Regency Centers Corp NASDAQ:REG Historical Prices

Below are the 7631 trading days of historical prices for REG.

#	Exchange	Symbol	Date	Open	High	Low	Close
7631	NASDAQ	REG	Mon, Mar 4, 2024	61.84	62.79	61.54	62.74
7630	NASDAQ	REG	Fri, Mar 1, 2024	61.95	62.22	61.15	61.75
7629	NASDAQ	REG	Thu, Feb 29, 2024	61.18	62.30	61.10	61.95
7628	NASDAQ	REG	Wed, Feb 28, 2024	60.01	61.00	60.01	60.97
7627	NASDAQ	REG	Tue, Feb 27, 2024	60.50	61.11	60.35	60.53
7626	NASDAQ	REG	Mon, Feb 26, 2024	60.57	60.80	60.06	60.23
7625	NASDAQ	REG	Fri, Feb 23, 2024	60.91	61.11	60.72	60.73
7624	NASDAQ	REG	Thu, Feb 22, 2024	61.20	61.28	60.68	61.07
7623	NASDAQ	REG	Wed, Feb 21, 2024	60.98	61.42	60.58	61.22
7622	NASDAQ	REG	Tue, Feb 20, 2024	60.71	61.32	60.37	60.62
7621	NASDAQ	REG	Fri, Feb 16, 2024	60.72	61.18	60.27	60.81
7620	NASDAQ	REG	Thu, Feb 15, 2024	60.94	61.40	60.85	61.24
7619	NASDAQ	REG	Wed, Feb 14, 2024	60.46	60.93	59.68	60.19
7618	NASDAQ	REG	Tue, Feb 13, 2024	59.55	60.43	58.76	60.42
7617	NASDAQ	REG	Mon, Feb 12, 2024	61.42	61.78	60.34	60.70
7616	NASDAQ	REG	Fri, Feb 9, 2024	60.10	62.09	60.01	61.32
7615	NASDAQ	REG	Thu, Feb 8, 2024	61.71	62.51	61.61	62.14
7614	NASDAQ	REG	Wed, Feb 7, 2024	62.25	62.43	61.80	61.94
7613	NASDAQ	REG	Tue, Feb 6, 2024	61.21	62.69	61.02	62.21
7612	NASDAQ	REG	Mon, Feb 5, 2024	61.83	61.92	61.11	61.23
7611	NASDAQ	REG	Fri, Feb 2, 2024	62.97	63.00	61.83	62.60
7610	NASDAQ	REG	Thu, Feb 1, 2024	62.67	63.67	62.10	63.65
7609	NASDAQ	REG	Wed, Jan 31, 2024	63.36	63.76	62.47	62.67
7608	NASDAQ	REG	Tue, Jan 30, 2024	63.53	63.63	63.00	63.18
7607	NASDAQ	REG	Mon, Jan 29, 2024	63.40	63.57	62.88	63.50
7606	NASDAQ	REG	Fri, Jan 26, 2024	64.25	64.29	63.53	63.60
7605	NASDAQ	REG	Thu, Jan 25, 2024	63.56	64.00	62.77	63.97
7604	NASDAQ	REG	Wed, Jan 24, 2024	63.63	63.85	62.09	62.21
7603	NASDAQ	REG	Tue, Jan 23, 2024	63.30	63.38	62.66	63.03
7602	NASDAQ	REG	Mon, Jan 22, 2024	63.06	63.81	62.79	62.97
7601	NASDAQ	REG	Fri, Jan 19, 2024	62.63	62.95	61.79	62.73
7600	NASDAQ	REG	Thu, Jan 18, 2024	62.39	62.58	61.62	62.30
7599	NASDAQ	REG	Wed, Jan 17, 2024	62.75	63.58	62.13	62.47
7598	NASDAQ	REG	Tue, Jan 16, 2024	63.66	63.97	63.06	63.33
7597	NASDAQ	REG	Fri, Jan 12, 2024	64.88	65.07	63.81	64.07
7596	NASDAQ	REG	Thu, Jan 11, 2024	64.10	64.43	63.74	64.18
7595	NASDAQ	REG	Wed, Jan 10, 2024	64.39	64.85	64.34	64.46
7594	NASDAQ	REG	Tue, Jan 9, 2024	64.29	64.73	63.97	64.53
7593	NASDAQ	REG	Mon, Jan 8, 2024	65.24	65.24	64.56	65.00
7592	NASDAQ	REG	Fri, Jan 5, 2024	65.35	65.73	64.57	65.00
7591	NASDAQ	REG	Thu, Jan 4, 2024	65.46	65.99	65.22	65.58
7590	NASDAQ	REG	Wed, Jan 3, 2024	67.36	67.36	65.56	65.76
7589	NASDAQ	REG	Tue, Jan 2, 2024	66.86	67.76	66.54	67.73
7588	NASDAQ	REG	Fri, Dec 29, 2023	67.43	67.63	66.85	67.00
7587	NASDAQ	REG	Thu, Dec 28, 2023	67.00	67.65	66.89	67.65
7586	NASDAQ	REG	Wed, Dec 27, 2023	67.28	67.28	66.75	67.07
7585	NASDAQ	REG	Tue, Dec 26, 2023	66.56	67.32	66.56	67.21
7584	NASDAQ	REG	Fri, Dec 22, 2023	66.63	67.43	66.50	66.61
7583	NASDAQ	REG	Thu, Dec 21, 2023	66.84	66.84	65.86	66.56
7582	NASDAQ	REG	Wed, Dec 20, 2023	66.38	66.99	65.50	65.54
7581	NASDAQ	REG	Tue, Dec 19, 2023	66.95	67.16	66.20	66.38
7580	NASDAQ	REG	Mon, Dec 18, 2023	67.31	67.33	66.60	66.74
7579	NASDAQ	REG	Fri, Dec 15, 2023	67.58	67.82	66.43	66.91
7578	NASDAQ	REG	Thu, Dec 14, 2023	67.59	68.47	67.37	67.85
7577	NASDAQ	REG	Wed, Dec 13, 2023	63.97	66.97	63.60	66.67
7576	NASDAQ	REG	Tue, Dec 12, 2023	64.64	64.80	63.85	64.25
7575	NASDAQ	REG	Mon, Dec 11, 2023	63.96	64.36	63.68	64.33
7574	NASDAQ	REG	Fri, Dec 8, 2023	63.24	64.00	62.61	63.96
7573	NASDAQ	REG	Thu, Dec 7, 2023	63.90	64.30	63.34	63.47
7572	NASDAQ	REG	Wed, Dec 6, 2023	64.76	65.08	63.66	63.77
7571	NASDAQ	REG	Tue, Dec 5, 2023	64.96	64.96	64.18	64.55
7570	NASDAQ	REG	Mon, Dec 4, 2023	63.59	65.19	63.46	65.13
7569	NASDAQ	REG	Fri, Dec 1, 2023	62.75	64.29	62.49	63.96
7568	NASDAQ	REG	Thu, Nov 30, 2023	62.05	62.85	61.62	62.78
7567	NASDAQ	REG	Wed, Nov 29, 2023	62.20	62.86	61.37	61.47
7566	NASDAQ	REG	Tue, Nov 28, 2023	61.59	61.93	61.28	61.85
7565	NASDAQ	REG	Mon, Nov 27, 2023	61.34	62.15	60.90	61.76
7564	NASDAQ	REG	Fri, Nov 24, 2023	61.10	61.47	61.00	61.32
7563	NASDAQ	REG	Wed, Nov 22, 2023	61.53	61.57	60.93	61.21
7562	NASDAQ	REG	Tue, Nov 21, 2023	61.43	61.57	60.89	60.95
7561	NASDAQ	REG	Mon, Nov 20, 2023	61.75	61.78	61.12	61.76
7560	NASDAQ	REG	Fri, Nov 17, 2023	61.95	62.09	61.20	61.80
7559	NASDAQ	REG	Thu, Nov 16, 2023	62.22	62.37	61.17	61.31
7558	NASDAQ	REG	Wed, Nov 15, 2023	62.15	62.77	61.72	62.22
7557	NASDAQ	REG	Tue, Nov 14, 2023	61.28	63.49	61.28	62.57
7556	NASDAQ	REG	Mon, Nov 13, 2023	60.15	60.32	59.53	59.76
7555	NASDAQ	REG	Fri, Nov 10, 2023	59.98	60.57	59.43	60.45
7554	NASDAQ	REG	Thu, Nov 9, 2023	60.95	60.95	59.18	59.41
7553	NASDAQ	REG	Wed, Nov 8, 2023	60.30	60.71	60.04	60.66
7552	NASDAQ	REG	Tue, Nov 7, 2023	61.38	61.95	60.06	60.13
7551	NASDAQ	REG	Mon, Nov 6, 2023	62.46	62.46	60.56	61.23
7550	NASDAQ	REG	Fri, Nov 3, 2023	62.74	63.94	62.63	62.74
7549	NASDAQ	REG	Thu, Nov 2, 2023	61.48	62.32	61.40	62.15
7548	NASDAQ	REG	Wed, Nov 1, 2023	60.26	60.80	59.93	60.65
7547	NASDAQ	REG	Tue, Oct 31, 2023	58.57	60.28	58.41	60.26
7546	NASDAQ	REG	Mon, Oct 30, 2023	58.21	58.71	57.50	58.21
7545	NASDAQ	REG	Fri, Oct 27, 2023	59.08	59.08	57.38	57.68
7544	NASDAQ	REG	Thu, Oct 26, 2023	58.06	59.18	58.06	58.88
7543	NASDAQ	REG	Wed, Oct 25, 2023	58.63	59.16	57.75	57.82
7542	NASDAQ	REG	Tue, Oct 24, 2023	58.33	59.53	58.33	59.17
7541	NASDAQ	REG	Mon, Oct 23, 2023	58.68	59.29	58.10	58.14
7540	NASDAQ	REG	Fri, Oct 20, 2023	59.44	59.84	59.08	59.15
7539	NASDAQ	REG	Thu, Oct 19, 2023	59.34	60.46	59.10	59.19
7538	NASDAQ	REG	Wed, Oct 18, 2023	60.42	60.58	59.59	59.70
7537	NASDAQ	REG	Tue, Oct 17, 2023	59.22	60.92	59.22	60.75
7536	NASDAQ	REG	Mon, Oct 16, 2023	59.43	59.93	58.87	59.60
7535	NASDAQ	REG	Fri, Oct 13, 2023	59.08	59.38	58.23	58.93
7534	NASDAQ	REG	Thu, Oct 12, 2023	59.76	59.76	58.76	59.06
7533	NASDAQ	REG	Wed, Oct 11, 2023	59.37	60.24	59.21	59.97
7532	NASDAQ	REG	Tue, Oct 10, 2023	58.54	59.52	58.38	58.93
7531	NASDAQ	REG	Mon, Oct 9, 2023	57.54	58.95	57.51	58.65
7530	NASDAQ	REG	Fri, Oct 6, 2023	57.86	58.42	57.17	57.99
7529	NASDAQ	REG	Thu, Oct 5, 2023	57.36	58.25	57.20	58.07
7528	NASDAQ	REG	Wed, Oct 4, 2023	57.22	57.54	56.48	57.42
7527	NASDAQ	REG	Tue, Oct 3, 2023	57.90	57.90	56.29	56.99
7526	NASDAQ	REG	Mon, Oct 2, 2023	59.31	59.56	57.69	58.07
7525	NASDAQ	REG	Fri, Sep 29, 2023	60.63	60.82	59.16	59.44
7524	NASDAQ	REG	Thu, Sep 28, 2023	59.43	60.29	59.40	60.11
7523	NASDAQ	REG	Wed, Sep 27, 2023	59.32	60.18	58.83	59.13
7522	NASDAQ	REG	Tue, Sep 26, 2023	60.23	60.56	59.08	59.26
7521	NASDAQ	REG	Mon, Sep 25, 2023	60.56	60.99	60.28	60.68
7520	NASDAQ	REG	Fri, Sep 22, 2023	61.33	61.84	60.73	60.77
7519	NASDAQ	REG	Thu, Sep 21, 2023	62.15	62.28	61.19	61.28
7518	NASDAQ	REG	Wed, Sep 20, 2023	63.16	63.40	62.42	62.47
7517	NASDAQ	REG	Tue, Sep 19, 2023	62.46	62.82	62.18	62.38
7516	NASDAQ	REG	Mon, Sep 18, 2023	63.57	63.57	62.41	62.45
7515	NASDAQ	REG	Fri, Sep 15, 2023	64.16	64.23	63.45	63.71
7514	NASDAQ	REG	Thu, Sep 14, 2023	63.28	64.38	63.28	64.14
7513	NASDAQ	REG	Wed, Sep 13, 2023	64.26	64.26	62.85	63.02
7512	NASDAQ	REG	Tue, Sep 12, 2023	63.69	64.37	63.62	64.31
7511	NASDAQ	REG	Mon, Sep 11, 2023	63.87	63.88	63.87	63.88
7510	NASDAQ	REG	Fri, Sep 8, 2023	63.87	64.66	63.73	64.07
7509	NASDAQ	REG	Thu, Sep 7, 2023	63.62	64.33	63.39	63.87
7508	NASDAQ	REG	Wed, Sep 6, 2023	62.71	63.65	62.41	63.60
7507	NASDAQ	REG	Tue, Sep 5, 2023	63.09	63.25	62.03	62.48
7506	NASDAQ	REG	Fri, Sep 1, 2023	62.33	62.92	62.33	62.39
7505	NASDAQ	REG	Thu, Aug 31, 2023	62.18	62.40	61.78	62.20
7504	NASDAQ	REG	Wed, Aug 30, 2023	62.28	62.54	61.87	62.23
7503	NASDAQ	REG	Tue, Aug 29, 2023	61.77	62.32	61.36	62.23
7502	NASDAQ	REG	Mon, Aug 28, 2023	61.41	62.22	61.40	61.72
7501	NASDAQ	REG	Fri, Aug 25, 2023	61.37	61.98	61.13	61.19
7500	NASDAQ	REG	Thu, Aug 24, 2023	61.38	62.37	61.23	61.38
7499	NASDAQ	REG	Wed, Aug 23, 2023	60.33	61.25	60.21	61.21
7498	NASDAQ	REG	Tue, Aug 22, 2023	60.71	60.80	59.98	60.21
7497	NASDAQ	REG	Mon, Aug 21, 2023	61.09	61.17	60.07	60.41
7496	NASDAQ	REG	Fri, Aug 18, 2023	60.59	61.88	60.47	61.31
7495	NASDAQ	REG	Thu, Aug 17, 2023	62.30	62.58	60.80	61.03
7494	NASDAQ	REG	Wed, Aug 16, 2023	63.14	63.33	62.14	62.15
7493	NASDAQ	REG	Tue, Aug 15, 2023	63.78	63.81	62.86	63.05
7492	NASDAQ	REG	Mon, Aug 14, 2023	64.89	64.91	63.95	64.21
7491	NASDAQ	REG	Fri, Aug 11, 2023	64.76	65.08	64.53	64.87
7490	NASDAQ	REG	Thu, Aug 10, 2023	65.98	66.35	64.70	64.98
7489	NASDAQ	REG	Wed, Aug 9, 2023	65.12	66.15	64.73	65.70
7488	NASDAQ	REG	Tue, Aug 8, 2023	65.76	65.99	65.02	65.48
7487	NASDAQ	REG	Mon, Aug 7, 2023	66.58	66.79	65.83	66.64
7486	NASDAQ	REG	Fri, Aug 4, 2023	65.81	66.83	65.01	66.25
7485	NASDAQ	REG	Thu, Aug 3, 2023	65.58	66.14	64.82	65.98
7484	NASDAQ	REG	Wed, Aug 2, 2023	65.49	65.80	64.80	65.69
7483	NASDAQ	REG	Tue, Aug 1, 2023	65.24	65.84	65.02	65.74
7482	NASDAQ	REG	Mon, Jul 31, 2023	64.88	65.83	64.64	65.53
7481	NASDAQ	REG	Fri, Jul 28, 2023	65.24	65.33	64.47	64.88
7480	NASDAQ	REG	Thu, Jul 27, 2023	65.97	66.36	64.43	64.56
7479	NASDAQ	REG	Wed, Jul 26, 2023	65.47	66.04	65.19	65.92
7478	NASDAQ	REG	Tue, Jul 25, 2023	65.86	66.08	65.06	65.33
7477	NASDAQ	REG	Mon, Jul 24, 2023	65.67	66.22	65.49	65.76
7476	NASDAQ	REG	Fri, Jul 21, 2023	65.62	66.45	65.28	65.80
7475	NASDAQ	REG	Thu, Jul 20, 2023	64.79	65.49	64.00	65.43
7474	NASDAQ	REG	Wed, Jul 19, 2023	63.94	64.77	63.88	64.75
7473	NASDAQ	REG	Tue, Jul 18, 2023	63.84	63.84	62.97	63.73
7472	NASDAQ	REG	Mon, Jul 17, 2023	63.11	64.01	62.88	63.84
7471	NASDAQ	REG	Fri, Jul 14, 2023	63.34	63.41	62.70	63.40
7470	NASDAQ	REG	Thu, Jul 13, 2023	63.05	63.54	62.70	63.41
7469	NASDAQ	REG	Wed, Jul 12, 2023	63.38	63.81	63.08	63.11
7468	NASDAQ	REG	Tue, Jul 11, 2023	61.67	62.81	61.50	62.79
7467	NASDAQ	REG	Mon, Jul 10, 2023	61.37	61.53	60.78	61.36
7466	NASDAQ	REG	Fri, Jul 7, 2023	61.90	62.04	61.28	61.31
7465	NASDAQ	REG	Thu, Jul 6, 2023	61.39	62.08	60.46	62.00
7464	NASDAQ	REG	Wed, Jul 5, 2023	62.21	62.97	61.51	62.26
7463	NASDAQ	REG	Mon, Jul 3, 2023	61.65	62.67	61.56	62.38
7462	NASDAQ	REG	Fri, Jun 30, 2023	62.15	62.29	60.89	61.77
7461	NASDAQ	REG	Thu, Jun 29, 2023	60.09	61.70	59.86	61.68
7460	NASDAQ	REG	Wed, Jun 28, 2023	60.35	60.50	59.69	60.35
7459	NASDAQ	REG	Tue, Jun 27, 2023	59.59	60.46	59.35	60.33
7458	NASDAQ	REG	Mon, Jun 26, 2023	58.22	59.51	57.86	59.49
7457	NASDAQ	REG	Fri, Jun 23, 2023	58.65	58.78	57.73	58.00
7456	NASDAQ	REG	Thu, Jun 22, 2023	59.70	59.77	58.38	58.89
7455	NASDAQ	REG	Wed, Jun 21, 2023	60.39	60.39	59.43	59.64
7454	NASDAQ	REG	Tue, Jun 20, 2023	61.24	61.24	59.94	60.66
7453	NASDAQ	REG	Fri, Jun 16, 2023	61.21	61.61	60.77	61.14
7452	NASDAQ	REG	Thu, Jun 15, 2023	60.83	60.85	60.04	60.84
7451	NASDAQ	REG	Wed, Jun 14, 2023	60.72	61.14	60.30	60.84
7450	NASDAQ	REG	Tue, Jun 13, 2023	60.24	61.09	60.06	60.41
7449	NASDAQ	REG	Mon, Jun 12, 2023	60.68	61.03	60.14	60.93
7448	NASDAQ	REG	Fri, Jun 9, 2023	60.60	60.96	60.39	60.61
7447	NASDAQ	REG	Thu, Jun 8, 2023	60.90	61.03	59.88	60.66
7446	NASDAQ	REG	Wed, Jun 7, 2023	59.34	61.23	59.02	60.90
7445	NASDAQ	REG	Tue, Jun 6, 2023	58.01	59.14	57.96	59.06
7444	NASDAQ	REG	Mon, Jun 5, 2023	58.17	58.65	57.82	57.99
7443	NASDAQ	REG	Fri, Jun 2, 2023	57.20	58.47	57.12	58.26
7442	NASDAQ	REG	Thu, Jun 1, 2023	56.30	56.79	55.66	56.40
7441	NASDAQ	REG	Wed, May 31, 2023	55.85	56.64	55.66	56.27
7440	NASDAQ	REG	Tue, May 30, 2023	55.85	56.43	55.65	55.78
7439	NASDAQ	REG	Fri, May 26, 2023	55.16	56.12	54.94	55.94
7438	NASDAQ	REG	Thu, May 25, 2023	56.33	56.33	54.72	55.16
7437	NASDAQ	REG	Wed, May 24, 2023	57.38	57.49	56.05	56.35
7436	NASDAQ	REG	Tue, May 23, 2023	58.43	58.90	57.37	57.56
7435	NASDAQ	REG	Mon, May 22, 2023	57.93	58.51	57.50	58.44
7434	NASDAQ	REG	Fri, May 19, 2023	58.78	58.80	57.40	57.63
7433	NASDAQ	REG	Thu, May 18, 2023	57.72	58.75	57.19	58.24
7432	NASDAQ	REG	Wed, May 17, 2023	57.27	58.87	57.04	58.78
7431	NASDAQ	REG	Tue, May 16, 2023	59.13	59.13	56.97	57.02
7430	NASDAQ	REG	Mon, May 15, 2023	58.68	59.58	58.32	59.13
7429	NASDAQ	REG	Fri, May 12, 2023	58.49	58.60	57.94	58.53
7428	NASDAQ	REG	Thu, May 11, 2023	58.59	58.65	58.00	58.49
7427	NASDAQ	REG	Wed, May 10, 2023	59.49	59.71	58.56	58.99
7426	NASDAQ	REG	Tue, May 9, 2023	59.20	59.32	58.22	58.88
7425	NASDAQ	REG	Mon, May 8, 2023	60.76	60.80	59.64	59.68
7424	NASDAQ	REG	Fri, May 5, 2023	61.25	61.82	59.89	60.74
7423	NASDAQ	REG	Thu, May 4, 2023	59.48	60.44	59.14	60.10
7422	NASDAQ	REG	Wed, May 3, 2023	60.26	61.01	59.59	59.66
7421	NASDAQ	REG	Tue, May 2, 2023	60.31	60.54	59.15	59.99
7420	NASDAQ	REG	Mon, May 1, 2023	61.14	61.60	60.61	60.64
7419	NASDAQ	REG	Fri, Apr 28, 2023	60.50	62.05	60.50	61.43
7418	NASDAQ	REG	Thu, Apr 27, 2023	59.47	60.68	59.47	60.41
7417	NASDAQ	REG	Wed, Apr 26, 2023	60.16	60.51	59.21	59.47
7416	NASDAQ	REG	Tue, Apr 25, 2023	59.55	60.31	59.37	60.21
7415	NASDAQ	REG	Mon, Apr 24, 2023	60.73	60.90	59.73	60.00
7414	NASDAQ	REG	Fri, Apr 21, 2023	60.33	60.96	59.99	60.72
7413	NASDAQ	REG	Thu, Apr 20, 2023	60.61	60.81	60.23	60.55
7412	NASDAQ	REG	Wed, Apr 19, 2023	60.26	60.99	60.16	60.86
7411	NASDAQ	REG	Tue, Apr 18, 2023	60.58	60.85	60.32	60.68
7410	NASDAQ	REG	Mon, Apr 17, 2023	59.66	60.55	59.58	60.50
7409	NASDAQ	REG	Fri, Apr 14, 2023	60.38	60.64	59.15	59.66
7408	NASDAQ	REG	Thu, Apr 13, 2023	59.99	60.20	59.05	60.00
7407	NASDAQ	REG	Wed, Apr 12, 2023	61.16	61.24	59.79	59.99
7406	NASDAQ	REG	Tue, Apr 11, 2023	60.63	61.23	60.27	60.73
7405	NASDAQ	REG	Mon, Apr 10, 2023	60.21	60.50	59.47	60.43
7404	NASDAQ	REG	Thu, Apr 6, 2023	60.50	60.61	59.62	60.30
7403	NASDAQ	REG	Wed, Apr 5, 2023	60.57	60.64	59.85	60.26
7402	NASDAQ	REG	Tue, Apr 4, 2023	61.29	61.47	60.33	60.87
7401	NASDAQ	REG	Mon, Apr 3, 2023	61.16	62.09	60.80	61.25
7400	NASDAQ	REG	Fri, Mar 31, 2023	59.95	61.27	59.95	61.18
7399	NASDAQ	REG	Thu, Mar 30, 2023	59.83	60.12	59.32	59.51
7398	NASDAQ	REG	Wed, Mar 29, 2023	59.28	59.41	58.59	59.21
7397	NASDAQ	REG	Tue, Mar 28, 2023	57.99	58.67	57.94	58.41
7396	NASDAQ	REG	Mon, Mar 27, 2023	58.81	59.15	58.40	58.50
7395	NASDAQ	REG	Fri, Mar 24, 2023	56.52	58.42	56.32	58.34
7394	NASDAQ	REG	Thu, Mar 23, 2023	57.32	57.89	56.40	56.69
7393	NASDAQ	REG	Wed, Mar 22, 2023	57.39	58.14	56.29	56.31
7392	NASDAQ	REG	Tue, Mar 21, 2023	58.08	58.96	57.79	58.09
7391	NASDAQ	REG	Mon, Mar 20, 2023	56.91	58.13	56.66	57.70
7390	NASDAQ	REG	Fri, Mar 17, 2023	57.93	58.01	56.13	56.65
7389	NASDAQ	REG	Thu, Mar 16, 2023	59.14	59.41	57.79	58.26
7388	NASDAQ	REG	Wed, Mar 15, 2023	58.94	60.09	58.48	59.87
7387	NASDAQ	REG	Tue, Mar 14, 2023	59.50	60.60	59.13	60.15
7386	NASDAQ	REG	Mon, Mar 13, 2023	58.47	59.84	58.18	58.82
7385	NASDAQ	REG	Fri, Mar 10, 2023	60.76	60.76	58.33	58.58
7384	NASDAQ	REG	Thu, Mar 9, 2023	61.90	62.00	60.57	60.61
7383	NASDAQ	REG	Wed, Mar 8, 2023	61.42	62.31	61.24	61.96
7382	NASDAQ	REG	Tue, Mar 7, 2023	63.70	63.70	61.05	61.35
7381	NASDAQ	REG	Mon, Mar 6, 2023	63.54	64.14	63.34	63.65
7380	NASDAQ	REG	Fri, Mar 3, 2023	63.14	63.29	62.71	63.28
7379	NASDAQ	REG	Thu, Mar 2, 2023	62.50	62.90	62.25	62.76
7378	NASDAQ	REG	Wed, Mar 1, 2023	62.54	62.97	61.59	62.76
7377	NASDAQ	REG	Tue, Feb 28, 2023	63.25	63.84	62.88	62.90
7376	NASDAQ	REG	Mon, Feb 27, 2023	63.83	64.35	62.81	63.07
7375	NASDAQ	REG	Fri, Feb 24, 2023	62.84	63.58	62.72	63.15
7374	NASDAQ	REG	Thu, Feb 23, 2023	63.33	63.80	62.72	63.49
7373	NASDAQ	REG	Wed, Feb 22, 2023	63.23	63.49	62.57	62.85
7372	NASDAQ	REG	Tue, Feb 21, 2023	63.95	64.29	62.66	62.91
7371	NASDAQ	REG	Fri, Feb 17, 2023	64.57	64.70	63.75	64.33
7370	NASDAQ	REG	Thu, Feb 16, 2023	64.30	65.16	64.25	64.60
7369	NASDAQ	REG	Wed, Feb 15, 2023	65.11	65.65	64.72	65.20
7368	NASDAQ	REG	Tue, Feb 14, 2023	66.71	66.90	65.48	65.75
7367	NASDAQ	REG	Mon, Feb 13, 2023	65.67	67.00	65.62	66.82
7366	NASDAQ	REG	Fri, Feb 10, 2023	63.23	66.17	63.10	65.67
7365	NASDAQ	REG	Thu, Feb 9, 2023	65.14	65.49	63.26	63.55
7364	NASDAQ	REG	Wed, Feb 8, 2023	65.38	65.54	64.68	65.10
7363	NASDAQ	REG	Tue, Feb 7, 2023	65.73	66.11	65.02	65.60
7362	NASDAQ	REG	Mon, Feb 6, 2023	66.38	66.41	65.43	66.20
7361	NASDAQ	REG	Fri, Feb 3, 2023	66.86	67.10	66.08	66.81
7360	NASDAQ	REG	Thu, Feb 2, 2023	67.25	68.56	67.00	67.53
7359	NASDAQ	REG	Wed, Feb 1, 2023	66.23	67.49	65.59	67.10
7358	NASDAQ	REG	Tue, Jan 31, 2023	65.70	66.70	65.30	66.63
7357	NASDAQ	REG	Mon, Jan 30, 2023	66.84	66.99	65.68	65.73
7356	NASDAQ	REG	Fri, Jan 27, 2023	66.05	67.30	65.93	67.15
7355	NASDAQ	REG	Thu, Jan 26, 2023	66.17	66.49	65.46	66.05
7354	NASDAQ	REG	Wed, Jan 25, 2023	65.63	65.96	65.21	65.94
7353	NASDAQ	REG	Tue, Jan 24, 2023	65.57	66.13	64.87	65.88
7352	NASDAQ	REG	Mon, Jan 23, 2023	64.36	65.49	64.11	65.44
7351	NASDAQ	REG	Fri, Jan 20, 2023	63.41	64.41	62.81	64.35
7350	NASDAQ	REG	Thu, Jan 19, 2023	63.86	64.70	63.45	63.46
7349	NASDAQ	REG	Wed, Jan 18, 2023	66.17	66.39	64.02	64.12
7348	NASDAQ	REG	Tue, Jan 17, 2023	65.97	66.49	65.56	65.97
7347	NASDAQ	REG	Fri, Jan 13, 2023	65.70	66.38	65.21	65.98
7346	NASDAQ	REG	Thu, Jan 12, 2023	64.40	66.60	64.40	66.49
7345	NASDAQ	REG	Wed, Jan 11, 2023	62.41	64.49	62.41	64.32
7344	NASDAQ	REG	Tue, Jan 10, 2023	62.01	62.38	60.89	62.03
7343	NASDAQ	REG	Mon, Jan 9, 2023	63.45	63.76	62.46	62.53
7342	NASDAQ	REG	Fri, Jan 6, 2023	63.75	63.94	63.19	63.59
7341	NASDAQ	REG	Thu, Jan 5, 2023	63.46	63.67	62.10	62.29
7340	NASDAQ	REG	Wed, Jan 4, 2023	63.22	64.12	63.14	63.69
7339	NASDAQ	REG	Tue, Jan 3, 2023	63.11	63.38	62.25	62.83
7338	NASDAQ	REG	Fri, Dec 30, 2022	62.37	62.67	61.87	62.50
7337	NASDAQ	REG	Thu, Dec 29, 2022	61.91	62.82	61.85	62.64
7336	NASDAQ	REG	Wed, Dec 28, 2022	62.92	62.98	61.54	61.65
7335	NASDAQ	REG	Tue, Dec 27, 2022	62.69	62.97	62.40	62.61
7334	NASDAQ	REG	Fri, Dec 23, 2022	62.11	62.70	61.89	62.64
7333	NASDAQ	REG	Thu, Dec 22, 2022	62.50	62.51	60.90	62.27
7332	NASDAQ	REG	Wed, Dec 21, 2022	62.42	63.30	61.78	62.51
7331	NASDAQ	REG	Tue, Dec 20, 2022	62.13	62.15	61.28	61.67
7330	NASDAQ	REG	Mon, Dec 19, 2022	62.59	62.81	61.79	62.33
7329	NASDAQ	REG	Fri, Dec 16, 2022	63.04	63.20	61.81	62.73
7328	NASDAQ	REG	Thu, Dec 15, 2022	63.97	64.65	63.24	63.45
7327	NASDAQ	REG	Wed, Dec 14, 2022	65.65	66.45	65.11	65.53
7326	NASDAQ	REG	Tue, Dec 13, 2022	66.98	67.53	64.99	65.68
7325	NASDAQ	REG	Mon, Dec 12, 2022	65.82	65.82	64.97	65.57
7324	NASDAQ	REG	Fri, Dec 9, 2022	65.71	66.03	65.31	65.73
7323	NASDAQ	REG	Thu, Dec 8, 2022	66.13	66.63	65.86	65.96
7322	NASDAQ	REG	Wed, Dec 7, 2022	65.25	66.43	65.02	65.75
7321	NASDAQ	REG	Tue, Dec 6, 2022	65.08	65.46	64.79	65.39
7320	NASDAQ	REG	Mon, Dec 5, 2022	65.57	65.57	64.47	64.82
7319	NASDAQ	REG	Fri, Dec 2, 2022	64.92	66.13	64.72	65.81
7318	NASDAQ	REG	Thu, Dec 1, 2022	67.10	67.29	65.05	65.67
7317	NASDAQ	REG	Wed, Nov 30, 2022	65.51	66.59	64.94	66.43
7316	NASDAQ	REG	Tue, Nov 29, 2022	64.66	65.98	64.38	65.82
7315	NASDAQ	REG	Mon, Nov 28, 2022	65.62	66.16	64.22	64.36
7314	NASDAQ	REG	Fri, Nov 25, 2022	66.43	66.52	65.88	66.27
7313	NASDAQ	REG	Wed, Nov 23, 2022	66.15	66.52	65.51	65.76
7312	NASDAQ	REG	Tue, Nov 22, 2022	65.40	66.50	65.13	66.44
7311	NASDAQ	REG	Mon, Nov 21, 2022	64.53	65.57	64.28	64.98
7310	NASDAQ	REG	Fri, Nov 18, 2022	66.02	66.33	65.33	65.59
7309	NASDAQ	REG	Thu, Nov 17, 2022	63.82	65.43	63.53	65.38
7308	NASDAQ	REG	Wed, Nov 16, 2022	65.33	65.38	64.33	64.50
7307	NASDAQ	REG	Tue, Nov 15, 2022	65.35	65.66	64.60	65.48
7306	NASDAQ	REG	Mon, Nov 14, 2022	65.48	65.91	64.65	64.69
7305	NASDAQ	REG	Fri, Nov 11, 2022	66.39	66.63	65.36	65.82
7304	NASDAQ	REG	Thu, Nov 10, 2022	64.08	66.65	63.88	66.26
7303	NASDAQ	REG	Wed, Nov 9, 2022	62.63	63.78	62.03	62.21
7302	NASDAQ	REG	Tue, Nov 8, 2022	63.69	63.89	62.70	63.01
7301	NASDAQ	REG	Mon, Nov 7, 2022	64.23	64.51	62.80	63.65
7300	NASDAQ	REG	Fri, Nov 4, 2022	61.47	64.17	60.28	63.57
7299	NASDAQ	REG	Thu, Nov 3, 2022	59.45	60.63	58.57	60.29
7298	NASDAQ	REG	Wed, Nov 2, 2022	61.80	62.14	60.35	60.51
7297	NASDAQ	REG	Tue, Nov 1, 2022	61.02	62.06	60.55	61.92
7296	NASDAQ	REG	Mon, Oct 31, 2022	59.78	60.60	59.45	60.51
7295	NASDAQ	REG	Fri, Oct 28, 2022	58.51	60.03	58.04	59.88
7294	NASDAQ	REG	Thu, Oct 27, 2022	58.37	58.86	58.11	58.41
7293	NASDAQ	REG	Wed, Oct 26, 2022	58.28	58.53	57.45	57.64
7292	NASDAQ	REG	Tue, Oct 25, 2022	56.38	58.23	56.38	58.14
7291	NASDAQ	REG	Mon, Oct 24, 2022	56.32	56.35	55.46	56.25
7290	NASDAQ	REG	Fri, Oct 21, 2022	54.20	55.84	53.80	55.67
7289	NASDAQ	REG	Thu, Oct 20, 2022	54.54	55.08	54.03	54.31
7288	NASDAQ	REG	Wed, Oct 19, 2022	54.60	54.98	53.57	54.32
7287	NASDAQ	REG	Tue, Oct 18, 2022	55.67	55.97	55.04	55.57
7286	NASDAQ	REG	Mon, Oct 17, 2022	54.43	55.10	54.26	54.90
7285	NASDAQ	REG	Fri, Oct 14, 2022	55.31	55.67	53.28	53.40
7284	NASDAQ	REG	Thu, Oct 13, 2022	53.73	55.26	53.17	54.70
7283	NASDAQ	REG	Wed, Oct 12, 2022	55.21	55.21	54.43	54.72
7282	NASDAQ	REG	Tue, Oct 11, 2022	54.63	55.62	54.03	55.27
7281	NASDAQ	REG	Mon, Oct 10, 2022	54.63	54.93	53.96	54.32
7280	NASDAQ	REG	Fri, Oct 7, 2022	54.62	54.82	54.06	54.32
7279	NASDAQ	REG	Thu, Oct 6, 2022	55.45	55.93	54.82	55.12
7278	NASDAQ	REG	Wed, Oct 5, 2022	54.98	56.08	54.24	55.70
7277	NASDAQ	REG	Tue, Oct 4, 2022	54.90	56.12	54.57	56.07
7276	NASDAQ	REG	Mon, Oct 3, 2022	54.84	54.84	53.75	54.30
7275	NASDAQ	REG	Fri, Sep 30, 2022	53.58	54.77	53.10	53.85
7274	NASDAQ	REG	Thu, Sep 29, 2022	53.73	53.83	51.97	53.17
7273	NASDAQ	REG	Wed, Sep 28, 2022	53.42	54.64	52.89	54.36
7272	NASDAQ	REG	Tue, Sep 27, 2022	53.29	53.78	52.73	52.78
7271	NASDAQ	REG	Mon, Sep 26, 2022	54.39	54.41	52.36	53.29
7270	NASDAQ	REG	Fri, Sep 23, 2022	53.83	54.80	53.09	54.72
7269	NASDAQ	REG	Thu, Sep 22, 2022	55.81	55.99	54.25	54.38
7268	NASDAQ	REG	Wed, Sep 21, 2022	57.04	57.53	55.88	55.90
7267	NASDAQ	REG	Tue, Sep 20, 2022	58.05	58.05	56.62	56.87
7266	NASDAQ	REG	Mon, Sep 19, 2022	58.51	59.06	58.40	58.86
7265	NASDAQ	REG	Fri, Sep 16, 2022	58.50	59.20	57.84	58.99
7264	NASDAQ	REG	Thu, Sep 15, 2022	58.81	59.66	58.43	58.45
7263	NASDAQ	REG	Wed, Sep 14, 2022	58.76	59.23	58.13	58.90
7262	NASDAQ	REG	Tue, Sep 13, 2022	61.77	62.02	59.51	59.75
7261	NASDAQ	REG	Mon, Sep 12, 2022	62.79	63.21	62.56	63.19
7260	NASDAQ	REG	Fri, Sep 9, 2022	62.01	62.62	61.51	62.28
7259	NASDAQ	REG	Thu, Sep 8, 2022	62.04	62.31	61.38	61.75
7258	NASDAQ	REG	Wed, Sep 7, 2022	61.49	62.50	61.14	62.22
7257	NASDAQ	REG	Tue, Sep 6, 2022	60.79	61.57	60.19	61.34
7256	NASDAQ	REG	Fri, Sep 2, 2022	61.41	61.82	60.27	60.48
7255	NASDAQ	REG	Thu, Sep 1, 2022	60.62	60.96	59.82	60.90
7254	NASDAQ	REG	Wed, Aug 31, 2022	62.09	62.26	60.82	60.84
7253	NASDAQ	REG	Tue, Aug 30, 2022	62.19	62.63	61.67	61.77
7252	NASDAQ	REG	Mon, Aug 29, 2022	62.67	62.87	61.86	62.17
7251	NASDAQ	REG	Fri, Aug 26, 2022	63.91	63.91	62.71	62.85
7250	NASDAQ	REG	Thu, Aug 25, 2022	63.35	63.98	63.24	63.82
7249	NASDAQ	REG	Wed, Aug 24, 2022	62.91	63.56	62.88	63.20
7248	NASDAQ	REG	Tue, Aug 23, 2022	63.61	63.72	62.53	63.00
7247	NASDAQ	REG	Mon, Aug 22, 2022	64.47	64.80	63.29	63.57
7246	NASDAQ	REG	Fri, Aug 19, 2022	65.54	65.67	64.66	64.81
7245	NASDAQ	REG	Thu, Aug 18, 2022	66.02	66.40	65.78	65.98
7244	NASDAQ	REG	Wed, Aug 17, 2022	66.12	66.49	65.01	65.91
7243	NASDAQ	REG	Tue, Aug 16, 2022	66.31	67.29	66.00	66.58
7242	NASDAQ	REG	Mon, Aug 15, 2022	66.20	66.67	65.95	66.31
7241	NASDAQ	REG	Fri, Aug 12, 2022	65.76	66.51	65.63	66.30
7240	NASDAQ	REG	Thu, Aug 11, 2022	65.42	66.00	65.00	65.30
7239	NASDAQ	REG	Wed, Aug 10, 2022	64.72	65.22	64.38	65.12
7238	NASDAQ	REG	Tue, Aug 9, 2022	64.23	64.23	63.07	63.74
7237	NASDAQ	REG	Mon, Aug 8, 2022	63.36	64.46	63.31	64.04
7236	NASDAQ	REG	Fri, Aug 5, 2022	62.15	63.04	61.78	62.84
7235	NASDAQ	REG	Thu, Aug 4, 2022	62.85	63.73	62.61	62.81
7234	NASDAQ	REG	Wed, Aug 3, 2022	62.65	64.25	62.65	62.81
7233	NASDAQ	REG	Tue, Aug 2, 2022	63.60	63.76	62.37	62.45
7232	NASDAQ	REG	Mon, Aug 1, 2022	63.78	64.50	63.44	63.77
7231	NASDAQ	REG	Fri, Jul 29, 2022	64.00	64.86	63.71	64.43
7230	NASDAQ	REG	Thu, Jul 28, 2022	63.35	64.14	62.81	63.75
7229	NASDAQ	REG	Wed, Jul 27, 2022	62.32	63.10	62.15	62.86
7228	NASDAQ	REG	Tue, Jul 26, 2022	63.13	63.46	62.00	62.07
7227	NASDAQ	REG	Mon, Jul 25, 2022	63.04	63.41	62.55	63.21
7226	NASDAQ	REG	Fri, Jul 22, 2022	63.30	63.62	62.74	62.82
7225	NASDAQ	REG	Thu, Jul 21, 2022	62.69	63.18	61.73	62.99
7224	NASDAQ	REG	Wed, Jul 20, 2022	62.10	63.60	62.05	63.15
7223	NASDAQ	REG	Tue, Jul 19, 2022	61.55	62.72	61.43	62.44
7222	NASDAQ	REG	Mon, Jul 18, 2022	60.44	60.91	60.18	60.68
7221	NASDAQ	REG	Fri, Jul 15, 2022	59.52	60.26	59.02	60.20
7220	NASDAQ	REG	Thu, Jul 14, 2022	58.32	59.38	58.32	58.73
7219	NASDAQ	REG	Wed, Jul 13, 2022	59.67	60.27	59.21	59.67
7218	NASDAQ	REG	Tue, Jul 12, 2022	59.59	60.92	59.54	60.50
7217	NASDAQ	REG	Mon, Jul 11, 2022	59.83	59.94	59.01	59.76
7216	NASDAQ	REG	Fri, Jul 8, 2022	59.98	60.20	59.26	59.63
7215	NASDAQ	REG	Thu, Jul 7, 2022	60.38	60.78	60.00	60.28
7214	NASDAQ	REG	Wed, Jul 6, 2022	59.99	61.01	59.41	59.85
7213	NASDAQ	REG	Tue, Jul 5, 2022	59.48	60.51	57.54	60.37
7212	NASDAQ	REG	Fri, Jul 1, 2022	58.97	60.55	58.83	60.40
7211	NASDAQ	REG	Thu, Jun 30, 2022	59.34	60.16	58.75	59.31
7210	NASDAQ	REG	Wed, Jun 29, 2022	60.49	60.75	59.50	60.37
7209	NASDAQ	REG	Tue, Jun 28, 2022	62.68	63.32	60.73	61.08
7208	NASDAQ	REG	Mon, Jun 27, 2022	61.07	62.58	60.88	61.96
7207	NASDAQ	REG	Fri, Jun 24, 2022	59.89	61.58	59.89	61.48
7206	NASDAQ	REG	Thu, Jun 23, 2022	58.70	59.69	58.62	59.54
7205	NASDAQ	REG	Wed, Jun 22, 2022	57.39	59.36	57.10	58.65
7204	NASDAQ	REG	Tue, Jun 21, 2022	58.26	59.12	58.13	58.37
7203	NASDAQ	REG	Fri, Jun 17, 2022	57.51	59.01	57.41	57.62
7202	NASDAQ	REG	Thu, Jun 16, 2022	56.95	58.04	56.19	57.09
7201	NASDAQ	REG	Wed, Jun 15, 2022	57.06	59.35	56.99	58.26
7200	NASDAQ	REG	Tue, Jun 14, 2022	56.63	57.13	55.78	56.60
7199	NASDAQ	REG	Mon, Jun 13, 2022	59.48	59.52	56.99	57.25
7198	NASDAQ	REG	Fri, Jun 10, 2022	61.61	62.01	60.89	60.98
7197	NASDAQ	REG	Thu, Jun 9, 2022	64.75	64.87	62.35	62.52
7196	NASDAQ	REG	Wed, Jun 8, 2022	65.90	65.90	64.74	64.90
7195	NASDAQ	REG	Tue, Jun 7, 2022	64.55	66.42	64.22	66.35
7194	NASDAQ	REG	Mon, Jun 6, 2022	66.89	66.94	64.77	64.95
7193	NASDAQ	REG	Fri, Jun 3, 2022	67.09	67.34	66.44	66.68
7192	NASDAQ	REG	Thu, Jun 2, 2022	67.47	67.83	66.33	67.45
7191	NASDAQ	REG	Wed, Jun 1, 2022	68.25	68.55	66.06	67.35
7190	NASDAQ	REG	Tue, May 31, 2022	68.40	69.06	68.01	68.21
7189	NASDAQ	REG	Fri, May 27, 2022	67.30	69.35	67.01	69.10
7188	NASDAQ	REG	Thu, May 26, 2022	66.76	67.79	66.73	67.21
7187	NASDAQ	REG	Wed, May 25, 2022	65.12	66.41	64.86	66.16
7186	NASDAQ	REG	Tue, May 24, 2022	63.38	65.49	62.13	65.40
7185	NASDAQ	REG	Mon, May 23, 2022	63.92	64.19	62.56	63.61
7184	NASDAQ	REG	Fri, May 20, 2022	64.78	64.90	61.71	63.26
7183	NASDAQ	REG	Thu, May 19, 2022	65.87	66.93	64.16	64.21
7182	NASDAQ	REG	Wed, May 18, 2022	69.25	69.35	65.99	66.34
7181	NASDAQ	REG	Tue, May 17, 2022	69.04	69.65	68.08	69.52
7180	NASDAQ	REG	Mon, May 16, 2022	67.98	68.49	67.43	68.01
7179	NASDAQ	REG	Fri, May 13, 2022	66.14	67.93	65.60	67.89
7178	NASDAQ	REG	Thu, May 12, 2022	64.64	65.62	63.82	65.55
7177	NASDAQ	REG	Wed, May 11, 2022	66.32	67.31	64.44	64.62
7176	NASDAQ	REG	Tue, May 10, 2022	67.43	68.42	65.10	66.03
7175	NASDAQ	REG	Mon, May 9, 2022	67.92	68.11	66.55	66.94
7174	NASDAQ	REG	Fri, May 6, 2022	69.23	69.27	67.60	68.58
7173	NASDAQ	REG	Thu, May 5, 2022	72.74	72.81	68.97	69.57
7172	NASDAQ	REG	Wed, May 4, 2022	71.79	73.06	69.29	72.96
7171	NASDAQ	REG	Tue, May 3, 2022	67.26	68.91	66.69	68.60
7170	NASDAQ	REG	Mon, May 2, 2022	69.08	69.35	65.59	67.12
7169	NASDAQ	REG	Fri, Apr 29, 2022	71.68	71.99	68.69	68.83
7168	NASDAQ	REG	Thu, Apr 28, 2022	70.24	72.15	69.75	71.93
7167	NASDAQ	REG	Wed, Apr 27, 2022	70.15	71.05	69.78	70.03
7166	NASDAQ	REG	Tue, Apr 26, 2022	70.57	71.09	69.90	70.11
7165	NASDAQ	REG	Mon, Apr 25, 2022	70.16	70.28	68.57	70.20
7164	NASDAQ	REG	Fri, Apr 22, 2022	71.95	72.00	70.37	70.44
7163	NASDAQ	REG	Thu, Apr 21, 2022	73.18	73.41	72.40	72.51
7162	NASDAQ	REG	Wed, Apr 20, 2022	71.76	73.21	70.51	72.72
7161	NASDAQ	REG	Tue, Apr 19, 2022	70.66	71.91	70.66	71.63
7160	NASDAQ	REG	Mon, Apr 18, 2022	70.50	71.10	70.19	70.56
7159	NASDAQ	REG	Thu, Apr 14, 2022	70.43	71.31	70.25	70.58
7158	NASDAQ	REG	Wed, Apr 13, 2022	69.53	70.60	69.29	70.53
7157	NASDAQ	REG	Tue, Apr 12, 2022	70.22	70.81	69.37	69.48
7156	NASDAQ	REG	Mon, Apr 11, 2022	70.62	70.95	69.90	70.03
7155	NASDAQ	REG	Fri, Apr 8, 2022	69.18	70.63	68.89	70.54
7154	NASDAQ	REG	Thu, Apr 7, 2022	70.32	70.63	68.26	69.19
7153	NASDAQ	REG	Wed, Apr 6, 2022	70.09	71.13	69.88	70.64
7152	NASDAQ	REG	Tue, Apr 5, 2022	70.70	71.78	70.22	70.55
