 2008	15.32	15.45	14.99	15.41
1939	NASDAQ	PTF	Thu, Nov 13, 2008	14.58	15.35	14.03	15.35
1938	NASDAQ	PTF	Wed, Nov 12, 2008	15.09	15.19	14.77	14.77
1937	NASDAQ	PTF	Tue, Nov 11, 2008	15.60	15.62	15.39	15.46
1936	NASDAQ	PTF	Mon, Nov 10, 2008	16.01	16.01	15.75	15.75
1935	NASDAQ	PTF	Fri, Nov 7, 2008	15.83	16.21	15.83	16.17
1934	NASDAQ	PTF	Thu, Nov 6, 2008	16.48	16.48	15.85	15.85
1933	NASDAQ	PTF	Wed, Nov 5, 2008	17.17	17.19	16.53	16.53
1932	NASDAQ	PTF	Tue, Nov 4, 2008	17.10	17.27	17.06	17.21
1931	NASDAQ	PTF	Mon, Nov 3, 2008	16.96	17.06	16.85	16.85
1930	NASDAQ	PTF	Fri, Oct 31, 2008	16.48	16.94	16.34	16.87
1929	NASDAQ	PTF	Thu, Oct 30, 2008	16.48	16.48	16.12	16.37
1928	NASDAQ	PTF	Wed, Oct 29, 2008	16.24	16.58	16.11	16.58
1927	NASDAQ	PTF	Tue, Oct 28, 2008	15.37	16.14	14.96	16.14
1926	NASDAQ	PTF	Mon, Oct 27, 2008	15.27	15.54	15.21	15.54
1925	NASDAQ	PTF	Fri, Oct 24, 2008	15.31	15.80	15.00	15.54
1924	NASDAQ	PTF	Thu, Oct 23, 2008	16.17	16.17	15.22	15.47
1923	NASDAQ	PTF	Wed, Oct 22, 2008	17.18	17.18	15.94	16.16
1922	NASDAQ	PTF	Tue, Oct 21, 2008	17.34	17.41	17.04	17.04
1921	NASDAQ	PTF	Mon, Oct 20, 2008	17.27	17.57	17.19	17.57
1920	NASDAQ	PTF	Fri, Oct 17, 2008	16.43	17.85	16.43	17.11
1919	NASDAQ	PTF	Thu, Oct 16, 2008	15.97	16.98	15.97	16.98
1918	NASDAQ	PTF	Wed, Oct 15, 2008	17.88	17.91	16.70	16.70
1917	NASDAQ	PTF	Tue, Oct 14, 2008	20.15	20.15	17.95	18.29
1916	NASDAQ	PTF	Mon, Oct 13, 2008	17.18	18.41	17.18	18.41
1915	NASDAQ	PTF	Fri, Oct 10, 2008	16.32	17.51	15.82	17.09
1914	NASDAQ	PTF	Thu, Oct 9, 2008	17.24	18.39	17.24	17.24
1913	NASDAQ	PTF	Wed, Oct 8, 2008	17.56	18.50	17.24	18.27
1912	NASDAQ	PTF	Tue, Oct 7, 2008	19.41	19.50	18.22	18.22
1911	NASDAQ	PTF	Mon, Oct 6, 2008	19.60	19.68	18.54	19.41
1910	NASDAQ	PTF	Fri, Oct 3, 2008	20.68	20.92	20.06	20.06
1909	NASDAQ	PTF	Thu, Oct 2, 2008	21.08	21.08	20.36	20.42
1908	NASDAQ	PTF	Wed, Oct 1, 2008	21.34	21.44	21.18	21.22
1907	NASDAQ	PTF	Tue, Sep 30, 2008	21.15	21.46	20.82	21.46
1906	NASDAQ	PTF	Mon, Sep 29, 2008	21.73	21.73	20.85	20.93
1905	NASDAQ	PTF	Fri, Sep 26, 2008	21.12	22.28	21.12	22.27
1904	NASDAQ	PTF	Thu, Sep 25, 2008	21.93	22.25	21.93	22.17
1903	NASDAQ	PTF	Wed, Sep 24, 2008	21.99	22.15	21.89	21.90
1902	NASDAQ	PTF	Tue, Sep 23, 2008	22.08	22.48	22.04	22.04
1901	NASDAQ	PTF	Mon, Sep 22, 2008	22.78	22.87	22.24	22.27
1900	NASDAQ	PTF	Fri, Sep 19, 2008	24.27	25.27	20.56	23.08
1899	NASDAQ	PTF	Thu, Sep 18, 2008	21.66	22.18	21.18	22.18
1898	NASDAQ	PTF	Wed, Sep 17, 2008	22.29	22.29	21.73	21.73
1897	NASDAQ	PTF	Tue, Sep 16, 2008	22.10	22.51	22.07	22.47
1896	NASDAQ	PTF	Mon, Sep 15, 2008	21.96	23.05	21.96	22.38
1895	NASDAQ	PTF	Fri, Sep 12, 2008	23.27	23.31	23.15	23.22
1894	NASDAQ	PTF	Thu, Sep 11, 2008	23.00	23.35	22.98	23.15
1893	NASDAQ	PTF	Wed, Sep 10, 2008	23.34	23.51	23.29	23.29
1892	NASDAQ	PTF	Tue, Sep 9, 2008	23.76	23.92	22.99	22.99
1891	NASDAQ	PTF	Mon, Sep 8, 2008	23.95	23.95	23.53	23.53
1890	NASDAQ	PTF	Fri, Sep 5, 2008	23.36	23.54	23.24	23.49
1889	NASDAQ	PTF	Thu, Sep 4, 2008	24.24	24.24	23.56	23.58
1888	NASDAQ	PTF	Wed, Sep 3, 2008	24.68	24.68	24.34	24.36
1887	NASDAQ	PTF	Tue, Sep 2, 2008	24.87	25.18	24.68	24.71
1886	NASDAQ	PTF	Fri, Aug 29, 2008	25.04	25.04	24.79	24.87
1885	NASDAQ	PTF	Thu, Aug 28, 2008	25.24	25.26	25.20	25.23
1884	NASDAQ	PTF	Wed, Aug 27, 2008	24.86	25.00	24.79	24.88
1883	NASDAQ	PTF	Tue, Aug 26, 2008	24.60	24.75	24.42	24.45
1882	NASDAQ	PTF	Mon, Aug 25, 2008	25.09	25.09	24.66	24.71
1881	NASDAQ	PTF	Fri, Aug 22, 2008	24.75	25.16	24.75	25.13
1880	NASDAQ	PTF	Thu, Aug 21, 2008	24.73	24.89	24.63	24.85
1879	NASDAQ	PTF	Wed, Aug 20, 2008	25.02	25.17	24.84	24.99
1878	NASDAQ	PTF	Tue, Aug 19, 2008	25.07	25.09	24.90	24.93
1877	NASDAQ	PTF	Mon, Aug 18, 2008	25.68	25.68	25.11	25.23
1876	NASDAQ	PTF	Fri, Aug 15, 2008	25.79	25.79	25.45	25.57
1875	NASDAQ	PTF	Thu, Aug 14, 2008	25.44	25.67	25.44	25.62
1874	NASDAQ	PTF	Wed, Aug 13, 2008	25.46	25.49	25.21	25.45
1873	NASDAQ	PTF	Tue, Aug 12, 2008	25.51	25.52	25.29	25.30
1872	NASDAQ	PTF	Mon, Aug 11, 2008	25.25	25.70	25.20	25.48
1871	NASDAQ	PTF	Fri, Aug 8, 2008	24.63	25.15	24.58	25.14
1870	NASDAQ	PTF	Thu, Aug 7, 2008	24.60	24.84	24.60	24.60
1869	NASDAQ	PTF	Wed, Aug 6, 2008	24.58	24.69	24.27	24.69
1868	NASDAQ	PTF	Tue, Aug 5, 2008	24.09	24.44	24.06	24.44
1867	NASDAQ	PTF	Mon, Aug 4, 2008	23.99	24.00	23.82	23.92
1866	NASDAQ	PTF	Fri, Aug 1, 2008	24.12	24.12	23.70	24.06
1865	NASDAQ	PTF	Thu, Jul 31, 2008	24.06	24.26	24.06	24.10
1864	NASDAQ	PTF	Wed, Jul 30, 2008	24.34	24.45	24.09	24.16
1863	NASDAQ	PTF	Tue, Jul 29, 2008	24.08	24.43	24.08	24.40
1862	NASDAQ	PTF	Mon, Jul 28, 2008	24.30	24.30	24.03	24.03
1861	NASDAQ	PTF	Fri, Jul 25, 2008	24.31	24.37	24.28	24.37
1860	NASDAQ	PTF	Thu, Jul 24, 2008	24.41	24.48	24.33	24.33
1859	NASDAQ	PTF	Wed, Jul 23, 2008	24.60	24.72	24.60	24.66
1858	NASDAQ	PTF	Tue, Jul 22, 2008	23.98	24.43	23.98	24.43
1857	NASDAQ	PTF	Mon, Jul 21, 2008	24.49	24.49	24.31	24.45
1856	NASDAQ	PTF	Fri, Jul 18, 2008	24.50	24.57	24.41	24.57
1855	NASDAQ	PTF	Thu, Jul 17, 2008	24.26	24.60	24.20	24.57
1854	NASDAQ	PTF	Wed, Jul 16, 2008	23.63	24.19	23.55	24.18
1853	NASDAQ	PTF	Tue, Jul 15, 2008	23.25	23.76	23.23	23.60
1852	NASDAQ	PTF	Mon, Jul 14, 2008	23.58	23.58	23.43	23.50
1851	NASDAQ	PTF	Fri, Jul 11, 2008	23.27	23.65	23.27	23.65
1850	NASDAQ	PTF	Thu, Jul 10, 2008	23.41	23.84	23.41	23.68
1849	NASDAQ	PTF	Wed, Jul 9, 2008	24.01	24.07	23.74	23.75
1848	NASDAQ	PTF	Tue, Jul 8, 2008	23.68	24.07	23.55	24.04
1847	NASDAQ	PTF	Mon, Jul 7, 2008	23.94	24.07	23.50	23.82
1846	NASDAQ	PTF	Thu, Jul 3, 2008	23.98	23.98	23.64	23.73
1845	NASDAQ	PTF	Wed, Jul 2, 2008	24.39	24.40	23.90	23.90
1844	NASDAQ	PTF	Tue, Jul 1, 2008	24.08	24.37	23.86	24.36
1843	NASDAQ	PTF	Mon, Jun 30, 2008	24.64	24.69	24.33	24.33
1842	NASDAQ	PTF	Fri, Jun 27, 2008	24.73	24.73	24.40	24.57
1841	NASDAQ	PTF	Thu, Jun 26, 2008	25.06	25.06	24.81	24.84
1840	NASDAQ	PTF	Wed, Jun 25, 2008	25.33	25.78	25.33	25.64
1839	NASDAQ	PTF	Tue, Jun 24, 2008	25.31	25.41	25.29	25.32
1838	NASDAQ	PTF	Mon, Jun 23, 2008	25.87	25.87	25.63	25.72
1837	NASDAQ	PTF	Fri, Jun 20, 2008	26.16	26.16	25.69	25.73
1836	NASDAQ	PTF	Thu, Jun 19, 2008	26.01	26.39	25.79	26.36
1835	NASDAQ	PTF	Wed, Jun 18, 2008	26.06	26.18	25.91	26.01
1834	NASDAQ	PTF	Tue, Jun 17, 2008	26.36	26.41	26.28	26.29
1833	NASDAQ	PTF	Mon, Jun 16, 2008	25.96	26.38	25.96	26.37
1832	NASDAQ	PTF	Fri, Jun 13, 2008	25.90	26.09	25.89	26.06
1831	NASDAQ	PTF	Thu, Jun 12, 2008	25.55	25.85	25.55	25.56
1830	NASDAQ	PTF	Wed, Jun 11, 2008	25.75	25.77	25.46	25.51
1829	NASDAQ	PTF	Tue, Jun 10, 2008	25.85	26.15	25.85	26.02
1828	NASDAQ	PTF	Mon, Jun 9, 2008	26.14	26.22	25.88	26.16
1827	NASDAQ	PTF	Fri, Jun 6, 2008	26.59	26.62	26.22	26.22
1826	NASDAQ	PTF	Thu, Jun 5, 2008	26.71	26.92	26.71	26.92
1825	NASDAQ	PTF	Wed, Jun 4, 2008	26.15	26.59	26.15	26.45
1824	NASDAQ	PTF	Tue, Jun 3, 2008	26.45	26.56	26.07	26.27
1823	NASDAQ	PTF	Mon, Jun 2, 2008	26.28	26.28	26.01	26.08
1822	NASDAQ	PTF	Fri, May 30, 2008	26.68	26.82	26.68	26.75
1821	NASDAQ	PTF	Thu, May 29, 2008	26.41	26.72	26.41	26.62
1820	NASDAQ	PTF	Wed, May 28, 2008	27.08	27.08	26.22	26.45
1819	NASDAQ	PTF	Tue, May 27, 2008	26.00	26.23	25.90	26.23
1818	NASDAQ	PTF	Fri, May 23, 2008	25.82	25.82	25.70	25.77
1817	NASDAQ	PTF	Thu, May 22, 2008	25.81	26.02	25.79	25.82
1816	NASDAQ	PTF	Wed, May 21, 2008	26.14	26.24	25.74	25.74
1815	NASDAQ	PTF	Tue, May 20, 2008	26.07	26.09	25.91	26.09
1814	NASDAQ	PTF	Mon, May 19, 2008	26.46	26.75	26.35	26.38
1813	NASDAQ	PTF	Fri, May 16, 2008	26.44	26.53	26.19	26.53
1812	NASDAQ	PTF	Thu, May 15, 2008	25.99	26.43	25.99	26.40
1811	NASDAQ	PTF	Wed, May 14, 2008	26.05	26.32	25.94	26.03
1810	NASDAQ	PTF	Tue, May 13, 2008	25.82	26.07	25.64	25.94
1809	NASDAQ	PTF	Mon, May 12, 2008	25.39	25.79	25.38	25.75
1808	NASDAQ	PTF	Fri, May 9, 2008	25.30	25.50	25.25	25.39
1807	NASDAQ	PTF	Thu, May 8, 2008	25.25	25.48	25.20	25.46
1806	NASDAQ	PTF	Wed, May 7, 2008	25.66	25.75	25.28	25.28
1805	NASDAQ	PTF	Tue, May 6, 2008	25.26	25.74	25.26	25.70
1804	NASDAQ	PTF	Mon, May 5, 2008	25.51	25.51	25.36	25.38
1803	NASDAQ	PTF	Fri, May 2, 2008	25.62	25.73	25.37	25.50
1802	NASDAQ	PTF	Thu, May 1, 2008	24.78	25.58	24.78	25.56
1801	NASDAQ	PTF	Wed, Apr 30, 2008	25.02	25.25	24.74	24.77
1800	NASDAQ	PTF	Tue, Apr 29, 2008	24.84	25.05	24.84	25.02
1799	NASDAQ	PTF	Mon, Apr 28, 2008	24.78	25.04	24.78	25.04
1798	NASDAQ	PTF	Fri, Apr 25, 2008	25.16	25.16	24.60	24.90
1797	NASDAQ	PTF	Thu, Apr 24, 2008	24.42	24.89	24.42	24.89
1796	NASDAQ	PTF	Wed, Apr 23, 2008	24.29	24.56	24.29	24.53
1795	NASDAQ	PTF	Tue, Apr 22, 2008	24.63	24.63	24.01	24.16
1794	NASDAQ	PTF	Mon, Apr 21, 2008	24.57	24.73	24.50	24.73
1793	NASDAQ	PTF	Fri, Apr 18, 2008	24.50	24.69	24.42	24.65
1792	NASDAQ	PTF	Thu, Apr 17, 2008	24.03	24.09	23.89	24.09
1791	NASDAQ	PTF	Wed, Apr 16, 2008	23.69	24.06	23.69	24.06
1790	NASDAQ	PTF	Tue, Apr 15, 2008	23.49	23.49	23.16	23.29
1789	NASDAQ	PTF	Mon, Apr 14, 2008	23.40	23.44	23.32	23.34
1788	NASDAQ	PTF	Fri, Apr 11, 2008	23.72	23.72	23.37	23.38
1787	NASDAQ	PTF	Thu, Apr 10, 2008	24.05	24.07	23.96	23.96
1786	NASDAQ	PTF	Wed, Apr 9, 2008	23.88	23.88	23.63	23.66
1785	NASDAQ	PTF	Tue, Apr 8, 2008	23.77	23.97	23.49	23.93
1784	NASDAQ	PTF	Mon, Apr 7, 2008	24.39	24.39	24.04	24.06
1783	NASDAQ	PTF	Fri, Apr 4, 2008	23.97	24.38	23.97	24.23
1782	NASDAQ	PTF	Thu, Apr 3, 2008	24.08	24.39	24.08	24.37
1781	NASDAQ	PTF	Wed, Apr 2, 2008	24.24	24.38	24.05	24.20
1780	NASDAQ	PTF	Tue, Apr 1, 2008	23.90	24.13	23.71	24.12
1779	NASDAQ	PTF	Mon, Mar 31, 2008	23.20	23.46	23.20	23.37
1778	NASDAQ	PTF	Fri, Mar 28, 2008	23.54	23.55	23.10	23.10
1777	NASDAQ	PTF	Thu, Mar 27, 2008	23.57	23.57	23.31	23.31
1776	NASDAQ	PTF	Wed, Mar 26, 2008	23.80	23.80	23.58	23.73
1775	NASDAQ	PTF	Tue, Mar 25, 2008	23.64	24.05	23.64	23.89
1774	NASDAQ	PTF	Mon, Mar 24, 2008	23.56	23.98	23.56	23.86
1773	NASDAQ	PTF	Thu, Mar 20, 2008	22.43	23.16	22.43	23.16
1772	NASDAQ	PTF	Wed, Mar 19, 2008	23.59	23.59	22.92	22.92
1771	NASDAQ	PTF	Tue, Mar 18, 2008	23.03	23.45	22.89	23.45
1770	NASDAQ	PTF	Mon, Mar 17, 2008	22.63	22.77	22.40	22.77
1769	NASDAQ	PTF	Fri, Mar 14, 2008	23.64	23.64	22.84	23.02
1768	NASDAQ	PTF	Thu, Mar 13, 2008	22.94	23.44	22.94	23.34
1767	NASDAQ	PTF	Wed, Mar 12, 2008	23.23	23.52	23.19	23.19
1766	NASDAQ	PTF	Tue, Mar 11, 2008	23.09	23.22	22.88	23.20
1765	NASDAQ	PTF	Mon, Mar 10, 2008	23.10	23.10	22.79	22.80
1764	NASDAQ	PTF	Fri, Mar 7, 2008	23.12	23.25	22.78	22.98
1763	NASDAQ	PTF	Thu, Mar 6, 2008	23.36	23.43	23.00	23.00
1762	NASDAQ	PTF	Wed, Mar 5, 2008	23.51	23.53	23.28	23.40
1761	NASDAQ	PTF	Tue, Mar 4, 2008	23.01	23.27	22.90	23.27
1760	NASDAQ	PTF	Mon, Mar 3, 2008	23.33	23.35	22.93	23.21
1759	NASDAQ	PTF	Fri, Feb 29, 2008	23.68	23.68	23.41	23.49
1758	NASDAQ	PTF	Thu, Feb 28, 2008	24.11	24.13	23.85	23.94
1757	NASDAQ	PTF	Wed, Feb 27, 2008	24.12	24.44	24.12	24.35
1756	NASDAQ	PTF	Tue, Feb 26, 2008	24.06	24.46	24.00	24.31
1755	NASDAQ	PTF	Mon, Feb 25, 2008	23.73	23.94	23.59	23.93
1754	NASDAQ	PTF	Fri, Feb 22, 2008	23.77	23.77	23.31	23.65
1753	NASDAQ	PTF	Thu, Feb 21, 2008	24.23	24.23	23.62	23.64
1752	NASDAQ	PTF	Wed, Feb 20, 2008	23.43	23.82	23.43	23.78
1751	NASDAQ	PTF	Tue, Feb 19, 2008	23.74	23.74	23.32	23.36
1750	NASDAQ	PTF	Fri, Feb 15, 2008	23.38	23.56	23.38	23.51
1749	NASDAQ	PTF	Thu, Feb 14, 2008	23.90	24.04	23.64	23.67
1748	NASDAQ	PTF	Wed, Feb 13, 2008	23.92	24.19	23.86	24.18
1747	NASDAQ	PTF	Tue, Feb 12, 2008	23.75	23.83	23.57	23.57
1746	NASDAQ	PTF	Mon, Feb 11, 2008	23.49	23.78	23.49	23.71
1745	NASDAQ	PTF	Fri, Feb 8, 2008	23.29	23.56	23.29	23.56
1744	NASDAQ	PTF	Thu, Feb 7, 2008	23.05	23.28	23.00	23.28
1743	NASDAQ	PTF	Wed, Feb 6, 2008	23.57	23.60	23.12	23.12
1742	NASDAQ	PTF	Tue, Feb 5, 2008	23.92	23.92	23.63	23.63
1741	NASDAQ	PTF	Mon, Feb 4, 2008	24.31	24.40	24.29	24.31
1740	NASDAQ	PTF	Fri, Feb 1, 2008	24.24	24.52	23.96	24.50
1739	NASDAQ	PTF	Thu, Jan 31, 2008	23.29	23.91	23.28	23.65
1738	NASDAQ	PTF	Wed, Jan 30, 2008	23.66	24.07	23.63	23.63
1737	NASDAQ	PTF	Tue, Jan 29, 2008	23.80	23.84	23.52	23.80
1736	NASDAQ	PTF	Mon, Jan 28, 2008	23.48	23.61	23.33	23.61
1735	NASDAQ	PTF	Fri, Jan 25, 2008	24.00	24.00	23.30	23.30
1734	NASDAQ	PTF	Thu, Jan 24, 2008	23.50	23.79	23.42	23.79
1733	NASDAQ	PTF	Wed, Jan 23, 2008	22.40	23.20	21.92	23.20
1732	NASDAQ	PTF	Tue, Jan 22, 2008	22.01	23.15	22.01	23.05
1731	NASDAQ	PTF	Fri, Jan 18, 2008	23.46	23.57	23.23	23.30
1730	NASDAQ	PTF	Thu, Jan 17, 2008	23.76	23.93	23.08	23.08
1729	NASDAQ	PTF	Wed, Jan 16, 2008	23.62	23.97	23.44	23.66
1728	NASDAQ	PTF	Tue, Jan 15, 2008	24.12	24.25	23.83	23.88
1727	NASDAQ	PTF	Mon, Jan 14, 2008	24.34	24.51	24.18	24.45
1726	NASDAQ	PTF	Fri, Jan 11, 2008	24.37	24.37	23.96	24.11
1725	NASDAQ	PTF	Thu, Jan 10, 2008	24.26	24.73	24.21	24.56
1724	NASDAQ	PTF	Wed, Jan 9, 2008	24.32	24.53	23.88	24.47
1723	NASDAQ	PTF	Tue, Jan 8, 2008	24.95	25.16	24.30	24.39
1722	NASDAQ	PTF	Mon, Jan 7, 2008	25.18	25.25	24.77	24.94
1721	NASDAQ	PTF	Fri, Jan 4, 2008	25.90	25.90	25.15	25.21
1720	NASDAQ	PTF	Thu, Jan 3, 2008	26.67	26.67	26.31	26.31
1719	NASDAQ	PTF	Wed, Jan 2, 2008	27.11	27.11	26.40	26.53
1718	NASDAQ	PTF	Mon, Dec 31, 2007	27.43	27.43	27.17	27.23
1717	NASDAQ	PTF	Fri, Dec 28, 2007	27.57	27.62	27.39	27.46
1716	NASDAQ	PTF	Thu, Dec 27, 2007	27.86	27.86	27.48	27.49
1715	NASDAQ	PTF	Wed, Dec 26, 2007	27.75	27.94	27.71	27.90
1714	NASDAQ	PTF	Mon, Dec 24, 2007	27.78	27.92	27.78	27.89
1713	NASDAQ	PTF	Fri, Dec 21, 2007	27.67	27.68	27.55	27.68
1712	NASDAQ	PTF	Thu, Dec 20, 2007	27.22	27.25	26.95	27.25
1711	NASDAQ	PTF	Wed, Dec 19, 2007	26.80	26.99	26.76	26.94
1710	NASDAQ	PTF	Tue, Dec 18, 2007	26.85	26.89	26.50	26.84
1709	NASDAQ	PTF	Mon, Dec 17, 2007	27.12	27.13	26.83	26.87
1708	NASDAQ	PTF	Fri, Dec 14, 2007	27.49	27.56	27.25	27.35
1707	NASDAQ	PTF	Thu, Dec 13, 2007	27.41	27.66	27.41	27.66
1706	NASDAQ	PTF	Wed, Dec 12, 2007	28.06	28.06	27.53	27.73
1705	NASDAQ	PTF	Tue, Dec 11, 2007	28.10	28.21	27.37	27.47
1704	NASDAQ	PTF	Mon, Dec 10, 2007	27.89	28.04	27.88	27.96