7151	NASDAQ	REG	Mon, Apr 4, 2022	71.55	71.70	70.28	70.97
7150	NASDAQ	REG	Fri, Apr 1, 2022	71.77	71.93	70.91	71.84
7149	NASDAQ	REG	Thu, Mar 31, 2022	72.62	73.18	71.18	71.34
7148	NASDAQ	REG	Wed, Mar 30, 2022	72.21	72.58	71.73	72.39
7147	NASDAQ	REG	Tue, Mar 29, 2022	69.94	72.49	69.51	72.44
7146	NASDAQ	REG	Mon, Mar 28, 2022	69.16	69.27	68.42	69.18
7145	NASDAQ	REG	Fri, Mar 25, 2022	67.98	69.26	67.81	69.23
7144	NASDAQ	REG	Thu, Mar 24, 2022	67.73	68.17	67.04	67.60
7143	NASDAQ	REG	Wed, Mar 23, 2022	68.56	68.77	67.68	67.85
7142	NASDAQ	REG	Tue, Mar 22, 2022	67.86	69.05	66.60	68.68
7141	NASDAQ	REG	Mon, Mar 21, 2022	67.80	68.11	67.09	67.46
7140	NASDAQ	REG	Fri, Mar 18, 2022	67.32	67.85	66.78	67.51
7139	NASDAQ	REG	Thu, Mar 17, 2022	66.42	67.93	66.25	67.43
7138	NASDAQ	REG	Wed, Mar 16, 2022	66.82	67.49	65.38	66.63
7137	NASDAQ	REG	Tue, Mar 15, 2022	65.88	66.73	65.53	66.36
7136	NASDAQ	REG	Mon, Mar 14, 2022	67.10	67.32	64.96	65.21
7135	NASDAQ	REG	Fri, Mar 11, 2022	68.21	68.49	66.62	66.84
7134	NASDAQ	REG	Thu, Mar 10, 2022	67.43	68.09	66.87	67.83
7133	NASDAQ	REG	Wed, Mar 9, 2022	69.02	69.98	68.34	68.38
7132	NASDAQ	REG	Tue, Mar 8, 2022	66.01	68.27	65.36	67.74
7131	NASDAQ	REG	Mon, Mar 7, 2022	67.28	67.64	65.93	65.95
7130	NASDAQ	REG	Fri, Mar 4, 2022	66.75	67.81	66.37	67.78
7129	NASDAQ	REG	Thu, Mar 3, 2022	67.25	67.95	66.76	67.63
7128	NASDAQ	REG	Wed, Mar 2, 2022	65.37	67.10	65.01	66.66
7127	NASDAQ	REG	Tue, Mar 1, 2022	65.77	66.12	64.11	64.85
7126	NASDAQ	REG	Mon, Feb 28, 2022	65.84	67.11	65.31	65.89
7125	NASDAQ	REG	Fri, Feb 25, 2022	66.50	67.37	65.94	67.25
7124	NASDAQ	REG	Thu, Feb 24, 2022	63.80	66.04	63.11	65.90
7123	NASDAQ	REG	Wed, Feb 23, 2022	67.21	68.09	65.12	65.23
7122	NASDAQ	REG	Tue, Feb 22, 2022	66.02	67.44	65.78	66.64
7121	NASDAQ	REG	Fri, Feb 18, 2022	66.69	67.58	66.09	66.50
7120	NASDAQ	REG	Thu, Feb 17, 2022	67.08	67.65	66.38	66.72
7119	NASDAQ	REG	Wed, Feb 16, 2022	66.34	67.40	66.11	67.27
7118	NASDAQ	REG	Tue, Feb 15, 2022	65.65	67.25	65.38	66.16
7117	NASDAQ	REG	Mon, Feb 14, 2022	66.88	67.18	64.60	65.16
7116	NASDAQ	REG	Fri, Feb 11, 2022	70.48	70.97	66.20	66.83
7115	NASDAQ	REG	Thu, Feb 10, 2022	71.31	72.36	69.86	70.50
7114	NASDAQ	REG	Wed, Feb 9, 2022	71.12	72.30	71.07	72.26
7113	NASDAQ	REG	Tue, Feb 8, 2022	70.13	71.37	69.85	70.47
7112	NASDAQ	REG	Mon, Feb 7, 2022	70.33	70.55	69.68	69.91
7111	NASDAQ	REG	Fri, Feb 4, 2022	70.80	71.10	69.36	70.25
7110	NASDAQ	REG	Thu, Feb 3, 2022	71.72	72.26	71.10	71.13
7109	NASDAQ	REG	Wed, Feb 2, 2022	71.75	72.38	71.59	71.83
7108	NASDAQ	REG	Tue, Feb 1, 2022	71.22	71.99	70.66	71.68
7107	NASDAQ	REG	Mon, Jan 31, 2022	70.52	71.82	69.83	71.75
7106	NASDAQ	REG	Fri, Jan 28, 2022	69.55	71.24	68.15	71.19
7105	NASDAQ	REG	Thu, Jan 27, 2022	71.04	71.91	69.27	69.77
7104	NASDAQ	REG	Wed, Jan 26, 2022	71.30	72.54	69.76	70.43
7103	NASDAQ	REG	Tue, Jan 25, 2022	70.29	71.34	68.92	70.73
7102	NASDAQ	REG	Mon, Jan 24, 2022	69.10	71.30	67.62	70.89
7101	NASDAQ	REG	Fri, Jan 21, 2022	70.46	71.00	69.77	69.99
7100	NASDAQ	REG	Thu, Jan 20, 2022	72.92	73.44	70.38	70.56
7099	NASDAQ	REG	Wed, Jan 19, 2022	74.95	75.49	72.76	72.92
7098	NASDAQ	REG	Tue, Jan 18, 2022	75.48	75.87	74.37	74.80
7097	NASDAQ	REG	Fri, Jan 14, 2022	76.66	76.83	75.09	75.80
7096	NASDAQ	REG	Thu, Jan 13, 2022	76.74	78.33	76.67	77.04
7095	NASDAQ	REG	Wed, Jan 12, 2022	76.29	76.72	75.55	76.44
7094	NASDAQ	REG	Tue, Jan 11, 2022	76.32	76.45	74.34	76.39
7093	NASDAQ	REG	Mon, Jan 10, 2022	75.51	76.39	74.85	76.28
7092	NASDAQ	REG	Fri, Jan 7, 2022	76.26	76.56	75.60	75.74
7091	NASDAQ	REG	Thu, Jan 6, 2022	76.68	77.26	75.85	76.44
7090	NASDAQ	REG	Wed, Jan 5, 2022	78.02	78.45	76.07	76.23
7089	NASDAQ	REG	Tue, Jan 4, 2022	76.28	78.78	76.28	77.86
7088	NASDAQ	REG	Mon, Jan 3, 2022	76.21	77.20	75.28	76.12
7087	NASDAQ	REG	Fri, Dec 31, 2021	74.79	75.89	74.79	75.35
7086	NASDAQ	REG	Thu, Dec 30, 2021	74.33	75.45	73.90	74.79
7085	NASDAQ	REG	Wed, Dec 29, 2021	74.04	74.45	73.30	74.29
7084	NASDAQ	REG	Tue, Dec 28, 2021	73.51	74.19	73.27	73.86
7083	NASDAQ	REG	Mon, Dec 27, 2021	72.78	73.58	72.41	73.55
7082	NASDAQ	REG	Thu, Dec 23, 2021	73.53	73.90	72.44	72.86
7081	NASDAQ	REG	Wed, Dec 22, 2021	72.85	73.57	72.85	72.94
7080	NASDAQ	REG	Tue, Dec 21, 2021	70.76	72.99	70.50	72.93
7079	NASDAQ	REG	Mon, Dec 20, 2021	69.15	70.63	68.83	70.07
7078	NASDAQ	REG	Fri, Dec 17, 2021	71.58	72.52	71.01	71.55
7077	NASDAQ	REG	Thu, Dec 16, 2021	71.39	72.98	71.23	71.65
7076	NASDAQ	REG	Wed, Dec 15, 2021	71.72	71.87	70.13	71.82
7075	NASDAQ	REG	Tue, Dec 14, 2021	72.73	73.16	71.62	71.86
7074	NASDAQ	REG	Mon, Dec 13, 2021	73.06	73.53	71.77	72.88
7073	NASDAQ	REG	Fri, Dec 10, 2021	73.66	74.22	72.51	73.27
7072	NASDAQ	REG	Thu, Dec 9, 2021	73.73	73.73	72.69	73.12
7071	NASDAQ	REG	Wed, Dec 8, 2021	74.18	74.88	73.88	74.32
7070	NASDAQ	REG	Tue, Dec 7, 2021	73.57	74.60	73.35	74.13
7069	NASDAQ	REG	Mon, Dec 6, 2021	72.67	74.23	72.66	73.12
7068	NASDAQ	REG	Fri, Dec 3, 2021	72.11	72.11	70.95	71.77
7067	NASDAQ	REG	Thu, Dec 2, 2021	69.04	72.33	68.81	71.89
7066	NASDAQ	REG	Wed, Dec 1, 2021	71.15	72.16	68.63	68.68
7065	NASDAQ	REG	Tue, Nov 30, 2021	70.60	70.60	68.76	69.34
7064	NASDAQ	REG	Mon, Nov 29, 2021	71.43	71.68	70.14	70.76
7063	NASDAQ	REG	Fri, Nov 26, 2021	72.85	72.85	69.94	71.26
7062	NASDAQ	REG	Wed, Nov 24, 2021	73.84	74.69	72.98	74.35
7061	NASDAQ	REG	Tue, Nov 23, 2021	73.75	74.37	73.43	73.86
7060	NASDAQ	REG	Mon, Nov 22, 2021	74.45	74.45	73.53	73.77
7059	NASDAQ	REG	Fri, Nov 19, 2021	73.92	74.17	72.99	73.80
7058	NASDAQ	REG	Thu, Nov 18, 2021	74.92	75.31	74.29	74.76
7057	NASDAQ	REG	Wed, Nov 17, 2021	74.03	74.79	72.86	74.69
7056	NASDAQ	REG	Tue, Nov 16, 2021	75.03	75.39	73.87	74.39
7055	NASDAQ	REG	Mon, Nov 15, 2021	74.76	75.06	74.22	75.03
7054	NASDAQ	REG	Fri, Nov 12, 2021	75.16	75.37	74.33	74.65
7053	NASDAQ	REG	Thu, Nov 11, 2021	74.36	75.23	73.69	75.16
7052	NASDAQ	REG	Wed, Nov 10, 2021	73.64	74.62	73.61	74.36
7051	NASDAQ	REG	Tue, Nov 9, 2021	73.41	73.94	73.08	73.70
7050	NASDAQ	REG	Mon, Nov 8, 2021	75.86	76.18	73.06	73.46
7049	NASDAQ	REG	Fri, Nov 5, 2021	75.24	78.07	75.00	75.95
7048	NASDAQ	REG	Thu, Nov 4, 2021	74.71	75.14	73.60	74.01
7047	NASDAQ	REG	Wed, Nov 3, 2021	72.29	74.76	72.29	74.38
7046	NASDAQ	REG	Tue, Nov 2, 2021	72.06	72.64	71.64	72.28
7045	NASDAQ	REG	Mon, Nov 1, 2021	70.41	71.57	69.59	71.32
7044	NASDAQ	REG	Fri, Oct 29, 2021	70.71	71.06	69.93	70.41
7043	NASDAQ	REG	Thu, Oct 28, 2021	70.75	70.95	69.57	70.88
7042	NASDAQ	REG	Wed, Oct 27, 2021	71.07	71.29	70.06	71.04
7041	NASDAQ	REG	Tue, Oct 26, 2021	70.67	71.61	70.35	71.45
7040	NASDAQ	REG	Mon, Oct 25, 2021	70.02	70.69	69.72	70.40
7039	NASDAQ	REG	Fri, Oct 22, 2021	70.19	70.55	69.71	70.02
7038	NASDAQ	REG	Thu, Oct 21, 2021	70.95	71.15	69.85	70.01
7037	NASDAQ	REG	Wed, Oct 20, 2021	69.40	71.22	69.12	71.15
7036	NASDAQ	REG	Tue, Oct 19, 2021	71.26	71.26	69.37	69.51
7035	NASDAQ	REG	Mon, Oct 18, 2021	70.10	71.27	70.10	71.06
7034	NASDAQ	REG	Fri, Oct 15, 2021	70.58	71.33	70.44	70.66
7033	NASDAQ	REG	Thu, Oct 14, 2021	70.47	70.59	69.92	70.14
7032	NASDAQ	REG	Wed, Oct 13, 2021	69.51	70.01	69.17	69.93
7031	NASDAQ	REG	Tue, Oct 12, 2021	69.13	70.10	69.13	69.71
7030	NASDAQ	REG	Mon, Oct 11, 2021	69.68	69.84	68.78	69.73
7029	NASDAQ	REG	Fri, Oct 8, 2021	69.78	70.32	69.32	69.43
7028	NASDAQ	REG	Thu, Oct 7, 2021	69.91	70.56	69.53	69.94
7027	NASDAQ	REG	Wed, Oct 6, 2021	68.18	69.26	67.31	69.22
7026	NASDAQ	REG	Tue, Oct 5, 2021	69.56	69.75	68.43	68.66
7025	NASDAQ	REG	Mon, Oct 4, 2021	69.22	70.06	68.23	69.44
7024	NASDAQ	REG	Fri, Oct 1, 2021	67.70	69.67	67.57	69.28
7023	NASDAQ	REG	Thu, Sep 30, 2021	68.96	68.96	66.85	67.33
7022	NASDAQ	REG	Wed, Sep 29, 2021	68.45	68.94	68.17	68.65
7021	NASDAQ	REG	Tue, Sep 28, 2021	68.32	68.70	67.62	68.16
7020	NASDAQ	REG	Mon, Sep 27, 2021	68.55	69.61	68.17	68.43
7019	NASDAQ	REG	Fri, Sep 24, 2021	67.96	68.65	67.90	68.30
7018	NASDAQ	REG	Thu, Sep 23, 2021	68.33	68.96	67.88	68.28
7017	NASDAQ	REG	Wed, Sep 22, 2021	67.81	68.47	67.27	68.09
7016	NASDAQ	REG	Tue, Sep 21, 2021	68.02	68.50	67.12	67.18
7015	NASDAQ	REG	Mon, Sep 20, 2021	67.29	68.00	66.30	67.58
7014	NASDAQ	REG	Fri, Sep 17, 2021	69.01	69.50	67.88	68.31
7013	NASDAQ	REG	Thu, Sep 16, 2021	68.67	69.60	68.13	69.26
7012	NASDAQ	REG	Wed, Sep 15, 2021	67.78	68.86	67.47	68.75
7011	NASDAQ	REG	Tue, Sep 14, 2021	67.90	68.14	66.94	67.51
7010	NASDAQ	REG	Mon, Sep 13, 2021	66.61	68.71	66.58	68.06
7009	NASDAQ	REG	Fri, Sep 10, 2021	68.65	68.65	66.20	66.24
7008	NASDAQ	REG	Thu, Sep 9, 2021	68.91	69.01	68.17	68.40
7007	NASDAQ	REG	Wed, Sep 8, 2021	68.87	69.50	68.02	69.04
7006	NASDAQ	REG	Tue, Sep 7, 2021	69.52	69.52	68.15	69.04
7005	NASDAQ	REG	Fri, Sep 3, 2021	69.21	69.47	68.50	69.34
7004	NASDAQ	REG	Thu, Sep 2, 2021	69.35	69.46	68.39	69.21
7003	NASDAQ	REG	Wed, Sep 1, 2021	68.86	69.24	68.37	69.00
7002	NASDAQ	REG	Tue, Aug 31, 2021	68.29	69.08	68.11	68.62
7001	NASDAQ	REG	Mon, Aug 30, 2021	68.29	68.33	67.36	68.20
7000	NASDAQ	REG	Fri, Aug 27, 2021	67.16	68.26	67.00	68.03
6999	NASDAQ	REG	Thu, Aug 26, 2021	66.96	67.21	66.30	66.77
6998	NASDAQ	REG	Wed, Aug 25, 2021	65.67	67.32	65.16	67.10
6997	NASDAQ	REG	Tue, Aug 24, 2021	65.29	65.59	64.76	65.49
6996	NASDAQ	REG	Mon, Aug 23, 2021	65.42	65.51	64.75	65.05
6995	NASDAQ	REG	Fri, Aug 20, 2021	64.00	65.12	63.20	64.87
6994	NASDAQ	REG	Thu, Aug 19, 2021	64.14	64.84	63.51	64.40
6993	NASDAQ	REG	Wed, Aug 18, 2021	64.49	65.05	63.83	64.48
6992	NASDAQ	REG	Tue, Aug 17, 2021	65.22	65.22	63.54	64.57
6991	NASDAQ	REG	Mon, Aug 16, 2021	65.95	66.56	65.20	65.56
6990	NASDAQ	REG	Fri, Aug 13, 2021	66.67	66.94	65.83	66.22
6989	NASDAQ	REG	Thu, Aug 12, 2021	66.81	66.98	65.67	66.39
6988	NASDAQ	REG	Wed, Aug 11, 2021	66.64	66.90	65.81	66.76
6987	NASDAQ	REG	Tue, Aug 10, 2021	65.76	66.78	65.09	66.27
6986	NASDAQ	REG	Mon, Aug 9, 2021	65.66	66.35	65.16	65.39
6985	NASDAQ	REG	Fri, Aug 6, 2021	67.51	68.32	66.24	66.40
6984	NASDAQ	REG	Thu, Aug 5, 2021	63.48	65.36	63.23	65.32
6983	NASDAQ	REG	Wed, Aug 4, 2021	63.93	64.41	62.98	63.03
6982	NASDAQ	REG	Tue, Aug 3, 2021	64.71	64.91	63.62	64.31
6981	NASDAQ	REG	Mon, Aug 2, 2021	65.99	67.13	64.51	64.57
6980	NASDAQ	REG	Fri, Jul 30, 2021	65.09	66.38	65.09	65.41
6979	NASDAQ	REG	Thu, Jul 29, 2021	64.81	66.30	64.76	65.30
6978	NASDAQ	REG	Wed, Jul 28, 2021	65.46	65.69	64.15	64.61
6977	NASDAQ	REG	Tue, Jul 27, 2021	64.68	65.83	64.39	65.32
6976	NASDAQ	REG	Mon, Jul 26, 2021	65.10	65.80	64.23	64.87
6975	NASDAQ	REG	Fri, Jul 23, 2021	65.07	65.28	64.12	65.05
6974	NASDAQ	REG	Thu, Jul 22, 2021	65.63	65.63	64.15	64.42
6973	NASDAQ	REG	Wed, Jul 21, 2021	64.98	66.45	64.77	65.93
6972	NASDAQ	REG	Tue, Jul 20, 2021	62.36	64.92	62.01	64.51
6971	NASDAQ	REG	Mon, Jul 19, 2021	63.73	63.73	61.48	61.90
6970	NASDAQ	REG	Fri, Jul 16, 2021	65.06	65.85	64.31	64.70
6969	NASDAQ	REG	Thu, Jul 15, 2021	65.01	65.52	62.96	64.95
6968	NASDAQ	REG	Wed, Jul 14, 2021	64.80	65.64	64.41	65.34
6967	NASDAQ	REG	Tue, Jul 13, 2021	66.69	66.77	64.51	64.78
6966	NASDAQ	REG	Mon, Jul 12, 2021	64.65	66.29	64.49	66.19
6965	NASDAQ	REG	Fri, Jul 9, 2021	64.05	65.11	63.69	65.01
6964	NASDAQ	REG	Thu, Jul 8, 2021	62.61	63.69	62.34	63.32
6963	NASDAQ	REG	Wed, Jul 7, 2021	63.80	63.80	62.69	63.26
6962	NASDAQ	REG	Tue, Jul 6, 2021	63.99	64.45	62.95	63.87
6961	NASDAQ	REG	Fri, Jul 2, 2021	64.86	65.29	64.18	64.51
6960	NASDAQ	REG	Thu, Jul 1, 2021	63.02	65.39	63.02	64.82
6959	NASDAQ	REG	Wed, Jun 30, 2021	64.59	64.80	63.86	64.07
6958	NASDAQ	REG	Tue, Jun 29, 2021	64.37	65.24	64.20	64.41
6957	NASDAQ	REG	Mon, Jun 28, 2021	65.10	65.27	63.67	64.23
6956	NASDAQ	REG	Fri, Jun 25, 2021	64.52	65.21	64.33	65.06
6955	NASDAQ	REG	Thu, Jun 24, 2021	64.77	65.04	64.25	64.56
6954	NASDAQ	REG	Wed, Jun 23, 2021	64.64	65.33	64.44	64.82
6953	NASDAQ	REG	Tue, Jun 22, 2021	65.34	65.42	64.58	64.60
6952	NASDAQ	REG	Mon, Jun 21, 2021	63.87	65.67	63.73	65.45
6951	NASDAQ	REG	Fri, Jun 18, 2021	64.12	65.31	63.09	63.33
6950	NASDAQ	REG	Thu, Jun 17, 2021	65.73	65.91	64.10	64.82
6949	NASDAQ	REG	Wed, Jun 16, 2021	66.22	66.74	65.50	65.58
6948	NASDAQ	REG	Tue, Jun 15, 2021	66.61	66.95	65.98	66.32
6947	NASDAQ	REG	Mon, Jun 14, 2021	67.38	68.09	66.39	66.84
6946	NASDAQ	REG	Fri, Jun 11, 2021	68.34	68.34	67.27	68.20
6945	NASDAQ	REG	Thu, Jun 10, 2021	67.72	68.40	67.32	68.06
6944	NASDAQ	REG	Wed, Jun 9, 2021	67.64	67.99	67.31	67.54
6943	NASDAQ	REG	Tue, Jun 8, 2021	66.82	67.97	66.82	67.60
6942	NASDAQ	REG	Mon, Jun 7, 2021	65.90	67.22	65.83	66.80
6941	NASDAQ	REG	Fri, Jun 4, 2021	66.81	66.84	65.66	65.79
6940	NASDAQ	REG	Thu, Jun 3, 2021	67.47	67.59	66.48	66.81
6939	NASDAQ	REG	Wed, Jun 2, 2021	66.67	67.54	66.04	67.44
6938	NASDAQ	REG	Tue, Jun 1, 2021	64.76	66.54	64.60	66.35
6937	NASDAQ	REG	Fri, May 28, 2021	64.71	64.94	64.12	64.60
6936	NASDAQ	REG	Thu, May 27, 2021	64.39	64.71	63.89	64.12
6935	NASDAQ	REG	Wed, May 26, 2021	62.98	64.28	62.86	63.98
6934	NASDAQ	REG	Tue, May 25, 2021	63.75	64.32	63.26	63.31
6933	NASDAQ	REG	Mon, May 24, 2021	64.06	64.06	63.31	63.72
6932	NASDAQ	REG	Fri, May 21, 2021	62.62	63.60	62.20	63.36
6931	NASDAQ	REG	Thu, May 20, 2021	63.17	63.40	62.09	62.75
6930	NASDAQ	REG	Wed, May 19, 2021	63.19	63.30	61.66	62.79
6929	NASDAQ	REG	Tue, May 18, 2021	63.52	64.35	63.13	63.63
6928	NASDAQ	REG	Mon, May 17, 2021	63.95	63.95	63.28	63.60
6927	NASDAQ	REG	Fri, May 14, 2021	63.36	64.01	63.18	63.77
6926	NASDAQ	REG	Thu, May 13, 2021	62.52	63.47	62.21	63.04
6925	NASDAQ	REG	Wed, May 12, 2021	64.37	64.63	62.45	62.62
6924	NASDAQ	REG	Tue, May 11, 2021	64.86	65.25	63.95	64.52
6923	NASDAQ	REG	Mon, May 10, 2021	66.12	67.14	65.38	65.43
6922	NASDAQ	REG	Fri, May 7, 2021	63.82	66.36	63.80	65.36
6921	NASDAQ	REG	Thu, May 6, 2021	63.05	64.04	62.78	63.82
6920	NASDAQ	REG	Wed, May 5, 2021	63.23	63.33	62.30	62.54
6919	NASDAQ	REG	Tue, May 4, 2021	64.02	64.75	63.16	63.43
6918	NASDAQ	REG	Mon, May 3, 2021	64.13	64.63	63.56	63.92
6917	NASDAQ	REG	Fri, Apr 30, 2021	63.64	63.91	63.10	63.66
6916	NASDAQ	REG	Thu, Apr 29, 2021	63.30	64.19	63.09	63.63
6915	NASDAQ	REG	Wed, Apr 28, 2021	63.35	63.48	62.52	62.67
6914	NASDAQ	REG	Tue, Apr 27, 2021	62.40	63.30	62.10	62.97
6913	NASDAQ	REG	Mon, Apr 26, 2021	62.41	63.06	62.07	62.37
6912	NASDAQ	REG	Fri, Apr 23, 2021	61.95	62.29	61.27	62.12
6911	NASDAQ	REG	Thu, Apr 22, 2021	61.69	62.96	61.36	61.72
6910	NASDAQ	REG	Wed, Apr 21, 2021	60.09	61.78	59.80	61.73
6909	NASDAQ	REG	Tue, Apr 20, 2021	59.32	60.50	59.32	60.13
6908	NASDAQ	REG	Mon, Apr 19, 2021	59.50	59.86	58.73	59.76
6907	NASDAQ	REG	Fri, Apr 16, 2021	59.63	59.64	58.81	59.46
6906	NASDAQ	REG	Thu, Apr 15, 2021	58.50	59.32	58.50	59.13
6905	NASDAQ	REG	Wed, Apr 14, 2021	59.07	59.67	58.00	58.18
6904	NASDAQ	REG	Tue, Apr 13, 2021	57.86	59.26	57.86	59.22
6903	NASDAQ	REG	Mon, Apr 12, 2021	58.43	58.66	57.44	58.35
6902	NASDAQ	REG	Fri, Apr 9, 2021	58.66	58.66	57.93	58.36
6901	NASDAQ	REG	Thu, Apr 8, 2021	57.96	58.30	57.57	58.02
6900	NASDAQ	REG	Wed, Apr 7, 2021	57.49	58.31	56.96	58.27
6899	NASDAQ	REG	Tue, Apr 6, 2021	57.34	57.62	56.81	57.28
6898	NASDAQ	REG	Mon, Apr 5, 2021	57.94	58.02	56.46	57.28
6897	NASDAQ	REG	Thu, Apr 1, 2021	56.93	57.66	56.51	57.62
6896	NASDAQ	REG	Wed, Mar 31, 2021	56.58	57.20	56.19	56.71
6895	NASDAQ	REG	Tue, Mar 30, 2021	56.72	57.37	56.00	57.07
6894	NASDAQ	REG	Mon, Mar 29, 2021	57.11	57.56	56.11	56.75
6893	NASDAQ	REG	Fri, Mar 26, 2021	57.82	58.01	56.83	57.97
6892	NASDAQ	REG	Thu, Mar 25, 2021	54.98	57.11	54.50	57.05
6891	NASDAQ	REG	Wed, Mar 24, 2021	55.10	56.67	55.10	55.40
6890	NASDAQ	REG	Tue, Mar 23, 2021	55.94	56.02	54.63	54.85
6889	NASDAQ	REG	Mon, Mar 22, 2021	56.00	56.12	55.14	55.97
6888	NASDAQ	REG	Fri, Mar 19, 2021	57.43	57.50	55.90	56.06
6887	NASDAQ	REG	Thu, Mar 18, 2021	58.19	58.73	57.28	57.43
6886	NASDAQ	REG	Wed, Mar 17, 2021	58.30	58.85	57.86	58.15
6885	NASDAQ	REG	Tue, Mar 16, 2021	59.25	59.25	57.75	58.45
6884	NASDAQ	REG	Mon, Mar 15, 2021	59.26	59.54	57.69	58.97
6883	NASDAQ	REG	Fri, Mar 12, 2021	58.87	59.50	58.09	59.15
6882	NASDAQ	REG	Thu, Mar 11, 2021	59.02	60.14	58.84	58.98
6881	NASDAQ	REG	Wed, Mar 10, 2021	58.18	60.15	58.01	59.65
6880	NASDAQ	REG	Tue, Mar 9, 2021	58.73	58.86	57.55	58.55
6879	NASDAQ	REG	Mon, Mar 8, 2021	58.24	59.73	57.38	59.18
6878	NASDAQ	REG	Fri, Mar 5, 2021	56.84	57.99	55.35	57.68
6877	NASDAQ	REG	Thu, Mar 4, 2021	56.18	57.16	55.28	56.28
6876	NASDAQ	REG	Wed, Mar 3, 2021	53.97	57.15	53.78	56.66
6875	NASDAQ	REG	Tue, Mar 2, 2021	55.17	55.17	53.83	54.16
6874	NASDAQ	REG	Mon, Mar 1, 2021	55.56	56.53	55.29	55.29
6873	NASDAQ	REG	Fri, Feb 26, 2021	54.85	55.20	53.80	54.78
6872	NASDAQ	REG	Thu, Feb 25, 2021	55.00	56.66	54.00	55.25
6871	NASDAQ	REG	Wed, Feb 24, 2021	55.11	56.38	54.52	56.30
6870	NASDAQ	REG	Tue, Feb 23, 2021	54.49	55.38	53.90	55.22
6869	NASDAQ	REG	Mon, Feb 22, 2021	53.06	54.70	52.70	53.81
6868	NASDAQ	REG	Fri, Feb 19, 2021	53.50	53.83	52.60	52.80
6867	NASDAQ	REG	Thu, Feb 18, 2021	52.93	53.59	52.57	53.49
6866	NASDAQ	REG	Wed, Feb 17, 2021	51.99	53.25	51.94	53.21
6865	NASDAQ	REG	Tue, Feb 16, 2021	52.63	53.35	51.96	52.23
6864	NASDAQ	REG	Fri, Feb 12, 2021	50.79	52.73	50.53	52.62
6863	NASDAQ	REG	Thu, Feb 11, 2021	50.59	51.34	49.92	51.25
6862	NASDAQ	REG	Wed, Feb 10, 2021	49.68	50.98	49.60	50.16
6861	NASDAQ	REG	Tue, Feb 9, 2021	49.34	49.88	49.00	49.54
6860	NASDAQ	REG	Mon, Feb 8, 2021	49.01	49.38	48.47	48.96
6859	NASDAQ	REG	Fri, Feb 5, 2021	49.76	49.93	48.98	49.11
6858	NASDAQ	REG	Thu, Feb 4, 2021	47.67	49.50	47.23	49.17
6857	NASDAQ	REG	Wed, Feb 3, 2021	46.81	47.85	46.09	47.60
6856	NASDAQ	REG	Tue, Feb 2, 2021	47.28	47.32	46.39	46.87
6855	NASDAQ	REG	Mon, Feb 1, 2021	47.86	47.86	45.57	46.94
6854	NASDAQ	REG	Fri, Jan 29, 2021	47.13	48.31	46.35	47.18
6853	NASDAQ	REG	Thu, Jan 28, 2021	47.43	48.98	46.96	47.68
6852	NASDAQ	REG	Wed, Jan 27, 2021	47.39	48.61	46.88	47.13
6851	NASDAQ	REG	Tue, Jan 26, 2021	48.11	48.62	47.17	47.93
6850	NASDAQ	REG	Mon, Jan 25, 2021	46.96	48.65	46.50	47.70
6849	NASDAQ	REG	Fri, Jan 22, 2021	46.49	47.05	46.08	46.93
6848	NASDAQ	REG	Thu, Jan 21, 2021	47.48	47.86	46.36	46.85
6847	NASDAQ	REG	Wed, Jan 20, 2021	47.10	48.67	46.24	48.17
6846	NASDAQ	REG	Tue, Jan 19, 2021	47.25	47.25	45.80	46.94
6845	NASDAQ	REG	Fri, Jan 15, 2021	46.66	47.22	46.09	47.07
6844	NASDAQ	REG	Thu, Jan 14, 2021	47.12	47.53	46.30	47.06
6843	NASDAQ	REG	Wed, Jan 13, 2021	44.64	46.52	44.64	46.37
6842	NASDAQ	REG	Tue, Jan 12, 2021	43.95	44.79	43.90	44.75
6841	NASDAQ	REG	Mon, Jan 11, 2021	44.77	45.08	43.49	44.02
6840	NASDAQ	REG	Fri, Jan 8, 2021	45.09	45.51	44.75	45.49
6839	NASDAQ	REG	Thu, Jan 7, 2021	45.22	45.72	44.77	45.01
6838	NASDAQ	REG	Wed, Jan 6, 2021	44.97	46.18	44.94	45.60
6837	NASDAQ	REG	Tue, Jan 5, 2021	44.92	45.32	44.13	44.30
6836	NASDAQ	REG	Mon, Jan 4, 2021	45.77	46.38	43.90	44.27
6835	NASDAQ	REG	Thu, Dec 31, 2020	45.73	45.73	44.82	45.59
6834	NASDAQ	REG	Wed, Dec 30, 2020	45.62	46.46	45.36	45.59
6833	NASDAQ	REG	Tue, Dec 29, 2020	46.08	46.72	44.92	45.31
6832	NASDAQ	REG	Mon, Dec 28, 2020	45.60	46.35	45.39	45.77
6831	NASDAQ	REG	Thu, Dec 24, 2020	45.58	45.68	44.82	45.41
6830	NASDAQ	REG	Wed, Dec 23, 2020	45.76	46.14	45.01	45.16
6829	NASDAQ	REG	Tue, Dec 22, 2020	45.59	45.76	44.69	45.24
6828	NASDAQ	REG	Mon, Dec 21, 2020	45.41	45.54	44.43	45.24
6827	NASDAQ	REG	Fri, Dec 18, 2020	47.49	47.52	45.58	45.93
6826	NASDAQ	REG	Thu, Dec 17, 2020	47.31	47.61	46.75	47.49
6825	NASDAQ	REG	Wed, Dec 16, 2020	47.85	47.93	46.57	47.34
6824	NASDAQ	REG	Tue, Dec 15, 2020	46.25	47.95	46.10	47.88
6823	NASDAQ	REG	Mon, Dec 14, 2020	47.74	48.22	46.59	46.88
6822	NASDAQ	REG	Fri, Dec 11, 2020	47.13	47.58	46.62	47.08
6821	NASDAQ	REG	Thu, Dec 10, 2020	47.43	47.98	47.19	47.61
6820	NASDAQ	REG	Wed, Dec 9, 2020	48.26	48.26	47.28	47.70
6819	NASDAQ	REG	Tue, Dec 8, 2020	47.38	48.63	47.38	47.73
6818	NASDAQ	REG	Mon, Dec 7, 2020	48.42	49.26	47.83	48.08
6817	NASDAQ	REG	Fri, Dec 4, 2020	48.77	49.38	48.71	49.08
6816	NASDAQ	REG	Thu, Dec 3, 2020	47.99	49.05	47.61	48.36
6815	NASDAQ	REG	Wed, Dec 2, 2020	45.77	47.84	45.58	47.53
6814	NASDAQ	REG	Tue, Dec 1, 2020	46.34	47.61	46.02	46.55
6813	NASDAQ	REG	Mon, Nov 30, 2020	46.54	46.72	45.30	45.58
6812	NASDAQ	REG	Fri, Nov 27, 2020	47.37	47.86	46.68	46.89
6811	NASDAQ	REG	Wed, Nov 25, 2020	48.30	48.30	47.00	47.59
6810	NASDAQ	REG	Tue, Nov 24, 2020	49.33	50.65	48.70	48.79
6809	NASDAQ	REG	Mon, Nov 23, 2020	47.78	49.58	47.25	48.46
6808	NASDAQ	REG	Fri, Nov 20, 2020	47.72	47.83	46.83	47.26
6807	NASDAQ	REG	Thu, Nov 19, 2020	46.28	47.96	45.31	47.76
6806	NASDAQ	REG	Wed, Nov 18, 2020	48.06	49.83	47.04	47.12
6805	NASDAQ	REG	Tue, Nov 17, 2020	48.15	48.89	47.18	48.27
6804	NASDAQ	REG	Mon, Nov 16, 2020	47.83	49.52	46.62	49.01
6803	NASDAQ	REG	Fri, Nov 13, 2020	44.47	45.99	43.92	45.73
6802	NASDAQ	REG	Thu, Nov 12, 2020	46.91	46.91	42.95	43.90
6801	NASDAQ	REG	Wed, Nov 11, 2020	46.34	46.64	44.07	46.07
6800	NASDAQ	REG	Tue, Nov 10, 2020	45.95	48.12	45.75	46.75
6799	NASDAQ	REG	Mon, Nov 9, 2020	38.00	47.22	37.63	45.96
6798	NASDAQ	REG	Fri, Nov 6, 2020	36.58	36.71	33.29	34.05
6797	NASDAQ	REG	Thu, Nov 5, 2020	36.20	36.76	35.75	36.18
6796	NASDAQ	REG	Wed, Nov 4, 2020	37.72	37.72	35.85	35.90
6795	NASDAQ	REG	Tue, Nov 3, 2020	36.88	37.72	36.37	37.43
6794	NASDAQ	REG	Mon, Nov 2, 2020	35.88	36.26	35.11	36.20
6793	NASDAQ	REG	Fri, Oct 30, 2020	35.49	35.88	34.62	35.59
6792	NASDAQ	REG	Thu, Oct 29, 2020	35.04	36.02	34.57	35.46
6791	NASDAQ	REG	Wed, Oct 28, 2020	35.58	35.94	35.04	35.36
6790	NASDAQ	REG	Tue, Oct 27, 2020	37.34	37.79	36.22	36.22
6789	NASDAQ	REG	Mon, Oct 26, 2020	37.86	38.29	37.12	37.55
6788	NASDAQ	REG	Fri, Oct 23, 2020	38.47	38.92	37.82	38.29
6787	NASDAQ	REG	Thu, Oct 22, 2020	37.16	38.28	37.06	38.18
6786	NASDAQ	REG	Wed, Oct 21, 2020	37.31	37.42	36.77	37.14
6785	NASDAQ	REG	Tue, Oct 20, 2020	37.41	37.84	37.25	37.50
6784	NASDAQ	REG	Mon, Oct 19, 2020	37.80	37.80	36.92	37.00
6783	NASDAQ	REG	Fri, Oct 16, 2020	38.61	38.61	37.20	37.54
6782	NASDAQ	REG	Thu, Oct 15, 2020	37.36	38.69	37.28	38.54
6781	NASDAQ	REG	Wed, Oct 14, 2020	38.40	38.72	37.44	37.66
6780	NASDAQ	REG	Tue, Oct 13, 2020	39.26	39.52	37.94	38.24
6779	NASDAQ	REG	Mon, Oct 12, 2020	39.52	40.01	39.03	39.75
6778	NASDAQ	REG	Fri, Oct 9, 2020	40.93	40.93	39.45	39.58
6777	NASDAQ	REG	Thu, Oct 8, 2020	39.73	40.47	39.58	40.44
6776	NASDAQ	REG	Wed, Oct 7, 2020	40.24	40.34	39.17	39.43
6775	NASDAQ	REG	Tue, Oct 6, 2020	40.48	40.85	39.75	39.95
6774	NASDAQ	REG	Mon, Oct 5, 2020	40.62	40.80	39.46	40.11
6773	NASDAQ	REG	Fri, Oct 2, 2020	38.57	40.38	38.22	40.20
6772	NASDAQ	REG	Thu, Oct 1, 2020	38.05	39.41	38.05	39.40
6771	NASDAQ	REG	Wed, Sep 30, 2020	38.14	38.78	37.58	38.02
6770	NASDAQ	REG	Tue, Sep 29, 2020	38.25	38.64	37.00	37.77
6769	NASDAQ	REG	Mon, Sep 28, 2020	38.59	39.07	38.19	38.56
6768	NASDAQ	REG	Fri, Sep 25, 2020	36.59	37.57	36.42	37.42
6767	NASDAQ	REG	Thu, Sep 24, 2020	36.55	37.46	35.99	36.78
6766	NASDAQ	REG	Wed, Sep 23, 2020	37.22	37.73	36.15	36.53
6765	NASDAQ	REG	Tue, Sep 22, 2020	37.29	38.16	37.19	37.26
6764	NASDAQ	REG	Mon, Sep 21, 2020	39.42	39.42	36.83	37.21
6763	NASDAQ	REG	Fri, Sep 18, 2020	41.07	41.48	39.96	40.07
6762	NASDAQ	REG	Thu, Sep 17, 2020	41.03	41.49	40.60	41.29
6761	NASDAQ	REG	Wed, Sep 16, 2020	41.34	41.90	40.89	41.61
6760	NASDAQ	REG	Tue, Sep 15, 2020	40.52	41.53	40.22	41.21
6759	NASDAQ	REG	Mon, Sep 14, 2020	38.85	40.24	38.83	40.04
6758	NASDAQ	REG	Fri, Sep 11, 2020	39.23	39.44	37.88	38.60
6757	NASDAQ	REG	Thu, Sep 10, 2020	40.97	41.00	39.27	39.34
6756	NASDAQ	REG	Wed, Sep 9, 2020	41.18	41.62	40.29	40.87
6755	NASDAQ	REG	Tue, Sep 8, 2020	41.32	41.47	40.57	40.97
6754	NASDAQ	REG	Fri, Sep 4, 2020	41.43	42.36	41.25	41.53
6753	NASDAQ	REG	Thu, Sep 3, 2020	41.12	42.23	40.71	41.23
6752	NASDAQ	REG	Wed, Sep 2, 2020	39.48	41.13	39.09	41.03
6751	NASDAQ	REG	Tue, Sep 1, 2020	39.33	39.62	38.88	39.40
6750	NASDAQ	REG	Mon, Aug 31, 2020	40.60	40.60	39.35	39.71
6749	NASDAQ	REG	Fri, Aug 28, 2020	40.66	40.66	39.57	40.44
6748	NASDAQ	REG	Thu, Aug 27, 2020	40.63	41.31	40.54	40.65
6747	NASDAQ	REG	Wed, Aug 26, 2020	41.18	41.19	39.88	40.10
6746	NASDAQ	REG	Tue, Aug 25, 2020	41.40	41.59	40.22	40.95
6745	NASDAQ	REG	Mon, Aug 24, 2020	40.47	41.31	39.90	41.05
6744	NASDAQ	REG	Fri, Aug 21, 2020	41.26	41.31	40.14	40.46
6743	NASDAQ	REG	Thu, Aug 20, 2020	40.20	41.48	40.00	41.15
6742	NASDAQ	REG	Wed, Aug 19, 2020	41.25	41.70	40.15	40.20
6741	NASDAQ	REG	Tue, Aug 18, 2020	42.90	42.90	41.28	41.82
6740	NASDAQ	REG	Mon, Aug 17, 2020	42.42	43.02	42.14	42.72
6739	NASDAQ	REG	Fri, Aug 14, 2020	42.40	43.48	42.03	42.88
6738	NASDAQ	REG	Thu, Aug 13, 2020	42.92	43.34	42.21	42.49
6737	NASDAQ	REG	Wed, Aug 12, 2020	43.96	44.24	42.78	43.67
6736	NASDAQ	REG	Tue, Aug 11, 2020	43.66	44.82	43.31	43.50
6735	NASDAQ	REG	Mon, Aug 10, 2020	41.55	43.74	41.51	42.87
6734	NASDAQ	REG	Fri, Aug 7, 2020	40.43	41.70	40.18	41.65
6733	NASDAQ	REG	Thu, Aug 6, 2020	40.36	41.75	40.22	40.96
6732	NASDAQ	REG	Wed, Aug 5, 2020	41.65	41.98	40.81	40.98
6731	NASDAQ	REG	Tue, Aug 4, 2020	40.77	41.27	39.43	41.06
6730	NASDAQ	REG	Mon, Aug 3, 2020	40.57	40.91	39.74	40.59
6729	NASDAQ	REG	Fri, Jul 31, 2020	41.68	41.68	40.10	41.03
6728	NASDAQ	REG	Thu, Jul 30, 2020	41.14	42.06	40.33	41.81
6727	NASDAQ	REG	Wed, Jul 29, 2020	42.24	42.47	41.08	42.11
6726	NASDAQ	REG	Tue, Jul 28, 2020	39.65	42.31	39.49	41.75
6725	NASDAQ	REG	Mon, Jul 27, 2020	39.16	40.03	38.48	39.91
6724	NASDAQ	REG	Fri, Jul 24, 2020	40.48	40.79	39.86	39.96
6723	NASDAQ	REG	Thu, Jul 23, 2020	41.05	41.46	39.85	40.43
6722	NASDAQ	REG	Wed, Jul 22, 2020	40.46	41.55	40.05	41.37
6721	NASDAQ	REG	Tue, Jul 21, 2020	40.89	41.69	40.36	40.58
6720	NASDAQ	REG	Mon, Jul 20, 2020	41.65	41.89	40.67	41.17
6719	NASDAQ	REG	Fri, Jul 17, 2020	42.44	42.44	41.64	41.70
6718	NASDAQ	REG	Thu, Jul 16, 2020	42.53	42.94	41.91	42.10
6717	NASDAQ	REG	Wed, Jul 15, 2020	43.11	43.77	42.38	42.97
6716	NASDAQ	REG	Tue, Jul 14, 2020	43.17	43.19	41.72	42.07
6715	NASDAQ	REG	Mon, Jul 13, 2020	43.38	43.75	42.19	42.59
6714	NASDAQ	REG	Fri, Jul 10, 2020	42.10	43.71	42.05	42.94
6713	NASDAQ	REG	Thu, Jul 9, 2020	43.17	43.28	41.18	42.12
6712	NASDAQ	REG	Wed, Jul 8, 2020	43.91	44.14	42.77	43.40
6711	NASDAQ	REG	Tue, Jul 7, 2020	45.33	45.33	43.80	44.09
6710	NASDAQ	REG	Mon, Jul 6, 2020	46.95	47.83	45.48	45.98
6709	NASDAQ	REG	Thu, Jul 2, 2020	47.45	47.81	45.39	45.73
6708	NASDAQ	REG	Wed, Jul 1, 2020	46.39	47.27	45.91	46.17
6707	NASDAQ	REG	Tue, Jun 30, 2020	45.96	46.98	45.27	45.89
6706	NASDAQ	REG	Mon, Jun 29, 2020	45.46	45.86	44.00	45.82
6705	NASDAQ	REG	Fri, Jun 26, 2020	44.84	45.47	43.82	44.49
6704	NASDAQ	REG	Thu, Jun 25, 2020	43.96	45.29	43.60	45.08
6703	NASDAQ	REG	Wed, Jun 24, 2020	45.31	45.31	42.49	44.36
6702	NASDAQ	REG	Tue, Jun 23, 2020	46.46	46.87	45.20	46.13
6701	NASDAQ	REG	Mon, Jun 22, 2020	44.42	45.47	43.72	45.41
6700	NASDAQ	REG	Fri, Jun 19, 2020	46.52	47.90	44.14	44.64
6699	NASDAQ	REG	Thu, Jun 18, 2020	45.45	47.10	45.27	46.45
6698	NASDAQ	REG	Wed, Jun 17, 2020	49.15	49.21	46.77	46.86
6697	NASDAQ	REG	Tue, Jun 16, 2020	49.86	50.77	48.11	49.07
6696	NASDAQ	REG	Mon, Jun 15, 2020	45.66	48.47	45.43	47.94
6695	NASDAQ	REG	Fri, Jun 12, 2020	47.78	48.05	45.75	47.89
6694	NASDAQ	REG	Thu, Jun 11, 2020	45.47	46.50	44.22	44.72
6693	NASDAQ	REG	Wed, Jun 10, 2020	50.01	50.10	47.01	48.16
6692	NASDAQ	REG	Tue, Jun 9, 2020	51.70	52.01	50.56	50.78
6691	NASDAQ	REG	Mon, Jun 8, 2020	50.56	54.26	50.56	53.70
6690	NASDAQ	REG	Fri, Jun 5, 2020	52.42	54.57	50.61	50.80
6689	NASDAQ	REG	Thu, Jun 4, 2020	48.81	50.33	47.79	49.81
6688	NASDAQ	REG	Wed, Jun 3, 2020	46.58	50.25	46.58	49.25
6687	NASDAQ	REG	Tue, Jun 2, 2020	45.90	46.41	45.33	45.79
6686	NASDAQ	REG	Mon, Jun 1, 2020	42.97	45.73	42.75	45.40
6685	NASDAQ	REG	Fri, May 29, 2020	43.56	44.31	42.69	42.79
6684	NASDAQ	REG	Thu, May 28, 2020	46.71	46.71	44.15	44.69
6683	NASDAQ	REG	Wed, May 27, 2020	46.33	46.86	44.68	45.85
6682	NASDAQ	REG	Tue, May 26, 2020	43.26	45.26	43.02	45.12
6681	NASDAQ	REG	Fri, May 22, 2020	42.60	42.60	40.57	41.26
6680	NASDAQ	REG	Thu, May 21, 2020	40.71	42.62	40.71	42.09
6679	NASDAQ	REG	Wed, May 20, 2020	41.65	42.22	40.66	41.37
6678	NASDAQ	REG	Tue, May 19, 2020	41.22	42.07	40.05	41.65
6677	NASDAQ	REG	Mon, May 18, 2020	38.48	41.77	38.48	41.32
6676	NASDAQ	REG	Fri, May 15, 2020	35.46	36.93	34.41	36.81
6675	NASDAQ	REG	Thu, May 14, 2020	35.35	36.94	33.56	36.51
6674	NASDAQ	REG	Wed, May 13, 2020	38.05	38.09	35.86	36.07
6673	NASDAQ	REG	Tue, May 12, 2020	40.64	40.83	38.36	38.51
6672	NASDAQ	REG	Mon, May 11, 2020	41.47	41.99	39.82	40.58
6671	NASDAQ	REG	Fri, May 8, 2020	40.96	43.11	39.72	41.96
6670	NASDAQ	REG	Thu, May 7, 2020	38.65	40.22	38.52	39.12
6669	NASDAQ	REG	Wed, May 6, 2020	40.01	41.00	37.87	38.13
6668	NASDAQ	REG	Tue, May 5, 2020	40.90	41.97	40.08	40.32
6667	NASDAQ	REG	Mon, May 4, 2020	39.48	40.42	39.03	40.23
6666	NASDAQ	REG	Fri, May 1, 2020	42.48	43.14	40.57	40.92
6665	NASDAQ	REG	Thu, Apr 30, 2020	43.47	44.49	42.47	43.91
6664	NASDAQ	REG	Wed, Apr 29, 2020	42.06	45.89	41.62	44.41
6663	NASDAQ	REG	Tue, Apr 28, 2020	38.97	42.00	38.73	40.53
6662	NASDAQ	REG	Mon, Apr 27, 2020	35.21	37.82	35.00	37.44
6661	NASDAQ	REG	Fri, Apr 24, 2020	35.75	36.11	34.84	35.43
6660	NASDAQ	REG	Thu, Apr 23, 2020	35.80	36.99	35.08	35.62
6659	NASDAQ	REG	Wed, Apr 22, 2020	35.55	36.07	34.88	35.44
6658	NASDAQ	REG	Tue, Apr 21, 2020	35.77	36.74	35.21	35.59
6657	NASDAQ	REG	Mon, Apr 20, 2020	37.34	38.20	36.33	37.19
6656	NASDAQ	REG	Fri, Apr 17, 2020	39.01	39.75	38.22	38.66
6655	NASDAQ	REG	Thu, Apr 16, 2020	41.13	41.74	37.00	37.07
6654	NASDAQ	REG	Wed, Apr 15, 2020	41.56	42.83	40.00	41.31
6653	NASDAQ	REG	Tue, Apr 14, 2020	43.26	44.45	42.96	43.95
6652	NASDAQ	REG	Mon, Apr 13, 2020	44.07	44.07	42.12	43.13
6651	NASDAQ	REG	Thu, Apr 9, 2020	42.31	45.58	42.21	44.12
6650	NASDAQ	REG	Wed, Apr 8, 2020	37.49	41.03	36.67	40.89
6649	NASDAQ	REG	Tue, Apr 7, 2020	37.72	38.72	36.63	36.77
6648	NASDAQ	REG	Mon, Apr 6, 2020	36.09	37.43	34.48	35.15
6647	NASDAQ	REG	Fri, Apr 3, 2020	33.21	34.11	31.80	32.27
6646	NASDAQ	REG	Thu, Apr 2, 2020	34.94	36.38	32.20	33.20
6645	NASDAQ	REG	Wed, Apr 1, 2020	36.39	36.41	34.40	35.54
6644	NASDAQ	REG	Tue, Mar 31, 2020	39.57	40.42	37.43	38.43
6643	NASDAQ	REG	Mon, Mar 30, 2020	40.43	42.45	38.78	39.95
6642	NASDAQ	REG	Fri, Mar 27, 2020	40.64	41.53	39.72	40.49
6641	NASDAQ	REG	Thu, Mar 26, 2020	41.75	42.99	38.59	42.34
6640	NASDAQ	REG	Wed, Mar 25, 2020	41.52	43.81	38.96	41.24
6639	NASDAQ	REG	Tue, Mar 24, 2020	36.94	39.61	35.77	39.45
6638	NASDAQ	REG	Mon, Mar 23, 2020	35.32	35.78	32.84	34.88
6637	NASDAQ	REG	Fri, Mar 20, 2020	37.72	39.91	34.47	35.30
6636	NASDAQ	REG	Thu, Mar 19, 2020	37.76	40.53	35.21	37.53
6635	NASDAQ	REG	Wed, Mar 18, 2020	45.12	45.29	36.76	37.79
6634	NASDAQ	REG	Tue, Mar 17, 2020	46.16	48.32	42.34	47.68
6633	NASDAQ	REG	Mon, Mar 16, 2020	50.80	51.91	44.88	44.94
6632	NASDAQ	REG	Fri, Mar 13, 2020	53.77	55.48	51.45	55.25
6631	NASDAQ	REG	Thu, Mar 12, 2020	52.21	54.54	50.91	51.64
6630	NASDAQ	REG	Wed, Mar 11, 2020	56.52	56.81	54.47	55.35
6629	NASDAQ	REG	Tue, Mar 10, 2020	57.29	58.13	54.85	57.98
6628	NASDAQ	REG	Mon, Mar 9, 2020	57.18	57.90	55.80	56.20
6627	NASDAQ	REG	Fri, Mar 6, 2020	60.04	60.65	58.58	60.44
6626	NASDAQ	REG	Thu, Mar 5, 2020	60.71	61.74	59.86	61.71
6625	NASDAQ	REG	Wed, Mar 4, 2020	60.07	62.34	59.16	62.06
6624	NASDAQ	REG	Tue, Mar 3, 2020	60.17	61.42	58.67	58.92
6623	NASDAQ	REG	Mon, Mar 2, 2020	57.67	60.40	57.51	60.29
6622	NASDAQ	REG	Fri, Feb 28, 2020	57.74	57.76	55.45	57.44
6621	NASDAQ	REG	Thu, Feb 27, 2020	61.25	61.29	58.37	58.46
6620	NASDAQ	REG	Wed, Feb 26, 2020	61.91	63.74	61.40	61.45
6619	NASDAQ	REG	Tue, Feb 25, 2020	63.38	63.51	61.71	61.86
6618	NASDAQ	REG	Mon, Feb 24, 2020	63.32	64.06	63.03	63.42
6617	NASDAQ	REG	Fri, Feb 21, 2020	63.32	64.11	63.19	63.68
6616	NASDAQ	REG	Thu, Feb 20, 2020	63.37	64.13	63.34	64.06
6615	NASDAQ	REG	Wed, Feb 19, 2020	64.23	64.29	63.08	63.34
6614	NASDAQ	REG	Tue, Feb 18, 2020	64.12	64.65	63.70	64.24
6613	NASDAQ	REG	Fri, Feb 14, 2020	63.13	64.09	62.44	64.02
6612	NASDAQ	REG	Thu, Feb 13, 2020	62.31	63.40	61.90	62.83
6611	NASDAQ	REG	Wed, Feb 12, 2020	62.69	62.96	62.18	62.31
6610	NASDAQ	REG	Tue, Feb 11, 2020	63.77	64.36	62.31	62.65
6609	NASDAQ	REG	Mon, Feb 10, 2020	63.52	63.85	63.22	63.80
6608	NASDAQ	REG	Fri, Feb 7, 2020	63.54	63.80	62.88	63.12
6607	NASDAQ	REG	Thu, Feb 6, 2020	63.69	64.05	63.36	63.51
6606	NASDAQ	REG	Wed, Feb 5, 2020	62.79	63.59	62.63	63.44
6605	NASDAQ	REG	Tue, Feb 4, 2020	63.49	63.59	61.97	62.65
6604	NASDAQ	REG	Mon, Feb 3, 2020	62.39	62.75	61.82	61.92
6603	NASDAQ	REG	Fri, Jan 31, 2020	62.37	62.42	61.72	62.04
6602	NASDAQ	REG	Thu, Jan 30, 2020	62.79	62.98	61.90	62.39
6601	NASDAQ	REG	Wed, Jan 29, 2020	63.59	63.85	62.93	62.97
6600	NASDAQ	REG	Tue, Jan 28, 2020	63.16	63.98	63.13	63.75
6599	NASDAQ	REG	Mon, Jan 27, 2020	63.33	63.64	63.05	63.33
6598	NASDAQ	REG	Fri, Jan 24, 2020	63.88	64.08	63.40	63.79
6597	NASDAQ	REG	Thu, Jan 23, 2020	63.77	64.11	63.22	64.08
6596	NASDAQ	REG	Wed, Jan 22, 2020	63.73	64.31	63.44	63.61
6595	NASDAQ	REG	Tue, Jan 21, 2020	63.38	64.00	63.03	63.85
6594	NASDAQ	REG	Fri, Jan 17, 2020	63.22	63.71	63.14	63.20
6593	NASDAQ	REG	Thu, Jan 16, 2020	63.31	63.47	62.99	63.25
6592	NASDAQ	REG	Wed, Jan 15, 2020	63.02	63.33	62.56	63.05
6591	NASDAQ	REG	Tue, Jan 14, 2020	62.13	62.73	61.81	62.66
6590	NASDAQ	REG	Mon, Jan 13, 2020	61.86	62.22	61.72	62.12
6589	NASDAQ	REG	Fri, Jan 10, 2020	61.63	62.11	61.24	61.92
6588	NASDAQ	REG	Thu, Jan 9, 2020	62.00	62.10	61.22	61.55
6587	NASDAQ	REG	Wed, Jan 8, 2020	61.80	62.51	61.66	62.18
6586	NASDAQ	REG	Tue, Jan 7, 2020	62.40	62.41	61.27	61.68
6585	NASDAQ	REG	Mon, Jan 6, 2020	62.43	63.01	62.17	62.57
6584	NASDAQ	REG	Fri, Jan 3, 2020	61.61	62.49	61.39	62.41
6583	NASDAQ	REG	Thu, Jan 2, 2020	63.47	63.47	61.53	61.68
6582	NASDAQ	REG	Tue, Dec 31, 2019	62.53	63.11	62.41	63.09
6581	NASDAQ	REG	Mon, Dec 30, 2019	62.31	62.64	61.83	62.40
6580	NASDAQ	REG	Fri, Dec 27, 2019	62.08	62.51	61.93	62.46
6579	NASDAQ	REG	Thu, Dec 26, 2019	61.93	62.70	61.67	62.00
6578	NASDAQ	REG	Tue, Dec 24, 2019	62.12	62.14	61.64	61.87
6577	NASDAQ	REG	Mon, Dec 23, 2019	62.68	62.75	61.79	61.94
6576	NASDAQ	REG	Fri, Dec 20, 2019	62.82	62.87	62.23	62.65
6575	NASDAQ	REG	Thu, Dec 19, 2019	62.43	62.86	62.14	62.54
6574	NASDAQ	REG	Wed, Dec 18, 2019	61.36	62.38	61.28	62.36
6573	NASDAQ	REG	Tue, Dec 17, 2019	61.78	61.85	61.01	61.48
6572	NASDAQ	REG	Mon, Dec 16, 2019	60.91	61.89	60.35	61.78
6571	NASDAQ	REG	Fri, Dec 13, 2019	60.86	61.40	60.35	60.91
6570	NASDAQ	REG	Thu, Dec 12, 2019	62.15	62.75	60.78	60.82
6569	NASDAQ	REG	Wed, Dec 11, 2019	64.26	64.47	62.36	62.65
6568	NASDAQ	REG	Tue, Dec 10, 2019	64.54	64.77	64.14	64.25
6567	NASDAQ	REG	Mon, Dec 9, 2019	65.43	65.43	64.02	64.60
6566	NASDAQ	REG	Fri, Dec 6, 2019	64.16	64.75	64.16	64.36
6565	NASDAQ	REG	Thu, Dec 5, 2019	64.41	64.69	63.68	64.00
6564	NASDAQ	REG	Wed, Dec 4, 2019	63.85	64.64	63.85	64.57
6563	NASDAQ	REG	Tue, Dec 3, 2019	63.33	64.43	63.30	64.13
6562	NASDAQ	REG	Mon, Dec 2, 2019	65.09	65.16	63.71	63.77
6561	NASDAQ	REG	Fri, Nov 29, 2019	65.39	65.67	63.73	65.04
6560	NASDAQ	REG	Wed, Nov 27, 2019	64.78	65.12	64.31	65.07
6559	NASDAQ	REG	Tue, Nov 26, 2019	64.28	64.76	63.58	64.70
6558	NASDAQ	REG	Mon, Nov 25, 2019	64.49	65.10	64.03	64.35
6557	NASDAQ	REG	Fri, Nov 22, 2019	63.93	64.32	62.99	64.14
6556	NASDAQ	REG	Thu, Nov 21, 2019	64.24	64.36	63.80	63.94
6555	NASDAQ	REG	Wed, Nov 20, 2019	65.10	65.10	63.99	64.41
6554	NASDAQ	REG	Tue, Nov 19, 2019	65.34	65.58	64.80	65.25
6553	NASDAQ	REG	Mon, Nov 18, 2019	65.37	65.55	64.94	65.20
6552	NASDAQ	REG	Fri, Nov 15, 2019	65.82	65.88	65.28	65.37
6551	NASDAQ	REG	Thu, Nov 14, 2019	64.86	65.89	64.66	65.77
6550	NASDAQ	REG	Wed, Nov 13, 2019	65.20	65.31	64.49	64.69
6549	NASDAQ	REG	Tue, Nov 12, 2019	65.33	65.54	64.59	64.81
6548	NASDAQ	REG	Mon, Nov 11, 2019	64.76	65.10	64.31	64.83
6547	NASDAQ	REG	Fri, Nov 8, 2019	65.00	65.29	64.61	64.66
6546	NASDAQ	REG	Thu, Nov 7, 2019	66.58	66.58	65.36	65.57
6545	NASDAQ	REG	Wed, Nov 6, 2019	66.80	67.70	66.59	66.72
6544	NASDAQ	REG	Tue, Nov 5, 2019	66.02	66.92	65.77	66.75
6543	NASDAQ	REG	Mon, Nov 4, 2019	66.99	66.99	66.03	66.32
6542	NASDAQ	REG	Fri, Nov 1, 2019	67.10	67.41	65.49	67.09
6541	NASDAQ	REG	Thu, Oct 31, 2019	69.85	70.13	66.23	67.24
6540	NASDAQ	REG	Wed, Oct 30, 2019	68.52	69.79	68.26	69.75
6539	NASDAQ	REG	Tue, Oct 29, 2019	67.98	68.63	67.78	68.54
6538	NASDAQ	REG	Mon, Oct 28, 2019	68.62	68.62	67.84	68.08
6537	NASDAQ	REG	Fri, Oct 25, 2019	68.70	69.16	68.36	68.50
6536	NASDAQ	REG	Thu, Oct 24, 2019	69.49	69.49	68.43	68.92
6535	NASDAQ	REG	Wed, Oct 23, 2019	69.71	69.79	68.15	69.29
6534	NASDAQ	REG	Tue, Oct 22, 2019	69.45	70.00	69.37	69.65
6533	NASDAQ	REG	Mon, Oct 21, 2019	68.60	69.58	68.27	69.50
6532	NASDAQ	REG	Fri, Oct 18, 2019	68.43	68.87	68.06	68.82
6531	NASDAQ	REG	Thu, Oct 17, 2019	68.45	68.82	68.29	68.47
6530	NASDAQ	REG	Wed, Oct 16, 2019	68.38	68.57	68.02	68.48
6529	NASDAQ	REG	Tue, Oct 15, 2019	68.73	69.04	68.28	68.60
6528	NASDAQ	REG	Mon, Oct 14, 2019	68.26	68.47	67.80	68.44
6527	NASDAQ	REG	Fri, Oct 11, 2019	68.55	69.09	68.16	68.49
6526	NASDAQ	REG	Thu, Oct 10, 2019	68.30	68.64	68.10	68.30
6525	NASDAQ	REG	Wed, Oct 9, 2019	68.80	68.84	67.15	68.22
6524	NASDAQ	REG	Tue, Oct 8, 2019	68.83	69.01	68.05	68.37
6523	NASDAQ	REG	Mon, Oct 7, 2019	68.67	69.47	68.60	68.87
6522	NASDAQ	REG	Fri, Oct 4, 2019	68.28	69.04	68.28	69.02
6521	NASDAQ	REG	Thu, Oct 3, 2019	68.40	69.14	67.87	68.30
6520	NASDAQ	REG	Wed, Oct 2, 2019	69.07	69.29	68.36	68.48
6519	NASDAQ	REG	Tue, Oct 1, 2019	69.44	69.88	68.36	69.24
6518	NASDAQ	REG	Mon, Sep 30, 2019	69.23	69.72	68.88	69.49
6517	NASDAQ	REG	Fri, Sep 27, 2019	69.02	69.27	68.55	69.08
6516	NASDAQ	REG	Thu, Sep 26, 2019	67.82	68.95	67.61	68.85
6515	NASDAQ	REG	Wed, Sep 25, 2019	67.55	67.82	67.07	67.55
6514	NASDAQ	REG	Tue, Sep 24, 2019	67.78	67.86	67.30	67.62
6513	NASDAQ	REG	Mon, Sep 23, 2019	67.26	68.10	67.17	67.67
6512	NASDAQ	REG	Fri, Sep 20, 2019	67.84	68.30	67.45	67.73
6511	NASDAQ	REG	Thu, Sep 19, 2019	68.07	68.49	67.93	68.00
6510	NASDAQ	REG	Wed, Sep 18, 2019	68.13	68.41	67.25	67.89
6509	NASDAQ	REG	Tue, Sep 17, 2019	68.41	68.75	67.74	68.11
6508	NASDAQ	REG	Mon, Sep 16, 2019	68.29	68.41	67.78	68.23
6507	NASDAQ	REG	Fri, Sep 13, 2019	68.95	69.59	67.79	68.06
6506	NASDAQ	REG	Thu, Sep 12, 2019	68.82	69.26	68.25	69.07
6505	NASDAQ	REG	Wed, Sep 11, 2019	68.08	68.74	67.61	68.72
6504	NASDAQ	REG	Tue, Sep 10, 2019	68.22	68.88	67.87	68.22
6503	NASDAQ	REG	Mon, Sep 9, 2019	66.89	68.45	66.47	68.39
6502	NASDAQ	REG	Fri, Sep 6, 2019	66.73	67.13	66.56	66.92
6501	NASDAQ	REG	Thu, Sep 5, 2019	66.48	66.74	65.98	66.58
6500	NASDAQ	REG	Wed, Sep 4, 2019	65.88	66.58	65.56	66.48
6499	NASDAQ	REG	Tue, Sep 3, 2019	64.17	65.57	64.12	65.33
6498	NASDAQ	REG	Fri, Aug 30, 2019	64.54	64.73	64.08	64.51
6497	NASDAQ	REG	Thu, Aug 29, 2019	63.58	64.47	63.47	64.43
6496	NASDAQ	REG	Wed, Aug 28, 2019	63.03	63.47	62.79	63.32
6495	NASDAQ	REG	Tue, Aug 27, 2019	63.95	64.10	62.74	62.83
6494	NASDAQ	REG	Mon, Aug 26, 2019	63.83	63.83	63.00	63.61
6493	NASDAQ	REG	Fri, Aug 23, 2019	64.72	65.47	62.97	63.34
6492	NASDAQ	REG	Thu, Aug 22, 2019	65.60	65.67	64.79	65.16
6491	NASDAQ	REG	Wed, Aug 21, 2019	65.08	65.60	64.88	65.36
6490	NASDAQ	REG	Tue, Aug 20, 2019	65.84	65.84	64.96	65.00
6489	NASDAQ	REG	Mon, Aug 19, 2019	65.40	65.81	65.06	65.73
6488	NASDAQ	REG	Fri, Aug 16, 2019	65.74	65.74	64.88	65.19
6487	NASDAQ	REG	Thu, Aug 15, 2019	64.76	65.49	64.64	65.04
6486	NASDAQ	REG	Wed, Aug 14, 2019	65.27	65.27	64.49	64.71
6485	NASDAQ	REG	Tue, Aug 13, 2019	64.68	65.32	64.48	65.20
6484	NASDAQ	REG	Mon, Aug 12, 2019	64.72	65.12	64.46	64.84
6483	NASDAQ	REG	Fri, Aug 9, 2019	65.16	65.41	64.48	64.98
6482	NASDAQ	REG	Thu, Aug 8, 2019	64.67	65.64	64.19	65.60
6481	NASDAQ	REG	Wed, Aug 7, 2019	63.96	65.35	63.11	64.70
6480	NASDAQ	REG	Tue, Aug 6, 2019	64.00	64.63	63.27	64.21
6479	NASDAQ	REG	Mon, Aug 5, 2019	65.63	65.64	62.90	63.84
6478	NASDAQ	REG	Fri, Aug 2, 2019	65.99	67.44	65.23	65.76
6477	NASDAQ	REG	Thu, Aug 1, 2019	66.52	66.81	65.88	65.96
6476	NASDAQ	REG	Wed, Jul 31, 2019	67.00	67.44	66.09	66.70
6475	NASDAQ	REG	Tue, Jul 30, 2019	66.68	67.35	66.47	66.93
6474	NASDAQ	REG	Mon, Jul 29, 2019	66.46	67.07	66.36	66.74
6473	NASDAQ	REG	Fri, Jul 26, 2019	66.25	66.52	65.31	66.20
6472	NASDAQ	REG	Thu, Jul 25, 2019	66.20	66.53	65.42	66.12
6471	NASDAQ	REG	Wed, Jul 24, 2019	65.68	66.25	65.15	66.15
6470	NASDAQ	REG	Tue, Jul 23, 2019	64.70	65.72	64.46	65.55
6469	NASDAQ	REG	Mon, Jul 22, 2019	65.11	65.22	64.59	64.63
6468	NASDAQ	REG	Fri, Jul 19, 2019	66.53	66.66	64.98	65.01
6467	NASDAQ	REG	Thu, Jul 18, 2019	66.43	66.79	65.79	66.54
6466	NASDAQ	REG	Wed, Jul 17, 2019	67.48	67.70	66.27	66.54
6465	NASDAQ	REG	Tue, Jul 16, 2019	68.05	68.07	67.13	67.23
6464	NASDAQ	REG	Mon, Jul 15, 2019	68.62	68.90	68.09	68.14
6463	NASDAQ	REG	Fri, Jul 12, 2019	68.76	68.88	68.33	68.54
6462	NASDAQ	REG	Thu, Jul 11, 2019	69.44	69.58	68.18	68.60
6461	NASDAQ	REG	Wed, Jul 10, 2019	69.44	69.83	68.79	69.42
6460	NASDAQ	REG	Tue, Jul 9, 2019	68.87	69.52	68.63	69.41
6459	NASDAQ	REG	Mon, Jul 8, 2019	68.43	69.02	68.34	68.82
6458	NASDAQ	REG	Fri, Jul 5, 2019	68.22	68.68	67.51	68.48
6457	NASDAQ	REG	Wed, Jul 3, 2019	67.89	68.82	67.89	68.81
6456	NASDAQ	REG	Tue, Jul 2, 2019	66.84	67.82	66.53	67.75
6455	NASDAQ	REG	Mon, Jul 1, 2019	67.22	67.31	65.56	66.72
6454	NASDAQ	REG	Fri, Jun 28, 2019	66.97	67.61	66.58	66.74
6453	NASDAQ	REG	Thu, Jun 27, 2019	66.33	67.13	66.33	66.90
6452	NASDAQ	REG	Wed, Jun 26, 2019	67.91	68.36	66.19	66.23
6451	NASDAQ	REG	Tue, Jun 25, 2019	68.93	69.59	67.94	68.02
6450	NASDAQ	REG	Mon, Jun 24, 2019	69.55	69.98	68.60	68.86
6449	NASDAQ	REG	Fri, Jun 21, 2019	69.73	69.73	68.45	69.52
6448	NASDAQ	REG	Thu, Jun 20, 2019	70.15	70.15	69.68	69.90
6447	NASDAQ	REG	Wed, Jun 19, 2019	69.09	70.05	65.59	69.74
6446	NASDAQ	REG	Tue, Jun 18, 2019	69.86	70.26	68.80	69.19
6445	NASDAQ	REG	Mon, Jun 17, 2019	69.06	69.73	69.06	69.56
6444	NASDAQ	REG	Fri, Jun 14, 2019	68.50	68.96	68.42	68.87
6443	NASDAQ	REG	Thu, Jun 13, 2019	68.01	68.66	67.77	68.51
6442	NASDAQ	REG	Wed, Jun 12, 2019	67.76	68.05	67.35	67.80
6441	NASDAQ	REG	Tue, Jun 11, 2019	67.55	67.91	66.07	67.53
6440	NASDAQ	REG	Mon, Jun 10, 2019	67.56	67.72	67.13	67.48
6439	NASDAQ	REG	Fri, Jun 7, 2019	68.22	68.37	67.42	67.47
6438	NASDAQ	REG	Thu, Jun 6, 2019	67.69	68.49	67.30	67.89
6437	NASDAQ	REG	Wed, Jun 5, 2019	66.20	67.96	66.10	67.91
6436	NASDAQ	REG	Tue, Jun 4, 2019	66.06	66.20	65.17	65.85
6435	NASDAQ	REG	Mon, Jun 3, 2019	66.10	66.26	65.31	66.01
6434	NASDAQ	REG	Fri, May 31, 2019	65.08	66.42	64.88	65.96
6433	NASDAQ	REG	Thu, May 30, 2019	65.10	66.53	64.94	65.30
6432	NASDAQ	REG	Wed, May 29, 2019	66.42	67.02	64.90	65.11
6431	NASDAQ	REG	Tue, May 28, 2019	66.86	67.10	66.34	66.42
6430	NASDAQ	REG	Fri, May 24, 2019	67.01	67.19	66.55	66.76
6429	NASDAQ	REG	Thu, May 23, 2019	66.13	66.81	65.84	66.73
6428	NASDAQ	REG	Wed, May 22, 2019	66.47	66.76	66.03	66.39
6427	NASDAQ	REG	Tue, May 21, 2019	66.23	67.00	65.78	66.49
6426	NASDAQ	REG	Mon, May 20, 2019	66.96	67.87	65.82	66.07
6425	NASDAQ	REG	Fri, May 17, 2019	67.15	67.82	66.78	66.96
6424	NASDAQ	REG	Thu, May 16, 2019	66.84	67.72	66.84	67.25
6423	NASDAQ	REG	Wed, May 15, 2019	66.41	67.35	66.26	66.85
6422	NASDAQ	REG	Tue, May 14, 2019	65.71	66.71	65.71	66.43
6421	NASDAQ	REG	Mon, May 13, 2019	65.02	66.15	65.02	65.99
6420	NASDAQ	REG	Fri, May 10, 2019	64.74	65.68	64.41	65.54
6419	NASDAQ	REG	Thu, May 9, 2019	65.16	65.55	64.72	65.38
6418	NASDAQ	REG	Wed, May 8, 2019	65.26	65.88	65.07	65.28
6417	NASDAQ	REG	Tue, May 7, 2019	66.07	66.22	64.52	65.12
6416	NASDAQ	REG	Mon, May 6, 2019	67.04	67.04	66.13	66.30
6415	NASDAQ	REG	Fri, May 3, 2019	67.25	67.80	65.84	66.80
6414	NASDAQ	REG	Thu, May 2, 2019	67.33	68.03	65.07	66.96
6413	NASDAQ	REG	Wed, May 1, 2019	67.21	67.75	66.76	67.30
6412	NASDAQ	REG	Tue, Apr 30, 2019	66.63	67.33	66.12	67.17
6411	NASDAQ	REG	Mon, Apr 29, 2019	67.47	67.76	66.55	66.64
6410	NASDAQ	REG	Fri, Apr 26, 2019	67.56	67.87	67.21	67.57
6409	NASDAQ	REG	Thu, Apr 25, 2019	66.66	67.63	66.23	67.42
6408	NASDAQ	REG	Wed, Apr 24, 2019	66.16	67.05	65.94	66.94
6407	NASDAQ	REG	Tue, Apr 23, 2019	64.94	66.01	64.68	65.97
6406	NASDAQ	REG	Mon, Apr 22, 2019	66.05	66.34	64.02	64.64
6405	NASDAQ	REG	Thu, Apr 18, 2019	65.80	66.59	65.58	66.38
6404	NASDAQ	REG	Wed, Apr 17, 2019	66.45	66.50	65.56	65.69
6403	NASDAQ	REG	Tue, Apr 16, 2019	68.27	68.52	66.17	66.46
6402	NASDAQ	REG	Mon, Apr 15, 2019	68.90	69.01	68.15	68.39
6401	NASDAQ	REG	Fri, Apr 12, 2019	68.36	68.90	67.79	68.86
6400	NASDAQ	REG	Thu, Apr 11, 2019	68.75	68.99	68.07	68.36
6399	NASDAQ	REG	Wed, Apr 10, 2019	67.84	68.82	67.68	68.78
6398	NASDAQ	REG	Tue, Apr 9, 2019	68.23	68.32	67.41	67.55
6397	NASDAQ	REG	Mon, Apr 8, 2019	68.89	68.98	68.15	68.23
6396	NASDAQ	REG	Fri, Apr 5, 2019	68.03	68.90	67.88	68.86
6395	NASDAQ	REG	Thu, Apr 4, 2019	67.92	68.07	67.62	67.98
6394	NASDAQ	REG	Wed, Apr 3, 2019	67.75	68.40	67.20	67.95
6393	NASDAQ	REG	Tue, Apr 2, 2019	67.85	67.92	66.72	67.66
6392	NASDAQ	REG	Mon, Apr 1, 2019	67.51	67.98	66.52	67.68
6391	NASDAQ	REG	Fri, Mar 29, 2019	68.09	68.33	67.16	67.49
6390	NASDAQ	REG	Thu, Mar 28, 2019	67.52	68.10	67.32	68.05
6389	NASDAQ	REG	Wed, Mar 27, 2019	67.10	67.41	66.74	67.37
6388	NASDAQ	REG	Tue, Mar 26, 2019	66.14	67.18	66.14	67.11
6387	NASDAQ	REG	Mon, Mar 25, 2019	66.16	66.46	65.74	66.13
6386	NASDAQ	REG	Fri, Mar 22, 2019	66.14	66.86	65.87	66.11
6385	NASDAQ	REG	Thu, Mar 21, 2019	64.71	66.17	64.36	66.00
6384	NASDAQ	REG	Wed, Mar 20, 2019	64.33	65.74	63.97	64.81
6383	NASDAQ	REG	Tue, Mar 19, 2019	64.46	64.68	64.06	64.34
6382	NASDAQ	REG	Mon, Mar 18, 2019	64.82	65.88	64.14	64.47
6381	NASDAQ	REG	Fri, Mar 15, 2019	65.28	65.42	64.61	64.76
6380	NASDAQ	REG	Thu, Mar 14, 2019	65.44	65.50	64.03	65.32
6379	NASDAQ	REG	Wed, Mar 13, 2019	64.95	65.64	64.95	65.32
6378	NASDAQ	REG	Tue, Mar 12, 2019	64.63	65.10	64.59	64.98
6377	NASDAQ	REG	Mon, Mar 11, 2019	63.89	64.70	63.73	64.54
6376	NASDAQ	REG	Fri, Mar 8, 2019	63.99	64.41	63.56	63.77
6375	NASDAQ	REG	Thu, Mar 7, 2019	64.37	64.89	63.86	64.01
6374	NASDAQ	REG	Wed, Mar 6, 2019	64.94	65.29	64.38	64.44
6373	NASDAQ	REG	Tue, Mar 5, 2019	64.52	65.35	64.37	65.10
6372	NASDAQ	REG	Mon, Mar 4, 2019	64.18	64.57	63.81	64.52
6371	NASDAQ	REG	Fri, Mar 1, 2019	65.32	65.36	63.61	64.18
6370	NASDAQ	REG	Thu, Feb 28, 2019	65.56	65.97	64.72	65.25
6369	NASDAQ	REG	Wed, Feb 27, 2019	65.49	65.59	64.74	65.09
6368	NASDAQ	REG	Tue, Feb 26, 2019	65.92	65.98	65.43	65.79
6367	NASDAQ	REG	Mon, Feb 25, 2019	66.10	66.23	65.57	65.78
6366	NASDAQ	REG	Fri, Feb 22, 2019	65.74	66.41	65.53	65.88
6365	NASDAQ	REG	Thu, Feb 21, 2019	65.63	66.43	65.22	66.37
6364	NASDAQ	REG	Wed, Feb 20, 2019	66.57	66.57	65.29	65.83
6363	NASDAQ	REG	Tue, Feb 19, 2019	66.19	67.10	66.13	66.57
6362	NASDAQ	REG	Fri, Feb 15, 2019	66.19	66.34	65.45	66.32
6361	NASDAQ	REG	Thu, Feb 14, 2019	66.14	66.38	65.16	65.76
6360	NASDAQ	REG	Wed, Feb 13, 2019	65.12	65.56	65.04	65.48
6359	NASDAQ	REG	Tue, Feb 12, 2019	66.24	66.27	65.20	65.33
6358	NASDAQ	REG	Mon, Feb 11, 2019	65.80	66.38	65.57	66.27
6357	NASDAQ	REG	Fri, Feb 8, 2019	65.68	65.93	65.24	65.72
6356	NASDAQ	REG	Thu, Feb 7, 2019	64.20	65.82	63.97	65.73
6355	NASDAQ	REG	Wed, Feb 6, 2019	64.54	65.03	64.13	64.49
6354	NASDAQ	REG	Tue, Feb 5, 2019	64.86	64.98	64.16	64.77
6353	NASDAQ	REG	Mon, Feb 4, 2019	64.68	65.06	64.16	64.84
6352	NASDAQ	REG	Fri, Feb 1, 2019	65.26	65.77	63.78	64.45
6351	NASDAQ	REG	Thu, Jan 31, 2019	64.75	65.11	64.20	65.00
6350	NASDAQ	REG	Wed, Jan 30, 2019	64.01	65.10	63.17	64.96
6349	NASDAQ	REG	Tue, Jan 29, 2019	63.48	63.95	62.37	63.91
6348	NASDAQ	REG	Mon, Jan 28, 2019	62.67	63.52	61.38	63.50
6347	NASDAQ	REG	Fri, Jan 25, 2019	61.64	62.90	61.64	62.75
6346	NASDAQ	REG	Thu, Jan 24, 2019	61.38	61.69	61.05	61.44
6345	NASDAQ	REG	Wed, Jan 23, 2019	61.43	61.73	61.05	61.46
6344	NASDAQ	REG	Tue, Jan 22, 2019	61.86	61.86	60.94	61.55
6343	NASDAQ	REG	Fri, Jan 18, 2019	61.67	61.82	61.09	61.69
6342	NASDAQ	REG	Thu, Jan 17, 2019	61.12	61.64	60.98	61.45
6341	NASDAQ	REG	Wed, Jan 16, 2019	60.58	61.51	60.28	61.17
6340	NASDAQ	REG	Tue, Jan 15, 2019	60.00	60.65	59.78	60.60
6339	NASDAQ	REG	Mon, Jan 14, 2019	59.64	60.67	59.27	59.83
6338	NASDAQ	REG	Fri, Jan 11, 2019	59.46	59.84	58.28	59.79
6337	NASDAQ	REG	Thu, Jan 10, 2019	58.38	59.67	58.18	59.56
6336	NASDAQ	REG	Wed, Jan 9, 2019	58.98	59.11	58.17	58.81
6335	NASDAQ	REG	Tue, Jan 8, 2019	57.84	58.94	57.60	58.88
6334	NASDAQ	REG	Mon, Jan 7, 2019	57.22	58.90	57.07	57.66
6333	NASDAQ	REG	Fri, Jan 4, 2019	57.14	59.62	56.86	57.10
6332	NASDAQ	REG	Thu, Jan 3, 2019	56.79	57.85	56.77	56.89
6331	NASDAQ	REG	Wed, Jan 2, 2019	58.29	58.29	56.50	56.81
6330	NASDAQ	REG	Mon, Dec 31, 2018	58.60	58.75	57.47	58.68
6329	NASDAQ	REG	Fri, Dec 28, 2018	58.69	59.79	57.66	58.47
6328	NASDAQ	REG	Thu, Dec 27, 2018	57.56	58.39	56.69	58.34
6327	NASDAQ	REG	Wed, Dec 26, 2018	55.97	58.17	55.50	58.08
6326	NASDAQ	REG	Mon, Dec 24, 2018	57.32	57.75	55.70	55.76
6325	NASDAQ	REG	Fri, Dec 21, 2018	57.37	58.96	56.87	57.46
6324	NASDAQ	REG	Thu, Dec 20, 2018	58.04	58.27	57.19	57.53
6323	NASDAQ	REG	Wed, Dec 19, 2018	59.39	60.74	57.73	57.75
6322	NASDAQ	REG	Tue, Dec 18, 2018	58.79	59.61	58.32	59.27
6321	NASDAQ	REG	Mon, Dec 17, 2018	61.59	61.89	57.89	58.24
6320	NASDAQ	REG	Fri, Dec 14, 2018	61.93	62.22	61.25	61.50
6319	NASDAQ	REG	Thu, Dec 13, 2018	62.16	63.36	62.16	62.30
6318	NASDAQ	REG	Wed, Dec 12, 2018	64.11	64.50	62.17	62.21
6317	NASDAQ	REG	Tue, Dec 11, 2018	64.40	64.73	63.90	63.93
6316	NASDAQ	REG	Mon, Dec 10, 2018	65.21	65.21	63.41	64.16
6315	NASDAQ	REG	Fri, Dec 7, 2018	65.81	65.84	64.87	65.06
6314	NASDAQ	REG	Thu, Dec 6, 2018	62.83	65.90	62.44	65.82
6313	NASDAQ	REG	Tue, Dec 4, 2018	64.21	64.48	62.95	63.19
6312	NASDAQ	REG	Mon, Dec 3, 2018	63.85	64.09	63.51	64.06
6311	NASDAQ	REG	Fri, Nov 30, 2018	63.06	63.78	63.03	63.66
6310	NASDAQ	REG	Thu, Nov 29, 2018	62.87	63.16	62.35	62.82
6309	NASDAQ	REG	Wed, Nov 28, 2018	62.60	62.92	62.23	62.87
6308	NASDAQ	REG	Tue, Nov 27, 2018	62.60	62.82	62.29	62.64
6307	NASDAQ	REG	Mon, Nov 26, 2018	62.91	63.19	62.22	62.58
6306	NASDAQ	REG	Fri, Nov 23, 2018	63.24	63.24	62.07	62.77
6305	NASDAQ	REG	Wed, Nov 21, 2018	63.55	64.35	62.82	63.19
6304	NASDAQ	REG	Tue, Nov 20, 2018	63.60	64.41	63.21	63.55
6303	NASDAQ	REG	Mon, Nov 19, 2018	63.64	64.26	63.08	63.56
6302	NASDAQ	REG	Fri, Nov 16, 2018	62.49	63.52	62.13	63.52
6301	NASDAQ	REG	Thu, Nov 15, 2018	63.58	63.79	62.33	62.53
6300	NASDAQ	REG	Wed, Nov 14, 2018	64.80	64.96	63.67	63.88
6299	NASDAQ	REG	Tue, Nov 13, 2018	64.53	64.80	63.71	64.54
6298	NASDAQ	REG	Mon, Nov 12, 2018	65.34	66.09	64.94	65.03
6297	NASDAQ	REG	Fri, Nov 9, 2018	64.96	65.66	64.89	65.25
6296	NASDAQ	REG	Thu, Nov 8, 2018	63.87	64.97	63.76	64.94
6295	NASDAQ	REG	Wed, Nov 7, 2018	63.80	64.22	63.36	64.10
6294	NASDAQ	REG	Tue, Nov 6, 2018	63.39	63.56	63.00	63.47
6293	NASDAQ	REG	Mon, Nov 5, 2018	63.08	63.96	62.96	63.29
6292	NASDAQ	REG	Fri, Nov 2, 2018	64.08	64.31	62.32	62.81
6291	NASDAQ	REG	Thu, Nov 1, 2018	63.53	64.08	63.08	64.06
6290	NASDAQ	REG	Wed, Oct 31, 2018	64.88	64.88	63.27	63.36
6289	NASDAQ	REG	Tue, Oct 30, 2018	65.00	65.76	64.61	64.89
6288	NASDAQ	REG	Mon, Oct 29, 2018	64.68	65.35	64.39	64.90
6287	NASDAQ	REG	Fri, Oct 26, 2018	64.34	64.73	63.15	64.09
6286	NASDAQ	REG	Thu, Oct 25, 2018	62.88	64.68	62.64	64.19
6285	NASDAQ	REG	Wed, Oct 24, 2018	62.83	63.27	62.45	62.76
6284	NASDAQ	REG	Tue, Oct 23, 2018	62.15	63.09	61.97	62.75
6283	NASDAQ	REG	Mon, Oct 22, 2018	63.49	64.14	62.52	62.52
6282	NASDAQ	REG	Fri, Oct 19, 2018	63.07	63.78	62.97	63.45
6281	NASDAQ	REG	Thu, Oct 18, 2018	63.06	63.64	62.91	62.94
6280	NASDAQ	REG	Wed, Oct 17, 2018	62.87	63.37	62.52	63.02
6279	NASDAQ	REG	Tue, Oct 16, 2018	62.17	63.25	61.68	62.98
6278	NASDAQ	REG	Mon, Oct 15, 2018	61.56	62.62	61.56	61.92
6277	NASDAQ	REG	Fri, Oct 12, 2018	62.08	62.71	61.42	61.74
6276	NASDAQ	REG	Thu, Oct 11, 2018	63.56	63.68	61.61	61.67
6275	NASDAQ	REG	Wed, Oct 10, 2018	63.62	64.26	63.12	63.20
6274	NASDAQ	REG	Tue, Oct 9, 2018	64.29	64.41	63.57	64.05
6273	NASDAQ	REG	Mon, Oct 8, 2018	63.26	64.79	63.26	64.26
6272	NASDAQ	REG	Fri, Oct 5, 2018	63.16	63.41	62.88	63.13
6271	NASDAQ	REG	Thu, Oct 4, 2018	62.96	63.46	62.37	63.04
6270	NASDAQ	REG	Wed, Oct 3, 2018	64.19	64.61	62.61	63.20
6269	NASDAQ	REG	Tue, Oct 2, 2018	64.49	64.70	64.12	64.19
6268	NASDAQ	REG	Mon, Oct 1, 2018	64.71	64.94	64.26	64.49
6267	NASDAQ	REG	Fri, Sep 28, 2018	63.54	64.69	63.51	64.67
6266	NASDAQ	REG	Thu, Sep 27, 2018	63.50	64.02	63.37	63.46
6265	NASDAQ	REG	Wed, Sep 26, 2018	64.28	64.58	63.32	63.38
6264	NASDAQ	REG	Tue, Sep 25, 2018	64.04	64.74	63.93	64.31
6263	NASDAQ	REG	Mon, Sep 24, 2018	65.32	65.46	63.62	63.95
6262	NASDAQ	REG	Fri, Sep 21, 2018	65.24	65.93	65.23	65.37
6261	NASDAQ	REG	Thu, Sep 20, 2018	64.53	65.41	64.20	65.32
6260	NASDAQ	REG	Wed, Sep 19, 2018	65.44	65.52	64.48	64.50
6259	NASDAQ	REG	Tue, Sep 18, 2018	65.60	65.75	65.22	65.35
6258	NASDAQ	REG	Mon, Sep 17, 2018	64.75	65.62	64.65	65.49
6257	NASDAQ	REG	Fri, Sep 14, 2018	65.43	65.97	64.41	64.65
6256	NASDAQ	REG	Thu, Sep 13, 2018	65.62	66.02	65.21	65.77
6255	NASDAQ	REG	Wed, Sep 12, 2018	65.74	65.86	65.20	65.27
6254	NASDAQ	REG	Tue, Sep 11, 2018	65.43	66.18	65.31	65.69
6253	NASDAQ	REG	Mon, Sep 10, 2018	65.56	66.20	65.49	65.68
6252	NASDAQ	REG	Fri, Sep 7, 2018	65.43	65.99	65.11	65.14
6251	NASDAQ	REG	Thu, Sep 6, 2018	66.06	66.86	65.85	66.37
6250	NASDAQ	REG	Wed, Sep 5, 2018	64.91	66.14	64.78	65.88
6249	NASDAQ	REG	Tue, Sep 4, 2018	65.97	66.09	64.90	65.10
6248	NASDAQ	REG	Fri, Aug 31, 2018	65.82	66.11	65.64	66.03
6247	NASDAQ	REG	Thu, Aug 30, 2018	66.13	66.20	65.55	65.78
6246	NASDAQ	REG	Wed, Aug 29, 2018	65.80	66.26	65.74	66.00
6245	NASDAQ	REG	Tue, Aug 28, 2018	65.31	66.09	64.96	66.07
6244	NASDAQ	REG	Mon, Aug 27, 2018	65.49	65.53	64.72	65.00
6243	NASDAQ	REG	Fri, Aug 24, 2018	64.79	65.49	64.79	65.44
6242	NASDAQ	REG	Thu, Aug 23, 2018	64.82	65.11	64.66	64.96
6241	NASDAQ	REG	Wed, Aug 22, 2018	65.10	65.17	64.68	64.78
6240	NASDAQ	REG	Tue, Aug 21, 2018	65.43	65.65	64.75	65.06
6239	NASDAQ	REG	Mon, Aug 20, 2018	65.39	66.00	65.38	65.68
6238	NASDAQ	REG	Fri, Aug 17, 2018	64.18	65.24	64.02	65.21
6237	NASDAQ	REG	Thu, Aug 16, 2018	63.85	64.39	63.77	64.27
6236	NASDAQ	REG	Wed, Aug 15, 2018	63.44	64.00	63.36	63.81
6235	NASDAQ	REG	Tue, Aug 14, 2018	62.67	63.57	62.50	63.38
6234	NASDAQ	REG	Mon, Aug 13, 2018	63.24	63.32	62.61	62.30
6233	NASDAQ	REG	Fri, Aug 10, 2018	63.47	63.66	63.11	63.25
6232	NASDAQ	REG	Thu, Aug 9, 2018	63.17	63.46	62.96	63.32
6231	NASDAQ	REG	Wed, Aug 8, 2018	63.40	63.44	62.88	63.19
6230	NASDAQ	REG	Tue, Aug 7, 2018	63.58	63.58	62.91	63.36
6229	NASDAQ	REG	Mon, Aug 6, 2018	64.87	64.94	63.50	63.69
6228	NASDAQ	REG	Fri, Aug 3, 2018	62.96	64.98	61.93	64.84
6227	NASDAQ	REG	Thu, Aug 2, 2018	63.51	63.93	63.35	63.60
6226	NASDAQ	REG	Wed, Aug 1, 2018	62.91	63.77	62.50	63.63
6225	NASDAQ	REG	Tue, Jul 31, 2018	62.94	64.28	62.64	63.63
6224	NASDAQ	REG	Mon, Jul 30, 2018	62.01	62.79	61.38	62.70
6223	NASDAQ	REG	Fri, Jul 27, 2018	63.01	63.04	61.66	61.87
6222	NASDAQ	REG	Thu, Jul 26, 2018	63.14	64.40	62.80	62.90
6221	NASDAQ	REG	Wed, Jul 25, 2018	60.83	63.44	60.83	62.83
6220	NASDAQ	REG	Tue, Jul 24, 2018	61.87	62.07	60.75	60.97
6219	NASDAQ	REG	Mon, Jul 23, 2018	61.59	61.88	61.19	61.78
6218	NASDAQ	REG	Fri, Jul 20, 2018	61.19	61.48	60.90	61.44
6217	NASDAQ	REG	Thu, Jul 19, 2018	60.62	61.85	60.41	61.48
6216	NASDAQ	REG	Wed, Jul 18, 2018	60.67	60.97	60.28	60.69
6215	NASDAQ	REG	Tue, Jul 17, 2018	61.24	61.74	60.69	60.77
6214	NASDAQ	REG	Mon, Jul 16, 2018	61.10	61.25	60.50	61.03
6213	NASDAQ	REG	Fri, Jul 13, 2018	61.52	61.79	61.12	61.22
6212	NASDAQ	REG	Thu, Jul 12, 2018	61.31	61.57	61.08	61.29
6211	NASDAQ	REG	Wed, Jul 11, 2018	61.60	61.78	61.23	61.32
6210	NASDAQ	REG	Tue, Jul 10, 2018	61.71	62.25	61.55	61.69
6209	NASDAQ	REG	Mon, Jul 9, 2018	62.41	62.42	61.57	61.92
6208	NASDAQ	REG	Fri, Jul 6, 2018	62.31	62.58	62.07	62.36
6207	NASDAQ	REG	Thu, Jul 5, 2018	61.79	62.21	61.35	62.14
6206	NASDAQ	REG	Tue, Jul 3, 2018	61.48	62.27	60.97	61.64
6205	NASDAQ	REG	Mon, Jul 2, 2018	62.02	62.66	61.02	61.55
6204	NASDAQ	REG	Fri, Jun 29, 2018	62.30	62.69	62.00	62.08
6203	NASDAQ	REG	Thu, Jun 28, 2018	62.15	62.60	61.88	62.46
6202	NASDAQ	REG	Wed, Jun 27, 2018	62.63	62.85	62.20	62.20
6201	NASDAQ	REG	Tue, Jun 26, 2018	62.64	62.69	62.07	62.38
6200	NASDAQ	REG	Mon, Jun 25, 2018	62.79	62.92	61.66	62.58
6199	NASDAQ	REG	Fri, Jun 22, 2018	61.44	62.78	61.18	62.68
6198	NASDAQ	REG	Thu, Jun 21, 2018	60.11	61.32	60.03	61.29
6197	NASDAQ	REG	Wed, Jun 20, 2018	58.95	60.13	58.95	60.07
6196	NASDAQ	REG	Tue, Jun 19, 2018	59.55	59.86	58.93	59.06
6195	NASDAQ	REG	Mon, Jun 18, 2018	59.55	59.95	59.08	59.64
6194	NASDAQ	REG	Fri, Jun 15, 2018	59.94	60.38	59.55	59.71
6193	NASDAQ	REG	Thu, Jun 14, 2018	59.56	60.20	59.50	60.01
6192	NASDAQ	REG	Wed, Jun 13, 2018	60.51	60.66	59.17	59.37
6191	NASDAQ	REG	Tue, Jun 12, 2018	59.32	60.59	59.20	60.42
6190	NASDAQ	REG	Mon, Jun 11, 2018	59.53	59.74	59.19	59.32
6189	NASDAQ	REG	Fri, Jun 8, 2018	59.19	59.61	58.85	59.47
6188	NASDAQ	REG	Thu, Jun 7, 2018	59.14	59.53	58.72	59.16
6187	NASDAQ	REG	Wed, Jun 6, 2018	58.71	59.28	58.42	59.17
6186	NASDAQ	REG	Tue, Jun 5, 2018	58.63	59.30	58.46	58.82