1703	NASDAQ	PTF	Fri, Dec 7, 2007	27.91	27.98	27.80	27.87
1702	NASDAQ	PTF	Thu, Dec 6, 2007	27.78	27.90	27.60	27.88
1701	NASDAQ	PTF	Wed, Dec 5, 2007	27.53	27.70	27.48	27.58
1700	NASDAQ	PTF	Tue, Dec 4, 2007	26.91	27.25	26.91	27.25
1699	NASDAQ	PTF	Mon, Dec 3, 2007	27.40	27.54	27.26	27.26
1698	NASDAQ	PTF	Fri, Nov 30, 2007	27.95	27.95	27.42	27.45
1697	NASDAQ	PTF	Thu, Nov 29, 2007	27.60	27.81	27.48	27.48
1696	NASDAQ	PTF	Wed, Nov 28, 2007	27.07	27.81	27.07	27.66
1695	NASDAQ	PTF	Tue, Nov 27, 2007	26.42	26.67	26.42	26.67
1694	NASDAQ	PTF	Mon, Nov 26, 2007	26.79	26.84	26.19	26.19
1693	NASDAQ	PTF	Fri, Nov 23, 2007	26.53	26.53	26.50	26.50
1692	NASDAQ	PTF	Wed, Nov 21, 2007	26.50	26.72	26.38	26.38
1691	NASDAQ	PTF	Tue, Nov 20, 2007	26.94	27.07	26.47	26.57
1690	NASDAQ	PTF	Mon, Nov 19, 2007	27.06	27.06	26.77	26.96
1689	NASDAQ	PTF	Fri, Nov 16, 2007	27.09	27.34	26.93	27.34
1688	NASDAQ	PTF	Thu, Nov 15, 2007	27.28	27.28	27.01	27.08
1687	NASDAQ	PTF	Wed, Nov 14, 2007	27.78	27.78	27.38	27.43
1686	NASDAQ	PTF	Tue, Nov 13, 2007	27.00	27.56	27.00	27.48
1685	NASDAQ	PTF	Mon, Nov 12, 2007	26.92	27.07	26.80	26.80
1684	NASDAQ	PTF	Fri, Nov 9, 2007	26.95	27.18	26.87	26.87
1683	NASDAQ	PTF	Thu, Nov 8, 2007	27.84	27.84	26.99	27.42
1682	NASDAQ	PTF	Wed, Nov 7, 2007	28.73	28.73	27.85	27.91
1681	NASDAQ	PTF	Tue, Nov 6, 2007	28.38	28.54	28.17	28.54
1680	NASDAQ	PTF	Mon, Nov 5, 2007	28.24	28.36	28.09	28.26
1679	NASDAQ	PTF	Fri, Nov 2, 2007	28.45	28.50	28.21	28.42
1678	NASDAQ	PTF	Thu, Nov 1, 2007	28.73	28.74	28.28	28.33
1677	NASDAQ	PTF	Wed, Oct 31, 2007	28.65	29.05	28.64	28.95
1676	NASDAQ	PTF	Tue, Oct 30, 2007	28.68	28.77	28.50	28.50
1675	NASDAQ	PTF	Mon, Oct 29, 2007	28.75	28.85	28.60	28.65
1674	NASDAQ	PTF	Fri, Oct 26, 2007	28.22	28.57	28.22	28.52
1673	NASDAQ	PTF	Thu, Oct 25, 2007	28.24	28.30	27.75	27.90
1672	NASDAQ	PTF	Wed, Oct 24, 2007	28.34	28.34	27.72	28.11
1671	NASDAQ	PTF	Tue, Oct 23, 2007	28.58	28.66	28.40	28.63
1670	NASDAQ	PTF	Mon, Oct 22, 2007	27.88	28.44	27.88	28.44
1669	NASDAQ	PTF	Fri, Oct 19, 2007	28.86	28.86	28.21	28.25
1668	NASDAQ	PTF	Thu, Oct 18, 2007	28.87	29.02	28.82	28.92
1667	NASDAQ	PTF	Wed, Oct 17, 2007	29.01	29.07	28.70	28.96
1666	NASDAQ	PTF	Tue, Oct 16, 2007	28.82	28.90	28.70	28.70
1665	NASDAQ	PTF	Mon, Oct 15, 2007	29.13	29.15	28.83	28.96
1664	NASDAQ	PTF	Fri, Oct 12, 2007	28.91	29.19	28.91	29.04
1663	NASDAQ	PTF	Thu, Oct 11, 2007	29.15	29.23	28.56	28.58
1662	NASDAQ	PTF	Wed, Oct 10, 2007	28.91	29.08	28.86	29.06
1661	NASDAQ	PTF	Tue, Oct 9, 2007	28.85	28.92	28.72	28.91
1660	NASDAQ	PTF	Mon, Oct 8, 2007	28.87	28.90	28.69	28.80
1659	NASDAQ	PTF	Fri, Oct 5, 2007	28.58	28.93	28.58	28.80
1658	NASDAQ	PTF	Thu, Oct 4, 2007	28.30	28.39	28.19	28.38
1657	NASDAQ	PTF	Wed, Oct 3, 2007	28.29	28.30	28.10	28.19
1656	NASDAQ	PTF	Tue, Oct 2, 2007	28.35	28.42	28.29	28.40
1655	NASDAQ	PTF	Mon, Oct 1, 2007	27.96	28.28	27.96	28.21
1654	NASDAQ	PTF	Fri, Sep 28, 2007	27.95	27.95	27.64	27.64
1653	NASDAQ	PTF	Thu, Sep 27, 2007	27.97	27.97	27.81	27.92
1652	NASDAQ	PTF	Wed, Sep 26, 2007	27.91	27.98	27.75	27.81
1651	NASDAQ	PTF	Tue, Sep 25, 2007	27.44	27.79	27.43	27.73
1650	NASDAQ	PTF	Mon, Sep 24, 2007	27.74	27.82	27.50	27.54
1649	NASDAQ	PTF	Fri, Sep 21, 2007	27.94	28.00	27.81	27.81
1648	NASDAQ	PTF	Thu, Sep 20, 2007	27.80	27.85	27.72	27.81
1647	NASDAQ	PTF	Wed, Sep 19, 2007	27.70	28.01	27.66	27.82
1646	NASDAQ	PTF	Tue, Sep 18, 2007	27.00	27.42	26.97	27.37
1645	NASDAQ	PTF	Mon, Sep 17, 2007	26.94	26.94	26.81	26.91
1644	NASDAQ	PTF	Fri, Sep 14, 2007	26.74	27.00	26.74	27.00
1643	NASDAQ	PTF	Thu, Sep 13, 2007	27.08	27.23	27.00	27.00
1642	NASDAQ	PTF	Wed, Sep 12, 2007	27.11	27.30	27.10	27.11
1641	NASDAQ	PTF	Tue, Sep 11, 2007	26.96	27.16	26.96	27.10
1640	NASDAQ	PTF	Mon, Sep 10, 2007	27.05	27.05	26.54	26.76
1639	NASDAQ	PTF	Fri, Sep 7, 2007	26.97	27.02	26.79	26.81
1638	NASDAQ	PTF	Thu, Sep 6, 2007	27.36	27.40	27.12	27.36
1637	NASDAQ	PTF	Wed, Sep 5, 2007	27.42	27.50	27.24	27.26
1636	NASDAQ	PTF	Tue, Sep 4, 2007	27.27	27.72	27.27	27.62
1635	NASDAQ	PTF	Fri, Aug 31, 2007	27.20	27.40	27.14	27.40
1634	NASDAQ	PTF	Thu, Aug 30, 2007	26.90	27.24	26.90	27.00
1633	NASDAQ	PTF	Wed, Aug 29, 2007	26.62	26.97	26.56	26.93
1632	NASDAQ	PTF	Tue, Aug 28, 2007	26.81	26.81	26.38	26.38
1631	NASDAQ	PTF	Mon, Aug 27, 2007	27.18	27.18	26.99	26.99
1630	NASDAQ	PTF	Fri, Aug 24, 2007	26.94	27.24	26.94	27.24
1629	NASDAQ	PTF	Thu, Aug 23, 2007	27.16	27.16	26.90	26.95
1628	NASDAQ	PTF	Wed, Aug 22, 2007	27.07	27.14	26.94	27.14
1627	NASDAQ	PTF	Tue, Aug 21, 2007	26.69	26.90	26.60	26.77
1626	NASDAQ	PTF	Mon, Aug 20, 2007	26.56	26.59	26.44	26.54
1625	NASDAQ	PTF	Fri, Aug 17, 2007	26.40	26.64	26.17	26.64
1624	NASDAQ	PTF	Thu, Aug 16, 2007	25.96	26.09	25.35	26.04
1623	NASDAQ	PTF	Wed, Aug 15, 2007	26.36	26.65	26.25	26.25
1622	NASDAQ	PTF	Tue, Aug 14, 2007	26.96	27.01	26.39	26.40
1621	NASDAQ	PTF	Mon, Aug 13, 2007	26.97	27.24	26.90	26.93
1620	NASDAQ	PTF	Fri, Aug 10, 2007	25.39	26.76	25.37	26.63
1619	NASDAQ	PTF	Thu, Aug 9, 2007	26.22	26.47	25.82	25.82
1618	NASDAQ	PTF	Wed, Aug 8, 2007	26.94	27.01	26.53	26.74
1617	NASDAQ	PTF	Tue, Aug 7, 2007	26.64	26.84	26.34	26.73
1616	NASDAQ	PTF	Mon, Aug 6, 2007	26.65	26.84	26.32	26.84
1615	NASDAQ	PTF	Fri, Aug 3, 2007	27.35	27.35	26.54	26.56
1614	NASDAQ	PTF	Thu, Aug 2, 2007	27.36	27.52	27.34	27.48
1613	NASDAQ	PTF	Wed, Aug 1, 2007	27.30	27.30	26.79	27.28
1612	NASDAQ	PTF	Tue, Jul 31, 2007	27.79	27.79	27.20	27.20
1611	NASDAQ	PTF	Mon, Jul 30, 2007	27.31	27.70	27.31	27.66
1610	NASDAQ	PTF	Fri, Jul 27, 2007	27.90	28.09	27.32	27.32
1609	NASDAQ	PTF	Thu, Jul 26, 2007	28.27	28.39	27.64	28.08
1608	NASDAQ	PTF	Wed, Jul 25, 2007	28.86	28.98	28.56	28.63
1607	NASDAQ	PTF	Tue, Jul 24, 2007	29.16	29.17	28.69	28.78
1606	NASDAQ	PTF	Mon, Jul 23, 2007	29.52	29.61	29.35	29.36
1605	NASDAQ	PTF	Fri, Jul 20, 2007	29.58	29.58	29.21	29.33
1604	NASDAQ	PTF	Thu, Jul 19, 2007	29.57	29.67	29.50	29.62
1603	NASDAQ	PTF	Wed, Jul 18, 2007	29.19	29.35	29.10	29.31
1602	NASDAQ	PTF	Tue, Jul 17, 2007	29.38	29.58	29.36	29.48
1601	NASDAQ	PTF	Mon, Jul 16, 2007	29.33	29.41	29.28	29.31
1600	NASDAQ	PTF	Fri, Jul 13, 2007	29.45	29.46	29.32	29.45
1599	NASDAQ	PTF	Thu, Jul 12, 2007	29.11	29.45	29.11	29.45
1598	NASDAQ	PTF	Wed, Jul 11, 2007	28.75	28.91	28.75	28.91
1597	NASDAQ	PTF	Tue, Jul 10, 2007	29.06	29.11	28.85	28.85
1596	NASDAQ	PTF	Mon, Jul 9, 2007	29.23	29.25	29.05	29.25
1595	NASDAQ	PTF	Fri, Jul 6, 2007	29.08	29.30	29.02	29.21
1594	NASDAQ	PTF	Thu, Jul 5, 2007	28.99	29.07	28.96	29.07
1593	NASDAQ	PTF	Tue, Jul 3, 2007	28.90	29.09	28.90	29.07
1592	NASDAQ	PTF	Mon, Jul 2, 2007	28.91	28.91	28.83	28.83
1591	NASDAQ	PTF	Fri, Jun 29, 2007	28.94	28.98	28.62	28.69
1590	NASDAQ	PTF	Thu, Jun 28, 2007	28.69	28.90	28.69	28.77
1589	NASDAQ	PTF	Wed, Jun 27, 2007	28.26	28.67	28.26	28.67
1588	NASDAQ	PTF	Tue, Jun 26, 2007	28.35	28.39	28.28	28.33
1587	NASDAQ	PTF	Mon, Jun 25, 2007	28.39	28.56	28.17	28.22
1586	NASDAQ	PTF	Fri, Jun 22, 2007	28.70	28.70	28.41	28.43
1585	NASDAQ	PTF	Thu, Jun 21, 2007	28.58	28.66	28.34	28.66
1584	NASDAQ	PTF	Wed, Jun 20, 2007	28.83	28.83	28.65	28.68
1583	NASDAQ	PTF	Tue, Jun 19, 2007	28.69	28.86	28.69	28.86
1582	NASDAQ	PTF	Mon, Jun 18, 2007	28.72	28.79	28.70	28.70
1581	NASDAQ	PTF	Fri, Jun 15, 2007	28.82	28.89	28.71	28.80
1580	NASDAQ	PTF	Thu, Jun 14, 2007	28.68	28.72	28.55	28.58
1579	NASDAQ	PTF	Wed, Jun 13, 2007	28.29	28.48	28.28	28.48
1578	NASDAQ	PTF	Tue, Jun 12, 2007	28.38	28.42	28.23	28.23
1577	NASDAQ	PTF	Mon, Jun 11, 2007	28.46	28.58	28.46	28.51
1576	NASDAQ	PTF	Fri, Jun 8, 2007	28.15	28.45	28.15	28.45
1575	NASDAQ	PTF	Thu, Jun 7, 2007	28.63	28.63	28.19	28.19
1574	NASDAQ	PTF	Wed, Jun 6, 2007	28.80	28.81	28.62	28.74
1573	NASDAQ	PTF	Tue, Jun 5, 2007	28.90	28.93	28.86	28.86
1572	NASDAQ	PTF	Mon, Jun 4, 2007	29.01	29.02	28.93	29.02
1571	NASDAQ	PTF	Fri, Jun 1, 2007	29.17	29.17	29.04	29.04
1570	NASDAQ	PTF	Thu, May 31, 2007	28.92	28.97	28.86	28.97
1569	NASDAQ	PTF	Wed, May 30, 2007	28.49	28.79	28.49	28.79
1568	NASDAQ	PTF	Tue, May 29, 2007	28.58	28.67	28.51	28.61
1567	NASDAQ	PTF	Fri, May 25, 2007	28.25	28.32	28.25	28.28
1566	NASDAQ	PTF	Thu, May 24, 2007	28.46	28.48	28.00	28.00
1565	NASDAQ	PTF	Wed, May 23, 2007	28.71	28.80	28.60	28.65
1564	NASDAQ	PTF	Tue, May 22, 2007	28.60	28.72	28.55	28.72
1563	NASDAQ	PTF	Mon, May 21, 2007	28.35	28.60	28.35	28.52
1562	NASDAQ	PTF	Fri, May 18, 2007	28.07	28.36	28.07	28.36
1561	NASDAQ	PTF	Thu, May 17, 2007	28.11	28.14	28.06	28.12
1560	NASDAQ	PTF	Wed, May 16, 2007	27.97	27.98	27.78	27.95
1559	NASDAQ	PTF	Tue, May 15, 2007	28.12	28.12	27.85	27.85
1558	NASDAQ	PTF	Mon, May 14, 2007	28.25	28.25	27.98	28.04
1557	NASDAQ	PTF	Fri, May 11, 2007	28.05	28.30	28.02	28.25
1556	NASDAQ	PTF	Thu, May 10, 2007	28.22	28.22	27.98	27.98
1555	NASDAQ	PTF	Wed, May 9, 2007	28.27	28.52	28.24	28.45
1554	NASDAQ	PTF	Tue, May 8, 2007	28.10	28.26	28.09	28.26
1553	NASDAQ	PTF	Mon, May 7, 2007	28.28	28.35	28.21	28.35
1552	NASDAQ	PTF	Fri, May 4, 2007	28.24	28.26	28.19	28.22
1551	NASDAQ	PTF	Thu, May 3, 2007	28.21	28.30	28.19	28.22
1550	NASDAQ	PTF	Wed, May 2, 2007	27.88	28.12	27.88	28.07
1549	NASDAQ	PTF	Tue, May 1, 2007	27.81	27.91	27.68	27.88
1548	NASDAQ	PTF	Mon, Apr 30, 2007	28.05	28.13	27.87	27.88
1547	NASDAQ	PTF	Fri, Apr 27, 2007	28.28	28.28	28.11	28.19
1546	NASDAQ	PTF	Thu, Apr 26, 2007	27.95	27.99	27.93	27.98
1545	NASDAQ	PTF	Wed, Apr 25, 2007	27.66	27.68	27.58	27.68
1544	NASDAQ	PTF	Tue, Apr 24, 2007	27.72	27.72	27.52	27.58
1543	NASDAQ	PTF	Mon, Apr 23, 2007	27.61	27.61	27.54	27.61
1542	NASDAQ	PTF	Fri, Apr 20, 2007	27.55	27.59	27.51	27.59
1541	NASDAQ	PTF	Thu, Apr 19, 2007	27.27	27.29	27.23	27.23
1540	NASDAQ	PTF	Wed, Apr 18, 2007	27.53	27.53	27.42	27.47
1539	NASDAQ	PTF	Tue, Apr 17, 2007	27.56	27.59	27.55	27.59
1538	NASDAQ	PTF	Mon, Apr 16, 2007	27.45	27.57	27.45	27.55
1537	NASDAQ	PTF	Fri, Apr 13, 2007	27.16	27.31	27.12	27.31
1536	NASDAQ	PTF	Thu, Apr 12, 2007	26.89	27.23	26.89	27.23
1535	NASDAQ	PTF	Wed, Apr 11, 2007	27.00	27.13	27.00	27.03
1534	NASDAQ	PTF	Tue, Apr 10, 2007	27.27	27.27	27.17	27.22
1533	NASDAQ	PTF	Mon, Apr 9, 2007	27.22	27.30	27.19	27.22
1532	NASDAQ	PTF	Thu, Apr 5, 2007	27.06	27.31	27.06	27.22
1531	NASDAQ	PTF	Wed, Apr 4, 2007	27.06	27.09	27.03	27.08
1530	NASDAQ	PTF	Tue, Apr 3, 2007	27.04	27.05	27.01	27.03
1529	NASDAQ	PTF	Mon, Apr 2, 2007	26.62	26.83	26.62	26.71
1528	NASDAQ	PTF	Fri, Mar 30, 2007	26.51	26.51	26.34	26.50
1527	NASDAQ	PTF	Thu, Mar 29, 2007	26.59	26.59	26.42	26.42
1526	NASDAQ	PTF	Wed, Mar 28, 2007	26.44	26.64	26.44	26.52
1525	NASDAQ	PTF	Tue, Mar 27, 2007	26.74	26.77	26.69	26.77
1524	NASDAQ	PTF	Mon, Mar 26, 2007	26.97	26.97	26.67	26.88
1523	NASDAQ	PTF	Fri, Mar 23, 2007	26.93	26.93	26.87	26.92
1522	NASDAQ	PTF	Thu, Mar 22, 2007	26.67	26.82	26.67	26.78
1521	NASDAQ	PTF	Wed, Mar 21, 2007	26.38	26.76	26.38	26.76
1520	NASDAQ	PTF	Tue, Mar 20, 2007	26.39	26.43	26.32	26.38
1519	NASDAQ	PTF	Mon, Mar 19, 2007	26.29	26.31	26.27	26.31
1518	NASDAQ	PTF	Fri, Mar 16, 2007	26.01	26.01	26.01	26.01
1517	NASDAQ	PTF	Thu, Mar 15, 2007	26.07	26.09	25.98	26.05
1516	NASDAQ	PTF	Wed, Mar 14, 2007	25.72	25.90	25.56	25.90
1515	NASDAQ	PTF	Tue, Mar 13, 2007	26.03	26.03	25.73	25.79
1514	NASDAQ	PTF	Mon, Mar 12, 2007	26.16	26.16	26.16	26.16
1513	NASDAQ	PTF	Fri, Mar 9, 2007	26.14	26.14	25.91	25.91
1512	NASDAQ	PTF	Thu, Mar 8, 2007	25.96	26.01	25.87	25.87
1511	NASDAQ	PTF	Wed, Mar 7, 2007	25.85	25.86	25.71	25.74
1510	NASDAQ	PTF	Tue, Mar 6, 2007	25.63	25.85	25.62	25.85
1509	NASDAQ	PTF	Mon, Mar 5, 2007	25.18	25.59	25.07	25.32
1508	NASDAQ	PTF	Fri, Mar 2, 2007	25.78	25.85	25.55	25.61
1507	NASDAQ	PTF	Thu, Mar 1, 2007	25.40	25.96	25.38	25.94
1506	NASDAQ	PTF	Wed, Feb 28, 2007	25.63	26.07	25.58	25.94
1505	NASDAQ	PTF	Tue, Feb 27, 2007	26.49	26.52	25.74	25.97
1504	NASDAQ	PTF	Mon, Feb 26, 2007	27.02	27.05	26.91	26.95
1503	NASDAQ	PTF	Fri, Feb 23, 2007	27.08	27.08	27.03	27.07
1502	NASDAQ	PTF	Thu, Feb 22, 2007	27.19	27.21	26.97	27.12
1501	NASDAQ	PTF	Wed, Feb 21, 2007	26.92	27.06	26.92	27.03
1500	NASDAQ	PTF	Tue, Feb 20, 2007	26.76	26.99	26.71	26.99
1499	NASDAQ	PTF	Fri, Feb 16, 2007	26.80	26.80	26.74	26.77
1498	NASDAQ	PTF	Thu, Feb 15, 2007	26.80	26.88	26.73	26.87
1497	NASDAQ	PTF	Wed, Feb 14, 2007	26.75	26.83	26.73	26.81
1496	NASDAQ	PTF	Tue, Feb 13, 2007	26.33	26.46	26.33	26.46
1495	NASDAQ	PTF	Mon, Feb 12, 2007	26.44	26.44	26.27	26.32
1494	NASDAQ	PTF	Fri, Feb 9, 2007	26.77	26.78	26.40	26.43
1493	NASDAQ	PTF	Thu, Feb 8, 2007	26.70	26.82	26.69	26.77
1492	NASDAQ	PTF	Wed, Feb 7, 2007	26.58	26.81	26.58	26.78
1491	NASDAQ	PTF	Tue, Feb 6, 2007	26.59	26.59	26.40	26.49
1490	NASDAQ	PTF	Mon, Feb 5, 2007	26.45	26.48	26.33	26.48
1489	NASDAQ	PTF	Fri, Feb 2, 2007	26.30	26.46	26.29	26.41
1488	NASDAQ	PTF	Thu, Feb 1, 2007	26.21	26.28	26.16	26.28
1487	NASDAQ	PTF	Wed, Jan 31, 2007	25.92	26.14	25.92	26.12
1486	NASDAQ	PTF	Tue, Jan 30, 2007	25.90	26.10	25.90	26.10
1485	NASDAQ	PTF	Mon, Jan 29, 2007	25.95	25.95	25.88	25.89
1484	NASDAQ	PTF	Fri, Jan 26, 2007	25.85	25.90	25.78	25.90
1483	NASDAQ	PTF	Thu, Jan 25, 2007	26.11	26.11	25.75	25.75
1482	NASDAQ	PTF	Wed, Jan 24, 2007	25.91	26.14	25.81	26.14
1481	NASDAQ	PTF	Tue, Jan 23, 2007	25.59	25.79	25.58	25.68
1480	NASDAQ	PTF	Mon, Jan 22, 2007	25.76	25.76	25.40	25.52
1479	NASDAQ	PTF	Fri, Jan 19, 2007	25.66	25.72	25.53	25.67
1478	NASDAQ	PTF	Thu, Jan 18, 2007	26.10	26.10	25.61	25.70
1477	NASDAQ	PTF	Wed, Jan 17, 2007	26.29	26.39	26.23	26.25
1476	NASDAQ	PTF	Tue, Jan 16, 2007	26.55	26.55	26.24	26.33
1475	NASDAQ	PTF	Fri, Jan 12, 2007	26.34	26.41	26.22	26.37
1474	NASDAQ	PTF	Thu, Jan 11, 2007	26.20	26.37	26.15	26.29
1473	NASDAQ	PTF	Wed, Jan 10, 2007	25.68	26.08	25.68	26.08
1472	NASDAQ	PTF	Tue, Jan 9, 2007	26.10	26.10	25.80	25.99
1471	NASDAQ	PTF	Mon, Jan 8, 2007	26.00	26.02	25.82	25.95
1470	NASDAQ	PTF	Fri, Jan 5, 2007	26.00	26.00	25.77	25.84
1469	NASDAQ	PTF	Thu, Jan 4, 2007	25.86	26.26	25.86	26.20
1468	NASDAQ	PTF	Wed, Jan 3, 2007	26.02	26.21	25.62	25.83