6185	NASDAQ	REG	Mon, Jun 4, 2018	58.02	58.52	57.89	58.46
6184	NASDAQ	REG	Fri, Jun 1, 2018	58.19	58.62	57.62	57.76
6183	NASDAQ	REG	Thu, May 31, 2018	58.41	58.53	57.89	58.08
6182	NASDAQ	REG	Wed, May 30, 2018	57.96	58.61	57.57	58.41
6181	NASDAQ	REG	Tue, May 29, 2018	57.43	58.19	57.16	58.00
6180	NASDAQ	REG	Fri, May 25, 2018	57.59	57.88	57.33	57.80
6179	NASDAQ	REG	Thu, May 24, 2018	57.81	58.08	57.07	57.38
6178	NASDAQ	REG	Wed, May 23, 2018	57.35	58.01	57.11	57.60
6177	NASDAQ	REG	Tue, May 22, 2018	56.68	57.39	56.58	57.20
6176	NASDAQ	REG	Mon, May 21, 2018	56.11	56.95	55.38	56.66
6175	NASDAQ	REG	Fri, May 18, 2018	55.88	56.08	55.46	55.70
6174	NASDAQ	REG	Thu, May 17, 2018	56.35	56.68	55.88	56.27
6173	NASDAQ	REG	Wed, May 16, 2018	56.68	56.95	56.15	56.29
6172	NASDAQ	REG	Tue, May 15, 2018	56.77	56.97	56.14	56.40
6171	NASDAQ	REG	Mon, May 14, 2018	58.41	58.81	57.36	57.15
6170	NASDAQ	REG	Fri, May 11, 2018	58.82	59.08	58.46	58.55
6169	NASDAQ	REG	Thu, May 10, 2018	58.96	59.11	58.49	58.64
6168	NASDAQ	REG	Wed, May 9, 2018	58.03	58.70	57.74	58.65
6167	NASDAQ	REG	Tue, May 8, 2018	58.80	58.87	57.94	58.09
6166	NASDAQ	REG	Mon, May 7, 2018	59.04	59.20	58.63	58.90
6165	NASDAQ	REG	Fri, May 4, 2018	57.64	58.92	57.64	58.76
6164	NASDAQ	REG	Thu, May 3, 2018	58.06	58.40	57.68	57.75
6163	NASDAQ	REG	Wed, May 2, 2018	58.87	59.09	57.92	58.11
6162	NASDAQ	REG	Tue, May 1, 2018	58.85	59.52	58.15	59.26
6161	NASDAQ	REG	Mon, Apr 30, 2018	58.92	59.39	58.49	58.85
6160	NASDAQ	REG	Fri, Apr 27, 2018	57.24	58.91	57.09	58.78
6159	NASDAQ	REG	Thu, Apr 26, 2018	56.36	57.56	56.03	57.24
6158	NASDAQ	REG	Wed, Apr 25, 2018	56.12	56.46	55.43	56.00
6157	NASDAQ	REG	Tue, Apr 24, 2018	55.95	56.39	55.77	56.18
6156	NASDAQ	REG	Mon, Apr 23, 2018	56.15	56.67	55.82	56.11
6155	NASDAQ	REG	Fri, Apr 20, 2018	57.15	57.52	56.07	56.12
6154	NASDAQ	REG	Thu, Apr 19, 2018	58.10	58.10	56.66	57.10
6153	NASDAQ	REG	Wed, Apr 18, 2018	58.68	58.87	58.13	58.24
6152	NASDAQ	REG	Tue, Apr 17, 2018	58.71	59.16	58.21	58.58
6151	NASDAQ	REG	Mon, Apr 16, 2018	58.43	58.87	58.31	58.53
6150	NASDAQ	REG	Fri, Apr 13, 2018	58.32	58.42	57.82	58.39
6149	NASDAQ	REG	Thu, Apr 12, 2018	59.22	59.22	57.71	58.19
6148	NASDAQ	REG	Wed, Apr 11, 2018	58.82	59.35	58.49	58.87
6147	NASDAQ	REG	Tue, Apr 10, 2018	58.83	59.25	58.53	58.98
6146	NASDAQ	REG	Mon, Apr 9, 2018	58.65	59.08	58.11	58.58
6145	NASDAQ	REG	Fri, Apr 6, 2018	59.45	60.09	58.51	58.70
6144	NASDAQ	REG	Thu, Apr 5, 2018	59.44	59.78	58.91	59.67
6143	NASDAQ	REG	Wed, Apr 4, 2018	58.30	59.60	58.06	59.40
6142	NASDAQ	REG	Tue, Apr 3, 2018	57.91	58.89	57.34	58.61
6141	NASDAQ	REG	Mon, Apr 2, 2018	58.98	58.98	57.54	57.70
6140	NASDAQ	REG	Thu, Mar 29, 2018	59.16	59.52	58.55	58.98
6139	NASDAQ	REG	Wed, Mar 28, 2018	57.35	59.21	57.35	59.02
6138	NASDAQ	REG	Tue, Mar 27, 2018	56.62	57.77	55.81	57.09
6137	NASDAQ	REG	Mon, Mar 26, 2018	56.20	56.72	55.60	56.62
6136	NASDAQ	REG	Fri, Mar 23, 2018	56.60	56.85	55.74	55.85
6135	NASDAQ	REG	Thu, Mar 22, 2018	56.45	57.77	56.30	56.64
6134	NASDAQ	REG	Wed, Mar 21, 2018	56.84	57.04	56.16	56.51
6133	NASDAQ	REG	Tue, Mar 20, 2018	57.54	57.94	56.13	56.96
6132	NASDAQ	REG	Mon, Mar 19, 2018	58.41	58.41	57.02	57.32
6131	NASDAQ	REG	Fri, Mar 16, 2018	58.18	58.42	57.78	58.27
6130	NASDAQ	REG	Thu, Mar 15, 2018	58.94	59.01	58.03	58.26
6129	NASDAQ	REG	Wed, Mar 14, 2018	59.29	59.41	58.28	58.82
6128	NASDAQ	REG	Tue, Mar 13, 2018	59.38	59.60	58.75	59.20
6127	NASDAQ	REG	Mon, Mar 12, 2018	58.95	59.20	58.58	59.12
6126	NASDAQ	REG	Fri, Mar 9, 2018	58.90	59.11	58.08	59.10
6125	NASDAQ	REG	Thu, Mar 8, 2018	58.91	59.52	58.50	58.96
6124	NASDAQ	REG	Wed, Mar 7, 2018	58.84	59.40	58.58	58.85
6123	NASDAQ	REG	Tue, Mar 6, 2018	58.90	59.00	58.22	58.95
6122	NASDAQ	REG	Mon, Mar 5, 2018	58.55	59.55	58.43	58.72
6121	NASDAQ	REG	Fri, Mar 2, 2018	58.00	59.09	57.25	58.93
6120	NASDAQ	REG	Thu, Mar 1, 2018	57.97	58.67	57.65	58.33
6119	NASDAQ	REG	Wed, Feb 28, 2018	58.17	58.98	57.84	58.11
6118	NASDAQ	REG	Tue, Feb 27, 2018	59.46	59.84	57.90	57.91
6117	NASDAQ	REG	Mon, Feb 26, 2018	59.24	59.53	58.51	59.33
6116	NASDAQ	REG	Fri, Feb 23, 2018	58.48	59.03	57.96	59.01
6115	NASDAQ	REG	Thu, Feb 22, 2018	56.84	58.61	56.76	58.28
6114	NASDAQ	REG	Wed, Feb 21, 2018	57.92	57.99	56.71	56.74
6113	NASDAQ	REG	Tue, Feb 20, 2018	57.78	58.85	57.78	58.06
6112	NASDAQ	REG	Fri, Feb 16, 2018	56.89	58.34	56.85	58.04
6111	NASDAQ	REG	Thu, Feb 15, 2018	57.96	58.53	57.67	57.29
6110	NASDAQ	REG	Wed, Feb 14, 2018	57.11	57.95	56.01	57.66
6109	NASDAQ	REG	Tue, Feb 13, 2018	57.27	57.74	56.46	57.54
6108	NASDAQ	REG	Mon, Feb 12, 2018	57.11	57.51	54.87	57.27
6107	NASDAQ	REG	Fri, Feb 9, 2018	56.17	57.08	55.03	56.70
6106	NASDAQ	REG	Thu, Feb 8, 2018	57.37	57.73	55.58	55.58
6105	NASDAQ	REG	Wed, Feb 7, 2018	57.83	59.11	57.50	57.53
6104	NASDAQ	REG	Tue, Feb 6, 2018	57.69	58.74	56.66	57.79
6103	NASDAQ	REG	Mon, Feb 5, 2018	59.84	60.93	58.29	58.29
6102	NASDAQ	REG	Fri, Feb 2, 2018	60.36	60.74	59.67	60.12
6101	NASDAQ	REG	Thu, Feb 1, 2018	62.94	63.22	60.66	60.69
6100	NASDAQ	REG	Wed, Jan 31, 2018	61.94	62.97	61.67	62.91
6099	NASDAQ	REG	Tue, Jan 30, 2018	62.41	62.59	61.58	61.83
6098	NASDAQ	REG	Mon, Jan 29, 2018	63.89	63.95	62.07	62.57
6097	NASDAQ	REG	Fri, Jan 26, 2018	64.30	64.34	63.03	63.16
6096	NASDAQ	REG	Thu, Jan 25, 2018	64.25	64.76	63.83	64.12
6095	NASDAQ	REG	Wed, Jan 24, 2018	64.58	64.65	63.98	64.30
6094	NASDAQ	REG	Tue, Jan 23, 2018	64.53	64.69	64.18	64.59
6093	NASDAQ	REG	Mon, Jan 22, 2018	63.73	64.36	63.66	64.31
6092	NASDAQ	REG	Fri, Jan 19, 2018	63.81	64.05	63.40	63.77
6091	NASDAQ	REG	Thu, Jan 18, 2018	63.94	64.13	63.37	63.64
6090	NASDAQ	REG	Wed, Jan 17, 2018	63.92	64.37	63.53	64.21
6089	NASDAQ	REG	Tue, Jan 16, 2018	64.26	64.97	63.59	63.66
6088	NASDAQ	REG	Fri, Jan 12, 2018	64.45	64.45	63.53	64.06
6087	NASDAQ	REG	Thu, Jan 11, 2018	65.34	65.57	64.29	64.37
6086	NASDAQ	REG	Wed, Jan 10, 2018	65.31	65.54	64.40	65.34
6085	NASDAQ	REG	Tue, Jan 9, 2018	67.42	67.42	65.89	65.90
6084	NASDAQ	REG	Mon, Jan 8, 2018	66.82	67.56	66.82	67.32
6083	NASDAQ	REG	Fri, Jan 5, 2018	67.13	67.36	66.63	66.77
6082	NASDAQ	REG	Thu, Jan 4, 2018	69.08	69.08	66.76	66.79
6081	NASDAQ	REG	Wed, Jan 3, 2018	69.57	69.62	68.67	69.05
6080	NASDAQ	REG	Tue, Jan 2, 2018	69.33	69.78	68.89	69.54
6079	NASDAQ	REG	Fri, Dec 29, 2017	69.41	69.64	69.15	69.18
6078	NASDAQ	REG	Thu, Dec 28, 2017	69.22	69.61	68.69	69.42
6077	NASDAQ	REG	Wed, Dec 27, 2017	68.95	69.26	68.52	69.02
6076	NASDAQ	REG	Tue, Dec 26, 2017	68.33	69.09	68.10	68.69
6075	NASDAQ	REG	Fri, Dec 22, 2017	68.05	68.22	67.64	68.09
6074	NASDAQ	REG	Thu, Dec 21, 2017	68.01	68.44	67.49	67.70
6073	NASDAQ	REG	Wed, Dec 20, 2017	68.97	69.42	68.01	68.01
6072	NASDAQ	REG	Tue, Dec 19, 2017	70.36	70.52	68.76	69.00
6071	NASDAQ	REG	Mon, Dec 18, 2017	70.11	70.64	70.00	70.37
6070	NASDAQ	REG	Fri, Dec 15, 2017	69.38	70.12	69.29	70.00
6069	NASDAQ	REG	Thu, Dec 14, 2017	68.79	69.64	68.55	69.20
6068	NASDAQ	REG	Wed, Dec 13, 2017	68.77	69.23	68.37	68.76
6067	NASDAQ	REG	Tue, Dec 12, 2017	67.77	68.75	67.32	68.59
6066	NASDAQ	REG	Mon, Dec 11, 2017	67.54	68.00	67.36	67.68
6065	NASDAQ	REG	Fri, Dec 8, 2017	67.61	67.86	67.25	67.58
6064	NASDAQ	REG	Thu, Dec 7, 2017	67.41	67.87	67.06	67.45
6063	NASDAQ	REG	Wed, Dec 6, 2017	68.10	68.20	66.89	67.34
6062	NASDAQ	REG	Tue, Dec 5, 2017	68.54	68.71	67.77	67.79
6061	NASDAQ	REG	Mon, Dec 4, 2017	68.06	68.74	68.06	68.60
6060	NASDAQ	REG	Fri, Dec 1, 2017	68.06	68.26	67.49	68.06
6059	NASDAQ	REG	Thu, Nov 30, 2017	68.00	68.45	67.63	67.81
6058	NASDAQ	REG	Wed, Nov 29, 2017	67.84	68.30	67.46	68.00
6057	NASDAQ	REG	Tue, Nov 28, 2017	67.58	68.11	67.11	67.99
6056	NASDAQ	REG	Mon, Nov 27, 2017	68.06	68.11	67.33	67.42
6055	NASDAQ	REG	Fri, Nov 24, 2017	67.90	67.98	67.44	67.81
6054	NASDAQ	REG	Wed, Nov 22, 2017	67.51	68.20	67.51	67.67
6053	NASDAQ	REG	Tue, Nov 21, 2017	67.19	67.90	67.08	67.81
6052	NASDAQ	REG	Mon, Nov 20, 2017	67.47	67.57	66.97	67.19
6051	NASDAQ	REG	Fri, Nov 17, 2017	67.11	67.83	67.11	67.40
6050	NASDAQ	REG	Thu, Nov 16, 2017	66.74	67.50	66.34	67.26
6049	NASDAQ	REG	Wed, Nov 15, 2017	66.95	67.27	66.35	66.87
6048	NASDAQ	REG	Tue, Nov 14, 2017	66.65	66.98	66.02	66.91
6047	NASDAQ	REG	Mon, Nov 13, 2017	66.73	67.25	66.18	66.68
6046	NASDAQ	REG	Fri, Nov 10, 2017	65.99	66.72	65.99	66.45
6045	NASDAQ	REG	Thu, Nov 9, 2017	65.55	66.94	65.55	66.32
6044	NASDAQ	REG	Wed, Nov 8, 2017	65.31	66.26	65.31	65.76
6043	NASDAQ	REG	Tue, Nov 7, 2017	64.33	65.86	64.28	65.26
6042	NASDAQ	REG	Mon, Nov 6, 2017	64.22	64.93	63.94	64.24
6041	NASDAQ	REG	Fri, Nov 3, 2017	64.69	65.38	63.95	64.10
6040	NASDAQ	REG	Thu, Nov 2, 2017	63.98	65.51	63.41	65.28
6039	NASDAQ	REG	Wed, Nov 1, 2017	61.56	62.58	61.56	62.12
6038	NASDAQ	REG	Tue, Oct 31, 2017	62.22	62.42	61.19	61.55
6037	NASDAQ	REG	Mon, Oct 30, 2017	62.54	62.92	62.19	62.24
6036	NASDAQ	REG	Fri, Oct 27, 2017	62.21	62.70	61.49	62.52
6035	NASDAQ	REG	Thu, Oct 26, 2017	63.27	63.27	61.80	62.38
6034	NASDAQ	REG	Wed, Oct 25, 2017	63.02	63.21	61.91	62.93
6033	NASDAQ	REG	Tue, Oct 24, 2017	63.62	63.79	62.97	63.36
6032	NASDAQ	REG	Mon, Oct 23, 2017	63.85	64.14	63.39	63.74
6031	NASDAQ	REG	Fri, Oct 20, 2017	64.46	64.48	63.27	63.65
6030	NASDAQ	REG	Thu, Oct 19, 2017	64.85	65.22	64.27	64.38
6029	NASDAQ	REG	Wed, Oct 18, 2017	64.90	65.25	64.33	64.76
6028	NASDAQ	REG	Tue, Oct 17, 2017	64.14	65.07	64.03	65.06
6027	NASDAQ	REG	Mon, Oct 16, 2017	64.57	64.76	63.97	64.23
6026	NASDAQ	REG	Fri, Oct 13, 2017	64.29	64.93	63.66	64.67
6025	NASDAQ	REG	Thu, Oct 12, 2017	63.79	64.05	63.34	64.04
6024	NASDAQ	REG	Wed, Oct 11, 2017	63.57	64.08	63.57	63.91
6023	NASDAQ	REG	Tue, Oct 10, 2017	62.73	63.59	62.73	63.57
6022	NASDAQ	REG	Mon, Oct 9, 2017	62.51	63.11	62.44	62.63
6021	NASDAQ	REG	Fri, Oct 6, 2017	62.78	62.78	62.16	62.30
6020	NASDAQ	REG	Thu, Oct 5, 2017	62.99	63.82	62.90	63.10
6019	NASDAQ	REG	Wed, Oct 4, 2017	62.36	62.88	62.04	62.87
6018	NASDAQ	REG	Tue, Oct 3, 2017	62.37	62.51	61.70	62.38
6017	NASDAQ	REG	Mon, Oct 2, 2017	62.05	62.35	61.53	62.10
6016	NASDAQ	REG	Fri, Sep 29, 2017	61.85	62.34	61.68	62.04
6015	NASDAQ	REG	Thu, Sep 28, 2017	61.89	62.23	61.46	62.14
6014	NASDAQ	REG	Wed, Sep 27, 2017	63.04	63.04	61.65	61.86
6013	NASDAQ	REG	Tue, Sep 26, 2017	62.79	63.45	62.50	63.09
6012	NASDAQ	REG	Mon, Sep 25, 2017	62.26	63.32	62.15	62.72
6011	NASDAQ	REG	Fri, Sep 22, 2017	62.50	62.77	62.02	62.12
6010	NASDAQ	REG	Thu, Sep 21, 2017	62.65	63.01	62.28	62.42
6009	NASDAQ	REG	Wed, Sep 20, 2017	63.63	63.75	62.24	62.61
6008	NASDAQ	REG	Tue, Sep 19, 2017	63.84	63.84	63.12	63.47
6007	NASDAQ	REG	Mon, Sep 18, 2017	64.87	64.98	63.72	63.95
6006	NASDAQ	REG	Fri, Sep 15, 2017	65.24	65.27	64.54	65.00
6005	NASDAQ	REG	Thu, Sep 14, 2017	63.62	65.56	63.47	65.47
6004	NASDAQ	REG	Wed, Sep 13, 2017	64.01	64.01	63.27	63.64
6003	NASDAQ	REG	Tue, Sep 12, 2017	64.74	65.38	63.70	63.92
6002	NASDAQ	REG	Mon, Sep 11, 2017	64.30	65.35	64.29	65.00
6001	NASDAQ	REG	Fri, Sep 8, 2017	64.60	64.89	63.87	64.18
6000	NASDAQ	REG	Thu, Sep 7, 2017	64.74	65.10	64.45	64.80
5999	NASDAQ	REG	Wed, Sep 6, 2017	64.79	65.50	64.55	64.72
5998	NASDAQ	REG	Tue, Sep 5, 2017	64.72	65.25	64.13	64.52
5997	NASDAQ	REG	Fri, Sep 1, 2017	64.32	65.13	63.95	64.68
5996	NASDAQ	REG	Thu, Aug 31, 2017	63.95	64.74	63.67	64.32
5995	NASDAQ	REG	Wed, Aug 30, 2017	63.25	63.66	62.66	63.63
5994	NASDAQ	REG	Tue, Aug 29, 2017	63.97	64.50	63.14	63.38
5993	NASDAQ	REG	Mon, Aug 28, 2017	65.87	66.03	64.20	64.34
5992	NASDAQ	REG	Fri, Aug 25, 2017	65.49	66.07	64.88	65.75
5991	NASDAQ	REG	Thu, Aug 24, 2017	66.07	67.10	65.23	65.26
5990	NASDAQ	REG	Wed, Aug 23, 2017	65.19	66.03	65.01	65.77
5989	NASDAQ	REG	Tue, Aug 22, 2017	65.54	65.85	65.08	65.29
5988	NASDAQ	REG	Mon, Aug 21, 2017	64.82	65.69	64.39	65.53
5987	NASDAQ	REG	Fri, Aug 18, 2017	64.98	65.09	64.30	64.68
5986	NASDAQ	REG	Thu, Aug 17, 2017	65.97	66.20	65.33	65.33
5985	NASDAQ	REG	Wed, Aug 16, 2017	65.19	65.89	64.98	65.52
5984	NASDAQ	REG	Tue, Aug 15, 2017	65.49	65.89	64.68	65.06
5983	NASDAQ	REG	Mon, Aug 14, 2017	64.99	66.26	64.52	65.92
5982	NASDAQ	REG	Fri, Aug 11, 2017	66.28	66.31	64.74	64.58
5981	NASDAQ	REG	Thu, Aug 10, 2017	66.82	67.13	66.39	66.41
5980	NASDAQ	REG	Wed, Aug 9, 2017	66.30	67.34	66.28	66.86
5979	NASDAQ	REG	Tue, Aug 8, 2017	66.48	67.22	66.03	66.54
5978	NASDAQ	REG	Mon, Aug 7, 2017	66.74	67.07	66.16	66.74
5977	NASDAQ	REG	Fri, Aug 4, 2017	65.60	67.38	65.42	66.73
5976	NASDAQ	REG	Thu, Aug 3, 2017	65.85	66.59	65.68	66.13
5975	NASDAQ	REG	Wed, Aug 2, 2017	66.89	67.26	65.75	66.10
5974	NASDAQ	REG	Tue, Aug 1, 2017	66.51	67.67	66.13	67.30
5973	NASDAQ	REG	Mon, Jul 31, 2017	66.27	66.32	65.21	66.22
5972	NASDAQ	REG	Fri, Jul 28, 2017	66.94	67.31	66.08	66.16
5971	NASDAQ	REG	Thu, Jul 27, 2017	65.54	67.39	64.97	67.19
5970	NASDAQ	REG	Wed, Jul 26, 2017	64.81	65.83	64.71	65.67
5969	NASDAQ	REG	Tue, Jul 25, 2017	64.45	64.92	63.85	64.89
5968	NASDAQ	REG	Mon, Jul 24, 2017	64.31	64.52	63.48	64.31
5967	NASDAQ	REG	Fri, Jul 21, 2017	64.54	64.82	63.63	64.23
5966	NASDAQ	REG	Thu, Jul 20, 2017	64.61	64.88	64.22	64.50
5965	NASDAQ	REG	Wed, Jul 19, 2017	63.59	64.49	63.48	64.48
5964	NASDAQ	REG	Tue, Jul 18, 2017	63.93	64.14	63.39	63.58
5963	NASDAQ	REG	Mon, Jul 17, 2017	63.64	64.25	63.41	63.96
5962	NASDAQ	REG	Fri, Jul 14, 2017	62.56	63.73	62.56	63.55
5961	NASDAQ	REG	Thu, Jul 13, 2017	62.09	62.83	62.00	62.45
5960	NASDAQ	REG	Wed, Jul 12, 2017	61.74	63.08	61.74	62.16
5959	NASDAQ	REG	Tue, Jul 11, 2017	61.64	61.70	60.80	61.40
5958	NASDAQ	REG	Mon, Jul 10, 2017	62.49	62.66	61.44	61.44
5957	NASDAQ	REG	Fri, Jul 7, 2017	61.82	62.51	61.58	62.38
5956	NASDAQ	REG	Thu, Jul 6, 2017	62.40	62.73	61.49	61.71
5955	NASDAQ	REG	Wed, Jul 5, 2017	63.74	63.88	62.43	62.65
5954	NASDAQ	REG	Mon, Jul 3, 2017	62.86	63.95	62.51	63.81
5953	NASDAQ	REG	Fri, Jun 30, 2017	63.29	63.82	62.37	62.64
5952	NASDAQ	REG	Thu, Jun 29, 2017	62.87	63.82	62.63	62.98
5951	NASDAQ	REG	Wed, Jun 28, 2017	62.59	63.52	62.46	63.15
5950	NASDAQ	REG	Tue, Jun 27, 2017	62.29	62.68	61.81	62.31
5949	NASDAQ	REG	Mon, Jun 26, 2017	61.08	62.82	61.02	62.45
5948	NASDAQ	REG	Fri, Jun 23, 2017	60.29	61.42	60.29	61.07
5947	NASDAQ	REG	Thu, Jun 22, 2017	59.76	60.48	59.37	60.28
5946	NASDAQ	REG	Wed, Jun 21, 2017	59.78	60.42	59.30	59.97
5945	NASDAQ	REG	Tue, Jun 20, 2017	60.23	60.57	59.21	59.76
5944	NASDAQ	REG	Mon, Jun 19, 2017	61.39	61.39	59.86	60.23
5943	NASDAQ	REG	Fri, Jun 16, 2017	64.26	65.25	61.00	61.45
5942	NASDAQ	REG	Thu, Jun 15, 2017	63.12	64.11	63.12	64.06
5941	NASDAQ	REG	Wed, Jun 14, 2017	64.53	64.67	63.09	63.49
5940	NASDAQ	REG	Tue, Jun 13, 2017	63.56	64.34	63.06	63.89
5939	NASDAQ	REG	Mon, Jun 12, 2017	62.67	63.92	62.40	63.86
5938	NASDAQ	REG	Fri, Jun 9, 2017	61.75	62.74	61.22	62.37
5937	NASDAQ	REG	Thu, Jun 8, 2017	62.33	62.49	61.49	61.81
5936	NASDAQ	REG	Wed, Jun 7, 2017	61.22	62.80	61.22	62.16
5935	NASDAQ	REG	Tue, Jun 6, 2017	60.25	61.69	59.77	61.16
5934	NASDAQ	REG	Mon, Jun 5, 2017	60.67	60.85	60.01	60.20
5933	NASDAQ	REG	Fri, Jun 2, 2017	61.26	61.93	60.73	60.91
5932	NASDAQ	REG	Thu, Jun 1, 2017	60.64	61.17	60.17	60.94
5931	NASDAQ	REG	Wed, May 31, 2017	60.48	61.17	60.07	60.86
5930	NASDAQ	REG	Tue, May 30, 2017	61.96	62.21	60.67	60.69
5929	NASDAQ	REG	Fri, May 26, 2017	62.62	63.01	61.77	62.00
5928	NASDAQ	REG	Thu, May 25, 2017	62.26	62.75	61.82	62.48
5927	NASDAQ	REG	Wed, May 24, 2017	60.88	62.15	60.74	61.97
5926	NASDAQ	REG	Tue, May 23, 2017	60.83	61.13	60.52	60.76
5925	NASDAQ	REG	Mon, May 22, 2017	60.63	61.33	60.38	60.76
5924	NASDAQ	REG	Fri, May 19, 2017	60.11	61.42	59.70	60.63
5923	NASDAQ	REG	Thu, May 18, 2017	59.59	60.44	59.20	60.24
5922	NASDAQ	REG	Wed, May 17, 2017	58.63	60.64	58.63	59.71
5921	NASDAQ	REG	Tue, May 16, 2017	60.85	60.85	58.82	58.96
5920	NASDAQ	REG	Mon, May 15, 2017	60.67	61.42	60.51	60.96
5919	NASDAQ	REG	Fri, May 12, 2017	62.49	62.49	60.53	60.72
5918	NASDAQ	REG	Thu, May 11, 2017	62.54	62.62	61.34	62.24
5917	NASDAQ	REG	Wed, May 10, 2017	61.66	63.57	61.66	62.93
5916	NASDAQ	REG	Tue, May 9, 2017	61.57	61.69	60.85	61.53
5915	NASDAQ	REG	Mon, May 8, 2017	62.79	62.85	61.38	61.49
5914	NASDAQ	REG	Fri, May 5, 2017	62.61	63.29	62.27	62.67
5913	NASDAQ	REG	Thu, May 4, 2017	62.83	62.85	61.51	62.55
5912	NASDAQ	REG	Wed, May 3, 2017	64.41	64.43	62.95	63.11
5911	NASDAQ	REG	Tue, May 2, 2017	63.59	64.71	63.46	64.24
5910	NASDAQ	REG	Mon, May 1, 2017	63.56	63.99	62.57	63.51
5909	NASDAQ	REG	Fri, Apr 28, 2017	63.72	63.72	62.90	63.18
5908	NASDAQ	REG	Thu, Apr 27, 2017	65.12	65.12	63.79	63.88
5907	NASDAQ	REG	Wed, Apr 26, 2017	64.95	65.18	64.05	64.07
5906	NASDAQ	REG	Tue, Apr 25, 2017	65.26	65.63	64.97	65.16
5905	NASDAQ	REG	Mon, Apr 24, 2017	68.06	68.06	65.17	65.24
5904	NASDAQ	REG	Fri, Apr 21, 2017	68.39	68.43	67.40	67.47
5903	NASDAQ	REG	Thu, Apr 20, 2017	68.53	68.66	67.94	68.44
5902	NASDAQ	REG	Wed, Apr 19, 2017	68.28	69.07	68.19	68.49
5901	NASDAQ	REG	Tue, Apr 18, 2017	67.85	68.40	67.59	68.31
5900	NASDAQ	REG	Mon, Apr 17, 2017	67.53	67.89	67.22	67.83
5899	NASDAQ	REG	Thu, Apr 13, 2017	67.39	67.65	66.84	67.31
5898	NASDAQ	REG	Wed, Apr 12, 2017	67.24	67.57	66.98	67.35
5897	NASDAQ	REG	Tue, Apr 11, 2017	66.72	67.53	66.69	67.21
5896	NASDAQ	REG	Mon, Apr 10, 2017	65.97	66.86	65.79	66.69
5895	NASDAQ	REG	Fri, Apr 7, 2017	66.03	66.46	65.93	66.07
5894	NASDAQ	REG	Thu, Apr 6, 2017	66.08	66.37	65.73	66.03
5893	NASDAQ	REG	Wed, Apr 5, 2017	66.44	66.64	66.08	66.13
5892	NASDAQ	REG	Tue, Apr 4, 2017	66.49	66.92	66.23	66.35
5891	NASDAQ	REG	Mon, Apr 3, 2017	66.43	67.13	66.15	66.45
5890	NASDAQ	REG	Fri, Mar 31, 2017	66.60	66.84	66.35	66.39
5889	NASDAQ	REG	Thu, Mar 30, 2017	66.39	66.67	65.96	66.50
5888	NASDAQ	REG	Wed, Mar 29, 2017	66.51	66.98	66.26	66.47
5887	NASDAQ	REG	Tue, Mar 28, 2017	66.35	66.81	65.57	66.62
5886	NASDAQ	REG	Mon, Mar 27, 2017	67.21	67.78	66.15	66.45
5885	NASDAQ	REG	Fri, Mar 24, 2017	67.25	67.66	66.99	67.11
5884	NASDAQ	REG	Thu, Mar 23, 2017	66.24	67.67	66.19	67.27
5883	NASDAQ	REG	Wed, Mar 22, 2017	66.78	66.82	65.62	66.33
5882	NASDAQ	REG	Tue, Mar 21, 2017	66.90	67.29	66.47	66.70
5881	NASDAQ	REG	Mon, Mar 20, 2017	66.90	67.44	66.62	66.77
5880	NASDAQ	REG	Fri, Mar 17, 2017	66.48	66.93	66.02	66.91
5879	NASDAQ	REG	Thu, Mar 16, 2017	66.59	66.81	66.19	66.48
5878	NASDAQ	REG	Wed, Mar 15, 2017	64.89	67.24	64.56	66.77
5877	NASDAQ	REG	Tue, Mar 14, 2017	63.35	65.17	63.07	64.85
5876	NASDAQ	REG	Mon, Mar 13, 2017	62.59	63.76	62.51	63.72
5875	NASDAQ	REG	Fri, Mar 10, 2017	63.61	63.68	61.90	62.58
5874	NASDAQ	REG	Thu, Mar 9, 2017	64.61	65.04	62.91	62.95
5873	NASDAQ	REG	Wed, Mar 8, 2017	65.20	65.46	63.92	64.78
5872	NASDAQ	REG	Tue, Mar 7, 2017	66.80	67.09	65.49	65.72
5871	NASDAQ	REG	Mon, Mar 6, 2017	67.37	67.50	66.39	66.63
5870	NASDAQ	REG	Fri, Mar 3, 2017	68.59	68.63	66.76	67.74
5869	NASDAQ	REG	Thu, Mar 2, 2017	69.23	69.85	68.40	69.13
5868	NASDAQ	REG	Wed, Mar 1, 2017	69.73	70.56	68.37	68.40
5867	NASDAQ	REG	Tue, Feb 28, 2017	71.47	71.54	69.89	70.35
5866	NASDAQ	REG	Mon, Feb 27, 2017	71.06	72.05	70.73	71.70
5865	NASDAQ	REG	Fri, Feb 24, 2017	70.62	71.45	69.56	71.19
5864	NASDAQ	REG	Thu, Feb 23, 2017	70.32	71.23	69.92	70.95
5863	NASDAQ	REG	Wed, Feb 22, 2017	70.02	70.43	69.30	70.01
5862	NASDAQ	REG	Tue, Feb 21, 2017	69.65	70.59	69.44	70.00
5861	NASDAQ	REG	Fri, Feb 17, 2017	69.65	69.80	68.80	69.75
5860	NASDAQ	REG	Thu, Feb 16, 2017	69.18	69.96	69.10	69.52
5859	NASDAQ	REG	Wed, Feb 15, 2017	69.79	69.83	68.99	69.24
5858	NASDAQ	REG	Tue, Feb 14, 2017	70.90	71.35	70.05	70.12
5857	NASDAQ	REG	Mon, Feb 13, 2017	71.50	71.73	70.79	71.24
5856	NASDAQ	REG	Fri, Feb 10, 2017	70.66	71.34	70.66	71.30
5855	NASDAQ	REG	Thu, Feb 9, 2017	70.64	71.28	70.07	70.91
5854	NASDAQ	REG	Wed, Feb 8, 2017	69.57	70.38	69.19	70.04
5853	NASDAQ	REG	Tue, Feb 7, 2017	69.58	70.38	69.20	69.30
5852	NASDAQ	REG	Mon, Feb 6, 2017	69.94	70.31	69.51	69.89
5851	NASDAQ	REG	Fri, Feb 3, 2017	70.07	70.09	69.28	69.85
5850	NASDAQ	REG	Thu, Feb 2, 2017	68.85	69.54	68.71	69.49
5849	NASDAQ	REG	Wed, Feb 1, 2017	69.64	70.08	68.62	68.69
5848	NASDAQ	REG	Tue, Jan 31, 2017	69.16	70.06	68.83	69.73
5847	NASDAQ	REG	Mon, Jan 30, 2017	69.36	69.64	68.63	68.95
5846	NASDAQ	REG	Fri, Jan 27, 2017	69.95	70.30	69.18	69.45
5845	NASDAQ	REG	Thu, Jan 26, 2017	70.35	70.50	69.79	69.88
5844	NASDAQ	REG	Wed, Jan 25, 2017	71.11	71.20	69.85	70.15
5843	NASDAQ	REG	Tue, Jan 24, 2017	71.07	71.50	70.79	71.14
5842	NASDAQ	REG	Mon, Jan 23, 2017	69.85	71.17	69.74	71.01
5841	NASDAQ	REG	Fri, Jan 20, 2017	69.24	69.81	68.87	69.76
5840	NASDAQ	REG	Thu, Jan 19, 2017	69.59	69.82	68.80	68.91
5839	NASDAQ	REG	Wed, Jan 18, 2017	69.66	70.17	69.19	70.01
5838	NASDAQ	REG	Tue, Jan 17, 2017	69.08	69.76	68.74	69.71
5837	NASDAQ	REG	Fri, Jan 13, 2017	68.97	69.34	68.71	68.88
5836	NASDAQ	REG	Thu, Jan 12, 2017	68.19	69.02	67.54	69.00
5835	NASDAQ	REG	Wed, Jan 11, 2017	68.76	68.88	68.06	68.18
5834	NASDAQ	REG	Tue, Jan 10, 2017	69.08	69.36	68.68	68.70
5833	NASDAQ	REG	Mon, Jan 9, 2017	70.34	70.34	69.13	69.33
5832	NASDAQ	REG	Fri, Jan 6, 2017	69.86	70.51	69.76	70.30
5831	NASDAQ	REG	Thu, Jan 5, 2017	69.40	70.23	68.96	70.15
5830	NASDAQ	REG	Wed, Jan 4, 2017	69.12	70.10	68.78	69.99
5829	NASDAQ	REG	Tue, Jan 3, 2017	68.96	69.15	68.10	68.89
5828	NASDAQ	REG	Fri, Dec 30, 2016	67.92	69.06	67.78	68.95
5827	NASDAQ	REG	Thu, Dec 29, 2016	66.86	68.00	66.63	68.00
5826	NASDAQ	REG	Wed, Dec 28, 2016	67.35	67.48	66.53	66.77
5825	NASDAQ	REG	Tue, Dec 27, 2016	67.45	67.83	67.16	67.40
5824	NASDAQ	REG	Fri, Dec 23, 2016	67.60	67.72	67.12	67.45
5823	NASDAQ	REG	Thu, Dec 22, 2016	66.92	67.39	66.02	67.33
5822	NASDAQ	REG	Wed, Dec 21, 2016	68.19	68.82	66.96	67.02
5821	NASDAQ	REG	Tue, Dec 20, 2016	67.98	68.63	67.74	68.21
5820	NASDAQ	REG	Mon, Dec 19, 2016	68.22	68.80	67.98	68.23
5819	NASDAQ	REG	Fri, Dec 16, 2016	66.98	68.54	66.82	67.73
5818	NASDAQ	REG	Thu, Dec 15, 2016	67.00	67.82	66.28	66.49
5817	NASDAQ	REG	Wed, Dec 14, 2016	68.45	68.58	66.87	66.98
5816	NASDAQ	REG	Tue, Dec 13, 2016	69.35	69.72	67.78	68.48
5815	NASDAQ	REG	Mon, Dec 12, 2016	68.08	69.12	67.74	69.04
5814	NASDAQ	REG	Fri, Dec 9, 2016	67.48	68.28	67.32	67.69
5813	NASDAQ	REG	Thu, Dec 8, 2016	66.87	67.60	66.24	67.57
5812	NASDAQ	REG	Wed, Dec 7, 2016	66.29	67.35	66.17	67.15
5811	NASDAQ	REG	Tue, Dec 6, 2016	66.39	66.85	65.81	66.01
5810	NASDAQ	REG	Mon, Dec 5, 2016	65.73	66.25	65.16	66.02
5809	NASDAQ	REG	Fri, Dec 2, 2016	65.73	66.45	65.32	65.81
5808	NASDAQ	REG	Thu, Dec 1, 2016	66.60	66.87	65.38	65.51
5807	NASDAQ	REG	Wed, Nov 30, 2016	66.43	67.15	65.58	66.84
5806	NASDAQ	REG	Tue, Nov 29, 2016	66.64	67.34	66.60	66.90
5805	NASDAQ	REG	Mon, Nov 28, 2016	66.61	67.31	66.31	66.69
5804	NASDAQ	REG	Fri, Nov 25, 2016	66.92	67.50	66.55	66.67
5803	NASDAQ	REG	Wed, Nov 23, 2016	66.09	66.71	65.89	66.68
5802	NASDAQ	REG	Tue, Nov 22, 2016	66.30	67.09	66.28	66.93
5801	NASDAQ	REG	Mon, Nov 21, 2016	66.08	66.80	65.96	66.11
5800	NASDAQ	REG	Fri, Nov 18, 2016	65.62	66.44	65.62	65.99
5799	NASDAQ	REG	Thu, Nov 17, 2016	66.94	67.45	65.34	65.38
5798	NASDAQ	REG	Wed, Nov 16, 2016	67.00	67.58	66.37	66.84
5797	NASDAQ	REG	Tue, Nov 15, 2016	65.77	69.13	65.31	66.91
5796	NASDAQ	REG	Mon, Nov 14, 2016	68.18	69.86	67.41	69.86
5795	NASDAQ	REG	Fri, Nov 11, 2016	68.14	69.97	68.14	68.64
5794	NASDAQ	REG	Thu, Nov 10, 2016	68.60	69.46	66.95	68.16
5793	NASDAQ	REG	Wed, Nov 9, 2016	68.28	68.93	67.57	68.66
5792	NASDAQ	REG	Tue, Nov 8, 2016	70.04	70.58	69.72	70.29
5791	NASDAQ	REG	Mon, Nov 7, 2016	70.49	70.53	69.43	70.03
5790	NASDAQ	REG	Fri, Nov 4, 2016	69.56	69.70	68.73	69.32
5789	NASDAQ	REG	Thu, Nov 3, 2016	68.91	69.65	68.19	69.49
5788	NASDAQ	REG	Wed, Nov 2, 2016	70.10	70.58	68.46	68.81
5787	NASDAQ	REG	Tue, Nov 1, 2016	71.73	71.87	69.62	70.33
5786	NASDAQ	REG	Mon, Oct 31, 2016	71.47	72.20	70.97	72.07
5785	NASDAQ	REG	Fri, Oct 28, 2016	70.92	71.59	70.67	71.04
5784	NASDAQ	REG	Thu, Oct 27, 2016	72.47	72.47	70.50	70.74
5783	NASDAQ	REG	Wed, Oct 26, 2016	73.22	73.22	72.01	72.76
5782	NASDAQ	REG	Tue, Oct 25, 2016	73.69	74.13	73.37	73.65
5781	NASDAQ	REG	Mon, Oct 24, 2016	74.73	74.87	73.80	74.14
5780	NASDAQ	REG	Fri, Oct 21, 2016	73.55	74.17	73.36	73.76
5779	NASDAQ	REG	Thu, Oct 20, 2016	73.91	74.29	73.11	74.04
5778	NASDAQ	REG	Wed, Oct 19, 2016	74.10	74.54	73.60	74.05
5777	NASDAQ	REG	Tue, Oct 18, 2016	74.78	74.97	74.19	74.23
5776	NASDAQ	REG	Mon, Oct 17, 2016	74.69	75.15	74.11	74.16
5775	NASDAQ	REG	Fri, Oct 14, 2016	74.59	75.06	73.94	74.45
5774	NASDAQ	REG	Thu, Oct 13, 2016	73.72	74.84	73.72	74.64
5773	NASDAQ	REG	Wed, Oct 12, 2016	73.99	74.22	73.81	73.97
5772	NASDAQ	REG	Tue, Oct 11, 2016	74.27	74.65	73.49	73.80
5771	NASDAQ	REG	Mon, Oct 10, 2016	73.99	74.87	73.98	74.68
5770	NASDAQ	REG	Fri, Oct 7, 2016	74.01	74.65	73.18	73.92
5769	NASDAQ	REG	Thu, Oct 6, 2016	72.82	74.13	72.21	73.68
5768	NASDAQ	REG	Wed, Oct 5, 2016	75.00	75.48	73.24	73.40
5767	NASDAQ	REG	Tue, Oct 4, 2016	75.54	75.54	74.40	74.91
5766	NASDAQ	REG	Mon, Oct 3, 2016	77.25	77.25	75.46	75.50
5765	NASDAQ	REG	Fri, Sep 30, 2016	78.35	78.49	77.29	77.49
5764	NASDAQ	REG	Thu, Sep 29, 2016	78.97	78.97	77.54	77.86
5763	NASDAQ	REG	Wed, Sep 28, 2016	78.90	79.40	78.49	79.33
5762	NASDAQ	REG	Tue, Sep 27, 2016	79.94	79.96	78.51	78.61
5761	NASDAQ	REG	Mon, Sep 26, 2016	79.00	79.81	78.72	79.49
5760	NASDAQ	REG	Fri, Sep 23, 2016	78.92	79.79	78.42	79.31
5759	NASDAQ	REG	Thu, Sep 22, 2016	78.76	79.48	78.50	79.35
5758	NASDAQ	REG	Wed, Sep 21, 2016	76.97	77.83	75.86	77.76
5757	NASDAQ	REG	Tue, Sep 20, 2016	78.21	78.21	76.84	76.90
5756	NASDAQ	REG	Mon, Sep 19, 2016	76.52	77.32	76.40	77.11
5755	NASDAQ	REG	Fri, Sep 16, 2016	76.09	76.91	75.85	76.49
5754	NASDAQ	REG	Thu, Sep 15, 2016	76.09	76.63	75.76	76.55
5753	NASDAQ	REG	Wed, Sep 14, 2016	76.59	76.73	75.98	76.10
5752	NASDAQ	REG	Tue, Sep 13, 2016	78.12	78.12	76.15	76.27
5751	NASDAQ	REG	Mon, Sep 12, 2016	77.33	78.89	77.33	78.53
5750	NASDAQ	REG	Fri, Sep 9, 2016	79.53	79.87	77.37	77.38
5749	NASDAQ	REG	Thu, Sep 8, 2016	81.38	81.57	80.50	80.75
5748	NASDAQ	REG	Wed, Sep 7, 2016	81.54	82.44	81.00	81.94
5747	NASDAQ	REG	Tue, Sep 6, 2016	81.20	81.65	80.70	81.51
5746	NASDAQ	REG	Fri, Sep 2, 2016	80.58	82.00	80.35	81.08
5745	NASDAQ	REG	Thu, Sep 1, 2016	80.39	80.76	79.86	80.13
5744	NASDAQ	REG	Wed, Aug 31, 2016	79.93	80.85	79.65	80.54
5743	NASDAQ	REG	Tue, Aug 30, 2016	80.49	80.49	79.43	80.18
5742	NASDAQ	REG	Mon, Aug 29, 2016	79.99	80.72	79.82	80.33
5741	NASDAQ	REG	Fri, Aug 26, 2016	80.55	80.82	79.07	79.60
5740	NASDAQ	REG	Thu, Aug 25, 2016	79.89	80.88	79.70	80.20
5739	NASDAQ	REG	Wed, Aug 24, 2016	79.80	80.04	78.95	79.80
5738	NASDAQ	REG	Tue, Aug 23, 2016	80.61	80.63	79.70	79.72
5737	NASDAQ	REG	Mon, Aug 22, 2016	79.49	80.25	79.45	80.06
5736	NASDAQ	REG	Fri, Aug 19, 2016	79.60	80.11	79.08	79.38
5735	NASDAQ	REG	Thu, Aug 18, 2016	79.92	80.30	79.41	79.92
5734	NASDAQ	REG	Wed, Aug 17, 2016	79.36	80.02	78.75	79.89
5733	NASDAQ	REG	Tue, Aug 16, 2016	79.99	80.08	79.05	79.08
5732	NASDAQ	REG	Mon, Aug 15, 2016	80.46	80.74	80.05	80.20
5731	NASDAQ	REG	Fri, Aug 12, 2016	81.18	81.86	80.33	80.10
5730	NASDAQ	REG	Thu, Aug 11, 2016	83.02	83.11	80.84	81.09
5729	NASDAQ	REG	Wed, Aug 10, 2016	82.95	83.34	82.64	82.86
5728	NASDAQ	REG	Tue, Aug 9, 2016	82.34	82.86	81.80	82.76
5727	NASDAQ	REG	Mon, Aug 8, 2016	82.73	82.84	82.19	82.49
5726	NASDAQ	REG	Fri, Aug 5, 2016	83.29	83.34	82.51	82.81
5725	NASDAQ	REG	Thu, Aug 4, 2016	83.41	83.44	82.85	83.03
5724	NASDAQ	REG	Wed, Aug 3, 2016	84.21	84.21	82.69	83.19
5723	NASDAQ	REG	Tue, Aug 2, 2016	84.75	85.10	83.83	84.09
5722	NASDAQ	REG	Mon, Aug 1, 2016	85.00	85.32	84.69	85.30
5721	NASDAQ	REG	Fri, Jul 29, 2016	83.22	85.06	83.22	84.93
5720	NASDAQ	REG	Thu, Jul 28, 2016	81.89	83.94	81.72	83.38
5719	NASDAQ	REG	Wed, Jul 27, 2016	81.91	82.13	81.14	81.82
5718	NASDAQ	REG	Tue, Jul 26, 2016	82.59	82.68	81.86	81.89
5717	NASDAQ	REG	Mon, Jul 25, 2016	82.63	83.07	82.28	82.48
5716	NASDAQ	REG	Fri, Jul 22, 2016	81.91	82.95	81.91	82.57
5715	NASDAQ	REG	Thu, Jul 21, 2016	81.61	82.14	81.12	82.10
5714	NASDAQ	REG	Wed, Jul 20, 2016	81.97	82.00	81.58	81.90
5713	NASDAQ	REG	Tue, Jul 19, 2016	81.57	81.96	81.23	81.96
5712	NASDAQ	REG	Mon, Jul 18, 2016	81.74	81.74	81.07	81.47
5711	NASDAQ	REG	Fri, Jul 15, 2016	81.73	81.81	80.83	81.48
5710	NASDAQ	REG	Thu, Jul 14, 2016	82.40	82.40	81.57	81.76
5709	NASDAQ	REG	Wed, Jul 13, 2016	82.02	82.57	81.87	82.50
5708	NASDAQ	REG	Tue, Jul 12, 2016	82.20	82.63	81.51	81.68
5707	NASDAQ	REG	Mon, Jul 11, 2016	84.31	84.34	83.58	84.16
5706	NASDAQ	REG	Fri, Jul 8, 2016	83.90	84.40	83.25	83.96
5705	NASDAQ	REG	Thu, Jul 7, 2016	84.31	84.31	83.13	83.55
5704	NASDAQ	REG	Wed, Jul 6, 2016	84.88	85.35	84.45	84.50
5703	NASDAQ	REG	Tue, Jul 5, 2016	83.74	85.13	83.74	85.09
5702	NASDAQ	REG	Fri, Jul 1, 2016	83.71	84.44	83.28	83.74
5701	NASDAQ	REG	Thu, Jun 30, 2016	82.96	83.73	82.39	83.73
5700	NASDAQ	REG	Wed, Jun 29, 2016	81.98	83.01	81.84	82.90
5699	NASDAQ	REG	Tue, Jun 28, 2016	79.18	81.45	78.76	81.41
5698	NASDAQ	REG	Mon, Jun 27, 2016	78.32	79.25	78.06	79.00
5697	NASDAQ	REG	Fri, Jun 24, 2016	77.68	79.68	77.19	78.50
5696	NASDAQ	REG	Thu, Jun 23, 2016	78.96	79.50	78.86	78.98
5695	NASDAQ	REG	Wed, Jun 22, 2016	79.29	79.41	78.50	78.52
5694	NASDAQ	REG	Tue, Jun 21, 2016	79.11	79.45	78.87	79.13
5693	NASDAQ	REG	Mon, Jun 20, 2016	79.49	80.00	78.97	79.02
5692	NASDAQ	REG	Fri, Jun 17, 2016	79.63	79.65	78.51	78.99
5691	NASDAQ	REG	Thu, Jun 16, 2016	79.38	79.72	79.08	79.52
5690	NASDAQ	REG	Wed, Jun 15, 2016	79.39	80.00	79.07	79.65
5689	NASDAQ	REG	Tue, Jun 14, 2016	79.42	79.88	79.00	79.23
5688	NASDAQ	REG	Mon, Jun 13, 2016	79.65	80.23	79.24	79.34
5687	NASDAQ	REG	Fri, Jun 10, 2016	79.07	79.93	79.07	79.60
5686	NASDAQ	REG	Thu, Jun 9, 2016	78.69	79.99	78.51	79.59
5685	NASDAQ	REG	Wed, Jun 8, 2016	77.65	78.80	77.47	78.68
5684	NASDAQ	REG	Tue, Jun 7, 2016	77.53	78.06	77.39	77.70
5683	NASDAQ	REG	Mon, Jun 6, 2016	78.33	78.54	77.15	77.60
5682	NASDAQ	REG	Fri, Jun 3, 2016	78.01	78.82	77.60	78.22
5681	NASDAQ	REG	Thu, Jun 2, 2016	76.99	77.49	76.63	77.46
5680	NASDAQ	REG	Wed, Jun 1, 2016	75.90	76.99	75.90	76.98
5679	NASDAQ	REG	Tue, May 31, 2016	77.25	77.51	76.34	76.60
5678	NASDAQ	REG	Fri, May 27, 2016	77.01	77.63	76.64	77.20
5677	NASDAQ	REG	Thu, May 26, 2016	76.20	77.17	76.12	76.88
5676	NASDAQ	REG	Wed, May 25, 2016	76.79	77.24	75.95	76.33
5675	NASDAQ	REG	Tue, May 24, 2016	76.37	77.62	76.31	76.89
5674	NASDAQ	REG	Mon, May 23, 2016	76.33	76.74	75.60	75.95
5673	NASDAQ	REG	Fri, May 20, 2016	75.65	76.33	75.20	76.18
5672	NASDAQ	REG	Thu, May 19, 2016	74.69	75.53	74.02	75.37
5671	NASDAQ	REG	Wed, May 18, 2016	76.41	76.54	74.78	75.39
5670	NASDAQ	REG	Tue, May 17, 2016	78.09	78.09	76.01	76.56
5669	NASDAQ	REG	Mon, May 16, 2016	77.40	78.52	77.30	78.27
5668	NASDAQ	REG	Fri, May 13, 2016	78.33	78.38	77.21	77.19
5667	NASDAQ	REG	Thu, May 12, 2016	78.15	78.94	77.45	78.69
5666	NASDAQ	REG	Wed, May 11, 2016	79.05	79.30	77.18	77.97
5665	NASDAQ	REG	Tue, May 10, 2016	79.64	79.84	78.81	79.14
5664	NASDAQ	REG	Mon, May 9, 2016	78.50	79.46	78.45	79.35
5663	NASDAQ	REG	Fri, May 6, 2016	77.62	78.59	77.49	78.47
5662	NASDAQ	REG	Thu, May 5, 2016	76.80	77.84	76.69	77.70
5661	NASDAQ	REG	Wed, May 4, 2016	74.51	77.50	74.51	77.26
5660	NASDAQ	REG	Tue, May 3, 2016	74.78	75.18	74.34	75.15
5659	NASDAQ	REG	Mon, May 2, 2016	73.79	75.18	73.76	75.09
5658	NASDAQ	REG	Fri, Apr 29, 2016	73.84	74.33	73.01	73.70
5657	NASDAQ	REG	Thu, Apr 28, 2016	74.27	74.87	74.06	74.32
5656	NASDAQ	REG	Wed, Apr 27, 2016	74.43	74.91	73.90	74.77
5655	NASDAQ	REG	Tue, Apr 26, 2016	74.18	74.82	74.02	74.31
5654	NASDAQ	REG	Mon, Apr 25, 2016	73.12	74.03	73.10	74.03
5653	NASDAQ	REG	Fri, Apr 22, 2016	72.83	73.51	72.73	73.35
5652	NASDAQ	REG	Thu, Apr 21, 2016	73.74	74.26	72.35	72.50
5651	NASDAQ	REG	Wed, Apr 20, 2016	74.99	74.99	73.82	73.88
5650	NASDAQ	REG	Tue, Apr 19, 2016	75.40	75.40	74.81	75.08
5649	NASDAQ	REG	Mon, Apr 18, 2016	74.75	75.30	74.57	75.15
5648	NASDAQ	REG	Fri, Apr 15, 2016	74.16	75.18	73.96	74.90
5647	NASDAQ	REG	Thu, Apr 14, 2016	74.58	74.74	74.10	74.15
5646	NASDAQ	REG	Wed, Apr 13, 2016	75.33	75.33	74.23	74.75
5645	NASDAQ	REG	Tue, Apr 12, 2016	74.57	75.47	74.30	75.08
5644	NASDAQ	REG	Mon, Apr 11, 2016	74.86	74.92	74.30	74.30
5643	NASDAQ	REG	Fri, Apr 8, 2016	74.62	74.97	74.48	74.70
5642	NASDAQ	REG	Thu, Apr 7, 2016	74.20	74.59	73.98	74.22
5641	NASDAQ	REG	Wed, Apr 6, 2016	74.29	74.68	74.13	74.47
5640	NASDAQ	REG	Tue, Apr 5, 2016	75.40	75.40	75.40	74.48
5639	NASDAQ	REG	Mon, Apr 4, 2016	75.35	75.67	74.83	75.40
5638	NASDAQ	REG	Fri, Apr 1, 2016	74.70	75.50	74.47	75.33
5637	NASDAQ	REG	Thu, Mar 31, 2016	75.11	75.33	74.45	74.85
5636	NASDAQ	REG	Wed, Mar 30, 2016	75.50	75.77	75.01	75.07
5635	NASDAQ	REG	Tue, Mar 29, 2016	74.63	75.44	74.63	75.38
5634	NASDAQ	REG	Mon, Mar 28, 2016	73.48	74.59	73.32	74.39
5633	NASDAQ	REG	Thu, Mar 24, 2016	73.19	73.19	73.19	73.32
5632	NASDAQ	REG	Wed, Mar 23, 2016	73.53	73.78	73.18	73.19
5631	NASDAQ	REG	Tue, Mar 22, 2016	74.06	74.45	73.37	73.64
5630	NASDAQ	REG	Mon, Mar 21, 2016	74.23	75.02	73.85	73.96
5629	NASDAQ	REG	Fri, Mar 18, 2016	74.90	75.19	74.34	74.51
5628	NASDAQ	REG	Thu, Mar 17, 2016	74.86	77.17	74.39	77.12
5627	NASDAQ	REG	Wed, Mar 16, 2016	74.42	75.83	74.23	75.52
5626	NASDAQ	REG	Tue, Mar 15, 2016	74.29	74.29	74.29	74.75
5625	NASDAQ	REG	Mon, Mar 14, 2016	74.05	74.58	73.75	74.29
5624	NASDAQ	REG	Fri, Mar 11, 2016	72.89	72.89	72.89	74.07
5623	NASDAQ	REG	Thu, Mar 10, 2016	72.78	72.78	72.78	72.89
5622	NASDAQ	REG	Wed, Mar 9, 2016	72.39	72.39	72.39	72.78
5621	NASDAQ	REG	Tue, Mar 8, 2016	72.86	73.32	72.21	72.39
5620	NASDAQ	REG	Mon, Mar 7, 2016	73.29	73.68	72.57	72.89
5619	NASDAQ	REG	Fri, Mar 4, 2016	73.51	74.37	73.34	73.85
5618	NASDAQ	REG	Thu, Mar 3, 2016	73.52	73.52	73.52	73.66
5617	NASDAQ	REG	Wed, Mar 2, 2016	72.27	73.53	72.01	73.52
5616	NASDAQ	REG	Tue, Mar 1, 2016	70.58	70.58	70.58	72.53
5615	NASDAQ	REG	Mon, Feb 29, 2016	70.71	71.38	70.37	70.58
5614	NASDAQ	REG	Fri, Feb 26, 2016	71.53	71.53	71.53	70.55
5613	NASDAQ	REG	Thu, Feb 25, 2016	70.75	71.67	70.75	71.53
5612	NASDAQ	REG	Wed, Feb 24, 2016	69.93	70.72	69.71	70.37
5611	NASDAQ	REG	Tue, Feb 23, 2016	70.40	71.10	70.12	70.27
5610	NASDAQ	REG	Mon, Feb 22, 2016	70.93	71.39	70.35	70.49
5609	NASDAQ	REG	Fri, Feb 19, 2016	69.99	70.76	69.82	70.36
5608	NASDAQ	REG	Thu, Feb 18, 2016	70.50	70.68	69.71	70.22
5607	NASDAQ	REG	Wed, Feb 17, 2016	70.75	72.10	70.67	70.76
5606	NASDAQ	REG	Tue, Feb 16, 2016	70.25	70.85	69.65	70.67
5605	NASDAQ	REG	Fri, Feb 12, 2016	70.65	71.09	69.00	69.76
5604	NASDAQ	REG	Thu, Feb 11, 2016	71.66	72.11	69.52	69.83
5603	NASDAQ	REG	Wed, Feb 10, 2016	71.31	72.02	70.71	70.87
5602	NASDAQ	REG	Tue, Feb 9, 2016	69.74	71.42	69.71	71.05
5601	NASDAQ	REG	Mon, Feb 8, 2016	71.04	71.04	68.61	70.49
5600	NASDAQ	REG	Fri, Feb 5, 2016	72.00	72.46	71.24	71.27
5599	NASDAQ	REG	Thu, Feb 4, 2016	72.70	73.17	72.23	72.25
5598	NASDAQ	REG	Wed, Feb 3, 2016	72.84	73.60	72.56	73.05
5597	NASDAQ	REG	Tue, Feb 2, 2016	73.18	73.18	72.01	72.38
5596	NASDAQ	REG	Mon, Feb 1, 2016	71.89	73.75	71.45	73.22
5595	NASDAQ	REG	Fri, Jan 29, 2016	71.11	72.43	70.76	72.39
5594	NASDAQ	REG	Thu, Jan 28, 2016	70.57	71.12	70.01	70.56
5593	NASDAQ	REG	Wed, Jan 27, 2016	71.01	71.26	69.90	70.30
5592	NASDAQ	REG	Tue, Jan 26, 2016	69.79	71.39	69.79	71.38
5591	NASDAQ	REG	Mon, Jan 25, 2016	69.90	70.69	69.18	69.56
5590	NASDAQ	REG	Fri, Jan 22, 2016	69.07	70.50	68.69	69.93
5589	NASDAQ	REG	Thu, Jan 21, 2016	69.05	69.63	67.81	68.41
5588	NASDAQ	REG	Wed, Jan 20, 2016	68.73	69.84	67.52	68.65
5587	NASDAQ	REG	Tue, Jan 19, 2016	68.35	69.76	68.12	69.39
5586	NASDAQ	REG	Fri, Jan 15, 2016	66.23	67.91	66.05	67.70
5585	NASDAQ	REG	Thu, Jan 14, 2016	67.67	68.20	66.96	67.22
5584	NASDAQ	REG	Wed, Jan 13, 2016	68.06	68.94	67.26	67.43
5583	NASDAQ	REG	Tue, Jan 12, 2016	69.10	69.35	67.74	68.09
5582	NASDAQ	REG	Mon, Jan 11, 2016	67.94	68.86	67.89	68.43
5581	NASDAQ	REG	Fri, Jan 8, 2016	68.81	69.25	67.92	68.03
5580	NASDAQ	REG	Thu, Jan 7, 2016	68.38	68.87	68.28	68.62
5579	NASDAQ	REG	Wed, Jan 6, 2016	68.49	69.31	68.49	69.26
5578	NASDAQ	REG	Tue, Jan 5, 2016	67.73	69.18	67.69	68.86
5577	NASDAQ	REG	Mon, Jan 4, 2016	68.47	68.91	66.91	67.54
5576	NASDAQ	REG	Thu, Dec 31, 2015	68.77	69.01	68.10	68.12
5575	NASDAQ	REG	Wed, Dec 30, 2015	69.01	69.22	68.81	68.89
5574	NASDAQ	REG	Tue, Dec 29, 2015	68.84	69.45	68.46	69.06
5573	NASDAQ	REG	Mon, Dec 28, 2015	67.98	68.55	67.71	68.53
5572	NASDAQ	REG	Thu, Dec 24, 2015	67.85	68.34	67.49	68.19
5571	NASDAQ	REG	Wed, Dec 23, 2015	67.94	68.06	67.49	67.92
5570	NASDAQ	REG	Tue, Dec 22, 2015	67.63	68.15	67.50	67.64
5569	NASDAQ	REG	Mon, Dec 21, 2015	67.69	67.81	66.99	67.40
5568	NASDAQ	REG	Fri, Dec 18, 2015	67.38	67.59	66.81	67.05
5567	NASDAQ	REG	Thu, Dec 17, 2015	68.16	68.16	67.50	67.73
5566	NASDAQ	REG	Wed, Dec 16, 2015	66.82	68.10	66.67	67.91
5565	NASDAQ	REG	Tue, Dec 15, 2015	65.98	66.96	65.98	66.52
5564	NASDAQ	REG	Mon, Dec 14, 2015	65.07	65.74	64.82	65.68
5563	NASDAQ	REG	Fri, Dec 11, 2015	64.46	65.35	64.33	65.23
5562	NASDAQ	REG	Thu, Dec 10, 2015	65.70	66.07	65.01	65.01
5561	NASDAQ	REG	Wed, Dec 9, 2015	65.17	66.05	64.81	65.58
5560	NASDAQ	REG	Tue, Dec 8, 2015	65.54	65.84	65.24	65.51
5559	NASDAQ	REG	Mon, Dec 7, 2015	65.61	66.05	65.31	65.66
5558	NASDAQ	REG	Fri, Dec 4, 2015	65.35	66.26	65.22	65.68
5557	NASDAQ	REG	Thu, Dec 3, 2015	66.32	66.65	64.88	64.96
5556	NASDAQ	REG	Wed, Dec 2, 2015	67.87	67.97	66.27	66.42
5555	NASDAQ	REG	Tue, Dec 1, 2015	67.72	68.18	67.72	68.12
5554	NASDAQ	REG	Mon, Nov 30, 2015	68.36	68.56	67.09	67.38
5553	NASDAQ	REG	Fri, Nov 27, 2015	67.42	68.26	67.42	68.11
5552	NASDAQ	REG	Wed, Nov 25, 2015	67.27	67.57	67.08	67.35
5551	NASDAQ	REG	Tue, Nov 24, 2015	66.82	67.24	66.15	67.02
5550	NASDAQ	REG	Mon, Nov 23, 2015	67.64	67.78	67.11	67.32
5549	NASDAQ	REG	Fri, Nov 20, 2015	67.58	68.19	67.42	67.56
5548	NASDAQ	REG	Thu, Nov 19, 2015	67.07	67.67	66.81	67.38
5547	NASDAQ	REG	Wed, Nov 18, 2015	66.25	66.89	65.67	66.86
5546	NASDAQ	REG	Tue, Nov 17, 2015	65.15	66.60	65.08	66.04
5545	NASDAQ	REG	Mon, Nov 16, 2015	64.56	65.48	64.28	65.43
5544	NASDAQ	REG	Fri, Nov 13, 2015	66.17	66.17	64.68	65.02
5543	NASDAQ	REG	Thu, Nov 12, 2015	66.15	66.64	65.56	65.71
5542	NASDAQ	REG	Wed, Nov 11, 2015	65.65	66.50	65.39	66.33
5541	NASDAQ	REG	Tue, Nov 10, 2015	64.93	65.77	64.93	65.64
5540	NASDAQ	REG	Mon, Nov 9, 2015	65.53	65.65	64.34	64.86
5539	NASDAQ	REG	Fri, Nov 6, 2015	67.35	67.37	65.23	66.00
5538	NASDAQ	REG	Thu, Nov 5, 2015	67.82	68.54	67.37	68.30
5537	NASDAQ	REG	Wed, Nov 4, 2015	68.36	68.61	67.66	67.81
5536	NASDAQ	REG	Tue, Nov 3, 2015	68.92	68.94	68.09	68.30
5535	NASDAQ	REG	Mon, Nov 2, 2015	67.82	69.34	67.66	69.29
5534	NASDAQ	REG	Fri, Oct 30, 2015	68.53	68.57	67.77	67.96
5533	NASDAQ	REG	Thu, Oct 29, 2015	67.61	68.55	66.70	68.46
5532	NASDAQ	REG	Wed, Oct 28, 2015	67.86	68.29	66.71	68.26
5531	NASDAQ	REG	Tue, Oct 27, 2015	67.13	67.79	67.10	67.76
5530	NASDAQ	REG	Mon, Oct 26, 2015	67.20	67.27	66.66	67.12
5529	NASDAQ	REG	Fri, Oct 23, 2015	67.48	67.87	66.58	67.08
5528	NASDAQ	REG	Thu, Oct 22, 2015	66.85	67.66	66.85	67.50
5527	NASDAQ	REG	Wed, Oct 21, 2015	66.89	67.01	66.32	66.43
5526	NASDAQ	REG	Tue, Oct 20, 2015	66.62	66.92	66.45	66.63
5525	NASDAQ	REG	Mon, Oct 19, 2015	65.55	66.80	65.55	66.80
5524	NASDAQ	REG	Fri, Oct 16, 2015	65.47	65.94	65.45	65.64
5523	NASDAQ	REG	Thu, Oct 15, 2015	64.76	65.47	64.45	65.47
5522	NASDAQ	REG	Wed, Oct 14, 2015	65.11	65.36	64.48	64.65
5521	NASDAQ	REG	Tue, Oct 13, 2015	65.31	65.82	64.74	64.92
5520	NASDAQ	REG	Mon, Oct 12, 2015	65.12	65.89	65.11	65.55
5519	NASDAQ	REG	Fri, Oct 9, 2015	65.14	65.22	64.57	64.99
5518	NASDAQ	REG	Thu, Oct 8, 2015	64.73	65.31	64.37	65.12
5517	NASDAQ	REG	Wed, Oct 7, 2015	63.43	64.68	63.22	64.63
5516	NASDAQ	REG	Tue, Oct 6, 2015	63.58	63.85	63.11	63.35
5515	NASDAQ	REG	Mon, Oct 5, 2015	63.12	63.70	62.90	63.68
5514	NASDAQ	REG	Fri, Oct 2, 2015	62.37	62.72	61.71	62.72
5513	NASDAQ	REG	Thu, Oct 1, 2015	62.33	62.73	61.91	62.39
5512	NASDAQ	REG	Wed, Sep 30, 2015	62.24	62.59	61.76	62.15
5511	NASDAQ	REG	Tue, Sep 29, 2015	60.73	61.90	60.60	61.79
5510	NASDAQ	REG	Mon, Sep 28, 2015	61.37	61.37	60.11	60.70
5509	NASDAQ	REG	Fri, Sep 25, 2015	61.38	62.00	60.95	61.22
5508	NASDAQ	REG	Thu, Sep 24, 2015	61.95	62.33	60.71	61.14
5507	NASDAQ	REG	Wed, Sep 23, 2015	61.65	62.39	61.48	62.08
5506	NASDAQ	REG	Tue, Sep 22, 2015	61.90	62.31	61.38	61.53
5505	NASDAQ	REG	Mon, Sep 21, 2015	62.04	62.91	61.82	62.43
5504	NASDAQ	REG	Fri, Sep 18, 2015	60.63	62.40	60.62	61.80
5503	NASDAQ	REG	Thu, Sep 17, 2015	60.82	62.37	60.42	61.36
5502	NASDAQ	REG	Wed, Sep 16, 2015	60.11	61.01	60.06	60.92
5501	NASDAQ	REG	Tue, Sep 15, 2015	59.44	60.22	59.14	60.12
5500	NASDAQ	REG	Mon, Sep 14, 2015	59.64	59.64	59.18	59.34
5499	NASDAQ	REG	Fri, Sep 11, 2015	58.14	59.40	57.99	59.40
5498	NASDAQ	REG	Thu, Sep 10, 2015	57.71	59.04	57.71	58.24
5497	NASDAQ	REG	Wed, Sep 9, 2015	59.37	59.42	57.85	58.07
5496	NASDAQ	REG	Tue, Sep 8, 2015	58.91	59.09	58.29	58.95
5495	NASDAQ	REG	Fri, Sep 4, 2015	59.10	59.11	57.77	58.11
5494	NASDAQ	REG	Thu, Sep 3, 2015	59.59	59.92	59.26	59.61
5493	NASDAQ	REG	Wed, Sep 2, 2015	59.01	59.23	58.50	59.20
5492	NASDAQ	REG	Tue, Sep 1, 2015	58.50	59.18	57.86	58.38
5491	NASDAQ	REG	Mon, Aug 31, 2015	60.80	60.93	59.25	59.31
5490	NASDAQ	REG	Fri, Aug 28, 2015	60.90	61.25	60.30	60.88
5489	NASDAQ	REG	Thu, Aug 27, 2015	59.77	61.14	59.26	60.78
5488	NASDAQ	REG	Wed, Aug 26, 2015	58.20	59.35	57.22	59.30
5487	NASDAQ	REG	Tue, Aug 25, 2015	60.02	60.30	57.01	57.09
5486	NASDAQ	REG	Mon, Aug 24, 2015	58.74	60.30	55.79	58.47
5485	NASDAQ	REG	Fri, Aug 21, 2015	62.86	63.13	61.97	61.97
5484	NASDAQ	REG	Thu, Aug 20, 2015	63.54	63.79	62.91	63.19
5483	NASDAQ	REG	Wed, Aug 19, 2015	63.70	64.02	63.36	63.62
5482	NASDAQ	REG	Tue, Aug 18, 2015	63.94	64.16	63.70	64.05
5481	NASDAQ	REG	Mon, Aug 17, 2015	63.75	64.11	63.15	64.00
5480	NASDAQ	REG	Fri, Aug 14, 2015	63.77	64.20	63.20	64.12
5479	NASDAQ	REG	Thu, Aug 13, 2015	63.13	64.03	62.85	63.78
5478	NASDAQ	REG	Wed, Aug 12, 2015	63.20	63.64	62.77	63.61
5477	NASDAQ	REG	Tue, Aug 11, 2015	62.56	63.81	62.51	63.38
5476	NASDAQ	REG	Mon, Aug 10, 2015	63.76	63.78	62.62	62.71
5475	NASDAQ	REG	Fri, Aug 7, 2015	63.08	63.73	62.37	63.50
5474	NASDAQ	REG	Thu, Aug 6, 2015	63.82	63.96	62.40	63.25
5473	NASDAQ	REG	Wed, Aug 5, 2015	64.04	64.21	63.06	63.32
5472	NASDAQ	REG	Tue, Aug 4, 2015	64.25	64.79	63.83	63.93
5471	NASDAQ	REG	Mon, Aug 3, 2015	63.95	64.47	63.90	64.42
5470	NASDAQ	REG	Fri, Jul 31, 2015	63.85	64.49	63.58	63.97
5469	NASDAQ	REG	Thu, Jul 30, 2015	63.18	63.59	62.85	63.34
5468	NASDAQ	REG	Wed, Jul 29, 2015	62.33	63.43	61.99	63.35
5467	NASDAQ	REG	Tue, Jul 28, 2015	62.17	62.65	61.70	62.43
5466	NASDAQ	REG	Mon, Jul 27, 2015	62.16	62.78	61.96	62.17
5465	NASDAQ	REG	Fri, Jul 24, 2015	61.97	62.41	61.71	62.07
5464	NASDAQ	REG	Thu, Jul 23, 2015	62.75	62.75	61.54	61.98
5463	NASDAQ	REG	Wed, Jul 22, 2015	62.47	63.00	62.27	62.82
5462	NASDAQ	REG	Tue, Jul 21, 2015	62.76	63.02	62.39	62.49
5461	NASDAQ	REG	Mon, Jul 20, 2015	62.26	62.89	62.13	62.70
5460	NASDAQ	REG	Fri, Jul 17, 2015	62.90	63.09	62.36	62.49
5459	NASDAQ	REG	Thu, Jul 16, 2015	62.70	63.42	62.58	62.97
5458	NASDAQ	REG	Wed, Jul 15, 2015	62.25	62.67	61.89	62.50
5457	NASDAQ	REG	Tue, Jul 14, 2015	62.41	62.72	62.04	62.42
5456	NASDAQ	REG	Mon, Jul 13, 2015	62.88	63.29	61.82	62.31
5455	NASDAQ	REG	Fri, Jul 10, 2015	62.14	62.87	62.09	62.39
5454	NASDAQ	REG	Thu, Jul 9, 2015	62.71	62.92	61.70	61.91
5453	NASDAQ	REG	Wed, Jul 8, 2015	62.25	62.70	62.04	62.40
5452	NASDAQ	REG	Tue, Jul 7, 2015	61.39	62.83	61.03	62.60
5451	NASDAQ	REG	Mon, Jul 6, 2015	60.32	61.16	60.26	61.05
5450	NASDAQ	REG	Thu, Jul 2, 2015	60.77	61.31	60.22	60.51
5449	NASDAQ	REG	Wed, Jul 1, 2015	59.07	60.25	58.73	60.23
5448	NASDAQ	REG	Tue, Jun 30, 2015	59.57	59.69	58.81	58.98
5447	NASDAQ	REG	Mon, Jun 29, 2015	60.26	60.69	59.06	59.10
5446	NASDAQ	REG	Fri, Jun 26, 2015	59.88	60.43	59.53	60.26
5445	NASDAQ	REG	Thu, Jun 25, 2015	60.50	60.58	59.84	59.90
5444	NASDAQ	REG	Wed, Jun 24, 2015	61.30	61.64	60.51	60.52
5443	NASDAQ	REG	Tue, Jun 23, 2015	61.53	61.68	60.98	61.23
5442	NASDAQ	REG	Mon, Jun 22, 2015	62.30	62.74	61.55	61.61
5441	NASDAQ	REG	Fri, Jun 19, 2015	62.94	62.94	62.23	62.25
5440	NASDAQ	REG	Thu, Jun 18, 2015	61.99	63.30	61.98	63.01
5439	NASDAQ	REG	Wed, Jun 17, 2015	61.45	61.89	61.06	61.76
5438	NASDAQ	REG	Tue, Jun 16, 2015	61.40	61.64	61.07	61.43
5437	NASDAQ	REG	Mon, Jun 15, 2015	61.56	61.67	61.11	61.26
5436	NASDAQ	REG	Fri, Jun 12, 2015	61.77	62.01	61.46	61.63
5435	NASDAQ	REG	Thu, Jun 11, 2015	62.09	62.29	61.60	61.95
5434	NASDAQ	REG	Wed, Jun 10, 2015	61.14	62.10	60.89	61.59
5433	NASDAQ	REG	Tue, Jun 9, 2015	61.58	61.80	61.01	61.05
5432	NASDAQ	REG	Mon, Jun 8, 2015	61.92	61.92	61.41	61.64
5431	NASDAQ	REG	Fri, Jun 5, 2015	61.50	62.22	61.12	61.76
5430	NASDAQ	REG	Thu, Jun 4, 2015	62.40	62.84	62.10	62.24
5429	NASDAQ	REG	Wed, Jun 3, 2015	63.45	63.85	62.44	62.50
5428	NASDAQ	REG	Tue, Jun 2, 2015	63.94	63.94	63.13	63.50
5427	NASDAQ	REG	Mon, Jun 1, 2015	63.19	64.27	62.91	64.25
5426	NASDAQ	REG	Fri, May 29, 2015	64.13	64.31	62.94	63.14
5425	NASDAQ	REG	Thu, May 28, 2015	64.53	64.96	63.95	64.04
5424	NASDAQ	REG	Wed, May 27, 2015	64.11	64.80	63.88	64.69
5423	NASDAQ	REG	Tue, May 26, 2015	64.15	64.58	63.84	64.04
5422	NASDAQ	REG	Fri, May 22, 2015	64.42	65.16	64.27	64.80
5421	NASDAQ	REG	Thu, May 21, 2015	65.00	65.41	64.14	64.56
5420	NASDAQ	REG	Wed, May 20, 2015	65.11	65.47	64.78	64.81
5419	NASDAQ	REG	Tue, May 19, 2015	65.08	65.49	64.98	65.07
5418	NASDAQ	REG	Mon, May 18, 2015	65.25	65.60	64.63	65.39
5417	NASDAQ	REG	Fri, May 15, 2015	65.65	66.28	65.48	65.89
5416	NASDAQ	REG	Thu, May 14, 2015	64.15	65.46	63.83	65.43
5415	NASDAQ	REG	Wed, May 13, 2015	64.75	65.21	63.77	63.92
5414	NASDAQ	REG	Tue, May 12, 2015	63.59	64.56	62.94	64.43
5413	NASDAQ	REG	Mon, May 11, 2015	64.56	65.09	63.56	64.04
5412	NASDAQ	REG	Fri, May 8, 2015	63.08	65.55	63.08	64.96
5411	NASDAQ	REG	Thu, May 7, 2015	63.31	63.70	62.11	63.63
5410	NASDAQ	REG	Wed, May 6, 2015	62.26	62.62	61.80	62.42
5409	NASDAQ	REG	Tue, May 5, 2015	63.47	63.60	62.05	62.20
5408	NASDAQ	REG	Mon, May 4, 2015	63.45	63.97	63.15	63.82
5407	NASDAQ	REG	Fri, May 1, 2015	62.83	63.67	62.76	63.19
5406	NASDAQ	REG	Thu, Apr 30, 2015	64.00	64.01	62.42	62.78
5405	NASDAQ	REG	Wed, Apr 29, 2015	65.15	65.86	63.92	64.33
5404	NASDAQ	REG	Tue, Apr 28, 2015	66.24	66.51	65.58	65.97
5403	NASDAQ	REG	Mon, Apr 27, 2015	66.20	66.81	65.81	66.39
5402	NASDAQ	REG	Fri, Apr 24, 2015	65.96	66.59	65.63	66.00
5401	NASDAQ	REG	Thu, Apr 23, 2015	65.50	65.95	65.29	65.82
5400	NASDAQ	REG	Wed, Apr 22, 2015	65.59	65.99	65.42	65.64
5399	NASDAQ	REG	Tue, Apr 21, 2015	65.47	66.03	65.20	65.65
5398	NASDAQ	REG	Mon, Apr 20, 2015	65.45	65.73	65.06	65.14
5397	NASDAQ	REG	Fri, Apr 17, 2015	65.55	66.04	64.87	65.31
5396	NASDAQ	REG	Thu, Apr 16, 2015	65.40	66.30	65.22	65.94
5395	NASDAQ	REG	Wed, Apr 15, 2015	66.24	66.58	65.70	65.71
5394	NASDAQ	REG	Tue, Apr 14, 2015	66.25	66.71	66.07	66.20
5393	NASDAQ	REG	Mon, Apr 13, 2015	66.17	66.57	65.97	65.97
5392	NASDAQ	REG	Fri, Apr 10, 2015	66.56	67.16	66.08	66.35
5391	NASDAQ	REG	Thu, Apr 9, 2015	67.68	67.68	66.00	66.16
5390	NASDAQ	REG	Wed, Apr 8, 2015	67.82	68.23	67.56	67.73
5389	NASDAQ	REG	Tue, Apr 7, 2015	69.05	69.15	67.67	67.67
5388	NASDAQ	REG	Mon, Apr 6, 2015	68.74	69.45	68.38	69.18
5387	NASDAQ	REG	Thu, Apr 2, 2015	67.68	68.68	67.57	68.41
5386	NASDAQ	REG	Wed, Apr 1, 2015	68.17	68.32	67.14	67.71
5385	NASDAQ	REG	Tue, Mar 31, 2015	68.49	68.92	67.94	68.04
5384	NASDAQ	REG	Mon, Mar 30, 2015	67.78	68.70	67.40	68.64
5383	NASDAQ	REG	Fri, Mar 27, 2015	67.00	67.54	66.74	67.46
5382	NASDAQ	REG	Thu, Mar 26, 2015	67.13	67.55	66.57	66.87
5381	NASDAQ	REG	Wed, Mar 25, 2015	68.58	68.91	67.16	67.43
5380	NASDAQ	REG	Tue, Mar 24, 2015	69.28	69.60	68.62	68.62
5379	NASDAQ	REG	Mon, Mar 23, 2015	69.90	70.16	69.30	69.61
5378	NASDAQ	REG	Fri, Mar 20, 2015	67.98	69.93	67.84	69.90
5377	NASDAQ	REG	Thu, Mar 19, 2015	67.62	68.12	67.29	67.73
5376	NASDAQ	REG	Wed, Mar 18, 2015	66.50	68.14	65.95	68.07
5375	NASDAQ	REG	Tue, Mar 17, 2015	66.33	66.70	65.83	66.47
5374	NASDAQ	REG	Mon, Mar 16, 2015	65.53	66.53	65.40	66.36
5373	NASDAQ	REG	Fri, Mar 13, 2015	65.06	65.44	64.50	65.33
5372	NASDAQ	REG	Thu, Mar 12, 2015	64.50	65.19	64.19	65.13
5371	NASDAQ	REG	Wed, Mar 11, 2015	64.07	64.43	63.68	64.28
5370	NASDAQ	REG	Tue, Mar 10, 2015	63.78	64.32	63.57	63.89
5369	NASDAQ	REG	Mon, Mar 9, 2015	64.09	64.51	63.81	63.90
5368	NASDAQ	REG	Fri, Mar 6, 2015	64.73	64.73	63.38	63.57
5367	NASDAQ	REG	Thu, Mar 5, 2015	65.51	66.25	65.51	65.53
5366	NASDAQ	REG	Wed, Mar 4, 2015	65.90	66.13	65.07	65.28
5365	NASDAQ	REG	Tue, Mar 3, 2015	65.97	66.14	65.37	65.97
5364	NASDAQ	REG	Mon, Mar 2, 2015	65.55	66.81	65.46	66.22
5363	NASDAQ	REG	Fri, Feb 27, 2015	64.81	65.77	64.62	65.63
5362	NASDAQ	REG	Thu, Feb 26, 2015	65.55	65.71	64.43	64.75
5361	NASDAQ	REG	Wed, Feb 25, 2015	65.41	66.35	65.38	65.60
5360	NASDAQ	REG	Tue, Feb 24, 2015	66.50	66.55	65.16	65.56
5359	NASDAQ	REG	Mon, Feb 23, 2015	66.25	66.85	66.04	66.84
5358	NASDAQ	REG	Fri, Feb 20, 2015	65.06	66.22	65.06	66.10
5357	NASDAQ	REG	Thu, Feb 19, 2015	66.77	66.77	65.10	65.37
5356	NASDAQ	REG	Wed, Feb 18, 2015	66.55	67.30	65.92	67.27
5355	NASDAQ	REG	Tue, Feb 17, 2015	66.68	67.38	66.19	66.43
5354	NASDAQ	REG	Fri, Feb 13, 2015	67.11	67.13	65.83	66.77
5353	NASDAQ	REG	Thu, Feb 12, 2015	67.04	67.42	66.05	67.23
5352	NASDAQ	REG	Wed, Feb 11, 2015	66.72	67.22	65.98	66.65
5351	NASDAQ	REG	Tue, Feb 10, 2015	67.00	67.16	65.98	66.79
5350	NASDAQ	REG	Mon, Feb 9, 2015	67.37	67.73	66.74	66.77
5349	NASDAQ	REG	Fri, Feb 6, 2015	69.23	69.30	67.00	67.37
5348	NASDAQ	REG	Thu, Feb 5, 2015	69.04	69.55	68.83	69.30
5347	NASDAQ	REG	Wed, Feb 4, 2015	69.28	69.67	68.71	68.97
5346	NASDAQ	REG	Tue, Feb 3, 2015	68.62	69.57	68.01	69.53
5345	NASDAQ	REG	Mon, Feb 2, 2015	68.82	68.82	66.64	68.49
5344	NASDAQ	REG	Fri, Jan 30, 2015	69.69	69.84	68.48	68.56
5343	NASDAQ	REG	Thu, Jan 29, 2015	69.88	69.99	69.21	69.88
5342	NASDAQ	REG	Wed, Jan 28, 2015	70.11	70.80	69.67	69.71
5341	NASDAQ	REG	Tue, Jan 27, 2015	69.40	69.92	69.22	69.87
5340	NASDAQ	REG	Mon, Jan 26, 2015	68.55	69.95	68.39	69.82
5339	NASDAQ	REG	Fri, Jan 23, 2015	69.61	69.79	68.56	68.66
5338	NASDAQ	REG	Thu, Jan 22, 2015	68.41	69.51	68.04	69.47
5337	NASDAQ	REG	Wed, Jan 21, 2015	67.83	68.28	67.60	67.97
5336	NASDAQ	REG	Tue, Jan 20, 2015	69.50	69.73	67.82	68.15
5335	NASDAQ	REG	Fri, Jan 16, 2015	68.02	69.42	67.85	69.25
5334	NASDAQ	REG	Thu, Jan 15, 2015	67.50	68.50	67.44	68.06
5333	NASDAQ	REG	Wed, Jan 14, 2015	67.72	69.38	67.40	69.13
5332	NASDAQ	REG	Tue, Jan 13, 2015	68.56	69.20	67.51	67.98
5331	NASDAQ	REG	Mon, Jan 12, 2015	67.38	68.38	67.38	68.35
5330	NASDAQ	REG	Fri, Jan 9, 2015	67.47	67.85	66.81	67.34
5329	NASDAQ	REG	Thu, Jan 8, 2015	67.83	68.15	67.25	67.48
5328	NASDAQ	REG	Wed, Jan 7, 2015	66.82	68.02	65.64	67.72
5327	NASDAQ	REG	Tue, Jan 6, 2015	65.79	66.44	65.47	66.01
5326	NASDAQ	REG	Mon, Jan 5, 2015	64.64	65.81	64.33	65.54
5325	NASDAQ	REG	Fri, Jan 2, 2015	64.17	64.84	63.83	64.81
5324	NASDAQ	REG	Wed, Dec 31, 2014	65.25	65.72	63.77	63.78
5323	NASDAQ	REG	Tue, Dec 30, 2014	64.83	65.45	64.56	64.96
5322	NASDAQ	REG	Mon, Dec 29, 2014	64.50	65.11	64.41	64.83
5321	NASDAQ	REG	Fri, Dec 26, 2014	64.53	64.79	64.19	64.44
5320	NASDAQ	REG	Wed, Dec 24, 2014	64.43	64.68	64.18	64.30
5319	NASDAQ	REG	Tue, Dec 23, 2014	64.98	65.00	64.08	64.34
5318	NASDAQ	REG	Mon, Dec 22, 2014	63.99	64.95	63.99	64.91
5317	NASDAQ	REG	Fri, Dec 19, 2014	64.32	64.60	63.58	63.97
5316	NASDAQ	REG	Thu, Dec 18, 2014	63.67	64.43	63.41	64.43
5315	NASDAQ	REG	Wed, Dec 17, 2014	61.70	63.37	61.36	63.36
5314	NASDAQ	REG	Tue, Dec 16, 2014	61.42	62.06	61.04	61.56
5313	NASDAQ	REG	Mon, Dec 15, 2014	62.92	63.07	61.48	61.54
5312	NASDAQ	REG	Fri, Dec 12, 2014	63.14	63.52	62.47	62.51
5311	NASDAQ	REG	Thu, Dec 11, 2014	63.24	63.65	63.07	63.19
5310	NASDAQ	REG	Wed, Dec 10, 2014	63.07	63.31	62.73	63.05
5309	NASDAQ	REG	Tue, Dec 9, 2014	62.59	63.46	62.56	63.12
5308	NASDAQ	REG	Mon, Dec 8, 2014	62.69	63.44	62.69	62.84
5307	NASDAQ	REG	Fri, Dec 5, 2014	62.29	62.67	61.81	62.65
5306	NASDAQ	REG	Thu, Dec 4, 2014	62.86	62.88	62.18	62.55
5305	NASDAQ	REG	Wed, Dec 3, 2014	61.89	62.21	61.68	62.14
5304	NASDAQ	REG	Tue, Dec 2, 2014	61.48	62.02	60.98	61.88
5303	NASDAQ	REG	Mon, Dec 1, 2014	61.35	62.13	61.21	61.41
5302	NASDAQ	REG	Fri, Nov 28, 2014	61.48	62.49	61.36	61.48
5301	NASDAQ	REG	Wed, Nov 26, 2014	60.81	61.42	60.65	61.34
5300	NASDAQ	REG	Tue, Nov 25, 2014	60.84	61.12	60.57	60.72
5299	NASDAQ	REG	Mon, Nov 24, 2014	60.41	61.00	60.41	60.63
5298	NASDAQ	REG	Fri, Nov 21, 2014	60.33	60.46	60.15	60.40
5297	NASDAQ	REG	Thu, Nov 20, 2014	60.06	60.25	59.78	60.01
5296	NASDAQ	REG	Wed, Nov 19, 2014	60.39	60.70	60.05	60.18
5295	NASDAQ	REG	Tue, Nov 18, 2014	60.49	60.75	60.27	60.36
5294	NASDAQ	REG	Mon, Nov 17, 2014	60.31	60.88	60.18	60.44
5293	NASDAQ	REG	Fri, Nov 14, 2014	61.44	61.66	60.48	60.74
5292	NASDAQ	REG	Thu, Nov 13, 2014	61.50	61.93	61.17	61.65
5291	NASDAQ	REG	Wed, Nov 12, 2014	62.05	62.08	61.25	61.31
5290	NASDAQ	REG	Tue, Nov 11, 2014	62.40	62.40	61.69	62.05
5289	NASDAQ	REG	Mon, Nov 10, 2014	61.49	62.11	61.38	62.10
5288	NASDAQ	REG	Fri, Nov 7, 2014	61.96	61.96	61.24	61.54
5287	NASDAQ	REG	Thu, Nov 6, 2014	62.37	62.78	61.77	61.90
5286	NASDAQ	REG	Wed, Nov 5, 2014	62.77	62.98	62.03	62.30
5285	NASDAQ	REG	Tue, Nov 4, 2014	59.25	62.81	59.25	62.58
5284	NASDAQ	REG	Mon, Nov 3, 2014	60.88	61.58	60.60	61.37
5283	NASDAQ	REG	Fri, Oct 31, 2014	60.07	60.78	59.50	60.70
5282	NASDAQ	REG	Thu, Oct 30, 2014	58.93	59.74	58.70	59.67
5281	NASDAQ	REG	Wed, Oct 29, 2014	59.31	59.69	58.68	59.20
5280	NASDAQ	REG	Tue, Oct 28, 2014	59.07	59.41	58.79	59.39
5279	NASDAQ	REG	Mon, Oct 27, 2014	58.72	59.30	58.57	59.14
5278	NASDAQ	REG	Fri, Oct 24, 2014	58.74	59.07	58.45	58.74
5277	NASDAQ	REG	Thu, Oct 23, 2014	58.59	58.84	58.07	58.72
5276	NASDAQ	REG	Wed, Oct 22, 2014	58.04	58.60	57.95	58.15
5275	NASDAQ	REG	Tue, Oct 21, 2014	57.60	58.00	57.21	57.96
5274	NASDAQ	REG	Mon, Oct 20, 2014	56.43	57.48	56.43	57.44
5273	NASDAQ	REG	Fri, Oct 17, 2014	57.34	57.35	56.13	56.38
5272	NASDAQ	REG	Thu, Oct 16, 2014	56.13	57.03	55.72	56.85
5271	NASDAQ	REG	Wed, Oct 15, 2014	56.21	57.21	55.93	56.66
5270	NASDAQ	REG	Tue, Oct 14, 2014	55.89	57.15	55.86	56.66
5269	NASDAQ	REG	Mon, Oct 13, 2014	55.40	56.09	55.33	55.55
5268	NASDAQ	REG	Fri, Oct 10, 2014	55.79	56.45	55.41	55.42
5267	NASDAQ	REG	Thu, Oct 9, 2014	55.36	56.08	55.32	55.63
5266	NASDAQ	REG	Wed, Oct 8, 2014	54.07	55.46	53.84	55.42
5265	NASDAQ	REG	Tue, Oct 7, 2014	54.26	54.62	53.98	54.02
5264	NASDAQ	REG	Mon, Oct 6, 2014	54.29	54.74	54.25	54.37
5263	NASDAQ	REG	Fri, Oct 3, 2014	54.16	54.51	53.78	54.26
5262	NASDAQ	REG	Thu, Oct 2, 2014	53.65	54.14	53.55	53.87
5261	NASDAQ	REG	Wed, Oct 1, 2014	53.69	54.32	53.56	53.79
5260	NASDAQ	REG	Tue, Sep 30, 2014	54.34	54.48	53.79	53.83
5259	NASDAQ	REG	Mon, Sep 29, 2014	53.83	54.37	53.49	54.34
5258	NASDAQ	REG	Fri, Sep 26, 2014	53.68	54.35	53.28	54.25
5257	NASDAQ	REG	Thu, Sep 25, 2014	53.78	53.90	53.31	53.53
5256	NASDAQ	REG	Wed, Sep 24, 2014	53.87	54.61	53.70	53.80
5255	NASDAQ	REG	Tue, Sep 23, 2014	54.42	54.53	53.89	53.90
5254	NASDAQ	REG	Mon, Sep 22, 2014	54.97	54.97	54.34	54.50
5253	NASDAQ	REG	Fri, Sep 19, 2014	55.07	55.32	54.87	55.01
5252	NASDAQ	REG	Thu, Sep 18, 2014	55.57	55.73	54.78	54.90
5251	NASDAQ	REG	Wed, Sep 17, 2014	56.01	56.29	55.46	55.54
5250	NASDAQ	REG	Tue, Sep 16, 2014	55.12	55.89	55.04	55.78
5249	NASDAQ	REG	Mon, Sep 15, 2014	55.04	55.64	54.80	55.13
5248	NASDAQ	REG	Fri, Sep 12, 2014	56.40	56.62	54.58	55.02
5247	NASDAQ	REG	Thu, Sep 11, 2014	56.27	56.88	56.15	56.85
5246	NASDAQ	REG	Wed, Sep 10, 2014	57.19	57.19	56.28	56.36
5245	NASDAQ	REG	Tue, Sep 9, 2014	57.48	57.61	57.26	57.40
5244	NASDAQ	REG	Mon, Sep 8, 2014	57.75	57.93	57.44	57.70
5243	NASDAQ	REG	Fri, Sep 5, 2014	57.20	57.99	57.17	57.91
5242	NASDAQ	REG	Thu, Sep 4, 2014	57.36	57.63	57.06	57.27
5241	NASDAQ	REG	Wed, Sep 3, 2014	57.45	57.79	57.28	57.48
5240	NASDAQ	REG	Tue, Sep 2, 2014	57.21	57.48	57.00	57.41
5239	NASDAQ	REG	Fri, Aug 29, 2014	56.74	57.17	56.65	57.14
5238	NASDAQ	REG	Thu, Aug 28, 2014	56.70	56.81	56.42	56.48
5237	NASDAQ	REG	Wed, Aug 27, 2014	57.18	57.34	56.54	56.72
5236	NASDAQ	REG	Tue, Aug 26, 2014	56.96	57.31	56.69	57.04
5235	NASDAQ	REG	Mon, Aug 25, 2014	56.88	57.02	56.39	56.71
5234	NASDAQ	REG	Fri, Aug 22, 2014	57.30	57.41	56.63	56.76
5233	NASDAQ	REG	Thu, Aug 21, 2014	57.79	57.99	57.28	57.44
5232	NASDAQ	REG	Wed, Aug 20, 2014	57.29	57.82	57.05	57.75
5231	NASDAQ	REG	Tue, Aug 19, 2014	57.00	57.56	56.88	57.51
5230	NASDAQ	REG	Mon, Aug 18, 2014	56.71	57.05	56.38	57.03
5229	NASDAQ	REG	Fri, Aug 15, 2014	57.00	57.14	56.74	56.93
5228	NASDAQ	REG	Thu, Aug 14, 2014	56.90	56.97	56.51	56.91
5227	NASDAQ	REG	Wed, Aug 13, 2014	55.95	56.82	55.90	56.72
5226	NASDAQ	REG	Tue, Aug 12, 2014	55.85	56.16	55.56	55.74
5225	NASDAQ	REG	Mon, Aug 11, 2014	55.51	56.09	55.51	55.88
5224	NASDAQ	REG	Fri, Aug 8, 2014	55.08	55.51	54.88	55.40
5223	NASDAQ	REG	Thu, Aug 7, 2014	56.10	56.10	54.62	54.99
5222	NASDAQ	REG	Wed, Aug 6, 2014	54.60	54.60	53.67	53.82
5221	NASDAQ	REG	Tue, Aug 5, 2014	54.01	54.45	53.68	53.80
5220	NASDAQ	REG	Mon, Aug 4, 2014	54.20	54.46	53.79	54.33