1467	NASDAQ	PTF	Fri, Dec 29, 2006	26.07	26.17	25.87	25.87
1466	NASDAQ	PTF	Thu, Dec 28, 2006	26.17	26.17	26.05	26.11
1465	NASDAQ	PTF	Wed, Dec 27, 2006	26.04	26.15	26.04	26.15
1464	NASDAQ	PTF	Tue, Dec 26, 2006	25.72	25.85	25.72	25.84
1463	NASDAQ	PTF	Fri, Dec 22, 2006	25.74	25.74	25.63	25.68
1462	NASDAQ	PTF	Thu, Dec 21, 2006	26.15	26.15	25.84	25.84
1461	NASDAQ	PTF	Wed, Dec 20, 2006	26.01	26.22	26.01	26.04
1460	NASDAQ	PTF	Tue, Dec 19, 2006	25.71	25.99	25.68	25.98
1459	NASDAQ	PTF	Mon, Dec 18, 2006	26.02	26.31	25.99	25.99
1458	NASDAQ	PTF	Fri, Dec 15, 2006	26.40	26.40	26.15	26.20
1457	NASDAQ	PTF	Thu, Dec 14, 2006	26.16	26.33	26.16	26.27
1456	NASDAQ	PTF	Wed, Dec 13, 2006	26.24	26.24	25.93	25.99
1455	NASDAQ	PTF	Tue, Dec 12, 2006	26.01	26.01	25.85	25.97
1454	NASDAQ	PTF	Mon, Dec 11, 2006	26.21	26.21	26.09	26.09
1453	NASDAQ	PTF	Fri, Dec 8, 2006	25.85	26.15	25.85	26.10
1452	NASDAQ	PTF	Thu, Dec 7, 2006	26.07	26.20	26.05	26.07
1451	NASDAQ	PTF	Wed, Dec 6, 2006	26.15	26.37	26.15	26.28
1450	NASDAQ	PTF	Tue, Dec 5, 2006	26.34	26.40	26.32	26.32
1449	NASDAQ	PTF	Mon, Dec 4, 2006	26.05	26.30	26.05	26.28
1448	NASDAQ	PTF	Fri, Dec 1, 2006	25.75	25.75	25.70	25.70
1447	NASDAQ	PTF	Thu, Nov 30, 2006	25.70	26.09	25.70	25.98
1446	NASDAQ	PTF	Wed, Nov 29, 2006	25.83	25.89	25.68	25.83
1445	NASDAQ	PTF	Tue, Nov 28, 2006	25.64	25.67	25.46	25.67
1444	NASDAQ	PTF	Mon, Nov 27, 2006	26.20	26.20	25.61	25.61
1443	NASDAQ	PTF	Fri, Nov 24, 2006	26.17	26.17	26.17	26.17
1442	NASDAQ	PTF	Wed, Nov 22, 2006	26.29	26.37	26.21	26.37
1441	NASDAQ	PTF	Tue, Nov 21, 2006	26.18	26.20	26.07	26.18
1440	NASDAQ	PTF	Mon, Nov 20, 2006	25.85	26.19	25.85	26.15
1439	NASDAQ	PTF	Fri, Nov 17, 2006	26.15	26.15	26.05	26.10
1438	NASDAQ	PTF	Thu, Nov 16, 2006	26.32	26.32	26.15	26.30
1437	NASDAQ	PTF	Wed, Nov 15, 2006	26.32	26.36	26.19	26.32
1436	NASDAQ	PTF	Tue, Nov 14, 2006	25.79	26.19	25.77	26.19
1435	NASDAQ	PTF	Mon, Nov 13, 2006	25.88	25.90	25.81	25.89
1434	NASDAQ	PTF	Fri, Nov 10, 2006	25.65	25.65	25.55	25.64
1433	NASDAQ	PTF	Thu, Nov 9, 2006	25.85	25.87	25.74	25.74
1432	NASDAQ	PTF	Wed, Nov 8, 2006	25.55	25.74	25.55	25.74
1431	NASDAQ	PTF	Tue, Nov 7, 2006	25.52	25.83	25.51	25.67
1430	NASDAQ	PTF	Mon, Nov 6, 2006	25.10	25.50	25.10	25.47
1429	NASDAQ	PTF	Fri, Nov 3, 2006	24.91	25.05	24.84	25.02
1428	NASDAQ	PTF	Thu, Nov 2, 2006	24.99	24.99	24.98	24.98
1427	NASDAQ	PTF	Wed, Nov 1, 2006	25.53	25.53	25.02	25.02
1426	NASDAQ	PTF	Tue, Oct 31, 2006	25.76	25.76	25.47	25.55
1425	NASDAQ	PTF	Fri, Jun 30, 2006	25.18	25.43	24.75	24.98
1424	NASDAQ	PTF	Thu, Jun 29, 2006	23.85	24.74	23.82	24.66
1423	NASDAQ	PTF	Wed, Jun 28, 2006	23.52	23.71	23.31	23.67
1422	NASDAQ	PTF	Tue, Jun 27, 2006	23.70	23.95	23.52	23.59
1421	NASDAQ	PTF	Mon, Jun 26, 2006	23.70	23.89	23.25	23.59
1420	NASDAQ	PTF	Fri, Jun 23, 2006	23.42	24.08	23.28	23.61
1419	NASDAQ	PTF	Thu, Jun 22, 2006	23.11	23.42	22.97	23.38
1418	NASDAQ	PTF	Wed, Jun 21, 2006	22.56	23.03	22.41	23.03
1417	NASDAQ	PTF	Tue, Jun 20, 2006	22.17	22.56	22.17	22.41
1416	NASDAQ	PTF	Mon, Jun 19, 2006	22.50	22.50	21.88	22.16
1415	NASDAQ	PTF	Fri, Jun 16, 2006	22.95	22.95	22.51	22.59
1414	NASDAQ	PTF	Thu, Jun 15, 2006	22.68	22.95	22.47	22.90
1413	NASDAQ	PTF	Wed, Jun 14, 2006	21.85	22.45	21.83	22.28
1412	NASDAQ	PTF	Tue, Jun 13, 2006	23.50	23.66	22.00	22.32
1411	NASDAQ	PTF	Mon, Jun 12, 2006	24.85	25.04	23.97	23.98
1410	NASDAQ	PTF	Fri, Jun 9, 2006	24.66	25.08	24.26	24.67
1409	NASDAQ	PTF	Thu, Jun 8, 2006	24.30	24.43	23.10	24.43
1408	NASDAQ	PTF	Wed, Jun 7, 2006	25.02	25.13	24.68	24.73
1407	NASDAQ	PTF	Tue, Jun 6, 2006	25.02	25.18	24.39	25.04
1406	NASDAQ	PTF	Mon, Jun 5, 2006	25.95	26.00	25.42	25.48
1405	NASDAQ	PTF	Fri, Jun 2, 2006	25.33	25.70	25.31	25.57
1404	NASDAQ	PTF	Thu, Jun 1, 2006	24.48	25.70	24.48	25.10
1403	NASDAQ	PTF	Wed, May 31, 2006	24.55	25.48	24.50	25.07
1402	NASDAQ	PTF	Tue, May 30, 2006	24.45	24.75	24.27	24.56
1401	NASDAQ	PTF	Fri, May 26, 2006	23.72	23.90	23.51	23.75
1400	NASDAQ	PTF	Thu, May 25, 2006	22.62	23.55	22.60	23.55
1399	NASDAQ	PTF	Wed, May 24, 2006	22.74	22.74	22.20	22.38
1398	NASDAQ	PTF	Tue, May 23, 2006	22.70	23.50	22.36	22.87
1397	NASDAQ	PTF	Mon, May 22, 2006	22.20	22.20	20.35	22.12
1396	NASDAQ	PTF	Fri, May 19, 2006	22.95	22.95	21.16	22.45
1395	NASDAQ	PTF	Thu, May 18, 2006	23.65	23.80	23.04	23.10
1394	NASDAQ	PTF	Wed, May 17, 2006	24.56	24.62	23.76	23.94
1393	NASDAQ	PTF	Tue, May 16, 2006	24.25	24.66	23.95	24.49
1392	NASDAQ	PTF	Mon, May 15, 2006	24.45	25.31	23.57	24.16
1391	NASDAQ	PTF	Fri, May 12, 2006	26.52	26.52	25.57	25.62
1390	NASDAQ	PTF	Thu, May 11, 2006	26.97	27.24	26.65	26.72
1389	NASDAQ	PTF	Wed, May 10, 2006	26.18	26.45	26.01	26.45
1388	NASDAQ	PTF	Tue, May 9, 2006	25.25	26.00	25.23	25.98
1387	NASDAQ	PTF	Mon, May 8, 2006	25.08	25.22	24.71	25.18
1386	NASDAQ	PTF	Fri, May 5, 2006	24.96	25.20	24.91	25.08
1385	NASDAQ	PTF	Thu, May 4, 2006	25.27	25.27	24.82	24.96
1384	NASDAQ	PTF	Wed, May 3, 2006	25.59	25.60	24.94	25.21
1383	NASDAQ	PTF	Tue, May 2, 2006	25.25	25.50	25.20	25.38
1382	NASDAQ	PTF	Mon, May 1, 2006	24.64	25.09	24.54	25.08
1381	NASDAQ	PTF	Fri, Apr 28, 2006	24.15	24.64	24.12	24.56
1380	NASDAQ	PTF	Thu, Apr 27, 2006	24.60	24.61	23.97	24.10
1379	NASDAQ	PTF	Wed, Apr 26, 2006	24.71	25.00	24.60	24.61
1378	NASDAQ	PTF	Tue, Apr 25, 2006	24.60	24.82	24.45	24.67
1377	NASDAQ	PTF	Mon, Apr 24, 2006	24.98	25.00	24.25	24.45
1376	NASDAQ	PTF	Fri, Apr 21, 2006	23.53	24.32	23.53	24.25
1375	NASDAQ	PTF	Thu, Apr 20, 2006	23.95	23.95	23.32	23.61
1374	NASDAQ	PTF	Wed, Apr 19, 2006	24.07	24.22	23.86	24.02
1373	NASDAQ	PTF	Tue, Apr 18, 2006	23.45	24.07	23.45	24.05
1372	NASDAQ	PTF	Mon, Apr 17, 2006	23.02	23.61	23.00	23.32
1371	NASDAQ	PTF	Thu, Apr 13, 2006	22.33	22.33	21.94	22.14
1370	NASDAQ	PTF	Wed, Apr 12, 2006	22.55	22.59	22.25	22.41
1369	NASDAQ	PTF	Tue, Apr 11, 2006	22.45	22.79	22.45	22.55
1368	NASDAQ	PTF	Mon, Apr 10, 2006	22.49	22.74	22.41	22.70
1367	NASDAQ	PTF	Fri, Apr 7, 2006	22.17	22.28	21.86	22.25
1366	NASDAQ	PTF	Thu, Apr 6, 2006	21.80	22.20	21.80	22.16
1365	NASDAQ	PTF	Wed, Apr 5, 2006	21.67	21.96	21.66	21.80
1364	NASDAQ	PTF	Tue, Apr 4, 2006	21.67	21.75	21.33	21.67
1363	NASDAQ	PTF	Mon, Apr 3, 2006	21.93	22.07	21.67	21.75
1362	NASDAQ	PTF	Fri, Mar 31, 2006	21.92	21.93	21.53	21.88
1361	NASDAQ	PTF	Thu, Mar 30, 2006	21.25	22.18	21.25	22.04
1360	NASDAQ	PTF	Wed, Mar 29, 2006	21.49	21.75	21.34	21.74
1359	NASDAQ	PTF	Tue, Mar 28, 2006	21.20	21.54	21.06	21.42
1358	NASDAQ	PTF	Mon, Mar 27, 2006	20.99	21.15	20.78	21.12
1357	NASDAQ	PTF	Fri, Mar 24, 2006	20.65	21.00	20.55	21.00
1356	NASDAQ	PTF	Thu, Mar 23, 2006	20.51	20.75	20.51	20.62
1355	NASDAQ	PTF	Wed, Mar 22, 2006	20.28	20.66	20.25	20.52
1354	NASDAQ	PTF	Tue, Mar 21, 2006	20.19	20.47	20.06	20.29
1353	NASDAQ	PTF	Mon, Mar 20, 2006	20.85	20.85	20.23	20.30
1352	NASDAQ	PTF	Fri, Mar 17, 2006	20.82	20.89	20.35	20.85
1351	NASDAQ	PTF	Thu, Mar 16, 2006	20.77	20.94	20.64	20.92
1350	NASDAQ	PTF	Wed, Mar 15, 2006	20.62	20.94	20.61	20.86
1349	NASDAQ	PTF	Tue, Mar 14, 2006	20.82	21.03	20.72	20.94
1348	NASDAQ	PTF	Mon, Mar 13, 2006	20.48	20.79	20.40	20.76
1347	NASDAQ	PTF	Fri, Mar 10, 2006	20.00	20.44	19.91	20.39
1346	NASDAQ	PTF	Thu, Mar 9, 2006	19.89	20.21	19.89	20.04
1345	NASDAQ	PTF	Wed, Mar 8, 2006	19.51	19.92	19.25	19.92
1344	NASDAQ	PTF	Tue, Mar 7, 2006	20.25	20.25	19.65	19.80
1343	NASDAQ	PTF	Mon, Mar 6, 2006	20.69	20.69	20.14	20.40
1342	NASDAQ	PTF	Fri, Mar 3, 2006	20.74	20.80	20.43	20.68
1341	NASDAQ	PTF	Thu, Mar 2, 2006	20.65	20.73	20.57	20.68
1340	NASDAQ	PTF	Wed, Mar 1, 2006	20.23	20.60	20.23	20.49
1339	NASDAQ	PTF	Tue, Feb 28, 2006	20.40	21.00	20.02	20.24
1338	NASDAQ	PTF	Mon, Feb 27, 2006	20.68	20.75	20.43	20.46
1337	NASDAQ	PTF	Fri, Feb 24, 2006	20.40	20.69	20.40	20.68
1336	NASDAQ	PTF	Thu, Feb 23, 2006	20.00	20.38	19.85	20.33
1335	NASDAQ	PTF	Wed, Feb 22, 2006	20.41	20.41	19.89	20.04
1334	NASDAQ	PTF	Tue, Feb 21, 2006	20.52	20.79	20.30	20.36
1333	NASDAQ	PTF	Fri, Feb 17, 2006	20.15	20.17	19.83	20.03
1332	NASDAQ	PTF	Thu, Feb 16, 2006	19.23	19.70	19.11	19.70
1331	NASDAQ	PTF	Wed, Feb 15, 2006	18.80	19.41	18.79	18.90
1330	NASDAQ	PTF	Tue, Feb 14, 2006	18.13	18.64	17.85	18.60
1329	NASDAQ	PTF	Mon, Feb 13, 2006	20.01	20.01	18.73	18.74
1328	NASDAQ	PTF	Fri, Feb 10, 2006	20.35	20.39	19.62	20.04
1327	NASDAQ	PTF	Thu, Feb 9, 2006	20.63	20.95	20.48	20.59
1326	NASDAQ	PTF	Wed, Feb 8, 2006	20.54	20.65	20.00	20.63
1325	NASDAQ	PTF	Tue, Feb 7, 2006	21.28	21.28	20.60	20.75
1324	NASDAQ	PTF	Mon, Feb 6, 2006	20.92	21.39	20.86	21.34
1323	NASDAQ	PTF	Fri, Feb 3, 2006	20.85	20.88	20.55	20.84
1322	NASDAQ	PTF	Thu, Feb 2, 2006	21.00	21.15	20.59	20.85
1321	NASDAQ	PTF	Wed, Feb 1, 2006	20.99	21.23	20.84	20.97
1320	NASDAQ	PTF	Tue, Jan 31, 2006	20.75	20.99	20.64	20.94
1319	NASDAQ	PTF	Mon, Jan 30, 2006	20.50	20.89	20.42	20.70
1318	NASDAQ	PTF	Fri, Jan 27, 2006	19.95	20.35	19.85	20.33
1317	NASDAQ	PTF	Thu, Jan 26, 2006	19.97	20.00	19.52	19.84
1316	NASDAQ	PTF	Wed, Jan 25, 2006	20.30	20.34	19.79	19.90
1315	NASDAQ	PTF	Tue, Jan 24, 2006	20.51	20.53	20.11	20.30
1314	NASDAQ	PTF	Mon, Jan 23, 2006	20.33	20.57	20.10	20.56
1313	NASDAQ	PTF	Fri, Jan 20, 2006	20.05	20.29	19.95	20.10
1312	NASDAQ	PTF	Thu, Jan 19, 2006	19.61	20.03	19.51	20.01
1311	NASDAQ	PTF	Wed, Jan 18, 2006	19.90	19.90	19.34	19.60
1310	NASDAQ	PTF	Tue, Jan 17, 2006	19.71	19.94	19.65	19.86
1309	NASDAQ	PTF	Fri, Jan 13, 2006	19.24	19.51	19.15	19.47
1308	NASDAQ	PTF	Thu, Jan 12, 2006	19.43	19.75	19.10	19.25
1307	NASDAQ	PTF	Wed, Jan 11, 2006	19.49	19.51	19.32	19.43
1306	NASDAQ	PTF	Tue, Jan 10, 2006	19.36	19.50	19.25	19.45
1305	NASDAQ	PTF	Mon, Jan 9, 2006	19.40	19.41	19.05	19.26
1304	NASDAQ	PTF	Fri, Jan 6, 2006	18.55	19.04	18.52	18.97
1303	NASDAQ	PTF	Thu, Jan 5, 2006	18.51	18.61	18.20	18.42
1302	NASDAQ	PTF	Wed, Jan 4, 2006	18.05	18.50	17.96	18.48
1301	NASDAQ	PTF	Tue, Jan 3, 2006	17.82	18.13	17.76	18.06
1300	NASDAQ	PTF	Fri, Dec 30, 2005	17.55	17.77	17.47	17.64
1299	NASDAQ	PTF	Thu, Dec 29, 2005	17.63	17.78	17.55	17.60
1298	NASDAQ	PTF	Wed, Dec 28, 2005	17.50	17.72	17.48	17.67
1297	NASDAQ	PTF	Tue, Dec 27, 2005	17.85	17.90	17.30	17.36
1296	NASDAQ	PTF	Fri, Dec 23, 2005	17.77	17.89	17.67	17.84
1295	NASDAQ	PTF	Thu, Dec 22, 2005	17.95	17.95	17.76	17.80
1294	NASDAQ	PTF	Wed, Dec 21, 2005	17.74	17.95	17.73	17.91
1293	NASDAQ	PTF	Tue, Dec 20, 2005	17.56	17.76	17.45	17.73
1292	NASDAQ	PTF	Mon, Dec 19, 2005	17.68	17.83	17.50	17.56
1291	NASDAQ	PTF	Fri, Dec 16, 2005	17.80	17.88	17.54	17.62
1290	NASDAQ	PTF	Thu, Dec 15, 2005	17.90	17.98	17.68	17.76
1289	NASDAQ	PTF	Wed, Dec 14, 2005	18.31	18.31	18.00	18.07
1288	NASDAQ	PTF	Tue, Dec 13, 2005	18.23	18.35	18.20	18.22
1287	NASDAQ	PTF	Mon, Dec 12, 2005	17.98	18.24	17.97	18.21
1286	NASDAQ	PTF	Fri, Dec 9, 2005	18.27	18.29	18.06	18.12
1285	NASDAQ	PTF	Thu, Dec 8, 2005	18.02	18.25	18.02	18.22
1284	NASDAQ	PTF	Wed, Dec 7, 2005	18.28	18.28	17.87	17.99
1283	NASDAQ	PTF	Tue, Dec 6, 2005	18.30	18.31	18.05	18.17
1282	NASDAQ	PTF	Mon, Dec 5, 2005	18.25	18.50	18.21	18.39
1281	NASDAQ	PTF	Fri, Dec 2, 2005	17.90	18.06	17.87	18.04
1280	NASDAQ	PTF	Thu, Dec 1, 2005	17.75	17.90	17.65	17.85
1279	NASDAQ	PTF	Wed, Nov 30, 2005	17.50	17.77	17.50	17.70
1278	NASDAQ	PTF	Tue, Nov 29, 2005	17.52	17.70	17.51	17.53
1277	NASDAQ	PTF	Mon, Nov 28, 2005	17.60	17.60	17.41	17.43
1276	NASDAQ	PTF	Fri, Nov 25, 2005	17.39	17.60	17.39	17.56
1275	NASDAQ	PTF	Wed, Nov 23, 2005	17.23	17.30	17.15	17.25
1274	NASDAQ	PTF	Tue, Nov 22, 2005	17.20	17.28	17.12	17.25
1273	NASDAQ	PTF	Mon, Nov 21, 2005	16.92	17.15	16.91	17.12
1272	NASDAQ	PTF	Fri, Nov 18, 2005	17.04	17.05	16.84	16.88
1271	NASDAQ	PTF	Thu, Nov 17, 2005	17.21	17.25	16.91	17.06
1270	NASDAQ	PTF	Wed, Nov 16, 2005	17.21	17.68	17.21	17.62
1269	NASDAQ	PTF	Tue, Nov 15, 2005	17.31	17.69	17.30	17.41
1268	NASDAQ	PTF	Mon, Nov 14, 2005	17.29	17.50	17.29	17.47
1267	NASDAQ	PTF	Fri, Nov 11, 2005	17.51	17.55	17.11	17.54
1266	NASDAQ	PTF	Thu, Nov 10, 2005	18.05	18.08	17.31	17.51
1265	NASDAQ	PTF	Wed, Nov 9, 2005	18.02	18.32	17.85	18.08
1264	NASDAQ	PTF	Tue, Nov 8, 2005	17.73	18.05	17.64	18.02
1263	NASDAQ	PTF	Mon, Nov 7, 2005	18.00	18.00	17.60	17.80
1262	NASDAQ	PTF	Fri, Nov 4, 2005	18.47	18.47	17.97	18.10
1261	NASDAQ	PTF	Thu, Nov 3, 2005	18.08	18.44	18.08	18.38
1260	NASDAQ	PTF	Wed, Nov 2, 2005	17.77	18.00	17.61	17.99
1259	NASDAQ	PTF	Tue, Nov 1, 2005	17.95	18.03	17.70	17.73
1258	NASDAQ	PTF	Mon, Oct 31, 2005	17.89	18.02	17.70	17.90
1257	NASDAQ	PTF	Fri, Oct 28, 2005	17.46	17.77	17.19	17.74
1256	NASDAQ	PTF	Thu, Oct 27, 2005	17.70	18.00	17.30	17.56
1255	NASDAQ	PTF	Wed, Oct 26, 2005	18.30	18.47	17.68	17.83
1254	NASDAQ	PTF	Tue, Oct 25, 2005	17.90	18.08	17.77	18.06
1253	NASDAQ	PTF	Mon, Oct 24, 2005	16.60	17.64	16.40	17.56
1252	NASDAQ	PTF	Fri, Oct 21, 2005	16.73	17.09	16.10	16.93
1251	NASDAQ	PTF	Thu, Oct 20, 2005	18.00	18.00	17.11	17.20
1250	NASDAQ	PTF	Wed, Oct 19, 2005	17.98	18.12	17.50	18.12
1249	NASDAQ	PTF	Tue, Oct 18, 2005	18.36	18.41	17.91	18.00
1248	NASDAQ	PTF	Mon, Oct 17, 2005	18.30	18.49	18.30	18.43
1247	NASDAQ	PTF	Fri, Oct 14, 2005	17.60	18.08	17.40	18.01
1246	NASDAQ	PTF	Thu, Oct 13, 2005	18.77	18.77	17.50	18.02
1245	NASDAQ	PTF	Wed, Oct 12, 2005	19.29	19.31	18.67	18.90
1244	NASDAQ	PTF	Tue, Oct 11, 2005	18.65	19.15	18.65	19.15
1243	NASDAQ	PTF	Mon, Oct 10, 2005	19.00	19.13	18.15	18.53
1242	NASDAQ	PTF	Fri, Oct 7, 2005	17.53	18.70	17.53	18.70
1241	NASDAQ	PTF	Thu, Oct 6, 2005	18.19	18.19	17.05	17.37
1240	NASDAQ	PTF	Wed, Oct 5, 2005	19.28	19.35	18.41	18.49
1239	NASDAQ	PTF	Tue, Oct 4, 2005	19.66	19.67	19.12	19.17
1238	NASDAQ	PTF	Mon, Oct 3, 2005	19.73	19.88	19.65	19.65
1237	NASDAQ	PTF	Fri, Sep 30, 2005	19.73	19.75	19.55	19.64
1236	NASDAQ	PTF	Thu, Sep 29, 2005	19.55	19.85	19.53	19.66
1235	NASDAQ	PTF	Wed, Sep 28, 2005	19.40	19.55	19.27	19.50
1234	NASDAQ	PTF	Tue, Sep 27, 2005	18.98	19.37	18.96	19.36
1233	NASDAQ	PTF	Mon, Sep 26, 2005	18.70	19.10	18.50	18.98
1232	NASDAQ	PTF	Fri, Sep 23, 2005	19.14	19.18	18.55	18.90