5219	NASDAQ	REG	Fri, Aug 1, 2014	54.34	54.73	54.12	54.12
5218	NASDAQ	REG	Thu, Jul 31, 2014	55.13	55.45	54.36	54.36
5217	NASDAQ	REG	Wed, Jul 30, 2014	55.54	55.85	55.01	55.48
5216	NASDAQ	REG	Tue, Jul 29, 2014	56.00	56.00	55.51	55.51
5215	NASDAQ	REG	Mon, Jul 28, 2014	55.43	55.96	55.42	55.95
5214	NASDAQ	REG	Fri, Jul 25, 2014	56.20	56.43	55.39	55.40
5213	NASDAQ	REG	Thu, Jul 24, 2014	56.33	56.51	55.89	56.49
5212	NASDAQ	REG	Wed, Jul 23, 2014	56.19	56.45	56.08	56.36
5211	NASDAQ	REG	Tue, Jul 22, 2014	56.00	56.25	55.90	56.16
5210	NASDAQ	REG	Mon, Jul 21, 2014	56.09	56.09	55.61	55.78
5209	NASDAQ	REG	Fri, Jul 18, 2014	55.48	56.14	55.46	56.12
5208	NASDAQ	REG	Thu, Jul 17, 2014	55.72	55.96	55.39	55.45
5207	NASDAQ	REG	Wed, Jul 16, 2014	56.06	56.09	55.43	55.91
5206	NASDAQ	REG	Tue, Jul 15, 2014	55.76	56.05	55.48	55.84
5205	NASDAQ	REG	Mon, Jul 14, 2014	55.58	55.90	55.27	55.80
5204	NASDAQ	REG	Fri, Jul 11, 2014	55.78	55.78	55.22	55.56
5203	NASDAQ	REG	Thu, Jul 10, 2014	55.18	55.89	55.09	55.63
5202	NASDAQ	REG	Wed, Jul 9, 2014	55.57	55.64	54.95	55.39
5201	NASDAQ	REG	Tue, Jul 8, 2014	55.24	55.68	55.15	55.41
5200	NASDAQ	REG	Mon, Jul 7, 2014	54.84	55.40	54.84	55.29
5199	NASDAQ	REG	Thu, Jul 3, 2014	55.27	55.45	54.64	54.87
5198	NASDAQ	REG	Wed, Jul 2, 2014	55.39	55.64	55.01	55.31
5197	NASDAQ	REG	Tue, Jul 1, 2014	55.88	56.29	55.49	55.56
5196	NASDAQ	REG	Mon, Jun 30, 2014	55.52	55.77	54.88	55.68
5195	NASDAQ	REG	Fri, Jun 27, 2014	54.91	55.46	54.88	55.43
5194	NASDAQ	REG	Thu, Jun 26, 2014	55.27	55.27	54.68	54.97
5193	NASDAQ	REG	Wed, Jun 25, 2014	55.28	55.56	55.02	55.27
5192	NASDAQ	REG	Tue, Jun 24, 2014	55.29	55.55	55.18	55.32
5191	NASDAQ	REG	Mon, Jun 23, 2014	55.78	56.11	55.36	55.43
5190	NASDAQ	REG	Fri, Jun 20, 2014	55.34	55.94	54.92	55.85
5189	NASDAQ	REG	Thu, Jun 19, 2014	54.98	55.46	54.74	55.44
5188	NASDAQ	REG	Wed, Jun 18, 2014	54.48	55.13	54.30	54.94
5187	NASDAQ	REG	Tue, Jun 17, 2014	53.96	54.75	53.87	54.51
5186	NASDAQ	REG	Mon, Jun 16, 2014	54.07	54.58	53.86	53.96
5185	NASDAQ	REG	Fri, Jun 13, 2014	53.97	54.26	53.45	54.25
5184	NASDAQ	REG	Thu, Jun 12, 2014	53.56	54.00	53.08	53.93
5183	NASDAQ	REG	Wed, Jun 11, 2014	53.82	54.02	53.28	53.66
5182	NASDAQ	REG	Tue, Jun 10, 2014	54.56	54.75	53.71	53.83
5181	NASDAQ	REG	Mon, Jun 9, 2014	54.92	55.32	54.52	54.67
5180	NASDAQ	REG	Fri, Jun 6, 2014	55.60	55.60	54.88	55.02
5179	NASDAQ	REG	Thu, Jun 5, 2014	54.41	55.42	54.25	55.39
5178	NASDAQ	REG	Wed, Jun 4, 2014	53.94	54.42	53.89	54.27
5177	NASDAQ	REG	Tue, Jun 3, 2014	54.05	54.16	53.83	54.06
5176	NASDAQ	REG	Mon, Jun 2, 2014	53.44	54.21	53.36	54.21
5175	NASDAQ	REG	Fri, May 30, 2014	53.36	53.73	53.11	53.40
5174	NASDAQ	REG	Thu, May 29, 2014	53.40	53.46	52.90	53.39
5173	NASDAQ	REG	Wed, May 28, 2014	53.40	53.63	52.88	53.33
5172	NASDAQ	REG	Tue, May 27, 2014	53.22	53.59	53.02	53.51
5171	NASDAQ	REG	Fri, May 23, 2014	52.88	53.14	52.68	53.12
5170	NASDAQ	REG	Thu, May 22, 2014	52.77	53.09	52.52	52.63
5169	NASDAQ	REG	Wed, May 21, 2014	52.94	53.14	52.50	52.85
5168	NASDAQ	REG	Tue, May 20, 2014	53.15	53.31	52.52	52.74
5167	NASDAQ	REG	Mon, May 19, 2014	53.34	53.34	52.75	53.06
5166	NASDAQ	REG	Fri, May 16, 2014	53.21	53.87	52.87	53.85
5165	NASDAQ	REG	Thu, May 15, 2014	53.53	53.65	52.78	53.20
5164	NASDAQ	REG	Wed, May 14, 2014	53.50	53.95	53.24	53.64
5163	NASDAQ	REG	Tue, May 13, 2014	54.00	54.50	53.33	53.40
5162	NASDAQ	REG	Mon, May 12, 2014	54.00	54.23	53.83	54.05
5161	NASDAQ	REG	Fri, May 9, 2014	53.86	54.19	53.32	53.83
5160	NASDAQ	REG	Thu, May 8, 2014	53.75	54.26	53.03	53.98
5159	NASDAQ	REG	Wed, May 7, 2014	52.87	53.48	52.69	53.47
5158	NASDAQ	REG	Tue, May 6, 2014	52.38	52.77	52.04	52.69
5157	NASDAQ	REG	Mon, May 5, 2014	52.37	52.75	52.32	52.63
5156	NASDAQ	REG	Fri, May 2, 2014	52.55	53.07	52.35	52.67
5155	NASDAQ	REG	Thu, May 1, 2014	52.54	52.84	51.76	52.76
5154	NASDAQ	REG	Wed, Apr 30, 2014	52.39	52.49	52.03	52.43
5153	NASDAQ	REG	Tue, Apr 29, 2014	52.81	53.04	52.36	52.50
5152	NASDAQ	REG	Mon, Apr 28, 2014	52.37	52.77	52.24	52.76
5151	NASDAQ	REG	Fri, Apr 25, 2014	52.41	52.42	51.95	52.14
5150	NASDAQ	REG	Thu, Apr 24, 2014	51.96	52.49	51.83	52.43
5149	NASDAQ	REG	Wed, Apr 23, 2014	52.23	52.27	51.61	51.87
5148	NASDAQ	REG	Tue, Apr 22, 2014	52.37	52.42	51.66	52.26
5147	NASDAQ	REG	Mon, Apr 21, 2014	52.35	52.53	52.03	52.40
5146	NASDAQ	REG	Thu, Apr 17, 2014	52.24	52.39	51.69	52.34
5145	NASDAQ	REG	Wed, Apr 16, 2014	51.91	52.27	51.59	52.19
5144	NASDAQ	REG	Tue, Apr 15, 2014	51.36	51.86	51.36	51.70
5143	NASDAQ	REG	Mon, Apr 14, 2014	51.32	51.48	50.95	51.41
5142	NASDAQ	REG	Fri, Apr 11, 2014	51.05	51.48	50.76	50.96
5141	NASDAQ	REG	Thu, Apr 10, 2014	51.63	51.96	51.05	51.19
5140	NASDAQ	REG	Wed, Apr 9, 2014	51.69	51.74	51.13	51.62
5139	NASDAQ	REG	Tue, Apr 8, 2014	51.41	51.73	51.06	51.68
5138	NASDAQ	REG	Mon, Apr 7, 2014	51.19	51.80	51.02	51.41
5137	NASDAQ	REG	Fri, Apr 4, 2014	51.44	51.55	50.97	51.26
5136	NASDAQ	REG	Thu, Apr 3, 2014	51.27	51.38	50.79	51.07
5135	NASDAQ	REG	Wed, Apr 2, 2014	51.30	51.40	50.97	51.32
5134	NASDAQ	REG	Tue, Apr 1, 2014	51.07	51.31	50.55	51.31
5133	NASDAQ	REG	Mon, Mar 31, 2014	51.01	51.45	50.41	51.06
5132	NASDAQ	REG	Fri, Mar 28, 2014	51.00	51.22	50.58	50.77
5131	NASDAQ	REG	Thu, Mar 27, 2014	50.03	50.76	49.73	50.73
5130	NASDAQ	REG	Wed, Mar 26, 2014	50.96	50.96	49.86	50.15
5129	NASDAQ	REG	Tue, Mar 25, 2014	50.39	50.78	49.81	50.70
5128	NASDAQ	REG	Mon, Mar 24, 2014	50.19	50.19	49.37	50.04
5127	NASDAQ	REG	Fri, Mar 21, 2014	49.28	50.08	49.19	49.92
5126	NASDAQ	REG	Thu, Mar 20, 2014	49.00	49.23	48.44	49.21
5125	NASDAQ	REG	Wed, Mar 19, 2014	50.61	50.96	48.95	49.02
5124	NASDAQ	REG	Tue, Mar 18, 2014	50.39	50.62	50.18	50.58
5123	NASDAQ	REG	Mon, Mar 17, 2014	50.60	50.78	50.17	50.40
5122	NASDAQ	REG	Fri, Mar 14, 2014	49.84	50.46	49.84	50.37
5121	NASDAQ	REG	Thu, Mar 13, 2014	50.19	50.19	49.57	50.02
5120	NASDAQ	REG	Wed, Mar 12, 2014	49.82	50.19	49.64	50.18
5119	NASDAQ	REG	Tue, Mar 11, 2014	49.54	49.94	49.44	49.89
5118	NASDAQ	REG	Mon, Mar 10, 2014	49.68	49.77	49.10	49.48
5117	NASDAQ	REG	Fri, Mar 7, 2014	50.57	50.57	49.37	49.62
5116	NASDAQ	REG	Thu, Mar 6, 2014	51.13	51.17	50.40	50.57
5115	NASDAQ	REG	Wed, Mar 5, 2014	51.33	51.43	50.72	51.15
5114	NASDAQ	REG	Tue, Mar 4, 2014	50.60	51.37	50.60	51.27
5113	NASDAQ	REG	Mon, Mar 3, 2014	50.46	50.89	50.01	50.60
5112	NASDAQ	REG	Fri, Feb 28, 2014	50.22	50.99	50.22	50.77
5111	NASDAQ	REG	Thu, Feb 27, 2014	50.53	50.81	50.03	50.35
5110	NASDAQ	REG	Wed, Feb 26, 2014	50.49	50.94	50.35	50.45
5109	NASDAQ	REG	Tue, Feb 25, 2014	50.33	50.99	50.14	50.44
5108	NASDAQ	REG	Mon, Feb 24, 2014	50.29	50.88	50.08	50.20
5107	NASDAQ	REG	Fri, Feb 21, 2014	49.99	50.54	49.55	50.07
5106	NASDAQ	REG	Thu, Feb 20, 2014	50.37	50.88	49.72	49.95
5105	NASDAQ	REG	Wed, Feb 19, 2014	50.73	51.49	50.57	50.75
5104	NASDAQ	REG	Tue, Feb 18, 2014	50.75	50.96	50.14	50.83
5103	NASDAQ	REG	Fri, Feb 14, 2014	50.03	50.83	49.88	50.78
5102	NASDAQ	REG	Thu, Feb 13, 2014	49.99	51.19	49.69	50.22
5101	NASDAQ	REG	Wed, Feb 12, 2014	49.90	49.95	49.35	49.64
5100	NASDAQ	REG	Tue, Feb 11, 2014	49.41	49.97	49.28	49.82
5099	NASDAQ	REG	Mon, Feb 10, 2014	48.50	49.59	48.37	49.52
5098	NASDAQ	REG	Fri, Feb 7, 2014	48.24	48.75	48.10	48.51
5097	NASDAQ	REG	Thu, Feb 6, 2014	47.56	48.08	47.34	48.08
5096	NASDAQ	REG	Wed, Feb 5, 2014	47.18	47.50	46.93	47.47
5095	NASDAQ	REG	Tue, Feb 4, 2014	46.98	47.58	46.61	47.34
5094	NASDAQ	REG	Mon, Feb 3, 2014	48.12	48.12	46.59	46.77
5093	NASDAQ	REG	Fri, Jan 31, 2014	47.38	48.41	47.37	48.14
5092	NASDAQ	REG	Thu, Jan 30, 2014	47.70	48.24	47.66	48.05
5091	NASDAQ	REG	Wed, Jan 29, 2014	47.77	48.11	47.39	47.43
5090	NASDAQ	REG	Tue, Jan 28, 2014	47.46	48.33	47.46	48.07
5089	NASDAQ	REG	Mon, Jan 27, 2014	47.89	48.23	47.34	47.44
5088	NASDAQ	REG	Fri, Jan 24, 2014	48.22	48.40	47.65	47.82
5087	NASDAQ	REG	Thu, Jan 23, 2014	48.48	48.75	48.38	48.53
5086	NASDAQ	REG	Wed, Jan 22, 2014	48.67	48.80	48.43	48.75
5085	NASDAQ	REG	Tue, Jan 21, 2014	48.62	48.87	48.22	48.48
5084	NASDAQ	REG	Fri, Jan 17, 2014	48.18	48.37	48.13	48.27
5083	NASDAQ	REG	Thu, Jan 16, 2014	48.26	48.41	47.81	48.36
5082	NASDAQ	REG	Wed, Jan 15, 2014	47.81	48.19	47.52	47.78
5081	NASDAQ	REG	Tue, Jan 14, 2014	47.09	47.96	46.98	47.88
5080	NASDAQ	REG	Mon, Jan 13, 2014	47.45	47.63	46.82	46.95
5079	NASDAQ	REG	Fri, Jan 10, 2014	47.25	47.69	47.15	47.61
5078	NASDAQ	REG	Thu, Jan 9, 2014	47.01	47.21	46.30	47.05
5077	NASDAQ	REG	Wed, Jan 8, 2014	46.80	47.22	46.46	46.85
5076	NASDAQ	REG	Tue, Jan 7, 2014	46.89	47.48	46.74	47.05
5075	NASDAQ	REG	Mon, Jan 6, 2014	46.82	47.21	46.55	46.84
5074	NASDAQ	REG	Fri, Jan 3, 2014	45.93	46.94	45.93	46.79
5073	NASDAQ	REG	Thu, Jan 2, 2014	46.28	46.34	45.41	45.97
5072	NASDAQ	REG	Tue, Dec 31, 2013	46.60	46.82	46.19	46.30
5071	NASDAQ	REG	Mon, Dec 30, 2013	46.65	46.96	46.62	46.66
5070	NASDAQ	REG	Fri, Dec 27, 2013	46.75	46.76	46.20	46.75
5069	NASDAQ	REG	Thu, Dec 26, 2013	47.04	47.30	46.56	46.64
5068	NASDAQ	REG	Tue, Dec 24, 2013	46.44	46.86	46.41	46.78
5067	NASDAQ	REG	Mon, Dec 23, 2013	46.60	46.81	46.31	46.43
5066	NASDAQ	REG	Fri, Dec 20, 2013	46.31	46.56	46.03	46.39
5065	NASDAQ	REG	Thu, Dec 19, 2013	46.54	46.65	45.54	46.21
5064	NASDAQ	REG	Wed, Dec 18, 2013	45.82	46.89	45.40	46.75
5063	NASDAQ	REG	Tue, Dec 17, 2013	45.58	45.97	45.33	45.88
5062	NASDAQ	REG	Mon, Dec 16, 2013	46.27	46.44	45.76	46.01
5061	NASDAQ	REG	Fri, Dec 13, 2013	46.54	47.04	45.90	46.19
5060	NASDAQ	REG	Thu, Dec 12, 2013	46.15	46.45	45.79	46.26
5059	NASDAQ	REG	Wed, Dec 11, 2013	47.86	48.12	45.31	46.17
5058	NASDAQ	REG	Tue, Dec 10, 2013	48.43	48.73	47.84	47.87
5057	NASDAQ	REG	Mon, Dec 9, 2013	48.49	48.68	48.20	48.53
5056	NASDAQ	REG	Fri, Dec 6, 2013	48.34	48.65	48.10	48.58
5055	NASDAQ	REG	Thu, Dec 5, 2013	47.58	48.06	47.10	48.05
5054	NASDAQ	REG	Wed, Dec 4, 2013	47.29	47.88	46.99	47.65
5053	NASDAQ	REG	Tue, Dec 3, 2013	46.98	47.85	46.88	47.72
5052	NASDAQ	REG	Mon, Dec 2, 2013	46.68	47.24	46.14	46.98
5051	NASDAQ	REG	Fri, Nov 29, 2013	47.57	47.59	46.80	46.84
5050	NASDAQ	REG	Wed, Nov 27, 2013	47.57	47.70	47.24	47.52
5049	NASDAQ	REG	Tue, Nov 26, 2013	47.74	47.93	47.32	47.44
5048	NASDAQ	REG	Mon, Nov 25, 2013	47.97	48.15	47.63	47.74
5047	NASDAQ	REG	Fri, Nov 22, 2013	48.13	48.26	47.72	47.88
5046	NASDAQ	REG	Thu, Nov 21, 2013	47.97	48.22	47.58	48.20
5045	NASDAQ	REG	Wed, Nov 20, 2013	48.58	49.01	47.61	47.73
5044	NASDAQ	REG	Tue, Nov 19, 2013	48.86	48.93	48.11	48.46
5043	NASDAQ	REG	Mon, Nov 18, 2013	49.41	49.42	48.70	48.74
5042	NASDAQ	REG	Fri, Nov 15, 2013	49.25	49.53	48.99	49.24
5041	NASDAQ	REG	Thu, Nov 14, 2013	49.23	49.90	49.07	49.31
5040	NASDAQ	REG	Wed, Nov 13, 2013	48.17	49.01	48.13	49.00
5039	NASDAQ	REG	Tue, Nov 12, 2013	48.81	48.92	48.00	48.41
5038	NASDAQ	REG	Mon, Nov 11, 2013	48.53	48.91	48.26	48.83
5037	NASDAQ	REG	Fri, Nov 8, 2013	49.00	49.03	47.83	48.39
5036	NASDAQ	REG	Thu, Nov 7, 2013	50.63	50.74	49.60	49.63
5035	NASDAQ	REG	Wed, Nov 6, 2013	50.91	51.46	50.53	50.53
5034	NASDAQ	REG	Tue, Nov 5, 2013	51.32	51.44	50.51	50.57
5033	NASDAQ	REG	Mon, Nov 4, 2013	52.17	52.30	51.46	51.68
5032	NASDAQ	REG	Fri, Nov 1, 2013	51.63	52.29	51.53	52.22
5031	NASDAQ	REG	Thu, Oct 31, 2013	52.45	52.57	51.05	51.66
5030	NASDAQ	REG	Wed, Oct 30, 2013	52.60	52.88	52.13	52.45
5029	NASDAQ	REG	Tue, Oct 29, 2013	52.92	52.92	52.22	52.63
5028	NASDAQ	REG	Mon, Oct 28, 2013	53.32	53.32	52.43	52.97
5027	NASDAQ	REG	Fri, Oct 25, 2013	53.04	53.48	52.85	53.29
5026	NASDAQ	REG	Thu, Oct 24, 2013	52.53	52.94	52.44	52.83
5025	NASDAQ	REG	Wed, Oct 23, 2013	52.19	52.59	51.83	52.58
5024	NASDAQ	REG	Tue, Oct 22, 2013	51.65	52.28	51.34	52.26
5023	NASDAQ	REG	Mon, Oct 21, 2013	51.51	51.56	51.00	51.40
5022	NASDAQ	REG	Fri, Oct 18, 2013	51.77	51.86	51.12	51.60
5021	NASDAQ	REG	Thu, Oct 17, 2013	51.03	51.83	50.76	51.69
5020	NASDAQ	REG	Wed, Oct 16, 2013	49.97	51.32	49.88	51.30
5019	NASDAQ	REG	Tue, Oct 15, 2013	49.45	49.90	49.42	49.82
5018	NASDAQ	REG	Mon, Oct 14, 2013	49.27	49.89	49.19	49.72
5017	NASDAQ	REG	Fri, Oct 11, 2013	49.12	49.76	48.75	49.75
5016	NASDAQ	REG	Thu, Oct 10, 2013	48.37	49.31	48.09	49.30
5015	NASDAQ	REG	Wed, Oct 9, 2013	47.94	48.49	47.73	47.89
5014	NASDAQ	REG	Tue, Oct 8, 2013	48.45	48.85	47.86	47.92
5013	NASDAQ	REG	Mon, Oct 7, 2013	48.02	48.94	47.92	48.55
5012	NASDAQ	REG	Fri, Oct 4, 2013	48.33	48.96	48.25	48.34
5011	NASDAQ	REG	Thu, Oct 3, 2013	49.03	49.20	48.04	48.28
5010	NASDAQ	REG	Wed, Oct 2, 2013	49.13	49.76	48.67	49.12
5009	NASDAQ	REG	Tue, Oct 1, 2013	48.44	49.99	48.12	49.42
5008	NASDAQ	REG	Mon, Sep 30, 2013	48.20	48.75	48.07	48.35
5007	NASDAQ	REG	Fri, Sep 27, 2013	48.64	48.80	48.16	48.47
5006	NASDAQ	REG	Thu, Sep 26, 2013	48.57	48.96	48.36	48.85
5005	NASDAQ	REG	Wed, Sep 25, 2013	48.47	49.10	47.95	48.40
5004	NASDAQ	REG	Tue, Sep 24, 2013	49.06	49.14	48.30	48.36
5003	NASDAQ	REG	Mon, Sep 23, 2013	49.13	49.62	48.89	49.09
5002	NASDAQ	REG	Fri, Sep 20, 2013	50.26	50.57	49.20	49.27
5001	NASDAQ	REG	Thu, Sep 19, 2013	50.59	50.83	50.16	50.24
5000	NASDAQ	REG	Wed, Sep 18, 2013	48.57	50.59	47.77	50.56
4999	NASDAQ	REG	Tue, Sep 17, 2013	48.39	48.76	48.23	48.71
4998	NASDAQ	REG	Mon, Sep 16, 2013	48.89	48.96	48.21	48.45
4997	NASDAQ	REG	Fri, Sep 13, 2013	47.72	48.15	47.63	47.72
4996	NASDAQ	REG	Thu, Sep 12, 2013	48.28	48.69	47.48	47.77
4995	NASDAQ	REG	Wed, Sep 11, 2013	48.03	48.29	47.89	48.28
4994	NASDAQ	REG	Tue, Sep 10, 2013	47.93	48.19	47.54	48.01
4993	NASDAQ	REG	Mon, Sep 9, 2013	47.24	47.87	46.96	47.87
4992	NASDAQ	REG	Fri, Sep 6, 2013	47.16	47.74	46.90	46.95
4991	NASDAQ	REG	Thu, Sep 5, 2013	47.14	47.44	46.45	46.70
4990	NASDAQ	REG	Wed, Sep 4, 2013	46.70	47.52	46.38	47.31
4989	NASDAQ	REG	Tue, Sep 3, 2013	47.97	48.07	45.63	46.61
4988	NASDAQ	REG	Fri, Aug 30, 2013	48.05	48.30	47.49	47.55
4987	NASDAQ	REG	Thu, Aug 29, 2013	48.34	48.35	47.85	47.98
4986	NASDAQ	REG	Wed, Aug 28, 2013	48.86	49.00	48.27	48.31
4985	NASDAQ	REG	Tue, Aug 27, 2013	48.95	49.35	48.75	48.88
4984	NASDAQ	REG	Mon, Aug 26, 2013	49.48	49.53	49.06	49.26
4983	NASDAQ	REG	Fri, Aug 23, 2013	49.22	49.55	48.83	49.52
4982	NASDAQ	REG	Thu, Aug 22, 2013	48.83	49.10	48.35	49.06
4981	NASDAQ	REG	Wed, Aug 21, 2013	49.22	49.57	48.44	48.71
4980	NASDAQ	REG	Tue, Aug 20, 2013	48.41	49.58	48.41	49.32
4979	NASDAQ	REG	Mon, Aug 19, 2013	48.84	48.95	47.89	48.18
4978	NASDAQ	REG	Fri, Aug 16, 2013	49.49	49.85	48.88	48.90
4977	NASDAQ	REG	Thu, Aug 15, 2013	50.02	50.02	49.16	49.66
4976	NASDAQ	REG	Wed, Aug 14, 2013	50.90	51.00	50.23	50.40
4975	NASDAQ	REG	Tue, Aug 13, 2013	51.62	51.88	50.50	50.78
4974	NASDAQ	REG	Mon, Aug 12, 2013	51.61	51.85	51.16	51.54
4973	NASDAQ	REG	Fri, Aug 9, 2013	51.62	52.62	51.46	52.17
4972	NASDAQ	REG	Thu, Aug 8, 2013	51.84	51.84	51.25	51.64
4971	NASDAQ	REG	Wed, Aug 7, 2013	51.87	51.99	51.25	51.66
4970	NASDAQ	REG	Tue, Aug 6, 2013	52.20	52.53	51.77	51.91
4969	NASDAQ	REG	Mon, Aug 5, 2013	52.61	52.64	51.80	52.18
4968	NASDAQ	REG	Fri, Aug 2, 2013	53.62	53.97	52.66	52.78
4967	NASDAQ	REG	Thu, Aug 1, 2013	53.04	54.40	52.80	53.67
4966	NASDAQ	REG	Wed, Jul 31, 2013	53.66	53.83	52.49	52.73
4965	NASDAQ	REG	Tue, Jul 30, 2013	54.03	54.46	53.43	53.44
4964	NASDAQ	REG	Mon, Jul 29, 2013	53.56	54.09	53.34	53.80
4963	NASDAQ	REG	Fri, Jul 26, 2013	53.31	53.79	53.07	53.71
4962	NASDAQ	REG	Thu, Jul 25, 2013	53.29	53.91	53.14	53.47
4961	NASDAQ	REG	Wed, Jul 24, 2013	54.45	54.69	52.77	53.36
4960	NASDAQ	REG	Tue, Jul 23, 2013	54.54	54.55	53.79	54.38
4959	NASDAQ	REG	Mon, Jul 22, 2013	53.54	54.30	53.47	54.27
4958	NASDAQ	REG	Fri, Jul 19, 2013	53.85	54.05	53.58	53.63
4957	NASDAQ	REG	Thu, Jul 18, 2013	53.02	54.00	52.87	53.98
4956	NASDAQ	REG	Wed, Jul 17, 2013	52.90	53.12	52.53	52.99
4955	NASDAQ	REG	Tue, Jul 16, 2013	52.60	53.05	52.35	52.75
4954	NASDAQ	REG	Mon, Jul 15, 2013	51.99	52.65	51.80	52.65
4953	NASDAQ	REG	Fri, Jul 12, 2013	52.32	52.57	51.64	52.00
4952	NASDAQ	REG	Thu, Jul 11, 2013	52.27	52.61	51.99	52.56
4951	NASDAQ	REG	Wed, Jul 10, 2013	51.39	51.66	50.77	51.36
4950	NASDAQ	REG	Tue, Jul 9, 2013	51.03	51.67	50.70	51.49
4949	NASDAQ	REG	Mon, Jul 8, 2013	51.13	51.68	50.68	50.72
4948	NASDAQ	REG	Fri, Jul 5, 2013	50.97	51.09	49.83	51.06
4947	NASDAQ	REG	Wed, Jul 3, 2013	51.05	51.37	50.43	51.00
4946	NASDAQ	REG	Tue, Jul 2, 2013	50.24	51.34	50.24	51.33
4945	NASDAQ	REG	Mon, Jul 1, 2013	50.99	51.20	50.18	50.40
4944	NASDAQ	REG	Fri, Jun 28, 2013	50.55	51.09	50.09	50.81
4943	NASDAQ	REG	Thu, Jun 27, 2013	49.68	50.79	49.25	50.76
4942	NASDAQ	REG	Wed, Jun 26, 2013	48.82	49.39	48.80	49.31
4941	NASDAQ	REG	Tue, Jun 25, 2013	47.82	48.56	47.36	48.34
4940	NASDAQ	REG	Mon, Jun 24, 2013	45.95	48.02	45.32	47.37
4939	NASDAQ	REG	Fri, Jun 21, 2013	46.99	47.46	46.29	46.71
4938	NASDAQ	REG	Thu, Jun 20, 2013	48.61	48.73	46.61	46.82
4937	NASDAQ	REG	Wed, Jun 19, 2013	51.31	51.31	48.89	49.21
4936	NASDAQ	REG	Tue, Jun 18, 2013	51.10	51.58	50.55	51.20
4935	NASDAQ	REG	Mon, Jun 17, 2013	51.74	52.01	50.73	50.94
4934	NASDAQ	REG	Fri, Jun 14, 2013	51.35	52.28	51.12	51.50
4933	NASDAQ	REG	Thu, Jun 13, 2013	50.19	51.63	50.12	51.46
4932	NASDAQ	REG	Wed, Jun 12, 2013	50.85	50.85	50.08	50.24
4931	NASDAQ	REG	Tue, Jun 11, 2013	51.16	51.40	50.55	50.55
4930	NASDAQ	REG	Mon, Jun 10, 2013	51.66	52.05	51.03	51.71
4929	NASDAQ	REG	Fri, Jun 7, 2013	51.64	52.02	50.70	51.25
4928	NASDAQ	REG	Thu, Jun 6, 2013	50.10	51.51	49.87	51.51
4927	NASDAQ	REG	Wed, Jun 5, 2013	50.76	51.05	49.92	50.10
4926	NASDAQ	REG	Tue, Jun 4, 2013	51.69	51.86	50.74	50.79
4925	NASDAQ	REG	Mon, Jun 3, 2013	51.63	51.97	50.85	51.71
4924	NASDAQ	REG	Fri, May 31, 2013	51.75	52.49	51.58	51.60
4923	NASDAQ	REG	Thu, May 30, 2013	52.42	52.84	51.74	51.98
4922	NASDAQ	REG	Wed, May 29, 2013	53.10	53.10	51.33	52.37
4921	NASDAQ	REG	Tue, May 28, 2013	54.99	54.99	53.03	53.39
4920	NASDAQ	REG	Fri, May 24, 2013	54.75	54.75	54.05	54.47
4919	NASDAQ	REG	Thu, May 23, 2013	55.49	55.49	54.36	54.92
4918	NASDAQ	REG	Wed, May 22, 2013	57.83	58.22	55.78	55.99
4917	NASDAQ	REG	Tue, May 21, 2013	57.41	57.93	57.32	57.86
4916	NASDAQ	REG	Mon, May 20, 2013	57.46	57.58	57.11	57.35
4915	NASDAQ	REG	Fri, May 17, 2013	57.98	58.06	57.63	57.86
4914	NASDAQ	REG	Thu, May 16, 2013	58.53	58.73	57.37	57.67
4913	NASDAQ	REG	Wed, May 15, 2013	58.22	58.71	57.80	58.58
4912	NASDAQ	REG	Tue, May 14, 2013	58.26	58.70	58.01	58.26
4911	NASDAQ	REG	Mon, May 13, 2013	58.27	58.39	57.88	58.26
4910	NASDAQ	REG	Fri, May 10, 2013	58.59	58.65	58.16	58.21
4909	NASDAQ	REG	Thu, May 9, 2013	59.35	59.35	58.29	58.39
4908	NASDAQ	REG	Wed, May 8, 2013	58.28	59.23	57.83	59.20
4907	NASDAQ	REG	Tue, May 7, 2013	57.98	58.50	57.65	58.35
4906	NASDAQ	REG	Mon, May 6, 2013	57.32	58.06	57.28	57.95
4905	NASDAQ	REG	Fri, May 3, 2013	56.99	57.47	56.83	57.45
4904	NASDAQ	REG	Thu, May 2, 2013	55.77	56.81	55.73	56.58
4903	NASDAQ	REG	Wed, May 1, 2013	56.00	56.13	55.51	55.71
4902	NASDAQ	REG	Tue, Apr 30, 2013	55.19	56.26	54.97	56.26
4901	NASDAQ	REG	Mon, Apr 29, 2013	54.85	55.31	54.69	55.31
4900	NASDAQ	REG	Fri, Apr 26, 2013	54.44	54.79	54.29	54.74
4899	NASDAQ	REG	Thu, Apr 25, 2013	54.24	54.69	53.73	54.55
4898	NASDAQ	REG	Wed, Apr 24, 2013	53.93	54.27	53.71	54.20
4897	NASDAQ	REG	Tue, Apr 23, 2013	54.08	54.08	53.48	53.83
4896	NASDAQ	REG	Mon, Apr 22, 2013	54.24	54.24	53.44	53.78
4895	NASDAQ	REG	Fri, Apr 19, 2013	53.14	54.14	52.95	54.12
4894	NASDAQ	REG	Thu, Apr 18, 2013	53.15	53.26	52.65	53.11
4893	NASDAQ	REG	Wed, Apr 17, 2013	53.91	54.07	52.78	53.05
4892	NASDAQ	REG	Tue, Apr 16, 2013	53.64	54.36	53.09	54.32
4891	NASDAQ	REG	Mon, Apr 15, 2013	54.43	54.58	53.22	53.25
4890	NASDAQ	REG	Fri, Apr 12, 2013	54.16	54.85	54.10	54.85
4889	NASDAQ	REG	Thu, Apr 11, 2013	53.98	54.55	53.98	54.22
4888	NASDAQ	REG	Wed, Apr 10, 2013	53.71	54.12	53.60	54.12
4887	NASDAQ	REG	Tue, Apr 9, 2013	53.49	53.87	53.05	53.55
4886	NASDAQ	REG	Mon, Apr 8, 2013	52.91	53.59	52.73	53.52
4885	NASDAQ	REG	Fri, Apr 5, 2013	52.34	52.96	52.24	52.91
4884	NASDAQ	REG	Thu, Apr 4, 2013	52.65	53.07	52.57	53.04
4883	NASDAQ	REG	Wed, Apr 3, 2013	52.81	52.90	52.50	52.56
4882	NASDAQ	REG	Tue, Apr 2, 2013	53.05	53.25	52.54	52.67
4881	NASDAQ	REG	Mon, Apr 1, 2013	52.76	52.95	52.27	52.94
4880	NASDAQ	REG	Thu, Mar 28, 2013	52.47	52.93	52.32	52.91
4879	NASDAQ	REG	Wed, Mar 27, 2013	52.03	52.42	51.94	52.38
4878	NASDAQ	REG	Tue, Mar 26, 2013	52.34	52.45	52.13	52.31
4877	NASDAQ	REG	Mon, Mar 25, 2013	52.68	52.79	52.03	52.06
4876	NASDAQ	REG	Fri, Mar 22, 2013	52.31	52.54	52.04	52.35
4875	NASDAQ	REG	Thu, Mar 21, 2013	52.24	52.62	52.01	52.04
4874	NASDAQ	REG	Wed, Mar 20, 2013	52.68	52.79	52.00	52.30
4873	NASDAQ	REG	Tue, Mar 19, 2013	52.73	52.86	52.20	52.51
4872	NASDAQ	REG	Mon, Mar 18, 2013	52.39	52.82	52.28	52.67
4871	NASDAQ	REG	Fri, Mar 15, 2013	52.74	52.86	52.42	52.71
4870	NASDAQ	REG	Thu, Mar 14, 2013	52.79	53.18	52.77	52.95
4869	NASDAQ	REG	Wed, Mar 13, 2013	52.68	52.87	52.34	52.70
4868	NASDAQ	REG	Tue, Mar 12, 2013	52.79	52.84	52.40	52.61
4867	NASDAQ	REG	Mon, Mar 11, 2013	53.06	53.11	52.63	52.75
4866	NASDAQ	REG	Fri, Mar 8, 2013	53.45	53.55	53.00	53.10
4865	NASDAQ	REG	Thu, Mar 7, 2013	53.36	53.50	53.04	53.25
4864	NASDAQ	REG	Wed, Mar 6, 2013	53.28	53.49	52.91	53.44
4863	NASDAQ	REG	Tue, Mar 5, 2013	52.55	53.30	52.28	53.27
4862	NASDAQ	REG	Mon, Mar 4, 2013	51.80	52.51	51.75	52.38
4861	NASDAQ	REG	Fri, Mar 1, 2013	51.66	52.17	51.23	51.87
4860	NASDAQ	REG	Thu, Feb 28, 2013	51.50	52.05	51.43	51.88
4859	NASDAQ	REG	Wed, Feb 27, 2013	50.98	51.99	50.96	51.48
4858	NASDAQ	REG	Tue, Feb 26, 2013	50.60	51.06	50.28	50.98
4857	NASDAQ	REG	Mon, Feb 25, 2013	51.75	51.81	50.36	50.36
4856	NASDAQ	REG	Fri, Feb 22, 2013	51.19	51.61	51.05	51.51
4855	NASDAQ	REG	Thu, Feb 21, 2013	51.73	51.80	50.83	50.89
4854	NASDAQ	REG	Wed, Feb 20, 2013	51.85	52.38	51.81	51.81
4853	NASDAQ	REG	Tue, Feb 19, 2013	51.77	51.98	51.64	51.98
4852	NASDAQ	REG	Fri, Feb 15, 2013	51.67	51.89	51.50	51.70
4851	NASDAQ	REG	Thu, Feb 14, 2013	51.56	51.71	51.31	51.59
4850	NASDAQ	REG	Wed, Feb 13, 2013	51.72	51.93	51.44	51.57
4849	NASDAQ	REG	Tue, Feb 12, 2013	51.18	51.61	51.14	51.55
4848	NASDAQ	REG	Mon, Feb 11, 2013	50.96	51.40	50.96	51.20
4847	NASDAQ	REG	Fri, Feb 8, 2013	51.00	51.41	50.83	51.41
4846	NASDAQ	REG	Thu, Feb 7, 2013	50.97	51.20	50.74	50.85
4845	NASDAQ	REG	Wed, Feb 6, 2013	50.53	50.98	50.27	50.98
4844	NASDAQ	REG	Tue, Feb 5, 2013	50.84	50.84	50.46	50.73
4843	NASDAQ	REG	Mon, Feb 4, 2013	50.14	50.70	50.14	50.60
4842	NASDAQ	REG	Fri, Feb 1, 2013	50.26	50.49	49.84	50.41
4841	NASDAQ	REG	Thu, Jan 31, 2013	50.05	50.08	49.31	49.83
4840	NASDAQ	REG	Wed, Jan 30, 2013	50.57	50.57	49.90	50.00
4839	NASDAQ	REG	Tue, Jan 29, 2013	50.28	50.65	50.17	50.44
4838	NASDAQ	REG	Mon, Jan 28, 2013	50.27	50.48	49.91	50.29
4837	NASDAQ	REG	Fri, Jan 25, 2013	49.90	50.29	49.72	50.26
4836	NASDAQ	REG	Thu, Jan 24, 2013	49.69	50.18	48.84	49.63
4835	NASDAQ	REG	Wed, Jan 23, 2013	49.63	50.07	49.63	50.00
4834	NASDAQ	REG	Tue, Jan 22, 2013	49.33	49.91	49.33	49.87
4833	NASDAQ	REG	Fri, Jan 18, 2013	49.17	49.51	49.09	49.46
4832	NASDAQ	REG	Thu, Jan 17, 2013	49.36	49.44	49.02	49.07
4831	NASDAQ	REG	Wed, Jan 16, 2013	49.13	49.36	48.98	49.21
4830	NASDAQ	REG	Tue, Jan 15, 2013	48.89	49.26	48.89	49.23
4829	NASDAQ	REG	Mon, Jan 14, 2013	48.83	49.10	48.83	49.10
4828	NASDAQ	REG	Fri, Jan 11, 2013	48.44	48.83	48.38	48.83
4827	NASDAQ	REG	Thu, Jan 10, 2013	48.64	48.79	48.17	48.52
4826	NASDAQ	REG	Wed, Jan 9, 2013	48.14	48.57	48.04	48.56
4825	NASDAQ	REG	Tue, Jan 8, 2013	47.54	48.08	47.27	48.08
4824	NASDAQ	REG	Mon, Jan 7, 2013	47.54	48.30	47.54	48.28
4823	NASDAQ	REG	Fri, Jan 4, 2013	47.76	47.85	47.47	47.72
4822	NASDAQ	REG	Thu, Jan 3, 2013	47.67	48.08	47.53	47.76
4821	NASDAQ	REG	Wed, Jan 2, 2013	47.86	47.89	47.19	47.53
4820	NASDAQ	REG	Mon, Dec 31, 2012	46.37	47.12	46.31	47.12
4819	NASDAQ	REG	Fri, Dec 28, 2012	46.56	46.93	46.26	46.46
4818	NASDAQ	REG	Thu, Dec 27, 2012	46.32	46.93	46.19	46.83
4817	NASDAQ	REG	Wed, Dec 26, 2012	46.67	46.75	46.06	46.26
4816	NASDAQ	REG	Mon, Dec 24, 2012	47.09	47.34	46.43	46.65
4815	NASDAQ	REG	Fri, Dec 21, 2012	46.64	47.63	46.63	46.85
4814	NASDAQ	REG	Thu, Dec 20, 2012	46.50	47.13	46.47	47.12
4813	NASDAQ	REG	Wed, Dec 19, 2012	46.69	46.78	46.41	46.42
4812	NASDAQ	REG	Tue, Dec 18, 2012	46.19	46.75	46.09	46.75
4811	NASDAQ	REG	Mon, Dec 17, 2012	46.01	46.22	45.45	46.04
4810	NASDAQ	REG	Fri, Dec 14, 2012	45.86	46.47	45.86	46.11
4809	NASDAQ	REG	Thu, Dec 13, 2012	46.26	46.44	46.03	46.05
4808	NASDAQ	REG	Wed, Dec 12, 2012	46.74	46.95	46.29	46.38
4807	NASDAQ	REG	Tue, Dec 11, 2012	46.84	46.98	46.66	46.83
4806	NASDAQ	REG	Mon, Dec 10, 2012	46.94	46.99	46.59	46.68
4805	NASDAQ	REG	Fri, Dec 7, 2012	46.86	47.11	46.19	46.97
4804	NASDAQ	REG	Thu, Dec 6, 2012	46.96	47.26	46.65	46.69
4803	NASDAQ	REG	Wed, Dec 5, 2012	46.82	47.00	46.52	46.92
4802	NASDAQ	REG	Tue, Dec 4, 2012	46.90	47.11	46.68	46.80
4801	NASDAQ	REG	Mon, Dec 3, 2012	47.07	47.24	46.72	46.98
4800	NASDAQ	REG	Fri, Nov 30, 2012	46.75	47.07	46.52	46.85
4799	NASDAQ	REG	Thu, Nov 29, 2012	46.72	46.82	46.16	46.67
4798	NASDAQ	REG	Wed, Nov 28, 2012	46.48	46.72	46.09	46.55
4797	NASDAQ	REG	Tue, Nov 27, 2012	46.49	46.85	46.08	46.68
4796	NASDAQ	REG	Mon, Nov 26, 2012	46.34	46.98	46.26	46.72
4795	NASDAQ	REG	Fri, Nov 23, 2012	46.26	46.70	46.19	46.56
4794	NASDAQ	REG	Wed, Nov 21, 2012	46.11	46.20	45.23	46.05
4793	NASDAQ	REG	Tue, Nov 20, 2012	45.71	46.17	45.52	46.08
4792	NASDAQ	REG	Mon, Nov 19, 2012	45.89	46.25	45.45	45.67
4791	NASDAQ	REG	Fri, Nov 16, 2012	45.39	45.64	44.97	45.43
4790	NASDAQ	REG	Thu, Nov 15, 2012	45.53	45.82	44.80	45.29
4789	NASDAQ	REG	Wed, Nov 14, 2012	46.41	46.52	45.31	45.45
4788	NASDAQ	REG	Tue, Nov 13, 2012	46.06	46.62	45.81	46.36
4787	NASDAQ	REG	Mon, Nov 12, 2012	46.63	46.73	46.22	46.29
4786	NASDAQ	REG	Fri, Nov 9, 2012	47.26	47.29	46.48	46.61
4785	NASDAQ	REG	Thu, Nov 8, 2012	48.39	48.87	47.56	47.61
4784	NASDAQ	REG	Wed, Nov 7, 2012	48.79	49.08	48.22	48.60
4783	NASDAQ	REG	Tue, Nov 6, 2012	49.05	49.34	48.63	49.06
4782	NASDAQ	REG	Mon, Nov 5, 2012	48.99	49.41	48.14	49.05
4781	NASDAQ	REG	Fri, Nov 2, 2012	48.62	49.18	48.53	49.08
4780	NASDAQ	REG	Thu, Nov 1, 2012	48.04	48.93	47.77	48.33
4779	NASDAQ	REG	Wed, Oct 31, 2012	47.27	48.12	46.98	48.02
4778	NASDAQ	REG	Fri, Oct 26, 2012	47.85	47.85	46.88	47.20
4777	NASDAQ	REG	Thu, Oct 25, 2012	48.40	48.83	47.22	47.80
4776	NASDAQ	REG	Wed, Oct 24, 2012	48.48	48.74	47.98	48.22
4775	NASDAQ	REG	Tue, Oct 23, 2012	48.80	48.90	48.09	48.46
4774	NASDAQ	REG	Mon, Oct 22, 2012	49.60	49.61	48.69	49.14
4773	NASDAQ	REG	Fri, Oct 19, 2012	49.93	50.40	49.38	49.58
4772	NASDAQ	REG	Thu, Oct 18, 2012	49.43	50.09	49.42	50.02
4771	NASDAQ	REG	Wed, Oct 17, 2012	49.33	49.75	49.04	49.55
4770	NASDAQ	REG	Tue, Oct 16, 2012	49.05	49.75	49.01	49.42
4769	NASDAQ	REG	Mon, Oct 15, 2012	48.93	49.08	48.56	48.86
4768	NASDAQ	REG	Fri, Oct 12, 2012	49.00	49.42	48.83	48.90
4767	NASDAQ	REG	Thu, Oct 11, 2012	48.99	49.24	48.84	49.01
4766	NASDAQ	REG	Wed, Oct 10, 2012	48.38	48.76	48.13	48.72
4765	NASDAQ	REG	Tue, Oct 9, 2012	48.53	48.84	48.26	48.27
4764	NASDAQ	REG	Mon, Oct 8, 2012	48.34	48.55	48.24	48.52
4763	NASDAQ	REG	Fri, Oct 5, 2012	48.64	48.94	48.32	48.51
4762	NASDAQ	REG	Thu, Oct 4, 2012	48.66	48.89	48.17	48.51
4761	NASDAQ	REG	Wed, Oct 3, 2012	48.62	49.14	48.42	48.50
4760	NASDAQ	REG	Tue, Oct 2, 2012	48.55	48.87	48.02	48.61
4759	NASDAQ	REG	Mon, Oct 1, 2012	48.92	48.99	47.67	48.44
4758	NASDAQ	REG	Fri, Sep 28, 2012	48.48	49.01	48.22	48.73
4757	NASDAQ	REG	Thu, Sep 27, 2012	48.45	49.02	48.31	48.69
4756	NASDAQ	REG	Wed, Sep 26, 2012	48.64	49.04	48.14	48.33
4755	NASDAQ	REG	Tue, Sep 25, 2012	49.09	49.21	48.50	48.62
4754	NASDAQ	REG	Mon, Sep 24, 2012	48.50	49.25	48.50	48.86
4753	NASDAQ	REG	Fri, Sep 21, 2012	49.18	49.33	48.71	48.81
4752	NASDAQ	REG	Thu, Sep 20, 2012	49.25	49.30	48.49	48.85
4751	NASDAQ	REG	Wed, Sep 19, 2012	49.98	50.09	49.62	49.62
4750	NASDAQ	REG	Tue, Sep 18, 2012	50.10	50.23	49.67	49.91
4749	NASDAQ	REG	Mon, Sep 17, 2012	50.48	50.91	50.06	50.08
4748	NASDAQ	REG	Fri, Sep 14, 2012	50.63	51.11	50.40	50.52
4747	NASDAQ	REG	Thu, Sep 13, 2012	49.84	51.38	49.71	50.39
4746	NASDAQ	REG	Wed, Sep 12, 2012	49.50	49.94	49.20	49.91
4745	NASDAQ	REG	Tue, Sep 11, 2012	49.41	49.75	49.07	49.35
4744	NASDAQ	REG	Mon, Sep 10, 2012	49.40	49.48	49.19	49.35
4743	NASDAQ	REG	Fri, Sep 7, 2012	49.71	49.81	49.44	49.57
4742	NASDAQ	REG	Thu, Sep 6, 2012	49.64	49.90	49.56	49.71
4741	NASDAQ	REG	Wed, Sep 5, 2012	49.82	49.82	49.09	49.38
4740	NASDAQ	REG	Tue, Sep 4, 2012	48.98	49.54	48.66	49.54
4739	NASDAQ	REG	Fri, Aug 31, 2012	49.39	49.40	48.72	49.00
4738	NASDAQ	REG	Thu, Aug 30, 2012	49.02	49.22	48.88	49.11
4737	NASDAQ	REG	Wed, Aug 29, 2012	49.25	49.39	49.16	49.16