1231	NASDAQ	PTF	Thu, Sep 22, 2005	19.55	19.80	18.88	19.09
1230	NASDAQ	PTF	Wed, Sep 21, 2005	19.11	19.49	19.11	19.40
1229	NASDAQ	PTF	Tue, Sep 20, 2005	18.94	19.00	18.73	18.99
1228	NASDAQ	PTF	Mon, Sep 19, 2005	18.71	19.03	18.67	18.84
1227	NASDAQ	PTF	Fri, Sep 16, 2005	18.45	18.70	18.40	18.62
1226	NASDAQ	PTF	Thu, Sep 15, 2005	18.87	18.98	18.36	18.51
1225	NASDAQ	PTF	Wed, Sep 14, 2005	18.87	18.97	18.75	18.81
1224	NASDAQ	PTF	Tue, Sep 13, 2005	18.72	18.95	18.72	18.90
1223	NASDAQ	PTF	Mon, Sep 12, 2005	18.93	18.93	18.65	18.75
1222	NASDAQ	PTF	Fri, Sep 9, 2005	18.75	19.00	18.74	18.93
1221	NASDAQ	PTF	Thu, Sep 8, 2005	18.47	18.74	18.44	18.66
1220	NASDAQ	PTF	Wed, Sep 7, 2005	18.00	18.35	17.97	18.31
1219	NASDAQ	PTF	Tue, Sep 6, 2005	18.30	18.37	17.55	18.05
1218	NASDAQ	PTF	Fri, Sep 2, 2005	18.90	18.90	18.33	18.40
1217	NASDAQ	PTF	Thu, Sep 1, 2005	18.62	18.99	18.57	18.96
1216	NASDAQ	PTF	Wed, Aug 31, 2005	18.32	18.54	18.25	18.53
1215	NASDAQ	PTF	Tue, Aug 30, 2005	17.92	18.35	17.91	18.24
1214	NASDAQ	PTF	Mon, Aug 29, 2005	18.15	18.25	17.75	17.86
1213	NASDAQ	PTF	Fri, Aug 26, 2005	17.84	17.99	17.56	17.75
1212	NASDAQ	PTF	Thu, Aug 25, 2005	17.86	17.91	17.65	17.85
1211	NASDAQ	PTF	Wed, Aug 24, 2005	17.55	17.91	17.54	17.85
1210	NASDAQ	PTF	Tue, Aug 23, 2005	17.70	17.74	17.20	17.54
1209	NASDAQ	PTF	Mon, Aug 22, 2005	17.36	17.65	17.32	17.57
1208	NASDAQ	PTF	Fri, Aug 19, 2005	16.70	17.30	16.60	17.06
1207	NASDAQ	PTF	Thu, Aug 18, 2005	16.42	16.66	15.72	16.55
1206	NASDAQ	PTF	Wed, Aug 17, 2005	17.75	18.03	16.72	16.85
1205	NASDAQ	PTF	Tue, Aug 16, 2005	18.71	18.71	17.33	17.90
1204	NASDAQ	PTF	Mon, Aug 15, 2005	18.86	18.87	18.58	18.70
1203	NASDAQ	PTF	Fri, Aug 12, 2005	18.95	19.26	18.70	18.98
1202	NASDAQ	PTF	Thu, Aug 11, 2005	18.47	18.90	18.40	18.83
1201	NASDAQ	PTF	Wed, Aug 10, 2005	18.05	18.44	17.97	18.37
1200	NASDAQ	PTF	Tue, Aug 9, 2005	18.02	18.03	17.55	17.95
1199	NASDAQ	PTF	Mon, Aug 8, 2005	17.82	18.26	17.82	18.02
1198	NASDAQ	PTF	Fri, Aug 5, 2005	17.72	17.89	17.64	17.80
1197	NASDAQ	PTF	Thu, Aug 4, 2005	17.74	17.91	17.63	17.71
1196	NASDAQ	PTF	Wed, Aug 3, 2005	17.85	17.88	17.68	17.73
1195	NASDAQ	PTF	Tue, Aug 2, 2005	17.51	17.75	17.46	17.74
1194	NASDAQ	PTF	Mon, Aug 1, 2005	17.44	17.59	17.40	17.56
1193	NASDAQ	PTF	Fri, Jul 29, 2005	17.00	17.25	17.00	17.25
1192	NASDAQ	PTF	Thu, Jul 28, 2005	16.88	16.99	16.84	16.98
1191	NASDAQ	PTF	Wed, Jul 27, 2005	16.82	16.89	16.75	16.82
1190	NASDAQ	PTF	Tue, Jul 26, 2005	16.96	16.98	16.77	16.86
1189	NASDAQ	PTF	Mon, Jul 25, 2005	16.85	16.99	16.71	16.95
1188	NASDAQ	PTF	Fri, Jul 22, 2005	16.61	16.85	16.61	16.84
1187	NASDAQ	PTF	Thu, Jul 21, 2005	16.60	16.68	16.55	16.58
1186	NASDAQ	PTF	Wed, Jul 20, 2005	16.63	16.65	16.44	16.60
1185	NASDAQ	PTF	Tue, Jul 19, 2005	16.36	16.60	16.31	16.59
1184	NASDAQ	PTF	Mon, Jul 18, 2005	16.51	16.53	16.34	16.37
1183	NASDAQ	PTF	Fri, Jul 15, 2005	16.36	16.54	16.16	16.51
1182	NASDAQ	PTF	Thu, Jul 14, 2005	16.88	16.88	16.08	16.33
1181	NASDAQ	PTF	Wed, Jul 13, 2005	16.95	16.95	16.80	16.81
1180	NASDAQ	PTF	Tue, Jul 12, 2005	16.87	17.04	16.81	17.01
1179	NASDAQ	PTF	Mon, Jul 11, 2005	16.66	16.79	16.51	16.73
1178	NASDAQ	PTF	Fri, Jul 8, 2005	16.79	17.04	16.50	16.70
1177	NASDAQ	PTF	Thu, Jul 7, 2005	16.48	16.75	16.40	16.75
1176	NASDAQ	PTF	Wed, Jul 6, 2005	16.41	16.58	16.40	16.54
1175	NASDAQ	PTF	Tue, Jul 5, 2005	16.15	16.42	16.09	16.37
1174	NASDAQ	PTF	Fri, Jul 1, 2005	15.99	16.29	15.94	16.28
1173	NASDAQ	PTF	Thu, Jun 30, 2005	15.80	15.97	15.77	15.92
1172	NASDAQ	PTF	Wed, Jun 29, 2005	15.75	15.82	15.51	15.80
1171	NASDAQ	PTF	Tue, Jun 28, 2005	16.08	16.08	15.52	15.74
1170	NASDAQ	PTF	Mon, Jun 27, 2005	15.99	16.25	15.95	16.23
1169	NASDAQ	PTF	Fri, Jun 24, 2005	16.00	16.09	15.90	15.90
1168	NASDAQ	PTF	Thu, Jun 23, 2005	15.90	15.99	15.81	15.94
1167	NASDAQ	PTF	Wed, Jun 22, 2005	15.74	15.87	15.67	15.81
1166	NASDAQ	PTF	Tue, Jun 21, 2005	15.84	15.92	15.60	15.69
1165	NASDAQ	PTF	Mon, Jun 20, 2005	15.65	15.85	15.45	15.76
1164	NASDAQ	PTF	Fri, Jun 17, 2005	15.35	15.42	15.27	15.38
1163	NASDAQ	PTF	Thu, Jun 16, 2005	15.27	15.35	15.17	15.29
1162	NASDAQ	PTF	Wed, Jun 15, 2005	15.04	15.26	15.03	15.23
1161	NASDAQ	PTF	Tue, Jun 14, 2005	14.98	15.04	14.87	14.98
1160	NASDAQ	PTF	Mon, Jun 13, 2005	14.99	15.14	14.92	15.13
1159	NASDAQ	PTF	Fri, Jun 10, 2005	14.97	15.04	14.94	15.01
1158	NASDAQ	PTF	Thu, Jun 9, 2005	14.91	14.98	14.81	14.98
1157	NASDAQ	PTF	Wed, Jun 8, 2005	14.81	14.98	14.78	14.89
1156	NASDAQ	PTF	Tue, Jun 7, 2005	14.90	14.90	14.76	14.86
1155	NASDAQ	PTF	Mon, Jun 6, 2005	14.98	15.00	14.89	14.93
1154	NASDAQ	PTF	Fri, Jun 3, 2005	14.91	14.96	14.77	14.92
1153	NASDAQ	PTF	Thu, Jun 2, 2005	14.79	14.88	14.76	14.88
1152	NASDAQ	PTF	Wed, Jun 1, 2005	14.67	14.80	14.63	14.77
1151	NASDAQ	PTF	Tue, May 31, 2005	14.58	14.68	14.50	14.60
1150	NASDAQ	PTF	Fri, May 27, 2005	14.51	14.68	14.51	14.66
1149	NASDAQ	PTF	Thu, May 26, 2005	14.36	14.50	14.36	14.44
1148	NASDAQ	PTF	Wed, May 25, 2005	14.56	14.56	14.41	14.46
1147	NASDAQ	PTF	Tue, May 24, 2005	14.78	14.89	14.70	14.80
1146	NASDAQ	PTF	Mon, May 23, 2005	14.59	14.89	14.45	14.81
1145	NASDAQ	PTF	Fri, May 20, 2005	14.41	14.65	14.41	14.60
1144	NASDAQ	PTF	Thu, May 19, 2005	14.28	14.42	14.21	14.41
1143	NASDAQ	PTF	Wed, May 18, 2005	14.26	14.37	14.20	14.27
1142	NASDAQ	PTF	Tue, May 17, 2005	14.04	14.27	13.99	14.24
1141	NASDAQ	PTF	Mon, May 16, 2005	14.25	14.30	13.90	14.15
1140	NASDAQ	PTF	Fri, May 13, 2005	14.36	14.50	14.31	14.45
1139	NASDAQ	PTF	Thu, May 12, 2005	14.71	14.90	14.26	14.48
1138	NASDAQ	PTF	Wed, May 11, 2005	14.89	14.99	14.73	14.99
1137	NASDAQ	PTF	Tue, May 10, 2005	14.99	15.04	14.85	14.87
1136	NASDAQ	PTF	Mon, May 9, 2005	14.91	15.03	14.86	14.98
1135	NASDAQ	PTF	Fri, May 6, 2005	14.65	14.89	14.62	14.85
1134	NASDAQ	PTF	Thu, May 5, 2005	14.41	14.64	14.41	14.60
1133	NASDAQ	PTF	Wed, May 4, 2005	14.30	14.44	14.15	14.37
1132	NASDAQ	PTF	Tue, May 3, 2005	14.21	14.30	14.17	14.26
1131	NASDAQ	PTF	Mon, May 2, 2005	14.00	14.36	13.90	14.32
1130	NASDAQ	PTF	Fri, Apr 29, 2005	14.14	14.22	13.90	13.95
1129	NASDAQ	PTF	Thu, Apr 28, 2005	14.20	14.20	13.90	14.17
1128	NASDAQ	PTF	Wed, Apr 27, 2005	14.59	14.60	14.20	14.28
1127	NASDAQ	PTF	Tue, Apr 26, 2005	14.48	14.57	14.31	14.56
1126	NASDAQ	PTF	Mon, Apr 25, 2005	14.50	14.62	14.45	14.48
1125	NASDAQ	PTF	Fri, Apr 22, 2005	14.39	14.53	14.32	14.43
1124	NASDAQ	PTF	Thu, Apr 21, 2005	14.34	14.40	14.23	14.34
1123	NASDAQ	PTF	Wed, Apr 20, 2005	14.46	14.53	14.28	14.34
1122	NASDAQ	PTF	Tue, Apr 19, 2005	13.75	14.46	13.75	14.44
1121	NASDAQ	PTF	Mon, Apr 18, 2005	13.90	13.90	13.62	13.75
1120	NASDAQ	PTF	Fri, Apr 15, 2005	14.25	14.25	13.90	13.90
1119	NASDAQ	PTF	Thu, Apr 14, 2005	14.17	14.32	13.92	14.32
1118	NASDAQ	PTF	Wed, Apr 13, 2005	14.25	14.25	13.87	14.11
1117	NASDAQ	PTF	Tue, Apr 12, 2005	14.70	14.70	14.37	14.38
1116	NASDAQ	PTF	Mon, Apr 11, 2005	14.63	14.64	14.32	14.59
1115	NASDAQ	PTF	Fri, Apr 8, 2005	14.73	14.74	14.50	14.65
1114	NASDAQ	PTF	Thu, Apr 7, 2005	14.87	14.99	14.65	14.75
1113	NASDAQ	PTF	Wed, Apr 6, 2005	14.66	14.80	14.43	14.73
1112	NASDAQ	PTF	Tue, Apr 5, 2005	15.00	15.02	14.55	14.73
1111	NASDAQ	PTF	Mon, Apr 4, 2005	15.04	15.22	14.91	14.93
1110	NASDAQ	PTF	Fri, Apr 1, 2005	14.80	14.96	14.73	14.96
1109	NASDAQ	PTF	Thu, Mar 31, 2005	14.00	14.69	14.00	14.62
1108	NASDAQ	PTF	Wed, Mar 30, 2005	14.10	14.10	13.40	13.85
1107	NASDAQ	PTF	Tue, Mar 29, 2005	13.99	14.24	13.95	14.10
1106	NASDAQ	PTF	Mon, Mar 28, 2005	15.03	15.03	13.86	14.01
1105	NASDAQ	PTF	Thu, Mar 24, 2005	14.81	15.17	14.79	15.03
1104	NASDAQ	PTF	Wed, Mar 23, 2005	15.70	15.70	14.50	14.81
1103	NASDAQ	PTF	Tue, Mar 22, 2005	15.95	16.05	15.82	15.84
1102	NASDAQ	PTF	Mon, Mar 21, 2005	15.73	15.92	15.70	15.88
1101	NASDAQ	PTF	Fri, Mar 18, 2005	15.69	15.75	15.60	15.73
1100	NASDAQ	PTF	Thu, Mar 17, 2005	15.44	15.72	15.43	15.62
1099	NASDAQ	PTF	Wed, Mar 16, 2005	15.41	15.48	15.33	15.40
1098	NASDAQ	PTF	Tue, Mar 15, 2005	15.30	15.46	15.26	15.36
1097	NASDAQ	PTF	Mon, Mar 14, 2005	15.30	15.40	15.21	15.29
1096	NASDAQ	PTF	Fri, Mar 11, 2005	15.13	15.49	15.05	15.35
1095	NASDAQ	PTF	Thu, Mar 10, 2005	15.54	15.55	14.94	15.13
1094	NASDAQ	PTF	Wed, Mar 9, 2005	15.50	15.66	15.48	15.49
1093	NASDAQ	PTF	Tue, Mar 8, 2005	15.54	15.60	15.50	15.50
1092	NASDAQ	PTF	Mon, Mar 7, 2005	15.46	15.54	15.33	15.54
1091	NASDAQ	PTF	Fri, Mar 4, 2005	15.29	15.55	15.28	15.53
1090	NASDAQ	PTF	Thu, Mar 3, 2005	15.11	15.30	15.09	15.26
1089	NASDAQ	PTF	Wed, Mar 2, 2005	14.90	15.13	14.80	15.12
1088	NASDAQ	PTF	Tue, Mar 1, 2005	15.08	15.17	14.75	14.92
1087	NASDAQ	PTF	Mon, Feb 28, 2005	15.20	15.34	15.01	15.06
1086	NASDAQ	PTF	Fri, Feb 25, 2005	14.92	15.20	14.90	15.19
1085	NASDAQ	PTF	Thu, Feb 24, 2005	14.76	14.97	14.74	14.96
1084	NASDAQ	PTF	Wed, Feb 23, 2005	14.60	14.77	14.55	14.76
1083	NASDAQ	PTF	Tue, Feb 22, 2005	14.43	14.69	14.42	14.69
1082	NASDAQ	PTF	Fri, Feb 18, 2005	14.45	14.49	14.29	14.36
1081	NASDAQ	PTF	Thu, Feb 17, 2005	14.44	14.53	14.30	14.45
1080	NASDAQ	PTF	Wed, Feb 16, 2005	14.33	14.45	14.15	14.37
1079	NASDAQ	PTF	Tue, Feb 15, 2005	14.56	14.59	14.16	14.38
1078	NASDAQ	PTF	Mon, Feb 14, 2005	14.63	14.66	14.45	14.59
1077	NASDAQ	PTF	Fri, Feb 11, 2005	14.53	14.62	14.43	14.61
1076	NASDAQ	PTF	Thu, Feb 10, 2005	14.25	14.56	14.19	14.50
1075	NASDAQ	PTF	Wed, Feb 9, 2005	14.26	14.34	14.16	14.32
1074	NASDAQ	PTF	Tue, Feb 8, 2005	14.28	14.30	14.11	14.25
1073	NASDAQ	PTF	Mon, Feb 7, 2005	14.25	14.37	14.10	14.26
1072	NASDAQ	PTF	Fri, Feb 4, 2005	14.03	14.25	14.00	14.25
1071	NASDAQ	PTF	Thu, Feb 3, 2005	14.04	14.05	13.94	13.98
1070	NASDAQ	PTF	Wed, Feb 2, 2005	13.90	14.03	13.90	13.97
1069	NASDAQ	PTF	Tue, Feb 1, 2005	13.79	13.90	13.68	13.89
1068	NASDAQ	PTF	Mon, Jan 31, 2005	13.63	13.75	13.52	13.74
1067	NASDAQ	PTF	Fri, Jan 28, 2005	13.68	13.69	13.52	13.63
1066	NASDAQ	PTF	Thu, Jan 27, 2005	13.54	13.71	13.51	13.69
1065	NASDAQ	PTF	Wed, Jan 26, 2005	13.50	13.59	13.44	13.54
1064	NASDAQ	PTF	Tue, Jan 25, 2005	13.46	13.46	13.28	13.43
1063	NASDAQ	PTF	Mon, Jan 24, 2005	13.43	13.50	13.40	13.45
1062	NASDAQ	PTF	Fri, Jan 21, 2005	13.23	13.45	13.20	13.38
1061	NASDAQ	PTF	Thu, Jan 20, 2005	13.38	13.38	13.15	13.18
1060	NASDAQ	PTF	Wed, Jan 19, 2005	13.52	13.54	13.35	13.38
1059	NASDAQ	PTF	Tue, Jan 18, 2005	13.43	13.58	13.40	13.50
1058	NASDAQ	PTF	Fri, Jan 14, 2005	13.48	13.48	13.23	13.38
1057	NASDAQ	PTF	Thu, Jan 13, 2005	13.46	13.50	13.42	13.48
1056	NASDAQ	PTF	Wed, Jan 12, 2005	13.36	13.45	13.31	13.42
1055	NASDAQ	PTF	Tue, Jan 11, 2005	13.27	13.38	13.23	13.36
1054	NASDAQ	PTF	Mon, Jan 10, 2005	13.09	13.23	13.06	13.22
1053	NASDAQ	PTF	Fri, Jan 7, 2005	13.03	13.07	12.97	13.02
1052	NASDAQ	PTF	Thu, Jan 6, 2005	12.73	13.01	12.72	13.01
1051	NASDAQ	PTF	Wed, Jan 5, 2005	12.80	12.89	12.66	12.72
1050	NASDAQ	PTF	Tue, Jan 4, 2005	12.94	12.94	12.75	12.82
1049	NASDAQ	PTF	Mon, Jan 3, 2005	13.05	13.07	12.85	12.90
1048	NASDAQ	PTF	Fri, Dec 31, 2004	12.99	13.08	12.96	13.04
1047	NASDAQ	PTF	Thu, Dec 30, 2004	13.11	13.12	12.95	12.99
1046	NASDAQ	PTF	Wed, Dec 29, 2004	12.91	13.08	12.90	13.07
1045	NASDAQ	PTF	Tue, Dec 28, 2004	12.83	12.94	12.83	12.91
1044	NASDAQ	PTF	Mon, Dec 27, 2004	12.91	12.92	12.76	12.83
1043	NASDAQ	PTF	Thu, Dec 23, 2004	12.85	12.96	12.82	12.94
1042	NASDAQ	PTF	Wed, Dec 22, 2004	13.00	13.01	12.76	12.82
1041	NASDAQ	PTF	Tue, Dec 21, 2004	12.93	13.01	12.91	13.01
1040	NASDAQ	PTF	Mon, Dec 20, 2004	12.78	12.92	12.78	12.91
1039	NASDAQ	PTF	Fri, Dec 17, 2004	12.70	12.92	12.70	12.78
1038	NASDAQ	PTF	Thu, Dec 16, 2004	12.80	12.80	12.63	12.66
1037	NASDAQ	PTF	Wed, Dec 15, 2004	12.65	12.85	12.65	12.83
1036	NASDAQ	PTF	Tue, Dec 14, 2004	12.64	12.69	12.55	12.60
1035	NASDAQ	PTF	Mon, Dec 13, 2004	12.67	12.67	12.51	12.64
1034	NASDAQ	PTF	Fri, Dec 10, 2004	12.73	12.83	12.72	12.73
1033	NASDAQ	PTF	Thu, Dec 9, 2004	12.62	12.77	12.62	12.76
1032	NASDAQ	PTF	Wed, Dec 8, 2004	12.55	12.67	12.39	12.64
1031	NASDAQ	PTF	Tue, Dec 7, 2004	12.83	12.84	12.65	12.67
1030	NASDAQ	PTF	Mon, Dec 6, 2004	12.52	12.78	12.52	12.74
1029	NASDAQ	PTF	Fri, Dec 3, 2004	12.31	12.54	12.16	12.52
1028	NASDAQ	PTF	Thu, Dec 2, 2004	12.61	12.68	12.38	12.46
1027	NASDAQ	PTF	Wed, Dec 1, 2004	13.00	13.07	12.73	12.75
1026	NASDAQ	PTF	Tue, Nov 30, 2004	12.90	13.00	12.88	13.00
1025	NASDAQ	PTF	Mon, Nov 29, 2004	13.14	13.24	13.00	13.00
1024	NASDAQ	PTF	Fri, Nov 26, 2004	13.07	13.25	13.07	13.22
1023	NASDAQ	PTF	Wed, Nov 24, 2004	12.97	13.04	12.94	13.04
1022	NASDAQ	PTF	Tue, Nov 23, 2004	12.89	12.95	12.81	12.94
1021	NASDAQ	PTF	Mon, Nov 22, 2004	12.80	12.87	12.74	12.84
1020	NASDAQ	PTF	Fri, Nov 19, 2004	12.61	12.85	12.61	12.84
1019	NASDAQ	PTF	Thu, Nov 18, 2004	12.69	12.69	12.53	12.59
1018	NASDAQ	PTF	Wed, Nov 17, 2004	12.65	12.70	12.56	12.65
1017	NASDAQ	PTF	Tue, Nov 16, 2004	12.56	12.73	12.56	12.67
1016	NASDAQ	PTF	Mon, Nov 15, 2004	12.85	12.88	12.55	12.64
1015	NASDAQ	PTF	Fri, Nov 12, 2004	12.80	12.91	12.70	12.86
1014	NASDAQ	PTF	Thu, Nov 11, 2004	12.92	12.93	12.84	12.88
1013	NASDAQ	PTF	Wed, Nov 10, 2004	12.57	12.93	12.45	12.88
1012	NASDAQ	PTF	Tue, Nov 9, 2004	12.79	12.79	12.55	12.63
1011	NASDAQ	PTF	Mon, Nov 8, 2004	12.89	12.97	12.66	12.74
1010	NASDAQ	PTF	Fri, Nov 5, 2004	12.58	12.97	12.58	12.93
1009	NASDAQ	PTF	Thu, Nov 4, 2004	12.82	12.85	12.67	12.69
1008	NASDAQ	PTF	Wed, Nov 3, 2004	12.36	12.82	12.36	12.82
1007	NASDAQ	PTF	Tue, Nov 2, 2004	12.50	12.50	12.27	12.32
1006	NASDAQ	PTF	Mon, Nov 1, 2004	12.75	12.75	12.50	12.54
1005	NASDAQ	PTF	Fri, Oct 29, 2004	12.62	12.83	12.62	12.74
1004	NASDAQ	PTF	Thu, Oct 28, 2004	12.59	12.81	12.50	12.62
1003	NASDAQ	PTF	Wed, Oct 27, 2004	13.05	13.10	12.65	12.67
1002	NASDAQ	PTF	Tue, Oct 26, 2004	13.02	13.06	12.88	13.05
1001	NASDAQ	PTF	Mon, Oct 25, 2004	12.91	13.17	12.86	13.09
1000	NASDAQ	PTF	Fri, Oct 22, 2004	12.81	12.95	12.79	12.93
999	NASDAQ	PTF	Thu, Oct 21, 2004	12.66	12.80	12.64	12.79
998	NASDAQ	PTF	Wed, Oct 20, 2004	12.45	12.80	12.42	12.72
997	NASDAQ	PTF	Tue, Oct 19, 2004	12.49	12.49	12.34	12.41
996	NASDAQ	PTF	Mon, Oct 18, 2004	12.70	12.94	12.57	12.59
995	NASDAQ	PTF	Fri, Oct 15, 2004	12.79	12.79	12.62	12.71
994	NASDAQ	PTF	Thu, Oct 14, 2004	12.67	12.86	12.56	12.79
993	NASDAQ	PTF	Wed, Oct 13, 2004	12.68	12.70	12.33	12.67
992	NASDAQ	PTF	Tue, Oct 12, 2004	13.30	13.49	12.86	12.91
991	NASDAQ	PTF	Mon, Oct 11, 2004	13.28	13.47	13.20	13.47
990	NASDAQ	PTF	Fri, Oct 8, 2004	13.31	13.39	12.77	13.28
989	NASDAQ	PTF	Thu, Oct 7, 2004	13.55	13.65	13.23	13.31
988	NASDAQ	PTF	Wed, Oct 6, 2004	13.35	13.51	13.25	13.50
987	NASDAQ	PTF	Tue, Oct 5, 2004	12.99	13.25	12.93	13.23
986	NASDAQ	PTF	Mon, Oct 4, 2004	12.72	12.94	12.69	12.92
985	NASDAQ	PTF	Fri, Oct 1, 2004	12.57	12.77	12.56	12.74
984	NASDAQ	PTF	Thu, Sep 30, 2004	12.37	12.65	12.35	12.60
983	NASDAQ	PTF	Wed, Sep 29, 2004	12.63	12.65	12.31	12.42
982	NASDAQ	PTF	Tue, Sep 28, 2004	12.76	12.83	12.35	12.62
981	NASDAQ	PTF	Mon, Sep 27, 2004	12.70	12.75	12.67	12.71
980	NASDAQ	PTF	Fri, Sep 24, 2004	12.45	12.70	12.43	12.62
979	NASDAQ	PTF	Thu, Sep 23, 2004	12.36	12.46	12.30	12.43
978	NASDAQ	PTF	Wed, Sep 22, 2004	12.37	12.40	12.25	12.36
977	NASDAQ	PTF	Tue, Sep 21, 2004	12.09	12.38	12.08	12.31
976	NASDAQ	PTF	Mon, Sep 20, 2004	11.97	12.10	11.96	12.08
975	NASDAQ	PTF	Fri, Sep 17, 2004	12.02	12.04	11.87	11.96
974	NASDAQ	PTF	Thu, Sep 16, 2004	11.80	12.05	11.80	12.04
973	NASDAQ	PTF	Wed, Sep 15, 2004	11.90	11.93	11.75	11.84
972	NASDAQ	PTF	Tue, Sep 14, 2004	12.01	12.02	11.88	11.93
971	NASDAQ	PTF	Mon, Sep 13, 2004	12.13	12.13	12.04	12.07
970	NASDAQ	PTF	Fri, Sep 10, 2004	12.10	12.16	12.08	12.13
969	NASDAQ	PTF	Thu, Sep 9, 2004	11.89	12.10	11.84	12.06
968	NASDAQ	PTF	Wed, Sep 8, 2004	11.87	11.89	11.80	11.84
967	NASDAQ	PTF	Tue, Sep 7, 2004	11.76	11.87	11.75	11.85
966	NASDAQ	PTF	Fri, Sep 3, 2004	11.78	11.78	11.65	11.76
965	NASDAQ	PTF	Thu, Sep 2, 2004	11.68	11.78	11.65	11.76
964	NASDAQ	PTF	Wed, Sep 1, 2004	11.45	11.68	11.40	11.67
963	NASDAQ	PTF	Tue, Aug 31, 2004	11.45	11.47	11.30	11.45
962	NASDAQ	PTF	Mon, Aug 30, 2004	11.60	11.62	11.40	11.48
961	NASDAQ	PTF	Fri, Aug 27, 2004	11.89	11.89	11.82	11.82
960	NASDAQ	PTF	Thu, Aug 26, 2004	11.81	11.90	11.75	11.85
959	NASDAQ	PTF	Wed, Aug 25, 2004	11.71	11.85	11.71	11.79
958	NASDAQ	PTF	Tue, Aug 24, 2004	11.79	11.79	11.65	11.71
957	NASDAQ	PTF	Mon, Aug 23, 2004	11.75	11.82	11.65	11.68
956	NASDAQ	PTF	Fri, Aug 20, 2004	11.74	11.80	11.70	11.73
955	NASDAQ	PTF	Thu, Aug 19, 2004	11.59	11.75	11.57	11.69
954	NASDAQ	PTF	Wed, Aug 18, 2004	11.49	11.60	11.45	11.58
953	NASDAQ	PTF	Tue, Aug 17, 2004	11.65	11.65	11.48	11.49
952	NASDAQ	PTF	Mon, Aug 16, 2004	11.66	11.70	11.51	11.60
951	NASDAQ	PTF	Fri, Aug 13, 2004	11.55	11.67	11.53	11.63
950	NASDAQ	PTF	Thu, Aug 12, 2004	11.63	11.70	11.55	11.64
949	NASDAQ	PTF	Wed, Aug 11, 2004	11.82	11.82	11.46	11.63
948	NASDAQ	PTF	Tue, Aug 10, 2004	11.79	11.87	11.78	11.84
947	NASDAQ	PTF	Mon, Aug 9, 2004	11.75	11.83	11.67	11.78
946	NASDAQ	PTF	Fri, Aug 6, 2004	11.75	11.93	11.62	11.67
945	NASDAQ	PTF	Thu, Aug 5, 2004	11.66	11.84	11.62	11.76
944	NASDAQ	PTF	Wed, Aug 4, 2004	12.09	12.09	11.65	11.67
943	NASDAQ	PTF	Tue, Aug 3, 2004	11.76	12.03	11.76	11.97
942	NASDAQ	PTF	Mon, Aug 2, 2004	11.63	11.75	11.60	11.75
941	NASDAQ	PTF	Fri, Jul 30, 2004	11.40	11.60	11.35	11.53
940	NASDAQ	PTF	Thu, Jul 29, 2004	11.35	11.41	11.30	11.35
939	NASDAQ	PTF	Wed, Jul 28, 2004	11.34	11.45	11.23	11.39
938	NASDAQ	PTF	Tue, Jul 27, 2004	11.16	11.31	11.10	11.27
937	NASDAQ	PTF	Mon, Jul 26, 2004	11.41	11.43	11.16	11.22
936	NASDAQ	PTF	Fri, Jul 23, 2004	11.46	11.46	11.36	11.38
935	NASDAQ	PTF	Thu, Jul 22, 2004	11.34	11.49	11.32	11.45
934	NASDAQ	PTF	Wed, Jul 21, 2004	11.46	11.47	11.30	11.35
933	NASDAQ	PTF	Tue, Jul 20, 2004	11.54	11.57	11.40	11.45
932	NASDAQ	PTF	Mon, Jul 19, 2004	11.56	11.63	11.50	11.53
931	NASDAQ	PTF	Fri, Jul 16, 2004	11.42	11.59	11.38	11.52
930	NASDAQ	PTF	Thu, Jul 15, 2004	11.48	11.48	11.35	11.37
929	NASDAQ	PTF	Wed, Jul 14, 2004	11.52	11.53	11.32	11.50
928	NASDAQ	PTF	Tue, Jul 13, 2004	11.70	11.72	11.62	11.63
927	NASDAQ	PTF	Mon, Jul 12, 2004	11.68	11.74	11.65	11.69
926	NASDAQ	PTF	Fri, Jul 9, 2004	11.43	11.72	11.43	11.66
925	NASDAQ	PTF	Thu, Jul 8, 2004	11.51	11.74	11.50	11.63
924	NASDAQ	PTF	Wed, Jul 7, 2004	11.32	11.55	11.32	11.49
923	NASDAQ	PTF	Tue, Jul 6, 2004	11.15	11.38	11.13	11.33
922	NASDAQ	PTF	Fri, Jul 2, 2004	11.25	11.27	11.15	11.22
921	NASDAQ	PTF	Thu, Jul 1, 2004	11.24	11.42	11.21	11.34
920	NASDAQ	PTF	Wed, Jun 30, 2004	11.06	11.16	10.97	11.16
919	NASDAQ	PTF	Tue, Jun 29, 2004	11.03	11.05	10.95	11.03
918	NASDAQ	PTF	Mon, Jun 28, 2004	11.28	11.28	11.01	11.05
917	NASDAQ	PTF	Fri, Jun 25, 2004	11.41	11.41	11.23	11.28
916	NASDAQ	PTF	Thu, Jun 24, 2004	11.43	11.43	11.34	11.42
915	NASDAQ	PTF	Wed, Jun 23, 2004	11.43	11.44	11.27	11.34
914	NASDAQ	PTF	Tue, Jun 22, 2004	11.37	11.43	11.32	11.38
913	NASDAQ	PTF	Mon, Jun 21, 2004	11.39	11.45	11.35	11.37
912	NASDAQ	PTF	Fri, Jun 18, 2004	11.40	11.43	11.32	11.38
911	NASDAQ	PTF	Thu, Jun 17, 2004	11.47	11.47	11.25	11.35
910	NASDAQ	PTF	Wed, Jun 16, 2004	11.55	11.57	11.42	11.46
909	NASDAQ	PTF	Tue, Jun 15, 2004	11.30	11.55	11.30	11.54
908	NASDAQ	PTF	Mon, Jun 14, 2004	11.62	11.62	11.28	11.30
907	NASDAQ	PTF	Thu, Jun 10, 2004	11.61	11.78	11.55	11.73
906	NASDAQ	PTF	Wed, Jun 9, 2004	11.81	11.81	11.55	11.60
905	NASDAQ	PTF	Tue, Jun 8, 2004	11.85	11.92	11.69	11.75
904	NASDAQ	PTF	Mon, Jun 7, 2004	11.34	11.81	11.34	11.80
903	NASDAQ	PTF	Fri, Jun 4, 2004	11.25	11.35	11.21	11.35
902	NASDAQ	PTF	Thu, Jun 3, 2004	11.40	11.40	11.18	11.29
901	NASDAQ	PTF	Wed, Jun 2, 2004	11.44	11.46	11.32	11.32
900	NASDAQ	PTF	Tue, Jun 1, 2004	11.37	11.46	11.28	11.40
899	NASDAQ	PTF	Fri, May 28, 2004	11.41	11.44	11.29	11.42
898	NASDAQ	PTF	Thu, May 27, 2004	11.52	11.59	11.40	11.43
897	NASDAQ	PTF	Wed, May 26, 2004	11.45	11.57	11.41	11.57
896	NASDAQ	PTF	Tue, May 25, 2004	11.65	11.65	11.40	11.53
895	NASDAQ	PTF	Mon, May 24, 2004	11.19	11.84	11.19	11.82
894	NASDAQ	PTF	Fri, May 21, 2004	11.25	11.25	11.15	11.19
893	NASDAQ	PTF	Thu, May 20, 2004	11.31	11.35	11.18	11.21
892	NASDAQ	PTF	Wed, May 19, 2004	11.35	11.45	11.30	11.32
891	NASDAQ	PTF	Tue, May 18, 2004	11.40	11.41	11.25	11.33
890	NASDAQ	PTF	Mon, May 17, 2004	11.36	11.36	11.10	11.33
889	NASDAQ	PTF	Fri, May 14, 2004	11.31	11.34	11.10	11.32
888	NASDAQ	PTF	Thu, May 13, 2004	11.50	11.50	11.31	11.32
887	NASDAQ	PTF	Wed, May 12, 2004	11.80	11.80	11.35	11.50
886	NASDAQ	PTF	Tue, May 11, 2004	11.45	11.80	11.40	11.80
885	NASDAQ	PTF	Mon, May 10, 2004	12.10	12.10	11.02	11.44
884	NASDAQ	PTF	Fri, May 7, 2004	12.50	12.50	12.05	12.10
883	NASDAQ	PTF	Thu, May 6, 2004	12.74	12.79	12.50	12.50
882	NASDAQ	PTF	Wed, May 5, 2004	12.60	12.74	12.35	12.74
881	NASDAQ	PTF	Tue, May 4, 2004	12.41	12.62	12.40	12.62
880	NASDAQ	PTF	Mon, May 3, 2004	12.20	12.34	12.05	12.34
879	NASDAQ	PTF	Fri, Apr 30, 2004	11.99	12.18	11.88	12.07
878	NASDAQ	PTF	Thu, Apr 29, 2004	12.49	12.55	11.95	11.95
877	NASDAQ	PTF	Wed, Apr 28, 2004	12.75	12.76	12.40	12.51
876	NASDAQ	PTF	Tue, Apr 27, 2004	12.52	12.77	12.52	12.72
875	NASDAQ	PTF	Mon, Apr 26, 2004	12.41	12.55	12.41	12.52
874	NASDAQ	PTF	Fri, Apr 23, 2004	12.42	12.49	12.36	12.36
873	NASDAQ	PTF	Thu, Apr 22, 2004	12.50	12.50	12.38	12.47
872	NASDAQ	PTF	Wed, Apr 21, 2004	12.73	12.80	12.40	12.48
871	NASDAQ	PTF	Tue, Apr 20, 2004	12.92	12.94	12.70	12.80
870	NASDAQ	PTF	Mon, Apr 19, 2004	12.93	13.08	12.88	12.97
869	NASDAQ	PTF	Fri, Apr 16, 2004	13.00	13.00	12.87	12.90
868	NASDAQ	PTF	Thu, Apr 15, 2004	12.81	13.03	12.70	12.98
867	NASDAQ	PTF	Wed, Apr 14, 2004	13.18	13.20	12.75	12.82
866	NASDAQ	PTF	Tue, Apr 13, 2004	13.49	13.50	13.25	13.32
865	NASDAQ	PTF	Mon, Apr 12, 2004	13.47	13.54	13.41	13.48
864	NASDAQ	PTF	Thu, Apr 8, 2004	13.36	13.51	13.26	13.44
863	NASDAQ	PTF	Wed, Apr 7, 2004	13.41	13.44	13.28	13.44
862	NASDAQ	PTF	Tue, Apr 6, 2004	13.24	13.47	13.15	13.46
861	NASDAQ	PTF	Mon, Apr 5, 2004	13.12	13.25	13.10	13.20
860	NASDAQ	PTF	Fri, Apr 2, 2004	13.00	13.14	12.97	13.11
859	NASDAQ	PTF	Thu, Apr 1, 2004	13.28	13.30	13.01	13.09
858	NASDAQ	PTF	Wed, Mar 31, 2004	13.38	13.38	13.15	13.22
857	NASDAQ	PTF	Tue, Mar 30, 2004	13.39	13.40	13.27	13.40
856	NASDAQ	PTF	Mon, Mar 29, 2004	13.02	13.30	13.01	13.21
855	NASDAQ	PTF	Fri, Mar 26, 2004	12.94	13.07	12.80	12.97
854	NASDAQ	PTF	Thu, Mar 25, 2004	12.60	12.99	11.75	12.77
853	NASDAQ	PTF	Wed, Mar 24, 2004	13.11	13.13	12.45	12.62
852	NASDAQ	PTF	Tue, Mar 23, 2004	13.03	13.12	13.00	13.07
851	NASDAQ	PTF	Mon, Mar 22, 2004	13.19	13.25	13.00	13.03
850	NASDAQ	PTF	Fri, Mar 19, 2004	13.25	13.25	13.08	13.10
849	NASDAQ	PTF	Thu, Mar 18, 2004	13.29	13.30	13.20	13.23
848	NASDAQ	PTF	Wed, Mar 17, 2004	13.16	13.29	13.16	13.29
847	NASDAQ	PTF	Tue, Mar 16, 2004	13.10	13.22	13.01	13.16
846	NASDAQ	PTF	Mon, Mar 15, 2004	13.15	13.30	12.99	13.08
845	NASDAQ	PTF	Fri, Mar 12, 2004	13.32	13.40	12.98	13.28
844	NASDAQ	PTF	Thu, Mar 11, 2004	13.30	13.37	12.83	13.31
843	NASDAQ	PTF	Wed, Mar 10, 2004	13.56	13.59	13.27	13.30
842	NASDAQ	PTF	Tue, Mar 9, 2004	13.48	13.65	13.45	13.48
841	NASDAQ	PTF	Mon, Mar 8, 2004	13.44	13.54	13.38	13.47
840	NASDAQ	PTF	Fri, Mar 5, 2004	13.35	13.50	13.30	13.37
839	NASDAQ	PTF	Thu, Mar 4, 2004	13.25	13.35	13.19	13.29
838	NASDAQ	PTF	Wed, Mar 3, 2004	13.20	13.28	13.10	13.22
837	NASDAQ	PTF	Tue, Mar 2, 2004	13.25	13.33	13.16	13.20
836	NASDAQ	PTF	Mon, Mar 1, 2004	13.14	13.25	13.00	13.25
835	NASDAQ	PTF	Fri, Feb 27, 2004	12.99	13.11	12.87	13.05
834	NASDAQ	PTF	Thu, Feb 26, 2004	12.62	12.83	12.56	12.79
833	NASDAQ	PTF	Wed, Feb 25, 2004	12.60	12.60	12.45	12.59
832	NASDAQ	PTF	Tue, Feb 24, 2004	12.71	12.74	12.50	12.58
831	NASDAQ	PTF	Mon, Feb 23, 2004	12.75	12.99	12.70	12.71
830	NASDAQ	PTF	Fri, Feb 20, 2004	12.88	12.88	12.60	12.78
829	NASDAQ	PTF	Thu, Feb 19, 2004	13.00	13.13	12.71	12.79
828	NASDAQ	PTF	Wed, Feb 18, 2004	13.00	13.10	12.85	13.00
827	NASDAQ	PTF	Tue, Feb 17, 2004	12.73	12.95	12.61	12.92
826	NASDAQ	PTF	Fri, Feb 13, 2004	12.80	12.80	12.50	12.63
825	NASDAQ	PTF	Thu, Feb 12, 2004	12.78	12.86	12.67	12.80
824	NASDAQ	PTF	Wed, Feb 11, 2004	13.00	13.00	12.45	12.75
823	NASDAQ	PTF	Tue, Feb 10, 2004	12.88	13.13	12.76	13.04
822	NASDAQ	PTF	Mon, Feb 9, 2004	12.44	12.90	12.06	12.71
821	NASDAQ	PTF	Fri, Feb 6, 2004	11.19	12.09	11.03	11.98
820	NASDAQ	PTF	Thu, Feb 5, 2004	11.55	11.63	11.05	11.31
819	NASDAQ	PTF	Wed, Feb 4, 2004	12.25	12.25	11.70	11.76
818	NASDAQ	PTF	Tue, Feb 3, 2004	12.56	12.59	12.15	12.28
817	NASDAQ	PTF	Mon, Feb 2, 2004	12.70	12.74	12.07	12.55
816	NASDAQ	PTF	Fri, Jan 30, 2004	12.38	12.71	12.25	12.70
815	NASDAQ	PTF	Thu, Jan 29, 2004	12.35	12.52	10.95	12.19
814	NASDAQ	PTF	Wed, Jan 28, 2004	13.00	13.04	12.37	12.38
813	NASDAQ	PTF	Tue, Jan 27, 2004	13.15	13.21	12.90	13.04
812	NASDAQ	PTF	Mon, Jan 26, 2004	13.47	13.48	13.10	13.19
811	NASDAQ	PTF	Fri, Jan 23, 2004	13.51	13.60	13.35	13.50
810	NASDAQ	PTF	Thu, Jan 22, 2004	13.70	13.85	13.27	13.49
809	NASDAQ	PTF	Wed, Jan 21, 2004	13.65	13.84	13.55	13.65
808	NASDAQ	PTF	Tue, Jan 20, 2004	13.30	13.59	12.86	13.55
807	NASDAQ	PTF	Fri, Jan 16, 2004	13.11	13.45	12.36	13.34
806	NASDAQ	PTF	Thu, Jan 15, 2004	14.02	14.06	12.00	13.16
805	NASDAQ	PTF	Wed, Jan 14, 2004	14.11	14.27	14.00	14.05
804	NASDAQ	PTF	Tue, Jan 13, 2004	14.42	14.65	14.30	14.45
803	NASDAQ	PTF	Mon, Jan 12, 2004	14.25	14.61	14.20	14.50
802	NASDAQ	PTF	Fri, Jan 9, 2004	13.98	14.30	13.75	14.22
801	NASDAQ	PTF	Thu, Jan 8, 2004	13.75	14.30	13.50	13.98
800	NASDAQ	PTF	Wed, Jan 7, 2004	14.94	14.94	14.67	14.72
799	NASDAQ	PTF	Tue, Jan 6, 2004	14.97	14.97	14.80	14.95
798	NASDAQ	PTF	Mon, Jan 5, 2004	14.84	15.01	14.79	14.96
797	NASDAQ	PTF	Fri, Jan 2, 2004	14.67	14.88	14.50	14.72
796	NASDAQ	PTF	Wed, Dec 31, 2003	14.61	14.64	14.45	14.46
795	NASDAQ	PTF	Tue, Dec 30, 2003	14.45	14.73	14.39	14.55
794	NASDAQ	PTF	Mon, Dec 29, 2003	13.89	14.45	13.87	14.35
793	NASDAQ	PTF	Fri, Dec 26, 2003	13.72	14.00	13.70	13.96
792	NASDAQ	PTF	Wed, Dec 24, 2003	13.57	13.70	13.55	13.70
791	NASDAQ	PTF	Tue, Dec 23, 2003	13.57	13.58	13.45	13.55
790	NASDAQ	PTF	Mon, Dec 22, 2003	13.58	13.58	13.50	13.57
789	NASDAQ	PTF	Fri, Dec 19, 2003	13.54	13.58	13.39	13.56
788	NASDAQ	PTF	Thu, Dec 18, 2003	13.10	13.53	13.09	13.53
787	NASDAQ	PTF	Wed, Dec 17, 2003	13.19	13.19	13.06	13.12
786	NASDAQ	PTF	Tue, Dec 16, 2003	13.30	13.30	13.06	13.19
785	NASDAQ	PTF	Mon, Dec 15, 2003	13.54	13.55	13.25	13.35
784	NASDAQ	PTF	Fri, Dec 12, 2003	13.42	13.53	13.34	13.52
783	NASDAQ	PTF	Thu, Dec 11, 2003	13.28	13.45	13.17	13.36
782	NASDAQ	PTF	Wed, Dec 10, 2003	13.55	13.55	13.33	13.44
781	NASDAQ	PTF	Tue, Dec 9, 2003	13.67	13.67	13.27	13.57
780	NASDAQ	PTF	Mon, Dec 8, 2003	13.50	13.70	13.35	13.67
779	NASDAQ	PTF	Fri, Dec 5, 2003	13.24	13.28	13.10	13.23
778	NASDAQ	PTF	Thu, Dec 4, 2003	13.41	13.41	13.09	13.24
777	NASDAQ	PTF	Wed, Dec 3, 2003	13.48	13.50	13.19	13.43
776	NASDAQ	PTF	Tue, Dec 2, 2003	13.19	13.47	13.19	13.45
775	NASDAQ	PTF	Mon, Dec 1, 2003	13.19	13.25	13.03	13.19
774	NASDAQ	PTF	Fri, Nov 28, 2003	12.86	13.20	12.86	13.03
773	NASDAQ	PTF	Wed, Nov 26, 2003	12.66	12.96	12.60	12.93
772	NASDAQ	PTF	Tue, Nov 25, 2003	12.45	12.58	12.40	12.58
771	NASDAQ	PTF	Mon, Nov 24, 2003	12.50	12.52	12.30	12.36
770	NASDAQ	PTF	Fri, Nov 21, 2003	12.50	12.50	12.44	12.50
769	NASDAQ	PTF	Thu, Nov 20, 2003	12.52	12.52	12.46	12.49
768	NASDAQ	PTF	Wed, Nov 19, 2003	12.70	12.70	12.42	12.47
767	NASDAQ	PTF	Tue, Nov 18, 2003	12.89	12.91	12.80	12.83
766	NASDAQ	PTF	Mon, Nov 17, 2003	13.04	13.05	12.81	12.93
765	NASDAQ	PTF	Fri, Nov 14, 2003	13.23	13.23	13.05	13.06
764	NASDAQ	PTF	Thu, Nov 13, 2003	13.30	13.35	13.13	13.21
763	NASDAQ	PTF	Wed, Nov 12, 2003	13.07	13.30	13.05	13.27
762	NASDAQ	PTF	Tue, Nov 11, 2003	13.37	13.38	12.95	13.23
761	NASDAQ	PTF	Mon, Nov 10, 2003	13.55	13.60	13.33	13.42
760	NASDAQ	PTF	Fri, Nov 7, 2003	13.03	13.30	13.03	13.30
759	NASDAQ	PTF	Thu, Nov 6, 2003	12.81	13.04	12.80	13.03
758	NASDAQ	PTF	Wed, Nov 5, 2003	12.85	12.86	12.72	12.81
757	NASDAQ	PTF	Tue, Nov 4, 2003	12.74	13.03	12.71	12.87
756	NASDAQ	PTF	Mon, Nov 3, 2003	12.56	12.76	12.51	12.75
755	NASDAQ	PTF	Fri, Oct 31, 2003	12.61	12.61	12.50	12.56