4736	NASDAQ	REG	Tue, Aug 28, 2012	49.37	49.62	49.07	49.30
4735	NASDAQ	REG	Mon, Aug 27, 2012	49.64	49.81	49.32	49.45
4734	NASDAQ	REG	Fri, Aug 24, 2012	48.86	49.61	48.68	49.42
4733	NASDAQ	REG	Thu, Aug 23, 2012	49.00	49.10	48.70	48.80
4732	NASDAQ	REG	Wed, Aug 22, 2012	48.96	49.17	48.55	49.17
4731	NASDAQ	REG	Tue, Aug 21, 2012	48.86	49.14	48.65	49.13
4730	NASDAQ	REG	Mon, Aug 20, 2012	48.84	48.88	48.41	48.61
4729	NASDAQ	REG	Fri, Aug 17, 2012	48.50	49.02	48.39	48.96
4728	NASDAQ	REG	Thu, Aug 16, 2012	48.05	48.65	47.79	48.42
4727	NASDAQ	REG	Wed, Aug 15, 2012	47.87	48.05	47.70	47.95
4726	NASDAQ	REG	Tue, Aug 14, 2012	48.29	48.33	47.66	47.81
4725	NASDAQ	REG	Mon, Aug 13, 2012	48.01	48.46	47.81	47.99
4724	NASDAQ	REG	Fri, Aug 10, 2012	47.09	48.57	47.09	48.49
4723	NASDAQ	REG	Thu, Aug 9, 2012	48.22	48.57	48.02	48.23
4722	NASDAQ	REG	Wed, Aug 8, 2012	48.31	48.35	47.82	48.19
4721	NASDAQ	REG	Tue, Aug 7, 2012	48.66	48.80	48.14	48.40
4720	NASDAQ	REG	Mon, Aug 6, 2012	49.00	49.00	48.32	48.59
4719	NASDAQ	REG	Fri, Aug 3, 2012	49.04	49.25	48.71	48.89
4718	NASDAQ	REG	Thu, Aug 2, 2012	48.33	48.67	48.10	48.65
4717	NASDAQ	REG	Wed, Aug 1, 2012	47.97	49.20	47.77	48.64
4716	NASDAQ	REG	Tue, Jul 31, 2012	47.73	47.92	47.41	47.85
4715	NASDAQ	REG	Mon, Jul 30, 2012	47.35	47.86	47.17	47.76
4714	NASDAQ	REG	Fri, Jul 27, 2012	46.76	47.62	46.68	47.31
4713	NASDAQ	REG	Thu, Jul 26, 2012	46.72	47.07	46.18	46.61
4712	NASDAQ	REG	Wed, Jul 25, 2012	46.49	46.49	45.85	46.19
4711	NASDAQ	REG	Tue, Jul 24, 2012	46.65	46.70	45.81	46.15
4710	NASDAQ	REG	Mon, Jul 23, 2012	46.63	46.99	46.38	46.83
4709	NASDAQ	REG	Fri, Jul 20, 2012	47.28	47.64	47.09	47.35
4708	NASDAQ	REG	Thu, Jul 19, 2012	48.18	48.24	47.28	47.67
4707	NASDAQ	REG	Wed, Jul 18, 2012	48.20	48.41	48.03	48.11
4706	NASDAQ	REG	Tue, Jul 17, 2012	48.00	48.60	47.56	48.36
4705	NASDAQ	REG	Mon, Jul 16, 2012	47.54	48.04	47.41	47.99
4704	NASDAQ	REG	Fri, Jul 13, 2012	47.45	47.84	47.22	47.75
4703	NASDAQ	REG	Thu, Jul 12, 2012	47.11	47.59	46.73	47.34
4702	NASDAQ	REG	Wed, Jul 11, 2012	47.26	47.49	46.73	47.33
4701	NASDAQ	REG	Tue, Jul 10, 2012	47.95	47.95	46.87	47.17
4700	NASDAQ	REG	Mon, Jul 9, 2012	47.50	47.73	47.28	47.67
4699	NASDAQ	REG	Fri, Jul 6, 2012	47.28	47.63	47.23	47.50
4698	NASDAQ	REG	Thu, Jul 5, 2012	47.82	47.94	47.37	47.70
4697	NASDAQ	REG	Tue, Jul 3, 2012	47.75	47.94	47.51	47.75
4696	NASDAQ	REG	Mon, Jul 2, 2012	47.86	47.86	47.07	47.81
4695	NASDAQ	REG	Fri, Jun 29, 2012	47.46	47.58	47.06	47.57
4694	NASDAQ	REG	Thu, Jun 28, 2012	45.43	46.53	45.26	46.52
4693	NASDAQ	REG	Wed, Jun 27, 2012	45.92	45.94	45.36	45.60
4692	NASDAQ	REG	Tue, Jun 26, 2012	45.80	46.10	45.46	45.84
4691	NASDAQ	REG	Mon, Jun 25, 2012	45.85	46.04	45.37	45.81
4690	NASDAQ	REG	Fri, Jun 22, 2012	46.10	46.43	45.53	46.43
4689	NASDAQ	REG	Thu, Jun 21, 2012	46.47	46.58	45.81	46.00
4688	NASDAQ	REG	Wed, Jun 20, 2012	46.23	46.48	46.00	46.36
4687	NASDAQ	REG	Tue, Jun 19, 2012	46.46	46.64	46.04	46.17
4686	NASDAQ	REG	Mon, Jun 18, 2012	45.63	46.53	45.52	46.34
4685	NASDAQ	REG	Fri, Jun 15, 2012	45.27	45.93	45.04	45.78
4684	NASDAQ	REG	Thu, Jun 14, 2012	44.34	45.16	44.23	44.97
4683	NASDAQ	REG	Wed, Jun 13, 2012	44.22	44.99	43.94	44.27
4682	NASDAQ	REG	Tue, Jun 12, 2012	43.86	44.47	43.74	44.47
4681	NASDAQ	REG	Mon, Jun 11, 2012	45.04	45.11	43.65	43.69
4680	NASDAQ	REG	Fri, Jun 8, 2012	43.90	44.80	43.81	44.74
4679	NASDAQ	REG	Thu, Jun 7, 2012	44.63	44.71	43.85	43.89
4678	NASDAQ	REG	Wed, Jun 6, 2012	43.66	44.31	43.24	44.21
4677	NASDAQ	REG	Tue, Jun 5, 2012	42.06	43.26	42.00	43.19
4676	NASDAQ	REG	Mon, Jun 4, 2012	42.30	42.35	41.65	42.23
4675	NASDAQ	REG	Fri, Jun 1, 2012	42.81	43.50	42.05	42.14
4674	NASDAQ	REG	Thu, May 31, 2012	43.45	44.14	43.05	43.81
4673	NASDAQ	REG	Wed, May 30, 2012	44.02	44.02	43.28	43.34
4672	NASDAQ	REG	Tue, May 29, 2012	44.14	44.53	44.01	44.35
4671	NASDAQ	REG	Fri, May 25, 2012	44.10	44.35	43.65	43.82
4670	NASDAQ	REG	Thu, May 24, 2012	44.15	44.60	43.63	44.19
4669	NASDAQ	REG	Wed, May 23, 2012	43.99	44.20	43.41	44.11
4668	NASDAQ	REG	Tue, May 22, 2012	44.19	44.55	43.99	44.29
4667	NASDAQ	REG	Mon, May 21, 2012	43.18	44.15	42.84	44.07
4666	NASDAQ	REG	Fri, May 18, 2012	43.92	43.96	42.86	42.95
4665	NASDAQ	REG	Thu, May 17, 2012	45.39	45.39	43.85	43.85
4664	NASDAQ	REG	Wed, May 16, 2012	46.45	46.45	45.22	45.29
4663	NASDAQ	REG	Tue, May 15, 2012	46.89	46.89	45.96	46.15
4662	NASDAQ	REG	Mon, May 14, 2012	47.20	47.41	46.71	46.75
4661	NASDAQ	REG	Fri, May 11, 2012	47.03	47.99	46.85	47.83
4660	NASDAQ	REG	Thu, May 10, 2012	47.65	47.68	46.88	47.31
4659	NASDAQ	REG	Wed, May 9, 2012	46.91	47.76	46.69	47.39
4658	NASDAQ	REG	Tue, May 8, 2012	46.78	47.51	46.78	47.46
4657	NASDAQ	REG	Mon, May 7, 2012	46.95	47.21	46.69	47.11
4656	NASDAQ	REG	Fri, May 4, 2012	46.97	47.56	46.51	47.03
4655	NASDAQ	REG	Thu, May 3, 2012	45.64	47.07	45.59	46.82
4654	NASDAQ	REG	Wed, May 2, 2012	45.19	45.73	44.83	45.51
4653	NASDAQ	REG	Tue, May 1, 2012	44.93	46.01	44.70	45.62
4652	NASDAQ	REG	Mon, Apr 30, 2012	44.98	44.98	44.40	44.96
4651	NASDAQ	REG	Fri, Apr 27, 2012	44.82	45.11	44.49	44.93
4650	NASDAQ	REG	Thu, Apr 26, 2012	44.66	44.74	44.17	44.57
4649	NASDAQ	REG	Wed, Apr 25, 2012	44.29	44.67	44.15	44.66
4648	NASDAQ	REG	Tue, Apr 24, 2012	43.56	44.17	43.45	43.93
4647	NASDAQ	REG	Mon, Apr 23, 2012	43.32	43.48	43.02	43.37
4646	NASDAQ	REG	Fri, Apr 20, 2012	43.20	43.95	43.20	43.76
4645	NASDAQ	REG	Thu, Apr 19, 2012	43.49	43.60	42.89	43.15
4644	NASDAQ	REG	Wed, Apr 18, 2012	44.01	44.01	43.43	43.45
4643	NASDAQ	REG	Tue, Apr 17, 2012	43.77	44.51	43.52	44.23
4642	NASDAQ	REG	Mon, Apr 16, 2012	42.85	43.70	42.85	43.50
4641	NASDAQ	REG	Fri, Apr 13, 2012	43.14	43.23	42.68	42.70
4640	NASDAQ	REG	Thu, Apr 12, 2012	42.65	43.16	42.49	43.13
4639	NASDAQ	REG	Wed, Apr 11, 2012	42.50	42.69	42.19	42.69
4638	NASDAQ	REG	Tue, Apr 10, 2012	43.47	43.61	42.00	42.13
4637	NASDAQ	REG	Mon, Apr 9, 2012	43.03	43.52	42.90	43.38
4636	NASDAQ	REG	Thu, Apr 5, 2012	44.05	44.16	43.52	43.68
4635	NASDAQ	REG	Wed, Apr 4, 2012	44.05	44.40	43.91	44.14
4634	NASDAQ	REG	Tue, Apr 3, 2012	44.49	44.61	44.17	44.35
4633	NASDAQ	REG	Mon, Apr 2, 2012	44.33	44.71	44.26	44.51
4632	NASDAQ	REG	Fri, Mar 30, 2012	44.47	44.76	44.29	44.48
4631	NASDAQ	REG	Thu, Mar 29, 2012	44.04	44.53	43.76	44.38
4630	NASDAQ	REG	Wed, Mar 28, 2012	44.56	44.56	43.98	44.40
4629	NASDAQ	REG	Tue, Mar 27, 2012	44.47	44.69	44.28	44.43
4628	NASDAQ	REG	Mon, Mar 26, 2012	44.56	44.73	44.17	44.54
4627	NASDAQ	REG	Fri, Mar 23, 2012	44.21	44.46	43.92	44.25
4626	NASDAQ	REG	Thu, Mar 22, 2012	44.29	44.29	43.54	44.23
4625	NASDAQ	REG	Wed, Mar 21, 2012	44.62	44.74	44.41	44.51
4624	NASDAQ	REG	Tue, Mar 20, 2012	44.31	44.78	44.31	44.62
4623	NASDAQ	REG	Mon, Mar 19, 2012	44.22	44.68	43.99	44.63
4622	NASDAQ	REG	Fri, Mar 16, 2012	43.72	44.38	43.57	44.25
4621	NASDAQ	REG	Thu, Mar 15, 2012	43.21	43.65	42.94	43.64
4620	NASDAQ	REG	Wed, Mar 14, 2012	43.06	43.56	42.96	43.25
4619	NASDAQ	REG	Tue, Mar 13, 2012	42.23	43.28	42.23	43.06
4618	NASDAQ	REG	Mon, Mar 12, 2012	42.07	42.19	41.86	41.92
4617	NASDAQ	REG	Fri, Mar 9, 2012	42.17	42.20	41.88	41.92
4616	NASDAQ	REG	Thu, Mar 8, 2012	42.83	42.99	41.99	42.07
4615	NASDAQ	REG	Wed, Mar 7, 2012	42.58	42.72	42.24	42.62
4614	NASDAQ	REG	Tue, Mar 6, 2012	42.68	42.88	42.29	42.44
4613	NASDAQ	REG	Mon, Mar 5, 2012	42.76	43.15	42.59	43.07
4612	NASDAQ	REG	Fri, Mar 2, 2012	43.06	43.34	42.60	42.85
4611	NASDAQ	REG	Thu, Mar 1, 2012	42.78	43.18	42.64	43.13
4610	NASDAQ	REG	Wed, Feb 29, 2012	42.70	43.21	42.55	42.79
4609	NASDAQ	REG	Tue, Feb 28, 2012	42.89	42.97	42.38	42.56
4608	NASDAQ	REG	Mon, Feb 27, 2012	42.61	42.93	42.23	42.78
4607	NASDAQ	REG	Fri, Feb 24, 2012	42.99	43.28	42.63	42.98
4606	NASDAQ	REG	Thu, Feb 23, 2012	42.21	43.04	42.15	42.95
4605	NASDAQ	REG	Wed, Feb 22, 2012	42.55	42.91	42.08	42.21
4604	NASDAQ	REG	Tue, Feb 21, 2012	43.28	43.51	42.49	42.66
4603	NASDAQ	REG	Fri, Feb 17, 2012	43.19	43.34	42.77	43.25
4602	NASDAQ	REG	Thu, Feb 16, 2012	42.67	43.11	42.57	43.09
4601	NASDAQ	REG	Wed, Feb 15, 2012	42.59	42.78	42.32	42.64
4600	NASDAQ	REG	Tue, Feb 14, 2012	42.70	42.74	42.13	42.51
4599	NASDAQ	REG	Mon, Feb 13, 2012	42.61	42.89	42.38	42.84
4598	NASDAQ	REG	Fri, Feb 10, 2012	42.48	42.93	42.46	42.51
4597	NASDAQ	REG	Thu, Feb 9, 2012	43.28	43.39	42.47	42.82
4596	NASDAQ	REG	Wed, Feb 8, 2012	43.05	43.26	42.68	43.19
4595	NASDAQ	REG	Tue, Feb 7, 2012	43.41	43.44	42.87	42.99
4594	NASDAQ	REG	Mon, Feb 6, 2012	43.25	43.49	43.07	43.49
4593	NASDAQ	REG	Fri, Feb 3, 2012	42.64	43.39	42.50	43.36
4592	NASDAQ	REG	Thu, Feb 2, 2012	41.56	42.27	41.22	42.18
4591	NASDAQ	REG	Wed, Feb 1, 2012	41.51	41.80	41.09	41.20
4590	NASDAQ	REG	Tue, Jan 31, 2012	41.69	42.07	41.22	41.32
4589	NASDAQ	REG	Mon, Jan 30, 2012	41.11	41.52	41.03	41.51
4588	NASDAQ	REG	Fri, Jan 27, 2012	41.36	41.90	41.30	41.57
4587	NASDAQ	REG	Thu, Jan 26, 2012	41.01	41.50	40.87	41.42
4586	NASDAQ	REG	Wed, Jan 25, 2012	40.40	40.98	40.29	40.87
4585	NASDAQ	REG	Tue, Jan 24, 2012	39.78	40.98	39.72	40.50
4584	NASDAQ	REG	Mon, Jan 23, 2012	40.28	40.69	39.98	40.09
4583	NASDAQ	REG	Fri, Jan 20, 2012	40.14	40.34	40.02	40.33
4582	NASDAQ	REG	Thu, Jan 19, 2012	40.23	40.50	40.06	40.26
4581	NASDAQ	REG	Wed, Jan 18, 2012	39.30	40.03	39.30	40.02
4580	NASDAQ	REG	Tue, Jan 17, 2012	39.41	39.77	39.14	39.32
4579	NASDAQ	REG	Fri, Jan 13, 2012	39.01	39.32	38.86	39.12
4578	NASDAQ	REG	Thu, Jan 12, 2012	38.93	39.29	38.63	39.25
4577	NASDAQ	REG	Wed, Jan 11, 2012	37.75	38.79	37.71	38.66
4576	NASDAQ	REG	Tue, Jan 10, 2012	37.68	38.04	37.46	37.86
4575	NASDAQ	REG	Mon, Jan 9, 2012	37.50	37.61	37.04	37.19
4574	NASDAQ	REG	Fri, Jan 6, 2012	36.97	37.40	36.84	37.05
4573	NASDAQ	REG	Thu, Jan 5, 2012	36.62	37.34	36.30	36.88
4572	NASDAQ	REG	Wed, Jan 4, 2012	37.30	37.33	36.54	36.69
4571	NASDAQ	REG	Tue, Jan 3, 2012	38.15	38.72	37.14	37.56
4570	NASDAQ	REG	Fri, Dec 30, 2011	37.71	38.37	37.57	37.62
4569	NASDAQ	REG	Thu, Dec 29, 2011	37.41	38.05	37.34	37.76
4568	NASDAQ	REG	Wed, Dec 28, 2011	37.83	37.83	37.17	37.31
4567	NASDAQ	REG	Tue, Dec 27, 2011	37.54	38.00	37.48	37.75
4566	NASDAQ	REG	Fri, Dec 23, 2011	37.82	37.98	37.57	37.67
4565	NASDAQ	REG	Thu, Dec 22, 2011	37.04	38.05	36.97	37.74
4564	NASDAQ	REG	Wed, Dec 21, 2011	37.03	37.09	36.59	36.95
4563	NASDAQ	REG	Tue, Dec 20, 2011	36.63	37.24	36.53	37.05
4562	NASDAQ	REG	Mon, Dec 19, 2011	36.35	36.46	35.91	35.98
4561	NASDAQ	REG	Fri, Dec 16, 2011	35.90	36.33	35.77	36.18
4560	NASDAQ	REG	Thu, Dec 15, 2011	35.59	35.91	35.26	35.65
4559	NASDAQ	REG	Wed, Dec 14, 2011	35.19	35.83	35.00	35.29
4558	NASDAQ	REG	Tue, Dec 13, 2011	35.87	36.18	35.14	35.50
4557	NASDAQ	REG	Mon, Dec 12, 2011	36.08	36.20	35.53	35.71
4556	NASDAQ	REG	Fri, Dec 9, 2011	36.61	36.91	36.18	36.63
4555	NASDAQ	REG	Thu, Dec 8, 2011	37.78	37.78	36.16	36.27
4554	NASDAQ	REG	Wed, Dec 7, 2011	37.09	38.19	36.72	38.13
4553	NASDAQ	REG	Tue, Dec 6, 2011	37.33	37.64	36.98	37.24
4552	NASDAQ	REG	Mon, Dec 5, 2011	37.51	37.70	37.05	37.32
4551	NASDAQ	REG	Fri, Dec 2, 2011	37.20	37.72	36.97	37.00
4550	NASDAQ	REG	Thu, Dec 1, 2011	36.95	37.24	36.56	36.69
4549	NASDAQ	REG	Wed, Nov 30, 2011	36.91	37.17	36.58	37.16
4548	NASDAQ	REG	Tue, Nov 29, 2011	35.80	36.00	35.32	35.67
4547	NASDAQ	REG	Mon, Nov 28, 2011	35.74	35.94	35.18	35.68
4546	NASDAQ	REG	Fri, Nov 25, 2011	34.50	35.45	34.34	34.60
4545	NASDAQ	REG	Wed, Nov 23, 2011	35.38	35.43	34.42	34.46
4544	NASDAQ	REG	Tue, Nov 22, 2011	35.75	36.10	35.47	35.72
4543	NASDAQ	REG	Mon, Nov 21, 2011	36.50	36.67	35.60	35.83
4542	NASDAQ	REG	Fri, Nov 18, 2011	37.00	37.14	36.60	37.02
4541	NASDAQ	REG	Thu, Nov 17, 2011	37.48	37.48	36.60	36.71
4540	NASDAQ	REG	Wed, Nov 16, 2011	37.66	37.96	37.29	37.35
4539	NASDAQ	REG	Tue, Nov 15, 2011	36.85	37.90	36.75	37.66
4538	NASDAQ	REG	Mon, Nov 14, 2011	37.44	37.63	36.98	37.05
4537	NASDAQ	REG	Fri, Nov 11, 2011	37.94	38.37	37.62	38.20
4536	NASDAQ	REG	Thu, Nov 10, 2011	38.16	38.25	37.18	37.45
4535	NASDAQ	REG	Wed, Nov 9, 2011	38.76	39.14	37.41	37.49
4534	NASDAQ	REG	Tue, Nov 8, 2011	39.42	39.75	38.25	39.64
4533	NASDAQ	REG	Mon, Nov 7, 2011	39.56	40.28	38.86	39.32
4532	NASDAQ	REG	Fri, Nov 4, 2011	39.65	39.90	38.67	39.67
4531	NASDAQ	REG	Thu, Nov 3, 2011	39.86	40.30	39.05	40.01
4530	NASDAQ	REG	Wed, Nov 2, 2011	39.28	39.69	38.41	39.53
4529	NASDAQ	REG	Tue, Nov 1, 2011	39.77	40.09	38.65	38.70
4528	NASDAQ	REG	Mon, Oct 31, 2011	40.52	41.64	40.25	40.96
4527	NASDAQ	REG	Fri, Oct 28, 2011	40.56	41.38	40.32	41.30
4526	NASDAQ	REG	Thu, Oct 27, 2011	40.12	41.06	39.31	40.58
4525	NASDAQ	REG	Wed, Oct 26, 2011	39.13	39.34	38.31	38.79
4524	NASDAQ	REG	Tue, Oct 25, 2011	38.73	39.28	38.18	38.82
4523	NASDAQ	REG	Mon, Oct 24, 2011	37.77	38.92	37.70	38.89
4522	NASDAQ	REG	Fri, Oct 21, 2011	37.00	37.75	36.94	37.73
4521	NASDAQ	REG	Thu, Oct 20, 2011	36.40	36.60	35.43	36.52
4520	NASDAQ	REG	Wed, Oct 19, 2011	36.42	36.48	35.56	35.83
4519	NASDAQ	REG	Tue, Oct 18, 2011	34.91	36.63	34.73	36.48
4518	NASDAQ	REG	Mon, Oct 17, 2011	35.69	35.69	34.72	34.83
4517	NASDAQ	REG	Fri, Oct 14, 2011	35.86	36.08	35.50	35.88
4516	NASDAQ	REG	Thu, Oct 13, 2011	35.66	35.68	34.66	35.33
4515	NASDAQ	REG	Wed, Oct 12, 2011	35.30	36.33	35.08	35.97
4514	NASDAQ	REG	Tue, Oct 11, 2011	35.67	36.05	34.65	34.97
4513	NASDAQ	REG	Mon, Oct 10, 2011	35.27	36.07	35.05	36.03
4512	NASDAQ	REG	Fri, Oct 7, 2011	35.80	36.02	34.39	34.46
4511	NASDAQ	REG	Thu, Oct 6, 2011	34.33	35.71	34.03	35.69
4510	NASDAQ	REG	Wed, Oct 5, 2011	34.81	35.05	32.72	34.40
4509	NASDAQ	REG	Tue, Oct 4, 2011	33.07	35.02	32.30	34.91
4508	NASDAQ	REG	Mon, Oct 3, 2011	35.04	35.29	33.08	33.37
4507	NASDAQ	REG	Fri, Sep 30, 2011	35.88	36.30	35.30	35.33
4506	NASDAQ	REG	Thu, Sep 29, 2011	36.63	36.64	35.69	36.63
4505	NASDAQ	REG	Wed, Sep 28, 2011	36.83	36.98	35.69	35.78
4504	NASDAQ	REG	Tue, Sep 27, 2011	36.57	37.40	36.29	36.70
4503	NASDAQ	REG	Mon, Sep 26, 2011	35.62	35.96	34.85	35.91
4502	NASDAQ	REG	Fri, Sep 23, 2011	34.91	35.36	34.38	35.21
4501	NASDAQ	REG	Thu, Sep 22, 2011	34.88	35.75	34.28	34.87
4500	NASDAQ	REG	Wed, Sep 21, 2011	38.02	38.15	35.95	35.99
4499	NASDAQ	REG	Tue, Sep 20, 2011	38.54	38.79	38.01	38.08
4498	NASDAQ	REG	Mon, Sep 19, 2011	38.70	38.90	38.33	38.45
4497	NASDAQ	REG	Fri, Sep 16, 2011	38.43	39.52	38.23	39.50
4496	NASDAQ	REG	Thu, Sep 15, 2011	38.46	38.72	38.17	38.72
4495	NASDAQ	REG	Wed, Sep 14, 2011	38.12	38.51	37.38	38.13
4494	NASDAQ	REG	Tue, Sep 13, 2011	37.76	38.08	37.31	37.88
4493	NASDAQ	REG	Mon, Sep 12, 2011	36.89	37.69	36.73	37.69
4492	NASDAQ	REG	Fri, Sep 9, 2011	38.83	39.06	37.23	37.54
4491	NASDAQ	REG	Thu, Sep 8, 2011	39.81	39.96	39.01	39.20
4490	NASDAQ	REG	Wed, Sep 7, 2011	39.23	39.95	38.54	39.93
4489	NASDAQ	REG	Tue, Sep 6, 2011	37.99	39.18	37.75	38.60
4488	NASDAQ	REG	Fri, Sep 2, 2011	39.43	40.03	39.07	39.10
4487	NASDAQ	REG	Thu, Sep 1, 2011	41.41	41.55	39.88	40.27
4486	NASDAQ	REG	Wed, Aug 31, 2011	42.01	42.43	41.14	41.26
4485	NASDAQ	REG	Tue, Aug 30, 2011	41.70	42.06	41.14	41.75
4484	NASDAQ	REG	Mon, Aug 29, 2011	40.62	41.93	40.39	41.74
4483	NASDAQ	REG	Fri, Aug 26, 2011	39.36	40.35	38.64	40.04
4482	NASDAQ	REG	Thu, Aug 25, 2011	40.77	41.07	39.28	39.67
4481	NASDAQ	REG	Wed, Aug 24, 2011	39.68	40.59	39.44	40.48
4480	NASDAQ	REG	Tue, Aug 23, 2011	38.82	39.76	38.53	39.72
4479	NASDAQ	REG	Mon, Aug 22, 2011	39.65	39.65	38.22	38.69
4478	NASDAQ	REG	Fri, Aug 19, 2011	38.31	39.48	38.21	38.59
4477	NASDAQ	REG	Thu, Aug 18, 2011	39.26	39.84	38.63	38.96
4476	NASDAQ	REG	Wed, Aug 17, 2011	40.34	40.89	39.84	40.53
4475	NASDAQ	REG	Tue, Aug 16, 2011	39.36	40.21	38.84	39.90
4474	NASDAQ	REG	Mon, Aug 15, 2011	39.03	39.93	38.90	39.78
4473	NASDAQ	REG	Fri, Aug 12, 2011	39.32	39.84	38.66	38.92
4472	NASDAQ	REG	Thu, Aug 11, 2011	36.81	39.91	36.73	38.87
4471	NASDAQ	REG	Wed, Aug 10, 2011	36.26	38.77	36.06	36.40
4470	NASDAQ	REG	Tue, Aug 9, 2011	34.61	37.05	34.22	37.02
4469	NASDAQ	REG	Mon, Aug 8, 2011	35.80	36.68	34.11	34.11
4468	NASDAQ	REG	Fri, Aug 5, 2011	38.86	38.99	36.95	37.63
4467	NASDAQ	REG	Thu, Aug 4, 2011	40.73	41.55	38.31	38.35
4466	NASDAQ	REG	Wed, Aug 3, 2011	42.37	42.65	40.84	41.68
4465	NASDAQ	REG	Tue, Aug 2, 2011	44.00	44.12	42.22	42.24
4464	NASDAQ	REG	Mon, Aug 1, 2011	45.44	45.69	44.07	44.41
4463	NASDAQ	REG	Fri, Jul 29, 2011	44.60	45.17	44.10	44.92
4462	NASDAQ	REG	Thu, Jul 28, 2011	45.30	45.83	44.75	45.00
4461	NASDAQ	REG	Wed, Jul 27, 2011	46.53	46.53	45.11	45.13
4460	NASDAQ	REG	Tue, Jul 26, 2011	46.69	47.09	46.46	46.76
4459	NASDAQ	REG	Mon, Jul 25, 2011	46.81	46.88	46.42	46.63
4458	NASDAQ	REG	Fri, Jul 22, 2011	47.01	47.44	46.86	47.20
4457	NASDAQ	REG	Thu, Jul 21, 2011	47.60	47.90	46.77	46.97
4456	NASDAQ	REG	Wed, Jul 20, 2011	47.50	47.72	47.08	47.32
4455	NASDAQ	REG	Tue, Jul 19, 2011	46.67	47.30	46.50	47.29
4454	NASDAQ	REG	Mon, Jul 18, 2011	46.46	46.51	45.82	46.32
4453	NASDAQ	REG	Fri, Jul 15, 2011	46.34	46.56	45.99	46.55
4452	NASDAQ	REG	Thu, Jul 14, 2011	46.74	46.85	45.96	46.22
4451	NASDAQ	REG	Wed, Jul 13, 2011	46.95	47.16	46.43	46.54
4450	NASDAQ	REG	Tue, Jul 12, 2011	46.27	47.21	46.27	46.89
4449	NASDAQ	REG	Mon, Jul 11, 2011	46.36	46.70	46.25	46.49
4448	NASDAQ	REG	Fri, Jul 8, 2011	46.13	47.08	46.02	46.98
4447	NASDAQ	REG	Thu, Jul 7, 2011	46.44	46.88	46.24	46.75
4446	NASDAQ	REG	Wed, Jul 6, 2011	45.70	46.10	45.35	46.09
4445	NASDAQ	REG	Tue, Jul 5, 2011	44.97	45.54	44.80	45.51
4444	NASDAQ	REG	Fri, Jul 1, 2011	43.96	45.06	43.83	44.99
4443	NASDAQ	REG	Thu, Jun 30, 2011	43.98	44.26	43.69	43.97
4442	NASDAQ	REG	Wed, Jun 29, 2011	43.41	44.10	43.17	44.00
4441	NASDAQ	REG	Tue, Jun 28, 2011	42.89	43.22	42.58	43.20
4440	NASDAQ	REG	Mon, Jun 27, 2011	42.58	42.98	42.58	42.83
4439	NASDAQ	REG	Fri, Jun 24, 2011	42.72	43.01	42.36	42.65
4438	NASDAQ	REG	Thu, Jun 23, 2011	42.82	42.98	42.02	42.68
4437	NASDAQ	REG	Wed, Jun 22, 2011	43.10	43.88	42.99	43.41
4436	NASDAQ	REG	Tue, Jun 21, 2011	43.21	43.31	42.74	43.26
4435	NASDAQ	REG	Mon, Jun 20, 2011	42.40	43.15	42.26	42.93
4434	NASDAQ	REG	Fri, Jun 17, 2011	42.23	42.66	41.67	42.49
4433	NASDAQ	REG	Thu, Jun 16, 2011	41.42	42.10	41.24	41.78
4432	NASDAQ	REG	Wed, Jun 15, 2011	41.66	41.86	41.00	41.44
4431	NASDAQ	REG	Tue, Jun 14, 2011	42.15	42.15	41.86	42.00
4430	NASDAQ	REG	Mon, Jun 13, 2011	41.77	42.05	41.48	41.69
4429	NASDAQ	REG	Fri, Jun 10, 2011	42.66	42.73	41.42	41.62
4428	NASDAQ	REG	Thu, Jun 9, 2011	43.70	43.72	42.79	42.81
4427	NASDAQ	REG	Wed, Jun 8, 2011	43.69	44.10	43.47	43.50
4426	NASDAQ	REG	Tue, Jun 7, 2011	43.74	44.22	43.42	43.86
4425	NASDAQ	REG	Mon, Jun 6, 2011	44.06	44.16	43.25	43.44
4424	NASDAQ	REG	Fri, Jun 3, 2011	43.68	44.31	43.59	44.09
4423	NASDAQ	REG	Thu, Jun 2, 2011	44.64	45.00	43.97	44.10
4422	NASDAQ	REG	Wed, Jun 1, 2011	46.14	46.23	44.39	44.44
4421	NASDAQ	REG	Tue, May 31, 2011	46.15	46.65	45.85	46.31
4420	NASDAQ	REG	Fri, May 27, 2011	45.98	46.03	45.53	46.00
4419	NASDAQ	REG	Thu, May 26, 2011	45.28	45.91	45.19	45.77
4418	NASDAQ	REG	Wed, May 25, 2011	44.83	45.59	44.57	45.36
4417	NASDAQ	REG	Tue, May 24, 2011	44.85	45.05	44.54	44.93
4416	NASDAQ	REG	Mon, May 23, 2011	44.41	45.10	44.41	44.74
4415	NASDAQ	REG	Fri, May 20, 2011	45.99	46.08	45.04	45.08
4414	NASDAQ	REG	Thu, May 19, 2011	46.12	46.25	45.80	46.06
4413	NASDAQ	REG	Wed, May 18, 2011	44.77	46.19	44.69	46.04
4412	NASDAQ	REG	Tue, May 17, 2011	44.87	45.30	44.72	45.16
4411	NASDAQ	REG	Mon, May 16, 2011	44.79	45.55	44.56	45.07
4410	NASDAQ	REG	Fri, May 13, 2011	45.49	45.58	45.00	45.26
4409	NASDAQ	REG	Thu, May 12, 2011	45.21	45.58	44.85	45.48
4408	NASDAQ	REG	Wed, May 11, 2011	45.97	46.00	45.12	45.36
4407	NASDAQ	REG	Tue, May 10, 2011	45.51	46.13	45.43	45.96
4406	NASDAQ	REG	Mon, May 9, 2011	45.49	45.64	45.05	45.33
4405	NASDAQ	REG	Fri, May 6, 2011	46.29	46.46	45.29	45.43
4404	NASDAQ	REG	Thu, May 5, 2011	45.99	46.23	45.25	45.86
4403	NASDAQ	REG	Wed, May 4, 2011	46.78	47.26	46.35	46.77
4402	NASDAQ	REG	Tue, May 3, 2011	47.07	47.41	46.18	46.90
4401	NASDAQ	REG	Mon, May 2, 2011	47.11	47.51	46.81	47.08
4400	NASDAQ	REG	Fri, Apr 29, 2011	46.80	47.27	46.31	47.06
4399	NASDAQ	REG	Thu, Apr 28, 2011	45.89	47.06	45.89	46.85
4398	NASDAQ	REG	Wed, Apr 27, 2011	45.58	46.07	45.50	46.05
4397	NASDAQ	REG	Tue, Apr 26, 2011	45.19	45.85	44.80	45.50
4396	NASDAQ	REG	Mon, Apr 25, 2011	44.63	45.12	44.50	45.00
4395	NASDAQ	REG	Thu, Apr 21, 2011	44.69	45.01	44.28	44.65
4394	NASDAQ	REG	Wed, Apr 20, 2011	44.17	44.63	43.73	44.60
4393	NASDAQ	REG	Tue, Apr 19, 2011	43.06	43.67	43.06	43.66
4392	NASDAQ	REG	Mon, Apr 18, 2011	42.73	43.04	42.54	42.97
4391	NASDAQ	REG	Fri, Apr 15, 2011	42.93	43.40	42.78	43.21
4390	NASDAQ	REG	Thu, Apr 14, 2011	41.93	43.17	41.76	42.83
4389	NASDAQ	REG	Wed, Apr 13, 2011	42.19	42.28	41.78	42.00
4388	NASDAQ	REG	Tue, Apr 12, 2011	42.18	42.67	41.87	41.90
4387	NASDAQ	REG	Mon, Apr 11, 2011	42.52	42.99	42.35	42.49
4386	NASDAQ	REG	Fri, Apr 8, 2011	43.09	43.20	42.45	42.55
4385	NASDAQ	REG	Thu, Apr 7, 2011	43.71	43.71	42.78	42.89
4384	NASDAQ	REG	Wed, Apr 6, 2011	43.71	43.82	43.41	43.82
4383	NASDAQ	REG	Tue, Apr 5, 2011	43.76	43.98	43.51	43.58
4382	NASDAQ	REG	Mon, Apr 4, 2011	43.73	43.97	43.54	43.76
4381	NASDAQ	REG	Fri, Apr 1, 2011	43.70	43.81	43.35	43.60
4380	NASDAQ	REG	Thu, Mar 31, 2011	43.08	43.49	43.05	43.48
4379	NASDAQ	REG	Wed, Mar 30, 2011	42.38	43.23	42.20	43.19
4378	NASDAQ	REG	Tue, Mar 29, 2011	42.11	42.26	41.59	42.19
4377	NASDAQ	REG	Mon, Mar 28, 2011	42.13	42.42	42.04	42.19
4376	NASDAQ	REG	Fri, Mar 25, 2011	41.63	42.48	41.56	42.11
4375	NASDAQ	REG	Thu, Mar 24, 2011	41.49	41.76	41.18	41.56
4374	NASDAQ	REG	Wed, Mar 23, 2011	42.46	42.46	41.27	41.34
4373	NASDAQ	REG	Tue, Mar 22, 2011	42.82	43.03	42.37	42.44
4372	NASDAQ	REG	Mon, Mar 21, 2011	43.20	43.31	42.78	42.86
4371	NASDAQ	REG	Fri, Mar 18, 2011	42.88	43.08	42.44	42.70
4370	NASDAQ	REG	Thu, Mar 17, 2011	42.58	42.61	42.12	42.50
4369	NASDAQ	REG	Wed, Mar 16, 2011	42.88	42.94	41.67	41.97
4368	NASDAQ	REG	Tue, Mar 15, 2011	42.44	43.22	42.35	42.88
4367	NASDAQ	REG	Mon, Mar 14, 2011	43.43	43.86	43.30	43.39
4366	NASDAQ	REG	Fri, Mar 11, 2011	43.48	44.14	43.48	44.10
4365	NASDAQ	REG	Thu, Mar 10, 2011	43.74	43.87	43.39	43.67
4364	NASDAQ	REG	Wed, Mar 9, 2011	44.11	44.35	43.57	44.18
4363	NASDAQ	REG	Tue, Mar 8, 2011	43.58	44.50	43.42	44.30
4362	NASDAQ	REG	Mon, Mar 7, 2011	43.78	44.00	43.19	43.39
4361	NASDAQ	REG	Fri, Mar 4, 2011	43.78	43.93	43.24	43.49
4360	NASDAQ	REG	Thu, Mar 3, 2011	43.72	43.97	43.41	43.87
4359	NASDAQ	REG	Wed, Mar 2, 2011	43.79	43.93	42.99	43.23
4358	NASDAQ	REG	Tue, Mar 1, 2011	45.22	45.27	43.67	43.79
4357	NASDAQ	REG	Mon, Feb 28, 2011	44.60	45.36	44.55	45.25
4356	NASDAQ	REG	Fri, Feb 25, 2011	43.44	44.38	43.38	44.35
4355	NASDAQ	REG	Thu, Feb 24, 2011	43.73	43.78	42.96	43.31
4354	NASDAQ	REG	Wed, Feb 23, 2011	43.85	44.21	43.69	43.78
4353	NASDAQ	REG	Tue, Feb 22, 2011	43.31	44.04	43.31	43.90
4352	NASDAQ	REG	Fri, Feb 18, 2011	43.77	43.98	43.61	43.90
4351	NASDAQ	REG	Thu, Feb 17, 2011	43.53	43.79	43.43	43.69
4350	NASDAQ	REG	Wed, Feb 16, 2011	43.31	43.76	43.10	43.62
4349	NASDAQ	REG	Tue, Feb 15, 2011	42.75	43.24	42.61	43.20
4348	NASDAQ	REG	Mon, Feb 14, 2011	42.84	43.04	42.56	42.81
4347	NASDAQ	REG	Fri, Feb 11, 2011	43.15	43.33	42.74	43.09
4346	NASDAQ	REG	Thu, Feb 10, 2011	42.23	43.18	42.05	43.17
4345	NASDAQ	REG	Wed, Feb 9, 2011	42.21	42.38	41.99	42.29
4344	NASDAQ	REG	Tue, Feb 8, 2011	42.25	42.38	42.00	42.30
4343	NASDAQ	REG	Mon, Feb 7, 2011	41.98	42.36	41.94	42.29
4342	NASDAQ	REG	Fri, Feb 4, 2011	42.62	42.62	41.86	42.00
4341	NASDAQ	REG	Thu, Feb 3, 2011	43.17	43.50	42.44	42.70
4340	NASDAQ	REG	Wed, Feb 2, 2011	43.28	43.62	43.06	43.28
4339	NASDAQ	REG	Tue, Feb 1, 2011	43.45	43.63	42.89	43.56
4338	NASDAQ	REG	Mon, Jan 31, 2011	42.92	43.34	42.82	43.11
4337	NASDAQ	REG	Fri, Jan 28, 2011	43.10	43.29	42.56	42.73
4336	NASDAQ	REG	Thu, Jan 27, 2011	42.24	43.12	42.10	43.09
4335	NASDAQ	REG	Wed, Jan 26, 2011	42.36	42.40	41.86	42.10
4334	NASDAQ	REG	Tue, Jan 25, 2011	41.58	42.35	41.21	42.34
4333	NASDAQ	REG	Mon, Jan 24, 2011	41.52	41.86	41.36	41.79
4332	NASDAQ	REG	Fri, Jan 21, 2011	41.85	41.85	41.32	41.38
4331	NASDAQ	REG	Thu, Jan 20, 2011	41.29	41.81	41.18	41.62
4330	NASDAQ	REG	Wed, Jan 19, 2011	41.93	42.08	41.18	41.46
4329	NASDAQ	REG	Tue, Jan 18, 2011	41.32	41.99	41.17	41.98
4328	NASDAQ	REG	Fri, Jan 14, 2011	41.33	41.54	41.22	41.41
4327	NASDAQ	REG	Thu, Jan 13, 2011	41.78	41.91	41.28	41.35
4326	NASDAQ	REG	Wed, Jan 12, 2011	41.77	41.93	41.26	41.73
4325	NASDAQ	REG	Tue, Jan 11, 2011	41.78	41.93	40.90	41.58
4324	NASDAQ	REG	Mon, Jan 10, 2011	41.36	41.67	41.18	41.53
4323	NASDAQ	REG	Fri, Jan 7, 2011	42.02	42.21	41.32	41.53
4322	NASDAQ	REG	Thu, Jan 6, 2011	42.35	42.52	41.90	41.95
4321	NASDAQ	REG	Wed, Jan 5, 2011	41.77	42.41	41.73	42.15
4320	NASDAQ	REG	Tue, Jan 4, 2011	43.20	43.28	41.66	41.93
4319	NASDAQ	REG	Mon, Jan 3, 2011	42.57	43.16	42.57	43.04
4318	NASDAQ	REG	Fri, Dec 31, 2010	42.03	42.67	42.01	42.24
4317	NASDAQ	REG	Thu, Dec 30, 2010	41.90	42.41	41.90	42.15
4316	NASDAQ	REG	Wed, Dec 29, 2010	41.96	42.09	41.60	41.95
4315	NASDAQ	REG	Tue, Dec 28, 2010	41.73	42.04	41.25	41.83
4314	NASDAQ	REG	Mon, Dec 27, 2010	41.01	41.70	40.77	41.62
4313	NASDAQ	REG	Thu, Dec 23, 2010	41.59	41.77	41.15	41.17
4312	NASDAQ	REG	Wed, Dec 22, 2010	41.26	42.26	41.04	41.65
4311	NASDAQ	REG	Tue, Dec 21, 2010	41.22	41.43	40.96	41.27
4310	NASDAQ	REG	Mon, Dec 20, 2010	40.90	41.46	40.65	41.09
4309	NASDAQ	REG	Fri, Dec 17, 2010	40.33	40.84	40.20	40.73
4308	NASDAQ	REG	Thu, Dec 16, 2010	40.32	40.61	40.12	40.21
4307	NASDAQ	REG	Wed, Dec 15, 2010	40.53	40.87	39.95	40.17
4306	NASDAQ	REG	Tue, Dec 14, 2010	41.17	41.64	40.39	40.55
4305	NASDAQ	REG	Mon, Dec 13, 2010	41.58	41.64	40.99	41.16
4304	NASDAQ	REG	Fri, Dec 10, 2010	41.34	41.69	41.12	41.45
4303	NASDAQ	REG	Thu, Dec 9, 2010	42.07	42.29	41.21	41.34
4302	NASDAQ	REG	Wed, Dec 8, 2010	42.51	42.67	41.68	41.92
4301	NASDAQ	REG	Tue, Dec 7, 2010	42.38	42.52	42.06	42.51
4300	NASDAQ	REG	Mon, Dec 6, 2010	41.42	42.00	41.08	41.95
4299	NASDAQ	REG	Fri, Dec 3, 2010	41.52	41.74	41.10	41.55
4298	NASDAQ	REG	Thu, Dec 2, 2010	41.18	41.82	41.05	41.75
4297	NASDAQ	REG	Wed, Dec 1, 2010	41.24	41.29	40.60	41.05
4296	NASDAQ	REG	Tue, Nov 30, 2010	40.91	41.19	40.55	40.72
4295	NASDAQ	REG	Mon, Nov 29, 2010	41.21	41.56	40.69	41.41
4294	NASDAQ	REG	Fri, Nov 26, 2010	41.31	41.66	41.20	41.42
4293	NASDAQ	REG	Wed, Nov 24, 2010	40.95	41.75	40.93	41.66
4292	NASDAQ	REG	Tue, Nov 23, 2010	40.53	40.89	40.48	40.70
4291	NASDAQ	REG	Mon, Nov 22, 2010	41.17	41.61	40.80	41.03
4290	NASDAQ	REG	Fri, Nov 19, 2010	41.49	41.79	40.86	41.36
4289	NASDAQ	REG	Thu, Nov 18, 2010	41.34	41.67	40.99	41.09
4288	NASDAQ	REG	Wed, Nov 17, 2010	40.37	41.04	40.29	40.80
4287	NASDAQ	REG	Tue, Nov 16, 2010	41.39	41.44	39.89	40.19
4286	NASDAQ	REG	Mon, Nov 15, 2010	42.06	42.20	41.48	41.57
4285	NASDAQ	REG	Fri, Nov 12, 2010	42.81	43.40	42.05	42.07
4284	NASDAQ	REG	Thu, Nov 11, 2010	42.91	43.57	42.83	43.08
4283	NASDAQ	REG	Wed, Nov 10, 2010	42.63	43.32	42.60	43.27
4282	NASDAQ	REG	Tue, Nov 9, 2010	44.53	44.57	42.35	42.59
4281	NASDAQ	REG	Mon, Nov 8, 2010	44.62	44.81	44.13	44.47
4280	NASDAQ	REG	Fri, Nov 5, 2010	43.66	44.95	43.47	44.80
4279	NASDAQ	REG	Thu, Nov 4, 2010	44.17	44.25	43.11	43.69
4278	NASDAQ	REG	Wed, Nov 3, 2010	43.58	43.71	43.04	43.50
4277	NASDAQ	REG	Tue, Nov 2, 2010	43.11	43.82	43.10	43.60
4276	NASDAQ	REG	Mon, Nov 1, 2010	42.34	43.25	42.34	42.77
4275	NASDAQ	REG	Fri, Oct 29, 2010	42.27	42.63	42.15	42.18
4274	NASDAQ	REG	Thu, Oct 28, 2010	42.42	42.88	42.10	42.37
4273	NASDAQ	REG	Wed, Oct 27, 2010	42.16	42.60	41.82	42.25
4272	NASDAQ	REG	Tue, Oct 26, 2010	42.51	42.69	42.14	42.47
4271	NASDAQ	REG	Mon, Oct 25, 2010	43.25	43.30	42.74	42.79
4270	NASDAQ	REG	Fri, Oct 22, 2010	42.79	42.98	42.42	42.93
4269	NASDAQ	REG	Thu, Oct 21, 2010	42.90	43.17	42.48	42.76
4268	NASDAQ	REG	Wed, Oct 20, 2010	42.18	43.00	42.01	42.74
4267	NASDAQ	REG	Tue, Oct 19, 2010	41.58	42.58	41.50	41.94
4266	NASDAQ	REG	Mon, Oct 18, 2010	41.94	42.18	41.75	42.18
4265	NASDAQ	REG	Fri, Oct 15, 2010	42.25	42.53	41.87	41.93
4264	NASDAQ	REG	Thu, Oct 14, 2010	42.09	42.33	41.75	41.92
4263	NASDAQ	REG	Wed, Oct 13, 2010	41.61	42.43	41.57	42.18
4262	NASDAQ	REG	Tue, Oct 12, 2010	41.14	41.56	40.83	41.46
4261	NASDAQ	REG	Mon, Oct 11, 2010	41.20	41.57	41.12	41.31
4260	NASDAQ	REG	Fri, Oct 8, 2010	41.24	41.44	40.81	41.22
4259	NASDAQ	REG	Thu, Oct 7, 2010	41.44	41.47	41.13	41.23
4258	NASDAQ	REG	Wed, Oct 6, 2010	41.00	41.39	40.78	41.21
4257	NASDAQ	REG	Tue, Oct 5, 2010	41.20	41.53	40.70	41.21
4256	NASDAQ	REG	Mon, Oct 4, 2010	39.59	40.69	39.39	40.60
4255	NASDAQ	REG	Fri, Oct 1, 2010	39.75	39.79	39.01	39.60
4254	NASDAQ	REG	Thu, Sep 30, 2010	39.15	39.80	39.01	39.47