754	NASDAQ	PTF	Thu, Oct 30, 2003	12.61	12.65	12.51	12.56
753	NASDAQ	PTF	Wed, Oct 29, 2003	12.71	12.71	12.61	12.68
752	NASDAQ	PTF	Tue, Oct 28, 2003	12.73	12.73	12.64	12.69
751	NASDAQ	PTF	Mon, Oct 27, 2003	12.72	12.75	12.68	12.73
750	NASDAQ	PTF	Fri, Oct 24, 2003	12.62	12.72	12.61	12.72
749	NASDAQ	PTF	Thu, Oct 23, 2003	12.63	12.77	12.61	12.62
748	NASDAQ	PTF	Wed, Oct 22, 2003	12.72	12.77	12.61	12.64
747	NASDAQ	PTF	Tue, Oct 21, 2003	12.43	12.73	12.43	12.70
746	NASDAQ	PTF	Mon, Oct 20, 2003	12.36	12.49	12.25	12.43
745	NASDAQ	PTF	Fri, Oct 17, 2003	12.41	12.57	12.35	12.49
744	NASDAQ	PTF	Thu, Oct 16, 2003	12.58	12.58	12.33	12.44
743	NASDAQ	PTF	Wed, Oct 15, 2003	12.73	12.73	12.51	12.54
742	NASDAQ	PTF	Tue, Oct 14, 2003	12.91	13.00	12.75	12.80
741	NASDAQ	PTF	Mon, Oct 13, 2003	12.80	12.99	12.75	12.97
740	NASDAQ	PTF	Fri, Oct 10, 2003	12.49	12.70	12.48	12.66
739	NASDAQ	PTF	Thu, Oct 9, 2003	12.40	12.49	12.30	12.48
738	NASDAQ	PTF	Wed, Oct 8, 2003	12.29	12.41	12.28	12.41
737	NASDAQ	PTF	Tue, Oct 7, 2003	12.18	12.27	12.13	12.26
736	NASDAQ	PTF	Mon, Oct 6, 2003	11.99	12.10	11.95	12.10
735	NASDAQ	PTF	Fri, Oct 3, 2003	11.94	11.99	11.88	11.95
734	NASDAQ	PTF	Thu, Oct 2, 2003	11.92	11.95	11.85	11.93
733	NASDAQ	PTF	Wed, Oct 1, 2003	11.93	11.97	11.81	11.90
732	NASDAQ	PTF	Tue, Sep 30, 2003	11.90	11.96	11.81	11.90
731	NASDAQ	PTF	Mon, Sep 29, 2003	11.63	11.89	11.56	11.89
730	NASDAQ	PTF	Fri, Sep 26, 2003	11.67	11.67	11.45	11.55
729	NASDAQ	PTF	Thu, Sep 25, 2003	11.65	11.79	11.60	11.68
728	NASDAQ	PTF	Wed, Sep 24, 2003	11.47	11.73	11.42	11.60
727	NASDAQ	PTF	Tue, Sep 23, 2003	11.22	11.38	11.17	11.34
726	NASDAQ	PTF	Mon, Sep 22, 2003	11.27	11.32	11.16	11.21
725	NASDAQ	PTF	Fri, Sep 19, 2003	11.20	11.29	11.16	11.23
724	NASDAQ	PTF	Thu, Sep 18, 2003	11.19	11.26	11.11	11.18
723	NASDAQ	PTF	Wed, Sep 17, 2003	11.50	11.50	10.87	11.11
722	NASDAQ	PTF	Tue, Sep 16, 2003	11.84	11.84	11.47	11.51
721	NASDAQ	PTF	Mon, Sep 15, 2003	11.91	11.92	11.80	11.84
720	NASDAQ	PTF	Fri, Sep 12, 2003	11.88	11.94	11.80	11.92
719	NASDAQ	PTF	Thu, Sep 11, 2003	11.83	11.97	11.76	11.97
718	NASDAQ	PTF	Wed, Sep 10, 2003	12.12	12.16	11.71	11.83
717	NASDAQ	PTF	Tue, Sep 9, 2003	12.07	12.24	12.02	12.08
716	NASDAQ	PTF	Mon, Sep 8, 2003	11.91	12.19	11.89	12.06
715	NASDAQ	PTF	Fri, Sep 5, 2003	11.82	11.85	11.68	11.83
714	NASDAQ	PTF	Thu, Sep 4, 2003	11.67	11.83	11.61	11.80
713	NASDAQ	PTF	Wed, Sep 3, 2003	11.85	11.85	11.50	11.65
712	NASDAQ	PTF	Tue, Sep 2, 2003	11.90	12.03	11.76	11.84
711	NASDAQ	PTF	Fri, Aug 29, 2003	11.40	12.10	11.30	11.71
710	NASDAQ	PTF	Thu, Aug 28, 2003	10.85	11.00	10.82	10.95
709	NASDAQ	PTF	Wed, Aug 27, 2003	10.91	10.91	10.80	10.85
708	NASDAQ	PTF	Tue, Aug 26, 2003	10.85	10.91	10.70	10.91
707	NASDAQ	PTF	Mon, Aug 25, 2003	10.77	10.87	10.74	10.87
706	NASDAQ	PTF	Fri, Aug 22, 2003	10.85	10.96	10.68	10.75
705	NASDAQ	PTF	Thu, Aug 21, 2003	10.62	10.83	10.59	10.83
704	NASDAQ	PTF	Wed, Aug 20, 2003	10.67	10.68	10.62	10.62
703	NASDAQ	PTF	Tue, Aug 19, 2003	10.72	10.72	10.63	10.67
702	NASDAQ	PTF	Mon, Aug 18, 2003	10.59	10.74	10.45	10.73
701	NASDAQ	PTF	Fri, Aug 15, 2003	10.40	10.57	10.40	10.57
700	NASDAQ	PTF	Thu, Aug 14, 2003	10.78	10.78	10.53	10.56
699	NASDAQ	PTF	Wed, Aug 13, 2003	10.84	10.84	10.71	10.81
698	NASDAQ	PTF	Tue, Aug 12, 2003	10.98	10.98	10.66	10.89
697	NASDAQ	PTF	Mon, Aug 11, 2003	10.72	11.00	10.68	10.95
696	NASDAQ	PTF	Fri, Aug 8, 2003	10.36	10.75	10.30	10.70
695	NASDAQ	PTF	Thu, Aug 7, 2003	10.20	10.37	10.20	10.37
694	NASDAQ	PTF	Wed, Aug 6, 2003	10.21	10.26	10.15	10.20
693	NASDAQ	PTF	Tue, Aug 5, 2003	10.25	10.25	10.11	10.20
692	NASDAQ	PTF	Mon, Aug 4, 2003	10.10	10.36	10.09	10.29
691	NASDAQ	PTF	Fri, Aug 1, 2003	10.02	10.09	9.96	10.09
690	NASDAQ	PTF	Thu, Jul 31, 2003	10.00	10.00	9.88	9.92
689	NASDAQ	PTF	Wed, Jul 30, 2003	10.03	10.09	9.93	10.00
688	NASDAQ	PTF	Tue, Jul 29, 2003	10.01	10.10	9.99	10.10
687	NASDAQ	PTF	Mon, Jul 28, 2003	10.01	10.01	9.96	9.97
686	NASDAQ	PTF	Fri, Jul 25, 2003	10.00	10.03	9.91	10.01
685	NASDAQ	PTF	Thu, Jul 24, 2003	9.89	9.99	9.85	9.95
684	NASDAQ	PTF	Wed, Jul 23, 2003	9.89	9.95	9.51	9.90
683	NASDAQ	PTF	Tue, Jul 22, 2003	10.10	10.12	9.85	9.90
682	NASDAQ	PTF	Mon, Jul 21, 2003	9.99	10.14	9.98	10.10
681	NASDAQ	PTF	Fri, Jul 18, 2003	9.80	9.95	9.76	9.92
680	NASDAQ	PTF	Thu, Jul 17, 2003	9.96	9.97	9.76	9.80
679	NASDAQ	PTF	Wed, Jul 16, 2003	10.09	10.09	9.90	9.99
678	NASDAQ	PTF	Tue, Jul 15, 2003	10.03	10.17	10.00	10.09
677	NASDAQ	PTF	Mon, Jul 14, 2003	10.07	10.18	10.06	10.13
676	NASDAQ	PTF	Fri, Jul 11, 2003	9.98	10.04	9.95	10.04
675	NASDAQ	PTF	Thu, Jul 10, 2003	10.00	10.00	9.90	9.97
674	NASDAQ	PTF	Wed, Jul 9, 2003	10.01	10.05	9.97	10.01
673	NASDAQ	PTF	Tue, Jul 8, 2003	9.93	10.02	9.85	10.01
672	NASDAQ	PTF	Mon, Jul 7, 2003	9.91	9.99	9.82	9.95
671	NASDAQ	PTF	Thu, Jul 3, 2003	9.94	10.00	9.91	9.99
670	NASDAQ	PTF	Wed, Jul 2, 2003	9.85	9.97	9.81	9.92
669	NASDAQ	PTF	Tue, Jul 1, 2003	9.81	9.95	9.77	9.85
668	NASDAQ	PTF	Mon, Jun 30, 2003	9.64	9.80	9.41	9.78
667	NASDAQ	PTF	Fri, Jun 27, 2003	9.65	9.68	9.56	9.60
666	NASDAQ	PTF	Thu, Jun 26, 2003	9.79	9.79	9.57	9.63
665	NASDAQ	PTF	Wed, Jun 25, 2003	9.65	9.83	9.64	9.80
664	NASDAQ	PTF	Tue, Jun 24, 2003	9.55	9.64	9.50	9.62
663	NASDAQ	PTF	Mon, Jun 23, 2003	9.38	9.60	9.35	9.53
662	NASDAQ	PTF	Fri, Jun 20, 2003	9.39	9.39	9.28	9.33
661	NASDAQ	PTF	Thu, Jun 19, 2003	9.28	9.49	9.20	9.35
660	NASDAQ	PTF	Wed, Jun 18, 2003	9.14	9.35	9.01	9.33
659	NASDAQ	PTF	Tue, Jun 17, 2003	9.07	9.15	8.78	9.14
658	NASDAQ	PTF	Mon, Jun 16, 2003	9.46	9.52	8.86	9.17
657	NASDAQ	PTF	Fri, Jun 13, 2003	9.48	9.50	9.15	9.48
656	NASDAQ	PTF	Thu, Jun 12, 2003	9.91	9.95	9.43	9.58
655	NASDAQ	PTF	Wed, Jun 11, 2003	9.72	10.06	9.61	9.98
654	NASDAQ	PTF	Tue, Jun 10, 2003	9.35	9.55	9.29	9.55
653	NASDAQ	PTF	Mon, Jun 9, 2003	9.24	9.36	9.17	9.35
652	NASDAQ	PTF	Fri, Jun 6, 2003	9.10	9.20	9.02	9.18
651	NASDAQ	PTF	Thu, Jun 5, 2003	9.04	9.15	8.90	9.09
650	NASDAQ	PTF	Wed, Jun 4, 2003	8.91	9.07	8.87	8.94
649	NASDAQ	PTF	Tue, Jun 3, 2003	8.72	8.89	8.68	8.89
648	NASDAQ	PTF	Mon, Jun 2, 2003	8.55	8.71	8.50	8.71
647	NASDAQ	PTF	Fri, May 30, 2003	8.32	8.41	8.30	8.40
646	NASDAQ	PTF	Thu, May 29, 2003	8.20	8.33	8.19	8.30
645	NASDAQ	PTF	Wed, May 28, 2003	8.24	8.24	8.18	8.19
644	NASDAQ	PTF	Tue, May 27, 2003	8.07	8.20	8.07	8.18
643	NASDAQ	PTF	Fri, May 23, 2003	8.00	8.05	7.99	8.03
642	NASDAQ	PTF	Thu, May 22, 2003	8.11	8.11	8.00	8.03
641	NASDAQ	PTF	Wed, May 21, 2003	8.17	8.20	8.11	8.19
640	NASDAQ	PTF	Tue, May 20, 2003	8.25	8.25	8.15	8.16
639	NASDAQ	PTF	Mon, May 19, 2003	8.16	8.32	8.16	8.31
638	NASDAQ	PTF	Fri, May 16, 2003	8.08	8.14	7.98	8.11
637	NASDAQ	PTF	Thu, May 15, 2003	8.18	8.20	8.01	8.08
636	NASDAQ	PTF	Wed, May 14, 2003	8.13	8.19	8.05	8.16
635	NASDAQ	PTF	Tue, May 13, 2003	8.09	8.15	8.00	8.13
634	NASDAQ	PTF	Mon, May 12, 2003	8.03	8.19	8.03	8.15
633	NASDAQ	PTF	Fri, May 9, 2003	7.99	8.07	7.92	8.04
632	NASDAQ	PTF	Thu, May 8, 2003	8.00	8.02	7.90	8.00
631	NASDAQ	PTF	Wed, May 7, 2003	7.80	8.00	7.79	7.95
630	NASDAQ	PTF	Tue, May 6, 2003	7.72	7.80	7.68	7.80
629	NASDAQ	PTF	Mon, May 5, 2003	7.65	7.69	7.62	7.68
628	NASDAQ	PTF	Fri, May 2, 2003	7.60	7.64	7.60	7.64
627	NASDAQ	PTF	Thu, May 1, 2003	7.54	7.70	7.53	7.62
626	NASDAQ	PTF	Wed, Apr 30, 2003	7.70	7.83	7.67	7.83
625	NASDAQ	PTF	Tue, Apr 29, 2003	7.72	7.74	7.67	7.72
624	NASDAQ	PTF	Mon, Apr 28, 2003	7.73	7.74	7.66	7.72
623	NASDAQ	PTF	Fri, Apr 25, 2003	7.72	7.74	7.65	7.72
622	NASDAQ	PTF	Thu, Apr 24, 2003	7.70	7.75	7.70	7.70
621	NASDAQ	PTF	Wed, Apr 23, 2003	7.74	7.75	7.69	7.75
620	NASDAQ	PTF	Tue, Apr 22, 2003	7.73	7.76	7.70	7.72
619	NASDAQ	PTF	Mon, Apr 21, 2003	7.69	7.74	7.68	7.72
618	NASDAQ	PTF	Thu, Apr 17, 2003	7.72	7.75	7.55	7.67
617	NASDAQ	PTF	Wed, Apr 16, 2003	7.68	7.69	7.60	7.68
616	NASDAQ	PTF	Tue, Apr 15, 2003	7.71	7.72	7.62	7.69
615	NASDAQ	PTF	Mon, Apr 14, 2003	7.70	7.81	7.70	7.71
614	NASDAQ	PTF	Fri, Apr 11, 2003	7.52	7.75	7.52	7.70
613	NASDAQ	PTF	Thu, Apr 10, 2003	7.68	7.78	7.67	7.77
612	NASDAQ	PTF	Wed, Apr 9, 2003	7.53	7.78	7.50	7.70
611	NASDAQ	PTF	Tue, Apr 8, 2003	7.48	7.56	7.36	7.53
610	NASDAQ	PTF	Mon, Apr 7, 2003	7.59	7.59	7.42	7.48
609	NASDAQ	PTF	Fri, Apr 4, 2003	7.66	7.69	7.60	7.63
608	NASDAQ	PTF	Thu, Apr 3, 2003	7.65	7.74	7.63	7.71
607	NASDAQ	PTF	Wed, Apr 2, 2003	7.86	7.86	7.60	7.71
606	NASDAQ	PTF	Tue, Apr 1, 2003	7.94	7.96	7.86	7.89
605	NASDAQ	PTF	Mon, Mar 31, 2003	7.72	7.87	7.70	7.85
604	NASDAQ	PTF	Fri, Mar 28, 2003	7.71	7.80	7.65	7.72
603	NASDAQ	PTF	Thu, Mar 27, 2003	7.62	7.71	7.60	7.70
602	NASDAQ	PTF	Wed, Mar 26, 2003	7.63	7.65	7.55	7.55
601	NASDAQ	PTF	Tue, Mar 25, 2003	7.50	7.65	7.50	7.59
600	NASDAQ	PTF	Mon, Mar 24, 2003	7.31	7.52	7.31	7.50
599	NASDAQ	PTF	Fri, Mar 21, 2003	7.49	7.49	7.26	7.30
598	NASDAQ	PTF	Thu, Mar 20, 2003	7.43	7.68	7.32	7.57
597	NASDAQ	PTF	Wed, Mar 19, 2003	7.48	7.65	7.37	7.48
596	NASDAQ	PTF	Tue, Mar 18, 2003	7.55	7.55	6.95	7.50
595	NASDAQ	PTF	Mon, Mar 17, 2003	7.99	7.99	7.60	7.60
594	NASDAQ	PTF	Fri, Mar 14, 2003	7.78	7.95	7.58	7.95
593	NASDAQ	PTF	Thu, Mar 13, 2003	8.15	8.15	7.96	8.01
592	NASDAQ	PTF	Wed, Mar 12, 2003	8.48	8.48	8.27	8.29
591	NASDAQ	PTF	Tue, Mar 11, 2003	8.45	8.52	8.43	8.48
590	NASDAQ	PTF	Mon, Mar 10, 2003	8.40	8.53	8.36	8.45
589	NASDAQ	PTF	Fri, Mar 7, 2003	8.39	8.43	8.32	8.41
588	NASDAQ	PTF	Thu, Mar 6, 2003	8.55	8.55	8.30	8.34
587	NASDAQ	PTF	Wed, Mar 5, 2003	8.42	8.54	8.36	8.52
586	NASDAQ	PTF	Tue, Mar 4, 2003	8.36	8.45	8.32	8.42
585	NASDAQ	PTF	Mon, Mar 3, 2003	8.34	8.36	8.30	8.35
584	NASDAQ	PTF	Fri, Feb 28, 2003	8.26	8.33	8.25	8.33
583	NASDAQ	PTF	Thu, Feb 27, 2003	8.29	8.35	8.25	8.30
582	NASDAQ	PTF	Wed, Feb 26, 2003	8.28	8.28	8.20	8.25
581	NASDAQ	PTF	Tue, Feb 25, 2003	8.34	8.34	8.10	8.32
580	NASDAQ	PTF	Mon, Feb 24, 2003	8.04	8.19	7.97	8.17
579	NASDAQ	PTF	Fri, Feb 21, 2003	7.89	8.04	7.86	7.95
578	NASDAQ	PTF	Thu, Feb 20, 2003	7.84	7.90	7.81	7.88
577	NASDAQ	PTF	Wed, Feb 19, 2003	7.84	7.88	7.78	7.84
576	NASDAQ	PTF	Tue, Feb 18, 2003	7.86	7.89	7.77	7.83
575	NASDAQ	PTF	Fri, Feb 14, 2003	7.88	7.92	7.83	7.90
574	NASDAQ	PTF	Thu, Feb 13, 2003	7.91	7.95	7.74	7.94
573	NASDAQ	PTF	Wed, Feb 12, 2003	7.88	7.98	7.80	7.92
572	NASDAQ	PTF	Tue, Feb 11, 2003	7.88	7.97	7.75	7.96
571	NASDAQ	PTF	Mon, Feb 10, 2003	7.91	7.93	7.83	7.85
570	NASDAQ	PTF	Fri, Feb 7, 2003	7.74	7.95	7.66	7.91
569	NASDAQ	PTF	Thu, Feb 6, 2003	7.66	7.75	7.65	7.72
568	NASDAQ	PTF	Wed, Feb 5, 2003	7.69	7.70	7.62	7.67
567	NASDAQ	PTF	Tue, Feb 4, 2003	7.58	7.67	7.51	7.63
566	NASDAQ	PTF	Mon, Feb 3, 2003	7.65	7.66	7.52	7.58
565	NASDAQ	PTF	Fri, Jan 31, 2003	7.49	7.62	7.45	7.62
564	NASDAQ	PTF	Thu, Jan 30, 2003	7.50	7.55	7.48	7.52
563	NASDAQ	PTF	Wed, Jan 29, 2003	7.43	7.54	7.43	7.50
562	NASDAQ	PTF	Tue, Jan 28, 2003	7.48	7.50	7.42	7.43
561	NASDAQ	PTF	Mon, Jan 27, 2003	7.45	7.48	7.40	7.47
560	NASDAQ	PTF	Fri, Jan 24, 2003	7.50	7.50	7.38	7.48
559	NASDAQ	PTF	Thu, Jan 23, 2003	7.39	7.57	7.37	7.50
558	NASDAQ	PTF	Wed, Jan 22, 2003	7.42	7.43	7.30	7.39
557	NASDAQ	PTF	Tue, Jan 21, 2003	7.40	7.46	7.36	7.37
556	NASDAQ	PTF	Fri, Jan 17, 2003	7.48	7.48	7.35	7.43
555	NASDAQ	PTF	Thu, Jan 16, 2003	7.40	7.52	7.33	7.52
554	NASDAQ	PTF	Wed, Jan 15, 2003	7.25	7.40	7.25	7.39
553	NASDAQ	PTF	Tue, Jan 14, 2003	7.35	7.45	7.34	7.42
552	NASDAQ	PTF	Mon, Jan 13, 2003	7.25	7.34	7.24	7.33
551	NASDAQ	PTF	Fri, Jan 10, 2003	7.21	7.27	7.20	7.26
550	NASDAQ	PTF	Thu, Jan 9, 2003	7.20	7.27	7.16	7.25
549	NASDAQ	PTF	Wed, Jan 8, 2003	7.24	7.24	7.10	7.18
548	NASDAQ	PTF	Tue, Jan 7, 2003	7.39	7.39	7.12	7.23
547	NASDAQ	PTF	Mon, Jan 6, 2003	7.16	7.28	7.16	7.28
546	NASDAQ	PTF	Fri, Jan 3, 2003	7.07	7.12	7.06	7.11
545	NASDAQ	PTF	Thu, Jan 2, 2003	6.95	7.03	6.89	7.02
544	NASDAQ	PTF	Tue, Dec 31, 2002	6.80	6.91	6.77	6.90
543	NASDAQ	PTF	Mon, Dec 30, 2002	6.94	7.02	6.83	6.85
542	NASDAQ	PTF	Fri, Dec 27, 2002	6.99	6.99	6.88	6.90
541	NASDAQ	PTF	Thu, Dec 26, 2002	6.75	7.00	6.75	6.90
540	NASDAQ	PTF	Tue, Dec 24, 2002	6.75	6.85	6.75	6.79
539	NASDAQ	PTF	Mon, Dec 23, 2002	6.82	6.83	6.70	6.76
538	NASDAQ	PTF	Fri, Dec 20, 2002	6.78	6.82	6.75	6.78
537	NASDAQ	PTF	Thu, Dec 19, 2002	6.94	6.94	6.76	6.76
536	NASDAQ	PTF	Wed, Dec 18, 2002	6.75	6.94	6.70	6.87
535	NASDAQ	PTF	Tue, Dec 17, 2002	6.80	6.80	6.73	6.75
534	NASDAQ	PTF	Mon, Dec 16, 2002	6.75	6.75	6.68	6.70
533	NASDAQ	PTF	Fri, Dec 13, 2002	6.74	6.78	6.68	6.73
532	NASDAQ	PTF	Thu, Dec 12, 2002	6.77	6.82	6.70	6.75
531	NASDAQ	PTF	Wed, Dec 11, 2002	6.83	6.84	6.72	6.76
530	NASDAQ	PTF	Tue, Dec 10, 2002	6.88	6.90	6.84	6.87
529	NASDAQ	PTF	Mon, Dec 9, 2002	6.88	6.90	6.86	6.87
528	NASDAQ	PTF	Fri, Dec 6, 2002	6.89	6.90	6.85	6.88
527	NASDAQ	PTF	Thu, Dec 5, 2002	6.92	6.92	6.85	6.89
526	NASDAQ	PTF	Wed, Dec 4, 2002	6.85	6.91	6.81	6.89
525	NASDAQ	PTF	Tue, Dec 3, 2002	6.69	6.88	6.67	6.79
524	NASDAQ	PTF	Mon, Dec 2, 2002	6.57	6.65	6.52	6.65
523	NASDAQ	PTF	Fri, Nov 29, 2002	6.57	6.57	6.45	6.54
522	NASDAQ	PTF	Wed, Nov 27, 2002	6.55	6.56	6.50	6.53
521	NASDAQ	PTF	Tue, Nov 26, 2002	6.57	6.57	6.45	6.48
520	NASDAQ	PTF	Mon, Nov 25, 2002	6.66	6.66	6.51	6.57
519	NASDAQ	PTF	Fri, Nov 22, 2002	6.67	6.72	6.60	6.66
518	NASDAQ	PTF	Thu, Nov 21, 2002	6.74	6.74	6.65	6.68
517	NASDAQ	PTF	Wed, Nov 20, 2002	6.63	6.78	6.63	6.70
516	NASDAQ	PTF	Tue, Nov 19, 2002	6.67	6.69	6.58	6.65
515	NASDAQ	PTF	Mon, Nov 18, 2002	6.90	6.91	6.61	6.70
514	NASDAQ	PTF	Fri, Nov 15, 2002	6.95	6.97	6.91	6.91
513	NASDAQ	PTF	Thu, Nov 14, 2002	6.96	7.02	6.91	7.01
512	NASDAQ	PTF	Wed, Nov 13, 2002	7.04	7.04	6.92	6.95
511	NASDAQ	PTF	Tue, Nov 12, 2002	7.16	7.16	7.06	7.10
510	NASDAQ	PTF	Mon, Nov 11, 2002	7.09	7.15	7.08	7.13
509	NASDAQ	PTF	Fri, Nov 8, 2002	7.06	7.10	7.01	7.09
508	NASDAQ	PTF	Thu, Nov 7, 2002	7.12	7.13	7.05	7.05
507	NASDAQ	PTF	Wed, Nov 6, 2002	7.13	7.13	7.05	7.07
506	NASDAQ	PTF	Tue, Nov 5, 2002	7.13	7.19	7.09	7.11
505	NASDAQ	PTF	Mon, Nov 4, 2002	7.17	7.23	7.11	7.13
504	NASDAQ	PTF	Fri, Nov 1, 2002	7.11	7.17	7.07	7.15
503	NASDAQ	PTF	Thu, Oct 31, 2002	7.17	7.17	7.10	7.10
502	NASDAQ	PTF	Wed, Oct 30, 2002	7.11	7.18	7.10	7.17
501	NASDAQ	PTF	Tue, Oct 29, 2002	7.17	7.17	7.11	7.11
500	NASDAQ	PTF	Mon, Oct 28, 2002	7.10	7.18	7.10	7.18
499	NASDAQ	PTF	Fri, Oct 25, 2002	7.07	7.12	7.07	7.10
498	NASDAQ	PTF	Thu, Oct 24, 2002	7.14	7.14	7.01	7.10
497	NASDAQ	PTF	Wed, Oct 23, 2002	7.23	7.23	7.05	7.13
496	NASDAQ	PTF	Tue, Oct 22, 2002	7.38	7.38	7.21	7.21
495	NASDAQ	PTF	Mon, Oct 21, 2002	7.37	7.40	7.30	7.34
494	NASDAQ	PTF	Fri, Oct 18, 2002	7.47	7.49	7.31	7.31
493	NASDAQ	PTF	Thu, Oct 17, 2002	7.46	7.49	7.42	7.47
492	NASDAQ	PTF	Wed, Oct 16, 2002	7.37	7.47	7.36	7.47
491	NASDAQ	PTF	Tue, Oct 15, 2002	7.37	7.43	7.37	7.43
490	NASDAQ	PTF	Mon, Oct 14, 2002	7.42	7.49	7.38	7.45
489	NASDAQ	PTF	Fri, Oct 11, 2002	7.38	7.42	7.38	7.41
488	NASDAQ	PTF	Thu, Oct 10, 2002	7.40	7.45	7.36	7.37
487	NASDAQ	PTF	Wed, Oct 9, 2002	7.43	7.46	7.36	7.45
486	NASDAQ	PTF	Tue, Oct 8, 2002	7.41	7.47	7.41	7.46
485	NASDAQ	PTF	Mon, Oct 7, 2002	7.42	7.50	7.41	7.42
484	NASDAQ	PTF	Fri, Oct 4, 2002	7.45	7.46	7.40	7.43
483	NASDAQ	PTF	Thu, Oct 3, 2002	7.47	7.50	7.41	7.44
482	NASDAQ	PTF	Wed, Oct 2, 2002	7.48	7.50	7.43	7.47
481	NASDAQ	PTF	Tue, Oct 1, 2002	7.49	7.50	7.42	7.48
480	NASDAQ	PTF	Mon, Sep 30, 2002	7.49	7.50	7.42	7.42
479	NASDAQ	PTF	Fri, Sep 27, 2002	7.46	7.48	7.41	7.48
478	NASDAQ	PTF	Thu, Sep 26, 2002	7.45	7.48	7.42	7.45
477	NASDAQ	PTF	Wed, Sep 25, 2002	7.36	7.50	7.36	7.48
476	NASDAQ	PTF	Tue, Sep 24, 2002	7.38	7.40	7.33	7.40
475	NASDAQ	PTF	Mon, Sep 23, 2002	7.40	7.40	7.32	7.35
474	NASDAQ	PTF	Fri, Sep 20, 2002	7.49	7.49	7.39	7.41
473	NASDAQ	PTF	Thu, Sep 19, 2002	7.35	7.49	7.35	7.42
472	NASDAQ	PTF	Wed, Sep 18, 2002	7.30	7.40	7.30	7.39
471	NASDAQ	PTF	Tue, Sep 17, 2002	7.50	7.50	7.31	7.38
470	NASDAQ	PTF	Mon, Sep 16, 2002	7.46	7.51	7.46	7.50
469	NASDAQ	PTF	Fri, Sep 13, 2002	7.41	7.51	7.41	7.50
468	NASDAQ	PTF	Thu, Sep 12, 2002	7.55	7.57	7.40	7.47
467	NASDAQ	PTF	Wed, Sep 11, 2002	7.60	7.64	7.60	7.63
466	NASDAQ	PTF	Tue, Sep 10, 2002	7.52	7.62	7.50	7.59
465	NASDAQ	PTF	Mon, Sep 9, 2002	7.50	7.52	7.49	7.52
464	NASDAQ	PTF	Fri, Sep 6, 2002	7.43	7.50	7.43	7.50
463	NASDAQ	PTF	Thu, Sep 5, 2002	7.46	7.46	7.40	7.44
462	NASDAQ	PTF	Wed, Sep 4, 2002	7.51	7.51	7.45	7.48
461	NASDAQ	PTF	Tue, Sep 3, 2002	7.49	7.52	7.46	7.51
460	NASDAQ	PTF	Fri, Aug 30, 2002	7.48	7.49	7.43	7.49
459	NASDAQ	PTF	Thu, Aug 29, 2002	7.48	7.50	7.35	7.43
458	NASDAQ	PTF	Wed, Aug 28, 2002	7.59	7.59	7.48	7.48
457	NASDAQ	PTF	Tue, Aug 27, 2002	7.55	7.55	7.50	7.54
456	NASDAQ	PTF	Mon, Aug 26, 2002	7.49	7.55	7.44	7.54
455	NASDAQ	PTF	Fri, Aug 23, 2002	7.53	7.53	7.40	7.50
454	NASDAQ	PTF	Thu, Aug 22, 2002	7.54	7.56	7.48	7.48
453	NASDAQ	PTF	Wed, Aug 21, 2002	7.40	7.54	7.40	7.52
452	NASDAQ	PTF	Tue, Aug 20, 2002	7.46	7.49	7.41	7.42
451	NASDAQ	PTF	Mon, Aug 19, 2002	7.48	7.48	7.40	7.44
450	NASDAQ	PTF	Fri, Aug 16, 2002	7.40	7.55	7.39	7.49
449	NASDAQ	PTF	Thu, Aug 15, 2002	7.31	7.45	7.25	7.41
448	NASDAQ	PTF	Wed, Aug 14, 2002	7.32	7.34	7.16	7.27
447	NASDAQ	PTF	Tue, Aug 13, 2002	7.33	7.37	7.30	7.37
446	NASDAQ	PTF	Mon, Aug 12, 2002	7.34	7.34	7.27	7.33
445	NASDAQ	PTF	Fri, Aug 9, 2002	7.26	7.34	7.25	7.28
444	NASDAQ	PTF	Thu, Aug 8, 2002	7.15	7.24	7.12	7.24
443	NASDAQ	PTF	Wed, Aug 7, 2002	7.18	7.18	7.05	7.09
442	NASDAQ	PTF	Tue, Aug 6, 2002	7.18	7.18	7.05	7.13
441	NASDAQ	PTF	Mon, Aug 5, 2002	7.13	7.24	7.13	7.18
440	NASDAQ	PTF	Fri, Aug 2, 2002	7.22	7.25	7.13	7.18
439	NASDAQ	PTF	Thu, Aug 1, 2002	7.29	7.29	7.21	7.22
438	NASDAQ	PTF	Wed, Jul 31, 2002	7.29	7.38	7.24	7.25
437	NASDAQ	PTF	Tue, Jul 30, 2002	7.24	7.35	7.21	7.27
436	NASDAQ	PTF	Mon, Jul 29, 2002	7.03	7.25	6.95	7.24
435	NASDAQ	PTF	Fri, Jul 26, 2002	6.85	7.08	6.80	7.00
434	NASDAQ	PTF	Thu, Jul 25, 2002	7.02	7.02	6.87	6.90
433	NASDAQ	PTF	Wed, Jul 24, 2002	6.25	6.85	6.20	6.80
432	NASDAQ	PTF	Tue, Jul 23, 2002	7.10	7.15	6.65	6.75
431	NASDAQ	PTF	Mon, Jul 22, 2002	7.65	7.65	7.02	7.19
430	NASDAQ	PTF	Fri, Jul 19, 2002	7.79	7.79	7.64	7.65
429	NASDAQ	PTF	Thu, Jul 18, 2002	7.85	7.85	7.79	7.81
428	NASDAQ	PTF	Wed, Jul 17, 2002	7.87	7.90	7.83	7.87
427	NASDAQ	PTF	Tue, Jul 16, 2002	7.80	7.86	7.78	7.86
426	NASDAQ	PTF	Mon, Jul 15, 2002	8.10	8.10	7.75	7.81
425	NASDAQ	PTF	Fri, Jul 12, 2002	8.21	8.21	8.12	8.15
424	NASDAQ	PTF	Thu, Jul 11, 2002	8.36	8.36	8.15	8.20
423	NASDAQ	PTF	Wed, Jul 10, 2002	8.25	8.34	8.24	8.33
422	NASDAQ	PTF	Tue, Jul 9, 2002	8.14	8.24	8.12	8.21
421	NASDAQ	PTF	Mon, Jul 8, 2002	8.15	8.15	8.07	8.12
420	NASDAQ	PTF	Fri, Jul 5, 2002	8.11	8.15	8.11	8.15
419	NASDAQ	PTF	Wed, Jul 3, 2002	8.08	8.15	8.05	8.10
418	NASDAQ	PTF	Tue, Jul 2, 2002	8.12	8.24	7.91	8.10
417	NASDAQ	PTF	Mon, Jul 1, 2002	8.04	8.16	8.03	8.14
416	NASDAQ	PTF	Fri, Jun 28, 2002	8.05	8.09	7.97	8.04
415	NASDAQ	PTF	Thu, Jun 27, 2002	8.04	8.14	8.02	8.08
414	NASDAQ	PTF	Wed, Jun 26, 2002	8.01	8.06	7.95	8.00
413	NASDAQ	PTF	Tue, Jun 25, 2002	7.97	8.08	7.96	8.06
412	NASDAQ	PTF	Mon, Jun 24, 2002	7.90	8.00	7.85	7.96
411	NASDAQ	PTF	Fri, Jun 21, 2002	7.87	7.87	7.82	7.84
410	NASDAQ	PTF	Thu, Jun 20, 2002	7.90	7.91	7.79	7.80
409	NASDAQ	PTF	Wed, Jun 19, 2002	7.95	7.97	7.80	7.84
408	NASDAQ	PTF	Tue, Jun 18, 2002	7.82	7.95	7.76	7.95
407	NASDAQ	PTF	Mon, Jun 17, 2002	7.85	7.87	7.57	7.82
406	NASDAQ	PTF	Fri, Jun 14, 2002	8.05	8.05	7.90	7.93
405	NASDAQ	PTF	Thu, Jun 13, 2002	8.16	8.16	8.04	8.09
404	NASDAQ	PTF	Wed, Jun 12, 2002	8.17	8.17	8.01	8.08
403	NASDAQ	PTF	Tue, Jun 11, 2002	8.13	8.19	8.06	8.17
402	NASDAQ	PTF	Mon, Jun 10, 2002	8.17	8.20	8.08	8.13
401	NASDAQ	PTF	Fri, Jun 7, 2002	8.13	8.17	8.10	8.17
400	NASDAQ	PTF	Thu, Jun 6, 2002	8.19	8.25	8.11	8.16
399	NASDAQ	PTF	Wed, Jun 5, 2002	8.17	8.20	8.15	8.18
398	NASDAQ	PTF	Tue, Jun 4, 2002	8.16	8.22	8.05	8.19
397	NASDAQ	PTF	Mon, Jun 3, 2002	8.23	8.23	8.15	8.19
396	NASDAQ	PTF	Fri, May 31, 2002	8.31	8.31	8.17	8.22
395	NASDAQ	PTF	Thu, May 30, 2002	8.45	8.45	8.30	8.30
394	NASDAQ	PTF	Wed, May 29, 2002	8.36	8.43	8.36	8.41
393	NASDAQ	PTF	Tue, May 28, 2002	8.36	8.40	8.34	8.38
392	NASDAQ	PTF	Fri, May 24, 2002	8.35	8.55	8.33	8.41
391	NASDAQ	PTF	Thu, May 23, 2002	8.43	8.43	8.27	8.35
390	NASDAQ	PTF	Wed, May 22, 2002	8.47	8.47	8.41	8.45
389	NASDAQ	PTF	Tue, May 21, 2002	8.50	8.50	8.46	8.47
388	NASDAQ	PTF	Mon, May 20, 2002	8.40	8.50	8.37	8.49
387	NASDAQ	PTF	Fri, May 17, 2002	8.45	8.49	8.37	8.42
386	NASDAQ	PTF	Thu, May 16, 2002	8.43	8.46	8.43	8.45
385	NASDAQ	PTF	Wed, May 15, 2002	8.43	8.43	8.37	8.43
384	NASDAQ	PTF	Tue, May 14, 2002	8.46	8.46	8.37	8.43
383	NASDAQ	PTF	Mon, May 13, 2002	8.46	8.50	8.46	8.49
382	NASDAQ	PTF	Fri, May 10, 2002	8.40	8.50	8.40	8.50
381	NASDAQ	PTF	Thu, May 9, 2002	8.37	8.41	8.36	8.37
380	NASDAQ	PTF	Wed, May 8, 2002	8.38	8.38	8.29	8.36
379	NASDAQ	PTF	Tue, May 7, 2002	8.30	8.32	8.26	8.32
378	NASDAQ	PTF	Mon, May 6, 2002	8.37	8.37	8.26	8.30
377	NASDAQ	PTF	Fri, May 3, 2002	8.35	8.37	8.32	8.37
376	NASDAQ	PTF	Thu, May 2, 2002	8.36	8.37	8.31	8.35
375	NASDAQ	PTF	Wed, May 1, 2002	8.31	8.36	8.25	8.36
374	NASDAQ	PTF	Tue, Apr 30, 2002	8.29	8.32	8.23	8.29
373	NASDAQ	PTF	Mon, Apr 29, 2002	8.30	8.33	8.21	8.26
372	NASDAQ	PTF	Fri, Apr 26, 2002	8.30	8.35	8.30	8.32
371	NASDAQ	PTF	Thu, Apr 25, 2002	8.26	8.34	8.26	8.32
370	NASDAQ	PTF	Wed, Apr 24, 2002	8.33	8.37	8.25	8.28
369	NASDAQ	PTF	Tue, Apr 23, 2002	8.30	8.34	8.30	8.33
368	NASDAQ	PTF	Mon, Apr 22, 2002	8.38	8.38	8.28	8.29
367	NASDAQ	PTF	Fri, Apr 19, 2002	8.31	8.39	8.30	8.38
366	NASDAQ	PTF	Thu, Apr 18, 2002	8.32	8.34	8.24	8.31
365	NASDAQ	PTF	Wed, Apr 17, 2002	8.27	8.31	8.22	8.30
364	NASDAQ	PTF	Tue, Apr 16, 2002	8.17	8.30	8.15	8.24
363	NASDAQ	PTF	Mon, Apr 15, 2002	8.16	8.18	8.04	8.16
362	NASDAQ	PTF	Fri, Apr 12, 2002	8.27	8.27	8.12	8.19
361	NASDAQ	PTF	Thu, Apr 11, 2002	8.29	8.35	8.29	8.35
360	NASDAQ	PTF	Wed, Apr 10, 2002	8.29	8.30	8.25	8.29
359	NASDAQ	PTF	Tue, Apr 9, 2002	8.35	8.36	8.23	8.29
358	NASDAQ	PTF	Mon, Apr 8, 2002	8.40	8.40	8.35	8.35
357	NASDAQ	PTF	Fri, Apr 5, 2002	8.33	8.33	8.22	8.25
356	NASDAQ	PTF	Thu, Apr 4, 2002	8.44	8.44	8.31	8.34
355	NASDAQ	PTF	Wed, Apr 3, 2002	8.54	8.54	8.39	8.41
354	NASDAQ	PTF	Tue, Apr 2, 2002	8.44	8.51	8.40	8.49
353	NASDAQ	PTF	Mon, Apr 1, 2002	8.32	8.45	8.26	8.41
352	NASDAQ	PTF	Thu, Mar 28, 2002	8.33	8.33	8.29	8.32
351	NASDAQ	PTF	Wed, Mar 27, 2002	8.31	8.33	8.28	8.33
350	NASDAQ	PTF	Tue, Mar 26, 2002	8.25	8.34	8.22	8.30
349	NASDAQ	PTF	Mon, Mar 25, 2002	8.45	8.45	8.29	8.29
348	NASDAQ	PTF	Fri, Mar 22, 2002	8.47	8.49	8.42	8.49
347	NASDAQ	PTF	Thu, Mar 21, 2002	8.50	8.53	8.31	8.41
346	NASDAQ	PTF	Wed, Mar 20, 2002	8.57	8.57	8.47	8.47
345	NASDAQ	PTF	Tue, Mar 19, 2002	8.59	8.68	8.50	8.54
344	NASDAQ	PTF	Mon, Mar 18, 2002	8.59	8.59	8.35	8.50
343	NASDAQ	PTF	Fri, Mar 15, 2002	8.35	8.53	8.32	8.35
342	NASDAQ	PTF	Thu, Mar 14, 2002	8.25	8.40	8.25	8.33
341	NASDAQ	PTF	Wed, Mar 13, 2002	8.30	8.30	8.23	8.24
340	NASDAQ	PTF	Tue, Mar 12, 2002	8.39	8.39	8.25	8.30
339	NASDAQ	PTF	Mon, Mar 11, 2002	8.29	8.47	8.29	8.40
338	NASDAQ	PTF	Fri, Mar 8, 2002	8.69	8.69	8.17	8.27
337	NASDAQ	PTF	Thu, Mar 7, 2002	8.76	8.86	8.75	8.80
336	NASDAQ	PTF	Wed, Mar 6, 2002	8.72	8.81	8.65	8.74
335	NASDAQ	PTF	Tue, Mar 5, 2002	8.55	8.75	8.51	8.63
334	NASDAQ	PTF	Mon, Mar 4, 2002	8.59	8.59	8.45	8.52
333	NASDAQ	PTF	Fri, Mar 1, 2002	8.36	8.43	8.22	8.41
332	NASDAQ	PTF	Thu, Feb 28, 2002	7.96	8.24	7.96	8.16
331	NASDAQ	PTF	Wed, Feb 27, 2002	7.96	7.96	7.84	7.94
330	NASDAQ	PTF	Tue, Feb 26, 2002	7.91	7.92	7.86	7.92
329	NASDAQ	PTF	Mon, Feb 25, 2002	7.72	7.94	7.72	7.91
328	NASDAQ	PTF	Fri, Feb 22, 2002	7.69	7.69	7.62	7.67
327	NASDAQ	PTF	Thu, Feb 21, 2002	7.67	7.71	7.62	7.66
326	NASDAQ	PTF	Wed, Feb 20, 2002	7.68	7.70	7.62	7.67
325	NASDAQ	PTF	Tue, Feb 19, 2002	7.70	7.70	7.61	7.67
324	NASDAQ	PTF	Fri, Feb 15, 2002	7.70	7.75	7.61	7.70
323	NASDAQ	PTF	Thu, Feb 14, 2002	7.70	7.72	7.65	7.67
322	NASDAQ	PTF	Wed, Feb 13, 2002	7.68	7.68	7.60	7.67
321	NASDAQ	PTF	Tue, Feb 12, 2002	7.74	7.74	7.65	7.67
320	NASDAQ	PTF	Mon, Feb 11, 2002	7.74	7.82	7.66	7.75
319	NASDAQ	PTF	Fri, Feb 8, 2002	7.63	7.74	7.60	7.70
318	NASDAQ	PTF	Thu, Feb 7, 2002	7.55	7.64	7.55	7.63
317	NASDAQ	PTF	Wed, Feb 6, 2002	7.57	7.60	7.54	7.55
316	NASDAQ	PTF	Tue, Feb 5, 2002	7.58	7.60	7.52	7.57
315	NASDAQ	PTF	Mon, Feb 4, 2002	7.67	7.67	7.53	7.59
314	NASDAQ	PTF	Fri, Feb 1, 2002	7.66	7.67	7.63	7.65
313	NASDAQ	PTF	Thu, Jan 31, 2002	7.54	7.67	7.52	7.65
312	NASDAQ	PTF	Wed, Jan 30, 2002	7.56	7.58	7.51	7.55
311	NASDAQ	PTF	Tue, Jan 29, 2002	7.55	7.59	7.52	7.59
310	NASDAQ	PTF	Mon, Jan 28, 2002	7.45	7.54	7.45	7.54
309	NASDAQ	PTF	Fri, Jan 25, 2002	7.53	7.53	7.40	7.46
308	NASDAQ	PTF	Thu, Jan 24, 2002	7.49	7.56	7.44	7.54
307	NASDAQ	PTF	Wed, Jan 23, 2002	7.44	7.50	7.43	7.45
306	NASDAQ	PTF	Tue, Jan 22, 2002	7.53	7.56	7.43	7.43
305	NASDAQ	PTF	Fri, Jan 18, 2002	7.45	7.45	7.40	7.43
304	NASDAQ	PTF	Thu, Jan 17, 2002	7.49	7.50	7.41	7.46
303	NASDAQ	PTF	Wed, Jan 16, 2002	7.50	7.58	7.46	7.49
302	NASDAQ	PTF	Tue, Jan 15, 2002	7.49	7.59	7.46	7.55
301	NASDAQ	PTF	Mon, Jan 14, 2002	7.50	7.53	7.44	7.49
300	NASDAQ	PTF	Fri, Jan 11, 2002	7.52	7.52	7.41	7.48
299	NASDAQ	PTF	Thu, Jan 10, 2002	7.31	7.47	7.19	7.47
298	NASDAQ	PTF	Wed, Jan 9, 2002	7.41	7.55	7.30	7.36
297	NASDAQ	PTF	Tue, Jan 8, 2002	7.77	7.77	7.70	7.75
296	NASDAQ	PTF	Mon, Jan 7, 2002	7.67	7.70	7.62	7.68
295	NASDAQ	PTF	Fri, Jan 4, 2002	7.54	7.54	7.51	7.54
294	NASDAQ	PTF	Thu, Jan 3, 2002	7.50	7.52	7.43	7.52
293	NASDAQ	PTF	Wed, Jan 2, 2002	7.40	7.51	7.40	7.50
292	NASDAQ	PTF	Mon, Dec 31, 2001	7.50	7.55	7.45	7.48
291	NASDAQ	PTF	Fri, Dec 28, 2001	7.50	7.55	7.41	7.54
290	NASDAQ	PTF	Thu, Dec 27, 2001	7.15	7.50	7.15	7.41
289	NASDAQ	PTF	Wed, Dec 26, 2001	7.14	7.15	7.06	7.15
288	NASDAQ	PTF	Mon, Dec 24, 2001	7.15	7.15	7.02	7.06
287	NASDAQ	PTF	Fri, Dec 21, 2001	7.04	7.05	6.90	7.05
286	NASDAQ	PTF	Thu, Dec 20, 2001	7.00	7.09	7.00	7.03
285	NASDAQ	PTF	Wed, Dec 19, 2001	7.17	7.18	7.00	7.04
284	NASDAQ	PTF	Tue, Dec 18, 2001	7.33	7.35	7.15	7.21
283	NASDAQ	PTF	Mon, Dec 17, 2001	7.38	7.49	7.31	7.35
282	NASDAQ	PTF	Fri, Dec 14, 2001	7.43	7.48	7.38	7.44
281	NASDAQ	PTF	Thu, Dec 13, 2001	7.60	7.60	7.40	7.43
280	NASDAQ	PTF	Wed, Dec 12, 2001	7.66	7.67	7.58	7.65
279	NASDAQ	PTF	Tue, Dec 11, 2001	7.59	7.60	7.51	7.59
278	NASDAQ	PTF	Mon, Dec 10, 2001	7.64	7.64	7.53	7.59
277	NASDAQ	PTF	Fri, Dec 7, 2001	7.65	7.65	7.59	7.64
276	NASDAQ	PTF	Thu, Dec 6, 2001	7.65	7.67	7.56	7.62
275	NASDAQ	PTF	Wed, Dec 5, 2001	7.55	7.62	7.47	7.58
274	NASDAQ	PTF	Tue, Dec 4, 2001	7.45	7.54	7.42	7.54
273	NASDAQ	PTF	Mon, Dec 3, 2001	7.43	7.43	7.30	7.35
272	NASDAQ	PTF	Fri, Nov 30, 2001	7.52	7.52	7.35	7.43
271	NASDAQ	PTF	Thu, Nov 29, 2001	7.53	7.54	7.42	7.52
270	NASDAQ	PTF	Wed, Nov 28, 2001	7.58	7.60	7.45	7.53
269	NASDAQ	PTF	Tue, Nov 27, 2001	7.51	7.58	7.50	7.58
268	NASDAQ	PTF	Mon, Nov 26, 2001	7.57	7.57	7.45	7.55
267	NASDAQ	PTF	Fri, Nov 23, 2001	7.57	7.59	7.42	7.59
266	NASDAQ	PTF	Wed, Nov 21, 2001	7.58	7.75	7.58	7.63
265	NASDAQ	PTF	Tue, Nov 20, 2001	7.20	7.55	7.13	7.55
264	NASDAQ	PTF	Mon, Nov 19, 2001	7.11	7.27	7.02	7.20
263	NASDAQ	PTF	Fri, Nov 16, 2001	7.10	7.54	7.00	7.20
262	NASDAQ	PTF	Thu, Nov 15, 2001	7.80	7.85	6.99	7.09
261	NASDAQ	PTF	Wed, Nov 14, 2001	8.05	8.10	7.80	7.88
260	NASDAQ	PTF	Tue, Nov 13, 2001	8.09	8.20	8.09	8.14
259	NASDAQ	PTF	Mon, Nov 12, 2001	8.09	8.10	8.03	8.08
258	NASDAQ	PTF	Fri, Nov 9, 2001	8.10	8.18	8.01	8.10
257	NASDAQ	PTF	Thu, Nov 8, 2001	8.09	8.09	8.00	8.05
256	NASDAQ	PTF	Wed, Nov 7, 2001	7.96	8.15	7.96	8.08
255	NASDAQ	PTF	Tue, Nov 6, 2001	8.05	8.15	7.94	8.01
254	NASDAQ	PTF	Mon, Nov 5, 2001	8.65	8.66	8.45	8.54
253	NASDAQ	PTF	Fri, Nov 2, 2001	8.62	8.69	8.59	8.66
252	NASDAQ	PTF	Thu, Nov 1, 2001	8.77	8.77	8.71	8.71
251	NASDAQ	PTF	Wed, Oct 31, 2001	8.83	8.83	8.62	8.76
250	NASDAQ	PTF	Tue, Oct 30, 2001	8.87	8.87	8.75	8.80
249	NASDAQ	PTF	Mon, Oct 29, 2001	8.89	8.98	8.81	8.81
248	NASDAQ	PTF	Fri, Oct 26, 2001	8.64	8.79	8.52	8.78
247	NASDAQ	PTF	Thu, Oct 25, 2001	8.41	8.57	8.41	8.57
246	NASDAQ	PTF	Wed, Oct 24, 2001	8.67	8.67	8.44	8.47
245	NASDAQ	PTF	Tue, Oct 23, 2001	8.42	8.79	8.42	8.67
244	NASDAQ	PTF	Mon, Oct 22, 2001	8.50	8.60	8.35	8.35
243	NASDAQ	PTF	Fri, Oct 19, 2001	8.58	8.58	8.35	8.51
242	NASDAQ	PTF	Thu, Oct 18, 2001	8.85	8.85	8.51	8.55
241	NASDAQ	PTF	Wed, Oct 17, 2001	9.00	9.00	8.79	8.89
240	NASDAQ	PTF	Tue, Oct 16, 2001	9.06	9.09	8.80	8.95
239	NASDAQ	PTF	Mon, Oct 15, 2001	9.21	9.29	8.95	9.16
238	NASDAQ	PTF	Fri, Oct 12, 2001	9.45	9.49	9.20	9.25
237	NASDAQ	PTF	Thu, Oct 11, 2001	9.19	9.44	9.19	9.43
236	NASDAQ	PTF	Wed, Oct 10, 2001	8.81	9.39	8.81	9.10
235	NASDAQ	PTF	Tue, Oct 9, 2001	8.97	8.97	8.70	8.84
234	NASDAQ	PTF	Mon, Oct 8, 2001	8.54	9.09	8.54	8.98
233	NASDAQ	PTF	Fri, Oct 5, 2001	8.48	8.62	8.48	8.55
232	NASDAQ	PTF	Thu, Oct 4, 2001	8.20	8.60	8.11	8.45
231	NASDAQ	PTF	Wed, Oct 3, 2001	8.00	8.19	7.85	8.15
230	NASDAQ	PTF	Tue, Oct 2, 2001	7.70	7.99	7.69	7.99
229	NASDAQ	PTF	Mon, Oct 1, 2001	7.20	7.63	7.17	7.59
228	NASDAQ	PTF	Fri, Sep 28, 2001	7.06	7.18	7.04	7.18
227	NASDAQ	PTF	Thu, Sep 27, 2001	7.12	7.14	6.90	6.99
226	NASDAQ	PTF	Wed, Sep 26, 2001	7.20	7.40	7.02	7.11
225	NASDAQ	PTF	Tue, Sep 25, 2001	7.00	7.19	6.90	7.14
224	NASDAQ	PTF	Mon, Sep 24, 2001	7.35	7.44	6.91	7.00
223	NASDAQ	PTF	Fri, Sep 21, 2001	7.10	7.59	6.66	7.45
222	NASDAQ	PTF	Thu, Sep 20, 2001	7.40	7.40	6.98	7.20
221	NASDAQ	PTF	Wed, Sep 19, 2001	7.85	7.86	7.25	7.46
220	NASDAQ	PTF	Tue, Sep 18, 2001	8.20	8.25	7.88	7.88
219	NASDAQ	PTF	Mon, Sep 17, 2001	8.15	8.46	7.90	8.15
218	NASDAQ	PTF	Mon, Sep 10, 2001	9.47	9.47	8.45	8.50
217	NASDAQ	PTF	Fri, Sep 7, 2001	9.62	9.62	9.41	9.47
216	NASDAQ	PTF	Thu, Sep 6, 2001	9.79	9.83	9.55	9.59
215	NASDAQ	PTF	Wed, Sep 5, 2001	9.85	9.89	9.75	9.75
214	NASDAQ	PTF	Tue, Sep 4, 2001	9.90	9.95	9.85	9.89
213	NASDAQ	PTF	Fri, Aug 31, 2001	9.80	9.99	9.80	9.95
212	NASDAQ	PTF	Thu, Aug 30, 2001	9.95	10.02	9.80	9.85
211	NASDAQ	PTF	Wed, Aug 29, 2001	9.95	10.10	9.90	10.00
210	NASDAQ	PTF	Tue, Aug 28, 2001	9.86	9.98	9.85	9.94
209	NASDAQ	PTF	Mon, Aug 27, 2001	10.20	10.20	9.85	9.90
208	NASDAQ	PTF	Fri, Aug 24, 2001	9.89	10.35	9.75	10.20
207	NASDAQ	PTF	Thu, Aug 23, 2001	9.92	9.92	9.74	9.85
206	NASDAQ	PTF	Wed, Aug 22, 2001	10.15	10.17	9.90	9.93
205	NASDAQ	PTF	Tue, Aug 21, 2001	10.24	10.24	10.12	10.12
204	NASDAQ	PTF	Mon, Aug 20, 2001	10.10	10.20	10.00	10.20
203	NASDAQ	PTF	Fri, Aug 17, 2001	10.36	10.40	10.27	10.29
202	NASDAQ	PTF	Thu, Aug 16, 2001	10.59	10.60	10.31	10.36
201	NASDAQ	PTF	Wed, Aug 15, 2001	10.44	10.59	10.35	10.58
200	NASDAQ	PTF	Tue, Aug 14, 2001	10.68	10.68	10.55	10.61
199	NASDAQ	PTF	Mon, Aug 13, 2001	10.63	10.77	10.60	10.71
198	NASDAQ	PTF	Fri, Aug 10, 2001	10.66	10.68	10.45	10.63
197	NASDAQ	PTF	Thu, Aug 9, 2001	11.11	11.12	10.60	10.74
196	NASDAQ	PTF	Wed, Aug 8, 2001	10.69	11.10	10.69	11.05
195	NASDAQ	PTF	Tue, Aug 7, 2001	10.70	10.90	10.69	10.80
194	NASDAQ	PTF	Mon, Aug 6, 2001	10.78	10.97	10.65	10.65
193	NASDAQ	PTF	Fri, Aug 3, 2001	10.50	10.65	10.45	10.65
192	NASDAQ	PTF	Thu, Aug 2, 2001	10.20	10.45	10.20	10.40
191	NASDAQ	PTF	Wed, Aug 1, 2001	9.92	10.19	9.92	10.18
190	NASDAQ	PTF	Tue, Jul 31, 2001	9.80	9.90	9.80	9.90
189	NASDAQ	PTF	Mon, Jul 30, 2001	9.79	9.82	9.77	9.82
188	NASDAQ	PTF	Fri, Jul 27, 2001	9.80	9.82	9.76	9.80
187	NASDAQ	PTF	Thu, Jul 26, 2001	9.80	9.80	9.73	9.80
186	NASDAQ	PTF	Wed, Jul 25, 2001	10.40	10.40	9.75	9.80
185	NASDAQ	PTF	Tue, Jul 24, 2001	10.43	10.50	10.35	10.42
184	NASDAQ	PTF	Mon, Jul 23, 2001	10.20	10.38	10.19	10.26
183	NASDAQ	PTF	Fri, Jul 20, 2001	9.51	10.20	9.46	10.00
182	NASDAQ	PTF	Thu, Jul 19, 2001	9.70	9.70	9.50	9.62
181	NASDAQ	PTF	Wed, Jul 18, 2001	10.25	10.25	9.46	9.73
180	NASDAQ	PTF	Tue, Jul 17, 2001	10.74	10.74	10.03	10.40
179	NASDAQ	PTF	Mon, Jul 16, 2001	11.12	11.12	10.90	11.04
178	NASDAQ	PTF	Fri, Jul 13, 2001	11.30	11.30	11.17	11.20
177	NASDAQ	PTF	Thu, Jul 12, 2001	11.65	11.65	11.24	11.35
176	NASDAQ	PTF	Wed, Jul 11, 2001	11.84	11.84	11.55	11.62
175	NASDAQ	PTF	Tue, Jul 10, 2001	12.01	12.09	11.85	11.90
174	NASDAQ	PTF	Mon, Jul 9, 2001	12.30	12.30	11.96	12.02
173	NASDAQ	PTF	Fri, Jul 6, 2001	12.30	12.39	12.06	12.30
172	NASDAQ	PTF	Thu, Jul 5, 2001	12.36	12.45	11.97	12.36
171	NASDAQ	PTF	Tue, Jul 3, 2001	12.30	12.66	12.00	12.66
170	NASDAQ	PTF	Mon, Jul 2, 2001	11.94	12.30	11.85	12.15
169	NASDAQ	PTF	Fri, Jun 29, 2001	11.70	12.00	11.49	11.97
168	NASDAQ	PTF	Thu, Jun 28, 2001	11.31	11.55	10.98	11.52
167	NASDAQ	PTF	Wed, Jun 27, 2001	11.94	11.97	11.34	11.43
166	NASDAQ	PTF	Tue, Jun 26, 2001	11.88	11.97	11.67	11.91
165	NASDAQ	PTF	Mon, Jun 25, 2001	12.48	12.54	11.70	11.97
164	NASDAQ	PTF	Fri, Jun 22, 2001	12.66	12.66	12.00	12.39
163	NASDAQ	PTF	Thu, Jun 21, 2001	13.38	13.38	12.45	12.66
162	NASDAQ	PTF	Wed, Jun 20, 2001	13.44	13.47	13.23	13.35
161	NASDAQ	PTF	Tue, Jun 19, 2001	13.38	13.47	13.26	13.41
160	NASDAQ	PTF	Mon, Jun 18, 2001	13.65	13.65	13.32	13.41
159	NASDAQ	PTF	Fri, Jun 15, 2001	13.74	13.74	13.56	13.59
158	NASDAQ	PTF	Thu, Jun 14, 2001	13.74	13.74	13.59	13.71
157	NASDAQ	PTF	Wed, Jun 13, 2001	13.92	13.92	13.65	13.80
156	NASDAQ	PTF	Tue, Jun 12, 2001	14.10	14.13	13.86	14.01
155	NASDAQ	PTF	Mon, Jun 11, 2001	14.22	14.22	14.01	14.10
154	NASDAQ	PTF	Fri, Jun 8, 2001	14.04	14.22	14.01	14.16
153	NASDAQ	PTF	Thu, Jun 7, 2001	14.10	14.22	13.95	14.04
152	NASDAQ	PTF	Wed, Jun 6, 2001	14.04	14.04	13.80	14.04
151	NASDAQ	PTF	Tue, Jun 5, 2001	13.65	14.25	13.62	14.04
150	NASDAQ	PTF	Mon, Jun 4, 2001	13.65	13.68	13.53	13.65
149	NASDAQ	PTF	Fri, Jun 1, 2001	13.35	13.50	13.35	13.44
148	NASDAQ	PTF	Thu, May 31, 2001	13.41	13.41	13.20	13.29
147	NASDAQ	PTF	Wed, May 30, 2001	13.56	13.59	13.23	13.41
146	NASDAQ	PTF	Tue, May 29, 2001	13.65	13.71	13.53	13.56
145	NASDAQ	PTF	Fri, May 25, 2001	13.80	13.86	13.44	13.56
144	NASDAQ	PTF	Thu, May 24, 2001	13.80	13.86	13.65	13.77
143	NASDAQ	PTF	Wed, May 23, 2001	14.16	14.19	13.77	13.86
142	NASDAQ	PTF	Tue, May 22, 2001	15.60	15.60	13.98	14.19
141	NASDAQ	PTF	Mon, May 21, 2001	13.56	15.45	13.56	15.12
140	NASDAQ	PTF	Fri, May 18, 2001	13.65	13.65	13.47	13.56
139	NASDAQ	PTF	Thu, May 17, 2001	13.23	13.74	13.20	13.71
138	NASDAQ	PTF	Wed, May 16, 2001	12.90	13.02	12.90	12.99
137	NASDAQ	PTF	Tue, May 15, 2001	13.05	13.05	12.75	12.84
136	NASDAQ	PTF	Mon, May 14, 2001	13.11	13.50	13.02	13.17
135	NASDAQ	PTF	Fri, May 11, 2001	13.11	13.41	13.05	13.08
134	NASDAQ	PTF	Thu, May 10, 2001	12.90	13.20	12.90	13.11
133	NASDAQ	PTF	Wed, May 9, 2001	12.75	12.87	12.60	12.87
132	NASDAQ	PTF	Tue, May 8, 2001	12.57	12.63	12.45	12.60
131	NASDAQ	PTF	Mon, May 7, 2001	12.72	12.72	12.33	12.57
130	NASDAQ	PTF	Fri, May 4, 2001	12.90	13.05	12.36	12.42
129	NASDAQ	PTF	Thu, May 3, 2001	12.90	13.02	12.60	13.02
128	NASDAQ	PTF	Wed, May 2, 2001	13.38	13.50	12.78	12.99
127	NASDAQ	PTF	Tue, May 1, 2001	13.65	13.65	13.35	13.50
126	NASDAQ	PTF	Mon, Apr 30, 2001	13.20	13.65	13.20	13.50
125	NASDAQ	PTF	Fri, Apr 27, 2001	12.69	13.05	12.66	13.05
124	NASDAQ	PTF	Thu, Apr 26, 2001	12.75	12.84	12.66	12.72
123	NASDAQ	PTF	Wed, Apr 25, 2001	12.45	12.75	12.45	12.72
122	NASDAQ	PTF	Tue, Apr 24, 2001	12.45	12.45	12.15	12.18
121	NASDAQ	PTF	Mon, Apr 23, 2001	12.00	12.45	11.94	12.45
120	NASDAQ	PTF	Fri, Apr 20, 2001	12.03	12.09	11.88	11.88
119	NASDAQ	PTF	Thu, Apr 19, 2001	12.00	12.09	11.94	12.09
118	NASDAQ	PTF	Wed, Apr 18, 2001	11.94	12.00	11.88	11.94
117	NASDAQ	PTF	Tue, Apr 17, 2001	11.97	11.97	11.73	11.94
116	NASDAQ	PTF	Mon, Apr 16, 2001	12.03	12.06	11.94	12.06
115	NASDAQ	PTF	Thu, Apr 12, 2001	11.88	12.06	11.85	11.97
114	NASDAQ	PTF	Wed, Apr 11, 2001	11.52	11.85	11.52	11.79
113	NASDAQ	PTF	Tue, Apr 10, 2001	11.34	11.52	11.34	11.52
112	NASDAQ	PTF	Mon, Apr 9, 2001	11.25	11.37	11.25	11.34
111	NASDAQ	PTF	Fri, Apr 6, 2001	11.16	11.28	11.10	11.28
110	NASDAQ	PTF	Thu, Apr 5, 2001	11.13	11.16	11.07	11.10
109	NASDAQ	PTF	Wed, Apr 4, 2001	11.16	11.16	11.10	11.10
108	NASDAQ	PTF	Tue, Apr 3, 2001	11.10	11.10	10.95	10.95
107	NASDAQ	PTF	Mon, Apr 2, 2001	11.34	11.34	11.16	11.16
106	NASDAQ	PTF	Fri, Mar 30, 2001	11.04	11.25	10.98	11.25
105	NASDAQ	PTF	Thu, Mar 29, 2001	10.89	10.95	10.89	10.95
104	NASDAQ	PTF	Wed, Mar 28, 2001	10.89	11.01	10.80	11.01
103	NASDAQ	PTF	Tue, Mar 27, 2001	10.80	10.86	10.56	10.86
102	NASDAQ	PTF	Mon, Mar 26, 2001	10.95	11.01	10.50	10.71
101	NASDAQ	PTF	Fri, Mar 23, 2001	11.01	11.10	10.92	10.95
100	NASDAQ	PTF	Thu, Mar 22, 2001	11.10	11.25	11.04	11.04
99	NASDAQ	PTF	Wed, Mar 21, 2001	11.19	11.19	11.04	11.10
98	NASDAQ	PTF	Tue, Mar 20, 2001	11.25	11.31	11.19	11.22
97	NASDAQ	PTF	Mon, Mar 19, 2001	11.25	11.31	11.10	11.25
96	NASDAQ	PTF	Fri, Mar 16, 2001	11.16	11.40	11.16	11.25
95	NASDAQ	PTF	Thu, Mar 15, 2001	11.58	11.58	11.25	11.25
94	NASDAQ	PTF	Wed, Mar 14, 2001	11.70	11.76	11.67	11.73
93	NASDAQ	PTF	Tue, Mar 13, 2001	11.67	11.79	11.64	11.79
92	NASDAQ	PTF	Mon, Mar 12, 2001	11.70	11.70	11.61	11.67
91	NASDAQ	PTF	Fri, Mar 9, 2001	11.64	11.67	11.55	11.61
90	NASDAQ	PTF	Thu, Mar 8, 2001	11.70	11.70	11.52	11.64
89	NASDAQ	PTF	Wed, Mar 7, 2001	11.40	11.58	11.10	11.58
88	NASDAQ	PTF	Tue, Mar 6, 2001	11.40	11.67	11.40	11.40
87	NASDAQ	PTF	Mon, Mar 5, 2001	11.55	11.55	11.28	11.37
86	NASDAQ	PTF	Fri, Mar 2, 2001	11.10	11.55	10.83	11.40
85	NASDAQ	PTF	Thu, Mar 1, 2001	11.34	11.40	10.80	11.10
84	NASDAQ	PTF	Wed, Feb 28, 2001	11.91	11.91	11.46	11.46
83	NASDAQ	PTF	Tue, Feb 27, 2001	11.85	11.94	11.85	11.94
82	NASDAQ	PTF	Mon, Feb 26, 2001	11.70	11.85	11.55	11.85
81	NASDAQ	PTF	Fri, Feb 23, 2001	11.70	11.70	11.40	11.64
80	NASDAQ	PTF	Thu, Feb 22, 2001	11.70	11.73	11.40	11.70
79	NASDAQ	PTF	Wed, Feb 21, 2001	12.15	12.15	11.43	11.61
78	NASDAQ	PTF	Tue, Feb 20, 2001	12.33	12.54	12.15	12.15
77	NASDAQ	PTF	Fri, Feb 16, 2001	12.60	12.60	12.45	12.45
76	NASDAQ	PTF	Thu, Feb 15, 2001	12.84	12.84	12.69	12.69
75	NASDAQ	PTF	Wed, Feb 14, 2001	12.96	12.99	12.90	12.90
74	NASDAQ	PTF	Tue, Feb 13, 2001	12.93	12.93	12.87	12.93
73	NASDAQ	PTF	Mon, Feb 12, 2001	13.17	13.17	12.87	12.93
72	NASDAQ	PTF	Fri, Feb 9, 2001	13.11	13.11	12.99	13.05
71	NASDAQ	PTF	Thu, Feb 8, 2001	13.05	13.05	12.90	13.02
70	NASDAQ	PTF	Wed, Feb 7, 2001	12.96	13.05	12.90	13.05
69	NASDAQ	PTF	Tue, Feb 6, 2001	12.96	12.96	12.96	12.96
68	NASDAQ	PTF	Mon, Feb 5, 2001	13.05	13.05	12.78	12.96
67	NASDAQ	PTF	Fri, Feb 2, 2001	12.99	13.02	12.96	12.99
66	NASDAQ	PTF	Thu, Feb 1, 2001	12.99	12.99	12.84	12.90
65	NASDAQ	PTF	Wed, Jan 31, 2001	12.81	12.87	12.69	12.81
64	NASDAQ	PTF	Tue, Jan 30, 2001	12.75	12.90	12.75	12.84
63	NASDAQ	PTF	Mon, Jan 29, 2001	12.75	12.75	12.60	12.72
62	NASDAQ	PTF	Fri, Jan 26, 2001	12.36	12.36	12.24	12.36
61	NASDAQ	PTF	Thu, Jan 25, 2001	12.36	12.36	12.24	12.36
60	NASDAQ	PTF	Wed, Jan 24, 2001	12.24	12.36	12.12	12.36
59	NASDAQ	PTF	Tue, Jan 23, 2001	12.36	12.36	12.12	12.24
58	NASDAQ	PTF	Mon, Jan 22, 2001	12.24	12.36	12.12	12.36
57	NASDAQ	PTF	Fri, Jan 19, 2001	12.00	12.12	12.00	12.12
56	NASDAQ	PTF	Thu, Jan 18, 2001	12.12	12.12	12.00	12.12
55	NASDAQ	PTF	Wed, Jan 17, 2001	12.12	12.12	12.00	12.12
54	NASDAQ	PTF	Tue, Jan 16, 2001	12.12	12.24	12.12	12.24
53	NASDAQ	PTF	Fri, Jan 12, 2001	12.24	12.24	12.24	12.24
52	NASDAQ	PTF	Thu, Jan 11, 2001	12.24	12.48	12.12	12.48
51	NASDAQ	PTF	Wed, Jan 10, 2001	12.36	12.36	12.24	12.24
50	NASDAQ	PTF	Tue, Jan 9, 2001	12.36	12.36	12.36	12.36
49	NASDAQ	PTF	Mon, Jan 8, 2001	12.36	12.36	12.36	12.36
48	NASDAQ	PTF	Fri, Jan 5, 2001	12.36	12.48	12.36	12.36
47	NASDAQ	PTF	Thu, Jan 4, 2001	12.24	12.36	12.24	12.36
46	NASDAQ	PTF	Wed, Jan 3, 2001	12.24	12.24	12.00	12.24
45	NASDAQ	PTF	Tue, Jan 2, 2001	12.12	12.12	12.12	12.12
44	NASDAQ	PTF	Fri, Dec 29, 2000	12.12	12.12	12.12	12.12
43	NASDAQ	PTF	Thu, Dec 28, 2000	12.00	12.00	12.00	12.00
42	NASDAQ	PTF	Wed, Dec 27, 2000	12.00	12.00	12.00	12.00
41	NASDAQ	PTF	Tue, Dec 26, 2000	10.80	12.36	10.80	12.00
40	NASDAQ	PTF	Thu, Dec 21, 2000	10.65	10.80	10.65	10.68
39	NASDAQ	PTF	Wed, Dec 20, 2000	12.00	12.24	10.44	10.68
38	NASDAQ	PTF	Tue, Dec 19, 2000	10.80	10.80	10.80	10.80
37	NASDAQ	PTF	Mon, Dec 18, 2000	10.80	10.80	10.56	10.80
36	NASDAQ	PTF	Fri, Dec 15, 2000	10.68	10.68	10.44	10.56
35	NASDAQ	PTF	Thu, Dec 14, 2000	10.68	12.00	10.68	10.68
34	NASDAQ	PTF	Wed, Dec 13, 2000	10.56	10.56	10.56	10.56
33	NASDAQ	PTF	Tue, Dec 12, 2000	10.80	10.80	10.56	10.68
32	NASDAQ	PTF	Mon, Dec 11, 2000	10.56	10.68	10.56	10.68
31	NASDAQ	PTF	Fri, Dec 8, 2000	10.56	10.56	10.56	10.56
30	NASDAQ	PTF	Thu, Dec 7, 2000	10.32	10.44	10.32	10.44
29	NASDAQ	PTF	Wed, Dec 6, 2000	10.44	10.44	10.44	10.44
28	NASDAQ	PTF	Tue, Dec 5, 2000	10.44	10.44	10.44	10.44
27	NASDAQ	PTF	Mon, Dec 4, 2000	10.44	10.44	10.44	10.44
26	NASDAQ	PTF	Fri, Dec 1, 2000	10.44	10.44	10.44	10.44
25	NASDAQ	PTF	Wed, Nov 29, 2000	10.56	10.56	10.56	10.56
24	NASDAQ	PTF	Tue, Nov 28, 2000	10.68	10.68	10.68	10.68
23	NASDAQ	PTF	Mon, Nov 27, 2000	10.68	10.68	10.68	10.68
22	NASDAQ	PTF	Fri, Nov 24, 2000	10.56	10.56	10.56	10.56
21	NASDAQ	PTF	Wed, Nov 22, 2000	10.56	10.56	10.56	10.56
20	NASDAQ	PTF	Tue, Nov 21, 2000	10.56	10.56	10.44	10.56
19	NASDAQ	PTF	Mon, Nov 20, 2000	10.68	10.68	10.56	10.56
18	NASDAQ	PTF	Fri, Nov 17, 2000	10.68	10.68	10.68	10.68
17	NASDAQ	PTF	Thu, Nov 16, 2000	10.56	10.68	10.53	10.53
16	NASDAQ	PTF	Wed, Nov 15, 2000	10.68	10.80	10.68	10.68
15	NASDAQ	PTF	Tue, Nov 14, 2000	10.68	10.68	10.68	10.68
14	NASDAQ	PTF	Mon, Nov 13, 2000	10.68	10.68	10.44	10.44
13	NASDAQ	PTF	Thu, Nov 9, 2000	10.80	10.80	10.68	10.68
12	NASDAQ	PTF	Wed, Nov 8, 2000	10.80	10.80	10.80	10.80
11	NASDAQ	PTF	Tue, Nov 7, 2000	10.80	10.80	10.80	10.80
10	NASDAQ	PTF	Mon, Nov 6, 2000	10.80	10.80	10.80	10.80
9	NASDAQ	PTF	Fri, Nov 3, 2000	10.68	10.80	10.68	10.80
8	NASDAQ	PTF	Thu, Nov 2, 2000	10.80	10.80	10.68	10.80
7	NASDAQ	PTF	Wed, Nov 1, 2000	10.68	10.68	10.68	10.68
6	NASDAQ	PTF	Tue, Oct 31, 2000	10.68	10.68	10.68	10.68
5	NASDAQ	PTF	Mon, Oct 30, 2000	10.68	10.68	10.68	10.68
4	NASDAQ	PTF	Fri, Oct 27, 2000	10.68	10.68	10.56	10.68
3	NASDAQ	PTF	Thu, Oct 26, 2000	10.80	10.80	10.80	10.80
2	NASDAQ	PTF	Wed, Oct 25, 2000	10.80	10.80	10.68	10.68
1	NASDAQ	PTF	Tue, Oct 24, 2000	10.68	10.68	10.68	10.68
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Technology Momentum ETF NASDAQ:PTF 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