4253	NASDAQ	REG	Wed, Sep 29, 2010	38.92	39.04	38.21	38.81
4252	NASDAQ	REG	Tue, Sep 28, 2010	38.35	39.25	37.84	39.20
4251	NASDAQ	REG	Mon, Sep 27, 2010	39.32	39.32	38.25	38.38
4250	NASDAQ	REG	Fri, Sep 24, 2010	38.75	39.56	38.71	39.31
4249	NASDAQ	REG	Thu, Sep 23, 2010	38.81	38.98	38.10	38.14
4248	NASDAQ	REG	Wed, Sep 22, 2010	39.18	39.97	39.11	39.23
4247	NASDAQ	REG	Tue, Sep 21, 2010	39.95	40.07	39.26	39.30
4246	NASDAQ	REG	Mon, Sep 20, 2010	39.51	40.18	39.36	39.94
4245	NASDAQ	REG	Fri, Sep 17, 2010	39.61	39.65	38.84	39.28
4244	NASDAQ	REG	Thu, Sep 16, 2010	39.68	39.82	39.20	39.40
4243	NASDAQ	REG	Wed, Sep 15, 2010	39.70	39.96	39.49	39.70
4242	NASDAQ	REG	Tue, Sep 14, 2010	40.06	40.17	39.82	39.83
4241	NASDAQ	REG	Mon, Sep 13, 2010	39.92	40.40	39.71	40.24
4240	NASDAQ	REG	Fri, Sep 10, 2010	39.33	39.78	39.10	39.56
4239	NASDAQ	REG	Thu, Sep 9, 2010	39.84	39.85	39.05	39.31
4238	NASDAQ	REG	Wed, Sep 8, 2010	39.08	39.42	38.92	39.24
4237	NASDAQ	REG	Tue, Sep 7, 2010	39.13	39.48	38.80	39.01
4236	NASDAQ	REG	Fri, Sep 3, 2010	39.27	39.62	39.11	39.34
4235	NASDAQ	REG	Thu, Sep 2, 2010	37.89	38.91	37.86	38.82
4234	NASDAQ	REG	Wed, Sep 1, 2010	37.13	37.99	36.97	37.86
4233	NASDAQ	REG	Tue, Aug 31, 2010	36.13	36.83	36.00	36.46
4232	NASDAQ	REG	Mon, Aug 30, 2010	36.59	36.95	36.24	36.27
4231	NASDAQ	REG	Fri, Aug 27, 2010	36.50	36.87	35.60	36.69
4230	NASDAQ	REG	Thu, Aug 26, 2010	36.78	37.01	36.07	36.14
4229	NASDAQ	REG	Wed, Aug 25, 2010	35.75	36.71	35.65	36.62
4228	NASDAQ	REG	Tue, Aug 24, 2010	35.38	36.36	35.37	35.99
4227	NASDAQ	REG	Mon, Aug 23, 2010	36.75	36.75	36.14	36.20
4226	NASDAQ	REG	Fri, Aug 20, 2010	36.41	36.52	35.99	36.38
4225	NASDAQ	REG	Thu, Aug 19, 2010	37.48	37.55	36.33	36.50
4224	NASDAQ	REG	Wed, Aug 18, 2010	37.83	38.22	37.42	37.77
4223	NASDAQ	REG	Tue, Aug 17, 2010	37.01	37.86	36.82	37.44
4222	NASDAQ	REG	Mon, Aug 16, 2010	36.48	37.08	36.33	36.62
4221	NASDAQ	REG	Fri, Aug 13, 2010	37.40	37.74	36.96	36.96
4220	NASDAQ	REG	Thu, Aug 12, 2010	37.60	38.06	37.35	37.37
4219	NASDAQ	REG	Wed, Aug 11, 2010	38.89	39.36	38.19	38.24
4218	NASDAQ	REG	Tue, Aug 10, 2010	39.51	40.21	39.31	39.72
4217	NASDAQ	REG	Mon, Aug 9, 2010	39.76	40.25	39.40	40.11
4216	NASDAQ	REG	Fri, Aug 6, 2010	39.10	39.65	38.79	39.56
4215	NASDAQ	REG	Thu, Aug 5, 2010	39.16	40.53	39.16	39.53
4214	NASDAQ	REG	Wed, Aug 4, 2010	39.21	39.40	38.37	39.39
4213	NASDAQ	REG	Tue, Aug 3, 2010	39.21	39.33	38.77	38.95
4212	NASDAQ	REG	Mon, Aug 2, 2010	38.49	39.52	38.24	39.52
4211	NASDAQ	REG	Fri, Jul 30, 2010	36.75	37.90	36.75	37.74
4210	NASDAQ	REG	Thu, Jul 29, 2010	37.49	37.88	37.18	37.40
4209	NASDAQ	REG	Wed, Jul 28, 2010	37.57	38.00	36.92	37.27
4208	NASDAQ	REG	Tue, Jul 27, 2010	37.63	38.16	37.14	37.74
4207	NASDAQ	REG	Mon, Jul 26, 2010	36.21	37.58	35.88	37.54
4206	NASDAQ	REG	Fri, Jul 23, 2010	35.36	36.21	34.98	36.21
4205	NASDAQ	REG	Thu, Jul 22, 2010	34.44	35.65	34.23	35.57
4204	NASDAQ	REG	Wed, Jul 21, 2010	34.87	34.91	33.53	33.80
4203	NASDAQ	REG	Tue, Jul 20, 2010	33.61	34.71	33.08	34.50
4202	NASDAQ	REG	Mon, Jul 19, 2010	33.63	34.26	33.06	34.19
4201	NASDAQ	REG	Fri, Jul 16, 2010	34.55	34.59	33.41	33.60
4200	NASDAQ	REG	Thu, Jul 15, 2010	35.23	35.26	34.35	34.80
4199	NASDAQ	REG	Wed, Jul 14, 2010	35.43	35.77	34.77	35.31
4198	NASDAQ	REG	Tue, Jul 13, 2010	35.11	35.69	35.11	35.50
4197	NASDAQ	REG	Mon, Jul 12, 2010	34.38	34.79	34.04	34.69
4196	NASDAQ	REG	Fri, Jul 9, 2010	33.89	34.68	33.89	34.61
4195	NASDAQ	REG	Thu, Jul 8, 2010	34.18	34.60	33.37	34.05
4194	NASDAQ	REG	Wed, Jul 7, 2010	32.41	33.81	32.30	33.80
4193	NASDAQ	REG	Tue, Jul 6, 2010	33.86	34.02	31.94	32.25
4192	NASDAQ	REG	Fri, Jul 2, 2010	34.37	34.55	33.23	33.25
4191	NASDAQ	REG	Thu, Jul 1, 2010	34.33	34.64	33.46	34.20
4190	NASDAQ	REG	Wed, Jun 30, 2010	34.80	35.41	34.34	34.40
4189	NASDAQ	REG	Tue, Jun 29, 2010	35.45	35.64	34.51	34.80
4188	NASDAQ	REG	Mon, Jun 28, 2010	37.09	37.09	36.02	36.17
4187	NASDAQ	REG	Fri, Jun 25, 2010	35.87	37.07	35.76	36.83
4186	NASDAQ	REG	Thu, Jun 24, 2010	36.60	36.84	35.67	35.75
4185	NASDAQ	REG	Wed, Jun 23, 2010	36.72	37.20	36.13	36.79
4184	NASDAQ	REG	Tue, Jun 22, 2010	38.24	38.42	36.57	36.67
4183	NASDAQ	REG	Mon, Jun 21, 2010	38.64	38.82	38.01	38.15
4182	NASDAQ	REG	Fri, Jun 18, 2010	38.33	38.41	37.89	38.06
4181	NASDAQ	REG	Thu, Jun 17, 2010	38.54	38.56	37.74	38.24
4180	NASDAQ	REG	Wed, Jun 16, 2010	38.37	38.67	38.01	38.34
4179	NASDAQ	REG	Tue, Jun 15, 2010	37.71	38.73	37.50	38.64
4178	NASDAQ	REG	Mon, Jun 14, 2010	37.85	38.14	37.12	37.56
4177	NASDAQ	REG	Fri, Jun 11, 2010	36.17	37.61	36.10	37.50
4176	NASDAQ	REG	Thu, Jun 10, 2010	35.65	36.90	35.37	36.66
4175	NASDAQ	REG	Wed, Jun 9, 2010	35.35	36.20	34.75	34.98
4174	NASDAQ	REG	Tue, Jun 8, 2010	34.01	35.09	33.39	35.08
4173	NASDAQ	REG	Mon, Jun 7, 2010	34.24	34.94	33.97	34.01
4172	NASDAQ	REG	Fri, Jun 4, 2010	35.42	35.84	33.94	34.04
4171	NASDAQ	REG	Thu, Jun 3, 2010	36.71	36.75	36.01	36.22
4170	NASDAQ	REG	Wed, Jun 2, 2010	36.57	36.73	35.64	36.69
4169	NASDAQ	REG	Tue, Jun 1, 2010	36.33	36.76	35.97	36.31
4168	NASDAQ	REG	Fri, May 28, 2010	36.90	37.26	36.34	36.75
4167	NASDAQ	REG	Thu, May 27, 2010	36.10	37.13	35.50	37.11
4166	NASDAQ	REG	Wed, May 26, 2010	36.11	36.66	35.01	35.27
4165	NASDAQ	REG	Tue, May 25, 2010	35.40	35.98	34.43	35.82
4164	NASDAQ	REG	Mon, May 24, 2010	36.56	36.82	35.77	35.86
4163	NASDAQ	REG	Fri, May 21, 2010	34.78	36.68	34.49	36.63
4162	NASDAQ	REG	Thu, May 20, 2010	35.97	36.44	35.14	35.36
4161	NASDAQ	REG	Wed, May 19, 2010	36.85	37.68	36.05	36.84
4160	NASDAQ	REG	Tue, May 18, 2010	38.57	38.78	36.86	37.07
4159	NASDAQ	REG	Mon, May 17, 2010	37.92	38.90	36.82	37.97
4158	NASDAQ	REG	Fri, May 14, 2010	39.90	39.97	38.07	38.37
4157	NASDAQ	REG	Thu, May 13, 2010	41.38	41.61	39.82	40.14
4156	NASDAQ	REG	Wed, May 12, 2010	41.67	41.84	41.20	41.61
4155	NASDAQ	REG	Tue, May 11, 2010	41.15	41.67	40.40	41.38
4154	NASDAQ	REG	Mon, May 10, 2010	41.00	41.79	40.47	41.75
4153	NASDAQ	REG	Fri, May 7, 2010	40.04	40.63	38.16	38.94
4152	NASDAQ	REG	Thu, May 6, 2010	39.89	41.50	37.67	39.65
4151	NASDAQ	REG	Wed, May 5, 2010	39.86	40.37	39.28	39.67
4150	NASDAQ	REG	Tue, May 4, 2010	41.24	41.46	40.09	40.23
4149	NASDAQ	REG	Mon, May 3, 2010	41.55	42.47	41.28	41.96
4148	NASDAQ	REG	Fri, Apr 30, 2010	41.92	42.55	41.03	41.05
4147	NASDAQ	REG	Thu, Apr 29, 2010	39.90	42.01	39.90	41.95
4146	NASDAQ	REG	Wed, Apr 28, 2010	39.79	40.07	39.32	39.53
4145	NASDAQ	REG	Tue, Apr 27, 2010	40.34	40.82	39.40	39.41
4144	NASDAQ	REG	Mon, Apr 26, 2010	40.36	40.91	40.19	40.62
4143	NASDAQ	REG	Fri, Apr 23, 2010	39.85	40.40	39.50	40.39
4142	NASDAQ	REG	Thu, Apr 22, 2010	39.02	40.03	38.89	39.86
4141	NASDAQ	REG	Wed, Apr 21, 2010	38.48	39.57	38.48	39.45
4140	NASDAQ	REG	Tue, Apr 20, 2010	38.54	38.61	37.92	38.55
4139	NASDAQ	REG	Mon, Apr 19, 2010	38.10	38.60	37.54	38.11
4138	NASDAQ	REG	Fri, Apr 16, 2010	38.90	39.13	38.27	38.38
4137	NASDAQ	REG	Thu, Apr 15, 2010	39.28	39.30	38.57	39.07
4136	NASDAQ	REG	Wed, Apr 14, 2010	39.61	39.69	39.29	39.49
4135	NASDAQ	REG	Tue, Apr 13, 2010	37.91	39.80	37.85	39.52
4134	NASDAQ	REG	Mon, Apr 12, 2010	38.30	38.42	37.82	37.84
4133	NASDAQ	REG	Fri, Apr 9, 2010	37.94	38.39	37.74	38.30
4132	NASDAQ	REG	Thu, Apr 8, 2010	38.06	38.17	37.80	37.94
4131	NASDAQ	REG	Wed, Apr 7, 2010	38.91	39.30	37.93	38.12
4130	NASDAQ	REG	Tue, Apr 6, 2010	37.94	39.25	37.83	39.05
4129	NASDAQ	REG	Mon, Apr 5, 2010	37.61	38.23	37.44	38.22
4128	NASDAQ	REG	Thu, Apr 1, 2010	37.68	37.73	37.08	37.46
4127	NASDAQ	REG	Wed, Mar 31, 2010	37.74	37.98	37.36	37.47
4126	NASDAQ	REG	Tue, Mar 30, 2010	38.26	38.46	37.84	37.88
4125	NASDAQ	REG	Mon, Mar 29, 2010	38.88	38.88	38.06	38.30
4124	NASDAQ	REG	Fri, Mar 26, 2010	39.14	39.33	38.52	38.60
4123	NASDAQ	REG	Thu, Mar 25, 2010	39.10	39.69	39.02	39.05
4122	NASDAQ	REG	Wed, Mar 24, 2010	38.53	39.05	38.53	38.78
4121	NASDAQ	REG	Tue, Mar 23, 2010	38.86	39.17	38.27	38.77
4120	NASDAQ	REG	Mon, Mar 22, 2010	38.03	39.13	37.99	38.89
4119	NASDAQ	REG	Fri, Mar 19, 2010	39.05	39.21	38.22	38.32
4118	NASDAQ	REG	Thu, Mar 18, 2010	39.13	39.71	38.99	38.99
4117	NASDAQ	REG	Wed, Mar 17, 2010	38.84	39.60	38.77	39.37
4116	NASDAQ	REG	Tue, Mar 16, 2010	37.62	38.82	37.41	38.67
4115	NASDAQ	REG	Mon, Mar 15, 2010	37.54	37.65	36.86	37.41
4114	NASDAQ	REG	Fri, Mar 12, 2010	37.13	37.78	37.04	37.57
4113	NASDAQ	REG	Thu, Mar 11, 2010	36.57	37.06	36.44	36.89
4112	NASDAQ	REG	Wed, Mar 10, 2010	37.04	37.22	36.59	36.81
4111	NASDAQ	REG	Tue, Mar 9, 2010	36.61	37.66	36.54	37.04
4110	NASDAQ	REG	Mon, Mar 8, 2010	36.29	36.92	36.16	36.78
4109	NASDAQ	REG	Fri, Mar 5, 2010	35.67	36.54	35.46	36.39
4108	NASDAQ	REG	Thu, Mar 4, 2010	35.34	35.56	35.29	35.45
4107	NASDAQ	REG	Wed, Mar 3, 2010	35.57	35.61	35.21	35.31
4106	NASDAQ	REG	Tue, Mar 2, 2010	35.37	35.41	35.08	35.37
4105	NASDAQ	REG	Mon, Mar 1, 2010	34.76	35.40	34.64	35.32
4104	NASDAQ	REG	Fri, Feb 26, 2010	34.49	34.98	34.21	34.67
4103	NASDAQ	REG	Thu, Feb 25, 2010	33.84	34.48	33.51	34.40
4102	NASDAQ	REG	Wed, Feb 24, 2010	33.72	34.23	33.48	34.23
4101	NASDAQ	REG	Tue, Feb 23, 2010	33.87	34.04	33.48	33.53
4100	NASDAQ	REG	Mon, Feb 22, 2010	34.43	34.43	33.73	33.92
4099	NASDAQ	REG	Fri, Feb 19, 2010	33.86	34.43	33.86	34.29
4098	NASDAQ	REG	Thu, Feb 18, 2010	33.64	34.29	33.53	34.18
4097	NASDAQ	REG	Wed, Feb 17, 2010	33.77	33.92	33.52	33.68
4096	NASDAQ	REG	Tue, Feb 16, 2010	32.91	33.66	32.81	33.64
4095	NASDAQ	REG	Fri, Feb 12, 2010	31.94	32.69	31.71	32.60
4094	NASDAQ	REG	Thu, Feb 11, 2010	32.47	32.79	32.04	32.66
4093	NASDAQ	REG	Wed, Feb 10, 2010	32.39	32.94	31.89	32.54
4092	NASDAQ	REG	Tue, Feb 9, 2010	33.71	33.76	32.38	32.56
4091	NASDAQ	REG	Mon, Feb 8, 2010	33.94	34.12	33.05	33.17
4090	NASDAQ	REG	Fri, Feb 5, 2010	33.03	33.95	32.65	33.85
4089	NASDAQ	REG	Thu, Feb 4, 2010	33.29	33.48	32.06	32.65
4088	NASDAQ	REG	Wed, Feb 3, 2010	34.09	34.27	33.50	33.67
4087	NASDAQ	REG	Tue, Feb 2, 2010	34.29	34.50	33.75	34.31
4086	NASDAQ	REG	Mon, Feb 1, 2010	33.75	34.28	33.48	34.28
4085	NASDAQ	REG	Fri, Jan 29, 2010	33.89	34.26	33.28	33.49
4084	NASDAQ	REG	Thu, Jan 28, 2010	34.34	34.34	33.50	33.74
4083	NASDAQ	REG	Wed, Jan 27, 2010	34.09	34.47	33.65	34.24
4082	NASDAQ	REG	Tue, Jan 26, 2010	34.08	34.64	34.02	34.17
4081	NASDAQ	REG	Mon, Jan 25, 2010	35.14	35.30	33.59	34.30
4080	NASDAQ	REG	Fri, Jan 22, 2010	35.79	36.18	34.73	34.79
4079	NASDAQ	REG	Thu, Jan 21, 2010	36.82	37.03	35.68	35.79
4078	NASDAQ	REG	Wed, Jan 20, 2010	36.95	36.97	36.13	36.71
4077	NASDAQ	REG	Tue, Jan 19, 2010	36.52	37.82	36.36	37.63
4076	NASDAQ	REG	Fri, Jan 15, 2010	35.90	36.77	35.78	36.43
4075	NASDAQ	REG	Thu, Jan 14, 2010	35.92	36.08	35.59	36.00
4074	NASDAQ	REG	Wed, Jan 13, 2010	35.26	36.23	35.22	36.17
4073	NASDAQ	REG	Tue, Jan 12, 2010	35.33	35.70	34.89	35.15
4072	NASDAQ	REG	Mon, Jan 11, 2010	36.25	36.25	35.52	35.81
4071	NASDAQ	REG	Fri, Jan 8, 2010	35.01	35.46	34.93	35.28
4070	NASDAQ	REG	Thu, Jan 7, 2010	34.86	35.51	34.57	35.34
4069	NASDAQ	REG	Wed, Jan 6, 2010	35.07	35.52	35.00	35.07
4068	NASDAQ	REG	Tue, Jan 5, 2010	34.78	35.02	34.43	35.02
4067	NASDAQ	REG	Mon, Jan 4, 2010	35.30	35.68	34.50	34.77
4066	NASDAQ	REG	Thu, Dec 31, 2009	35.17	35.63	34.98	35.06
4065	NASDAQ	REG	Wed, Dec 30, 2009	34.97	35.24	34.64	35.21
4064	NASDAQ	REG	Tue, Dec 29, 2009	36.01	36.01	34.93	35.04
4063	NASDAQ	REG	Mon, Dec 28, 2009	35.82	36.23	35.66	35.82
4062	NASDAQ	REG	Thu, Dec 24, 2009	35.63	35.81	35.15	35.66
4061	NASDAQ	REG	Wed, Dec 23, 2009	34.49	35.75	34.49	35.44
4060	NASDAQ	REG	Tue, Dec 22, 2009	33.86	34.55	33.75	34.53
4059	NASDAQ	REG	Mon, Dec 21, 2009	33.82	34.01	33.40	33.83
4058	NASDAQ	REG	Fri, Dec 18, 2009	33.77	33.78	33.21	33.65
4057	NASDAQ	REG	Thu, Dec 17, 2009	33.69	33.97	33.28	33.48
4056	NASDAQ	REG	Wed, Dec 16, 2009	33.95	34.31	33.77	33.94
4055	NASDAQ	REG	Tue, Dec 15, 2009	34.14	34.14	33.42	33.69
4054	NASDAQ	REG	Mon, Dec 14, 2009	34.05	34.40	33.34	34.22
4053	NASDAQ	REG	Fri, Dec 11, 2009	33.70	34.09	33.35	34.04
4052	NASDAQ	REG	Thu, Dec 10, 2009	33.38	33.59	33.16	33.45
4051	NASDAQ	REG	Wed, Dec 9, 2009	32.40	33.42	32.21	33.09
4050	NASDAQ	REG	Tue, Dec 8, 2009	32.13	32.79	31.87	32.29
4049	NASDAQ	REG	Mon, Dec 7, 2009	33.58	33.86	32.06	32.40
4048	NASDAQ	REG	Fri, Dec 4, 2009	31.71	34.14	31.65	33.51
4047	NASDAQ	REG	Thu, Dec 3, 2009	32.63	33.84	32.63	32.98
4046	NASDAQ	REG	Wed, Dec 2, 2009	32.70	33.75	32.66	33.54
4045	NASDAQ	REG	Tue, Dec 1, 2009	33.80	34.32	33.26	33.98
4044	NASDAQ	REG	Mon, Nov 30, 2009	31.72	33.55	31.49	33.47
4043	NASDAQ	REG	Fri, Nov 27, 2009	31.76	32.38	31.41	31.62
4042	NASDAQ	REG	Wed, Nov 25, 2009	32.89	32.89	32.49	32.55
4041	NASDAQ	REG	Tue, Nov 24, 2009	33.28	33.28	32.39	32.54
4040	NASDAQ	REG	Mon, Nov 23, 2009	33.40	34.15	33.15	33.40
4039	NASDAQ	REG	Fri, Nov 20, 2009	32.51	32.97	32.40	32.80
4038	NASDAQ	REG	Thu, Nov 19, 2009	33.27	33.40	32.62	32.83
4037	NASDAQ	REG	Wed, Nov 18, 2009	33.80	34.04	33.32	33.78
4036	NASDAQ	REG	Tue, Nov 17, 2009	33.65	34.40	33.54	33.71
4035	NASDAQ	REG	Mon, Nov 16, 2009	34.41	34.50	33.61	33.90
4034	NASDAQ	REG	Fri, Nov 13, 2009	34.10	34.46	33.95	34.19
4033	NASDAQ	REG	Thu, Nov 12, 2009	34.62	34.94	33.87	33.93
4032	NASDAQ	REG	Wed, Nov 11, 2009	34.72	34.97	34.12	34.77
4031	NASDAQ	REG	Tue, Nov 10, 2009	34.23	34.53	33.35	34.05
4030	NASDAQ	REG	Mon, Nov 9, 2009	32.83	34.51	32.82	34.45
4029	NASDAQ	REG	Fri, Nov 6, 2009	32.69	33.06	32.47	32.63
4028	NASDAQ	REG	Thu, Nov 5, 2009	33.96	34.10	32.60	33.15
4027	NASDAQ	REG	Wed, Nov 4, 2009	34.10	34.68	33.41	33.54
4026	NASDAQ	REG	Tue, Nov 3, 2009	32.12	33.95	32.12	33.83
4025	NASDAQ	REG	Mon, Nov 2, 2009	33.62	33.95	31.85	32.55
4024	NASDAQ	REG	Fri, Oct 30, 2009	34.64	34.86	32.65	33.55
4023	NASDAQ	REG	Thu, Oct 29, 2009	33.88	35.06	33.31	34.73
4022	NASDAQ	REG	Wed, Oct 28, 2009	34.54	35.31	33.03	33.13
4021	NASDAQ	REG	Tue, Oct 27, 2009	35.92	36.18	35.17	35.20
4020	NASDAQ	REG	Mon, Oct 26, 2009	36.27	37.09	35.72	35.80
4019	NASDAQ	REG	Fri, Oct 23, 2009	36.37	36.45	35.63	36.05
4018	NASDAQ	REG	Thu, Oct 22, 2009	35.33	36.35	34.69	36.24
4017	NASDAQ	REG	Wed, Oct 21, 2009	35.39	36.26	35.25	35.28
4016	NASDAQ	REG	Tue, Oct 20, 2009	35.61	35.63	34.93	35.40
4015	NASDAQ	REG	Mon, Oct 19, 2009	35.09	35.77	34.73	35.63
4014	NASDAQ	REG	Fri, Oct 16, 2009	35.19	35.64	34.70	34.84
4013	NASDAQ	REG	Thu, Oct 15, 2009	35.57	36.04	35.06	35.80
4012	NASDAQ	REG	Wed, Oct 14, 2009	34.75	35.93	34.63	35.72
4011	NASDAQ	REG	Tue, Oct 13, 2009	34.87	34.94	34.00	34.20
4010	NASDAQ	REG	Mon, Oct 12, 2009	35.72	35.96	34.73	34.90
4009	NASDAQ	REG	Fri, Oct 9, 2009	35.14	35.74	34.81	35.56
4008	NASDAQ	REG	Thu, Oct 8, 2009	35.08	35.75	34.73	35.43
4007	NASDAQ	REG	Wed, Oct 7, 2009	34.74	35.18	34.38	34.71
4006	NASDAQ	REG	Tue, Oct 6, 2009	35.30	35.76	34.54	34.80
4005	NASDAQ	REG	Mon, Oct 5, 2009	34.50	35.38	34.50	34.80
4004	NASDAQ	REG	Fri, Oct 2, 2009	35.06	35.88	34.29	34.36
4003	NASDAQ	REG	Thu, Oct 1, 2009	36.47	37.05	35.52	35.53
4002	NASDAQ	REG	Wed, Sep 30, 2009	37.35	37.77	36.42	37.05
4001	NASDAQ	REG	Tue, Sep 29, 2009	37.38	37.85	37.04	37.10
4000	NASDAQ	REG	Mon, Sep 28, 2009	36.59	37.42	36.39	37.36
3999	NASDAQ	REG	Fri, Sep 25, 2009	36.46	36.74	35.94	36.28
3998	NASDAQ	REG	Thu, Sep 24, 2009	38.64	39.14	36.48	36.49
3997	NASDAQ	REG	Wed, Sep 23, 2009	40.72	40.72	38.41	38.43
3996	NASDAQ	REG	Tue, Sep 22, 2009	39.84	41.01	39.56	40.53
3995	NASDAQ	REG	Mon, Sep 21, 2009	40.38	40.92	39.42	39.65
3994	NASDAQ	REG	Fri, Sep 18, 2009	40.74	41.71	39.79	41.05
3993	NASDAQ	REG	Thu, Sep 17, 2009	39.81	41.29	39.37	40.46
3992	NASDAQ	REG	Wed, Sep 16, 2009	38.41	40.09	38.41	39.94
3991	NASDAQ	REG	Tue, Sep 15, 2009	37.88	38.60	37.14	38.42
3990	NASDAQ	REG	Mon, Sep 14, 2009	36.38	37.87	36.26	37.80
3989	NASDAQ	REG	Fri, Sep 11, 2009	36.82	37.38	36.39	37.14
3988	NASDAQ	REG	Thu, Sep 10, 2009	35.15	36.76	34.60	36.64
3987	NASDAQ	REG	Wed, Sep 9, 2009	33.30	35.28	33.24	35.10
3986	NASDAQ	REG	Tue, Sep 8, 2009	32.72	33.62	32.28	33.53
3985	NASDAQ	REG	Fri, Sep 4, 2009	31.49	32.14	30.81	32.07
3984	NASDAQ	REG	Thu, Sep 3, 2009	31.34	31.66	30.72	31.63
3983	NASDAQ	REG	Wed, Sep 2, 2009	32.26	32.26	31.11	31.12
3982	NASDAQ	REG	Tue, Sep 1, 2009	33.33	33.60	32.22	32.27
3981	NASDAQ	REG	Mon, Aug 31, 2009	33.01	33.60	32.71	33.55
3980	NASDAQ	REG	Fri, Aug 28, 2009	33.61	33.70	32.85	33.67
3979	NASDAQ	REG	Thu, Aug 27, 2009	32.85	33.32	32.10	33.21
3978	NASDAQ	REG	Wed, Aug 26, 2009	32.66	32.97	32.43	32.89
3977	NASDAQ	REG	Tue, Aug 25, 2009	32.58	33.26	32.15	32.92
3976	NASDAQ	REG	Mon, Aug 24, 2009	33.05	33.28	32.16	32.33
3975	NASDAQ	REG	Fri, Aug 21, 2009	32.61	33.64	32.49	32.80
3974	NASDAQ	REG	Thu, Aug 20, 2009	31.46	32.57	31.46	32.35
3973	NASDAQ	REG	Wed, Aug 19, 2009	31.00	31.57	30.67	31.47
3972	NASDAQ	REG	Tue, Aug 18, 2009	31.63	32.42	31.21	31.65
3971	NASDAQ	REG	Mon, Aug 17, 2009	32.09	32.52	30.97	31.48
3970	NASDAQ	REG	Fri, Aug 14, 2009	33.43	33.47	32.20	32.97
3969	NASDAQ	REG	Thu, Aug 13, 2009	33.80	33.82	32.74	33.55
3968	NASDAQ	REG	Wed, Aug 12, 2009	33.21	33.99	32.57	33.12
3967	NASDAQ	REG	Tue, Aug 11, 2009	33.78	33.97	32.27	33.31
3966	NASDAQ	REG	Mon, Aug 10, 2009	34.76	34.81	33.72	34.31
3965	NASDAQ	REG	Fri, Aug 7, 2009	34.24	36.22	33.56	35.15
3964	NASDAQ	REG	Thu, Aug 6, 2009	35.74	37.25	33.38	33.47
3963	NASDAQ	REG	Wed, Aug 5, 2009	33.67	35.35	33.30	35.03
3962	NASDAQ	REG	Tue, Aug 4, 2009	31.71	33.95	31.46	33.60
3961	NASDAQ	REG	Mon, Aug 3, 2009	32.28	32.67	31.61	32.25
3960	NASDAQ	REG	Fri, Jul 31, 2009	31.93	32.41	31.31	32.08
3959	NASDAQ	REG	Thu, Jul 30, 2009	30.71	32.42	30.70	32.11
3958	NASDAQ	REG	Wed, Jul 29, 2009	30.58	30.58	29.78	30.39
3957	NASDAQ	REG	Tue, Jul 28, 2009	30.21	30.84	30.19	30.82
3956	NASDAQ	REG	Mon, Jul 27, 2009	30.34	30.78	29.89	30.76
3955	NASDAQ	REG	Fri, Jul 24, 2009	29.26	30.41	28.85	30.39
3954	NASDAQ	REG	Thu, Jul 23, 2009	28.84	29.87	28.56	29.45
3953	NASDAQ	REG	Wed, Jul 22, 2009	28.37	28.94	28.17	28.75
3952	NASDAQ	REG	Tue, Jul 21, 2009	29.90	29.90	28.10	28.50
3951	NASDAQ	REG	Mon, Jul 20, 2009	29.40	30.00	28.90	29.49
3950	NASDAQ	REG	Fri, Jul 17, 2009	32.28	33.20	29.21	29.43
3949	NASDAQ	REG	Thu, Jul 16, 2009	33.25	34.50	32.68	34.11
3948	NASDAQ	REG	Wed, Jul 15, 2009	32.61	34.03	32.18	33.62
3947	NASDAQ	REG	Tue, Jul 14, 2009	32.03	32.58	31.37	32.14
3946	NASDAQ	REG	Mon, Jul 13, 2009	31.19	32.14	30.79	32.13
3945	NASDAQ	REG	Fri, Jul 10, 2009	30.78	31.34	29.94	30.87
3944	NASDAQ	REG	Thu, Jul 9, 2009	32.20	32.27	30.81	30.95
3943	NASDAQ	REG	Wed, Jul 8, 2009	32.45	32.77	30.97	31.86
3942	NASDAQ	REG	Tue, Jul 7, 2009	34.04	34.04	32.06	32.23
3941	NASDAQ	REG	Mon, Jul 6, 2009	32.80	34.18	32.60	34.16
3940	NASDAQ	REG	Thu, Jul 2, 2009	34.84	34.85	32.95	32.95
3939	NASDAQ	REG	Wed, Jul 1, 2009	35.06	35.68	35.00	35.37
3938	NASDAQ	REG	Tue, Jun 30, 2009	34.76	35.31	34.44	34.91
3937	NASDAQ	REG	Mon, Jun 29, 2009	35.11	35.30	34.15	34.58
3936	NASDAQ	REG	Fri, Jun 26, 2009	33.81	35.01	33.48	34.72
3935	NASDAQ	REG	Thu, Jun 25, 2009	32.91	33.87	32.62	33.87
3934	NASDAQ	REG	Wed, Jun 24, 2009	32.75	33.55	32.69	33.26
3933	NASDAQ	REG	Tue, Jun 23, 2009	32.93	33.64	32.50	32.59
3932	NASDAQ	REG	Mon, Jun 22, 2009	34.29	34.49	32.78	32.91
3931	NASDAQ	REG	Fri, Jun 19, 2009	33.97	34.73	33.97	34.66
3930	NASDAQ	REG	Thu, Jun 18, 2009	33.91	34.29	33.37	33.78
3929	NASDAQ	REG	Wed, Jun 17, 2009	33.83	34.50	33.22	33.64
3928	NASDAQ	REG	Tue, Jun 16, 2009	34.67	35.33	33.53	33.88
3927	NASDAQ	REG	Mon, Jun 15, 2009	36.22	36.35	34.22	34.50
3926	NASDAQ	REG	Fri, Jun 12, 2009	35.18	36.77	35.17	36.61
3925	NASDAQ	REG	Thu, Jun 11, 2009	36.26	36.72	35.26	35.50
3924	NASDAQ	REG	Wed, Jun 10, 2009	37.53	37.75	35.38	36.24
3923	NASDAQ	REG	Tue, Jun 9, 2009	37.46	37.65	36.81	37.29
3922	NASDAQ	REG	Mon, Jun 8, 2009	36.80	37.56	36.29	37.10
3921	NASDAQ	REG	Fri, Jun 5, 2009	37.54	38.24	36.76	37.21
3920	NASDAQ	REG	Thu, Jun 4, 2009	36.33	37.65	36.03	37.37
3919	NASDAQ	REG	Wed, Jun 3, 2009	36.10	36.81	35.52	36.12
3918	NASDAQ	REG	Tue, Jun 2, 2009	36.97	37.36	36.16	36.63
3917	NASDAQ	REG	Mon, Jun 1, 2009	36.29	38.64	36.09	36.96
3916	NASDAQ	REG	Fri, May 29, 2009	34.64	35.63	34.00	35.63
3915	NASDAQ	REG	Thu, May 28, 2009	34.61	35.22	33.39	34.43
3914	NASDAQ	REG	Wed, May 27, 2009	35.08	35.28	33.74	34.06
3913	NASDAQ	REG	Tue, May 26, 2009	32.74	35.74	32.36	34.98
3912	NASDAQ	REG	Fri, May 22, 2009	33.69	33.83	32.84	32.93
3911	NASDAQ	REG	Thu, May 21, 2009	32.55	34.01	31.85	33.45
3910	NASDAQ	REG	Wed, May 20, 2009	33.41	34.51	32.64	33.04
3909	NASDAQ	REG	Tue, May 19, 2009	32.48	33.49	31.86	32.45
3908	NASDAQ	REG	Mon, May 18, 2009	31.72	33.26	30.64	33.16
3907	NASDAQ	REG	Fri, May 15, 2009	31.89	32.17	30.11	30.85
3906	NASDAQ	REG	Thu, May 14, 2009	31.40	32.43	30.47	32.06
3905	NASDAQ	REG	Wed, May 13, 2009	34.28	34.28	30.90	31.33
3904	NASDAQ	REG	Tue, May 12, 2009	35.99	36.39	33.88	34.87
3903	NASDAQ	REG	Mon, May 11, 2009	35.78	37.10	35.57	35.71
3902	NASDAQ	REG	Fri, May 8, 2009	34.29	37.68	34.20	37.46
3901	NASDAQ	REG	Thu, May 7, 2009	37.80	40.00	32.91	33.87
3900	NASDAQ	REG	Wed, May 6, 2009	36.01	37.73	35.07	37.19
3899	NASDAQ	REG	Tue, May 5, 2009	36.60	37.19	34.71	35.55
3898	NASDAQ	REG	Mon, May 4, 2009	35.65	38.18	35.20	37.83
3897	NASDAQ	REG	Fri, May 1, 2009	37.07	37.42	34.23	34.82
3896	NASDAQ	REG	Thu, Apr 30, 2009	37.06	39.44	36.94	37.45
3895	NASDAQ	REG	Wed, Apr 29, 2009	35.85	37.24	35.55	36.78
3894	NASDAQ	REG	Tue, Apr 28, 2009	34.39	36.51	34.25	35.60
3893	NASDAQ	REG	Mon, Apr 27, 2009	36.04	37.14	33.93	34.80
3892	NASDAQ	REG	Fri, Apr 24, 2009	36.83	38.77	35.44	37.97
3891	NASDAQ	REG	Thu, Apr 23, 2009	36.36	36.70	34.51	36.61
3890	NASDAQ	REG	Wed, Apr 22, 2009	35.36	38.38	35.36	36.07
3889	NASDAQ	REG	Tue, Apr 21, 2009	34.29	37.28	33.12	36.46
3888	NASDAQ	REG	Mon, Apr 20, 2009	37.65	37.74	34.01	34.12
3887	NASDAQ	REG	Fri, Apr 17, 2009	36.15	40.77	35.79	38.63
3886	NASDAQ	REG	Thu, Apr 16, 2009	35.36	38.81	34.80	36.98
3885	NASDAQ	REG	Wed, Apr 15, 2009	32.12	36.04	32.12	35.86
3884	NASDAQ	REG	Tue, Apr 14, 2009	35.86	36.77	32.78	32.90
3883	NASDAQ	REG	Mon, Apr 13, 2009	35.91	37.11	34.38	36.39
3882	NASDAQ	REG	Thu, Apr 9, 2009	32.56	37.01	32.31	36.69
3881	NASDAQ	REG	Wed, Apr 8, 2009	31.44	32.22	30.39	31.24
3880	NASDAQ	REG	Tue, Apr 7, 2009	31.15	32.06	31.00	31.02
3879	NASDAQ	REG	Mon, Apr 6, 2009	31.86	33.34	30.75	32.58
3878	NASDAQ	REG	Fri, Apr 3, 2009	28.99	31.74	28.21	31.69
3877	NASDAQ	REG	Thu, Apr 2, 2009	27.62	29.30	26.74	28.99
3876	NASDAQ	REG	Wed, Apr 1, 2009	25.97	26.99	25.61	26.55
3875	NASDAQ	REG	Tue, Mar 31, 2009	25.33	27.21	24.62	26.57
3874	NASDAQ	REG	Mon, Mar 30, 2009	25.64	25.73	24.44	24.57
3873	NASDAQ	REG	Fri, Mar 27, 2009	27.06	27.55	26.23	26.62
3872	NASDAQ	REG	Thu, Mar 26, 2009	27.06	27.94	25.75	27.78
3871	NASDAQ	REG	Wed, Mar 25, 2009	26.94	27.92	24.71	26.99
3870	NASDAQ	REG	Tue, Mar 24, 2009	28.23	29.33	26.23	26.46
3869	NASDAQ	REG	Mon, Mar 23, 2009	26.02	29.26	25.85	29.24
3868	NASDAQ	REG	Fri, Mar 20, 2009	29.02	29.22	24.76	24.93
3867	NASDAQ	REG	Thu, Mar 19, 2009	30.25	30.55	28.55	28.81
3866	NASDAQ	REG	Wed, Mar 18, 2009	27.20	30.24	27.19	29.49
3865	NASDAQ	REG	Tue, Mar 17, 2009	26.24	28.43	25.63	28.24
3864	NASDAQ	REG	Mon, Mar 16, 2009	28.59	29.23	25.95	25.98
3863	NASDAQ	REG	Fri, Mar 13, 2009	29.74	29.78	27.46	28.07
3862	NASDAQ	REG	Thu, Mar 12, 2009	26.85	29.87	26.51	29.45
3861	NASDAQ	REG	Wed, Mar 11, 2009	26.84	28.10	26.10	27.00
3860	NASDAQ	REG	Tue, Mar 10, 2009	23.32	27.06	22.85	26.93
3859	NASDAQ	REG	Mon, Mar 9, 2009	21.76	22.65	21.35	22.54
3858	NASDAQ	REG	Fri, Mar 6, 2009	22.95	23.27	20.72	22.02
3857	NASDAQ	REG	Thu, Mar 5, 2009	23.44	24.00	22.25	22.53
3856	NASDAQ	REG	Wed, Mar 4, 2009	24.51	25.09	23.35	24.39
3855	NASDAQ	REG	Tue, Mar 3, 2009	24.64	25.18	23.23	23.76
3854	NASDAQ	REG	Mon, Mar 2, 2009	25.99	26.58	23.66	23.96
3853	NASDAQ	REG	Fri, Feb 27, 2009	26.20	27.60	26.18	26.98
3852	NASDAQ	REG	Thu, Feb 26, 2009	29.33	29.84	26.80	27.03
3851	NASDAQ	REG	Wed, Feb 25, 2009	28.98	30.17	27.80	28.76
3850	NASDAQ	REG	Tue, Feb 24, 2009	27.00	29.62	26.52	29.36
3849	NASDAQ	REG	Mon, Feb 23, 2009	29.49	29.64	26.35	26.48
3848	NASDAQ	REG	Fri, Feb 20, 2009	25.65	29.35	25.65	29.03
3847	NASDAQ	REG	Thu, Feb 19, 2009	28.75	28.91	26.83	27.00
3846	NASDAQ	REG	Wed, Feb 18, 2009	27.81	28.54	26.92	28.11
3845	NASDAQ	REG	Tue, Feb 17, 2009	29.20	29.20	27.09	27.46
3844	NASDAQ	REG	Fri, Feb 13, 2009	30.45	30.91	29.09	29.27
3843	NASDAQ	REG	Thu, Feb 12, 2009	31.45	32.24	29.58	31.83
3842	NASDAQ	REG	Wed, Feb 11, 2009	31.10	32.54	30.31	32.32
3841	NASDAQ	REG	Tue, Feb 10, 2009	33.83	34.11	30.72	31.19
3840	NASDAQ	REG	Mon, Feb 9, 2009	34.10	34.72	33.37	34.67
3839	NASDAQ	REG	Fri, Feb 6, 2009	31.47	34.40	30.65	34.06
3838	NASDAQ	REG	Thu, Feb 5, 2009	31.47	33.84	30.50	32.62
3837	NASDAQ	REG	Wed, Feb 4, 2009	35.75	35.88	33.46	33.49
3836	NASDAQ	REG	Tue, Feb 3, 2009	35.64	35.91	34.32	35.03
3835	NASDAQ	REG	Mon, Feb 2, 2009	34.97	35.61	33.15	35.37
3834	NASDAQ	REG	Fri, Jan 30, 2009	37.31	38.43	34.75	35.30
3833	NASDAQ	REG	Thu, Jan 29, 2009	38.81	39.82	36.46	37.02
3832	NASDAQ	REG	Wed, Jan 28, 2009	38.67	40.25	38.32	39.92
3831	NASDAQ	REG	Tue, Jan 27, 2009	37.20	38.87	37.00	38.11
3830	NASDAQ	REG	Mon, Jan 26, 2009	36.58	38.29	35.84	36.84
3829	NASDAQ	REG	Fri, Jan 23, 2009	35.13	37.69	34.47	37.18
3828	NASDAQ	REG	Thu, Jan 22, 2009	37.18	38.54	35.02	36.44
3827	NASDAQ	REG	Wed, Jan 21, 2009	35.41	38.00	33.96	37.61
3826	NASDAQ	REG	Tue, Jan 20, 2009	37.77	38.00	33.94	34.25
3825	NASDAQ	REG	Fri, Jan 16, 2009	37.40	38.59	36.11	38.48
3824	NASDAQ	REG	Thu, Jan 15, 2009	36.55	38.00	34.64	37.08
3823	NASDAQ	REG	Wed, Jan 14, 2009	38.94	38.94	36.78	37.08
3822	NASDAQ	REG	Tue, Jan 13, 2009	38.26	40.20	38.00	40.02
3821	NASDAQ	REG	Mon, Jan 12, 2009	41.02	41.02	37.22	38.00
3820	NASDAQ	REG	Fri, Jan 9, 2009	42.92	42.97	40.05	40.31
3819	NASDAQ	REG	Thu, Jan 8, 2009	43.06	43.71	41.57	42.54
3818	NASDAQ	REG	Wed, Jan 7, 2009	44.94	45.94	43.61	43.95
3817	NASDAQ	REG	Tue, Jan 6, 2009	43.50	47.13	42.62	46.54
3816	NASDAQ	REG	Mon, Jan 5, 2009	43.87	44.34	42.40	42.46
3815	NASDAQ	REG	Fri, Jan 2, 2009	46.38	46.56	43.92	44.06
3814	NASDAQ	REG	Wed, Dec 31, 2008	43.62	46.87	43.33	46.70
3813	NASDAQ	REG	Tue, Dec 30, 2008	42.29	43.74	42.03	43.64
3812	NASDAQ	REG	Mon, Dec 29, 2008	43.99	44.28	41.27	41.83
3811	NASDAQ	REG	Fri, Dec 26, 2008	44.80	45.09	42.97	44.18
3810	NASDAQ	REG	Wed, Dec 24, 2008	45.92	45.93	43.66	44.40
3809	NASDAQ	REG	Tue, Dec 23, 2008	44.44	47.04	44.36	45.90
3808	NASDAQ	REG	Mon, Dec 22, 2008	44.20	45.69	42.33	42.95
3807	NASDAQ	REG	Fri, Dec 19, 2008	40.74	43.92	40.74	43.67
3806	NASDAQ	REG	Thu, Dec 18, 2008	45.55	46.49	39.29	40.14
3805	NASDAQ	REG	Wed, Dec 17, 2008	40.43	46.43	40.11	44.57
3804	NASDAQ	REG	Tue, Dec 16, 2008	36.67	43.40	36.39	41.99
3803	NASDAQ	REG	Mon, Dec 15, 2008	36.66	37.55	35.10	36.72
3802	NASDAQ	REG	Fri, Dec 12, 2008	32.40	37.45	29.22	37.03
3801	NASDAQ	REG	Thu, Dec 11, 2008	38.50	39.49	32.07	32.89
3800	NASDAQ	REG	Wed, Dec 10, 2008	36.46	40.24	35.83	39.54
3799	NASDAQ	REG	Tue, Dec 9, 2008	40.99	41.11	35.38	35.75
3798	NASDAQ	REG	Mon, Dec 8, 2008	37.79	41.48	37.15	41.45
3797	NASDAQ	REG	Fri, Dec 5, 2008	32.94	37.37	32.26	36.35
3796	NASDAQ	REG	Thu, Dec 4, 2008	33.52	36.85	32.67	33.25
3795	NASDAQ	REG	Wed, Dec 3, 2008	30.84	35.00	30.12	34.50
3794	NASDAQ	REG	Tue, Dec 2, 2008	29.07	32.87	28.42	32.39
3793	NASDAQ	REG	Mon, Dec 1, 2008	34.90	34.90	26.91	27.72
3792	NASDAQ	REG	Fri, Nov 28, 2008	35.96	36.18	34.96	35.61
3791	NASDAQ	REG	Wed, Nov 26, 2008	32.90	36.40	31.78	35.90
3790	NASDAQ	REG	Tue, Nov 25, 2008	32.74	33.54	29.45	32.74
3789	NASDAQ	REG	Mon, Nov 24, 2008	27.30	33.50	26.28	33.00
3788	NASDAQ	REG	Fri, Nov 21, 2008	25.75	27.80	23.36	27.03
3787	NASDAQ	REG	Thu, Nov 20, 2008	26.67	29.99	25.00	25.34
3786	NASDAQ	REG	Wed, Nov 19, 2008	30.43	30.70	26.94	27.39
3785	NASDAQ	REG	Tue, Nov 18, 2008	31.35	31.60	28.03	31.01
3784	NASDAQ	REG	Mon, Nov 17, 2008	31.07	32.55	30.06	31.10
3783	NASDAQ	REG	Fri, Nov 14, 2008	36.15	36.41	32.29	32.71
3782	NASDAQ	REG	Thu, Nov 13, 2008	33.77	37.47	30.78	36.51
3781	NASDAQ	REG	Wed, Nov 12, 2008	34.91	35.17	33.11	33.66
3780	NASDAQ	REG	Tue, Nov 11, 2008	33.96	38.16	32.00	35.26
3779	NASDAQ	REG	Mon, Nov 10, 2008	37.75	38.10	33.10	33.66
3778	NASDAQ	REG	Fri, Nov 7, 2008	35.27	37.68	34.20	37.68
3777	NASDAQ	REG	Thu, Nov 6, 2008	36.95	37.64	34.86	35.03
3776	NASDAQ	REG	Wed, Nov 5, 2008	40.43	40.43	36.75	37.02
3775	NASDAQ	REG	Tue, Nov 4, 2008	38.96	41.45	38.13	41.28
3774	NASDAQ	REG	Mon, Nov 3, 2008	39.22	39.49	37.70	37.95
3773	NASDAQ	REG	Fri, Oct 31, 2008	35.45	39.57	35.20	39.46
3772	NASDAQ	REG	Thu, Oct 30, 2008	34.83	35.81	33.90	35.72
3771	NASDAQ	REG	Wed, Oct 29, 2008	35.16	36.00	33.24	34.36
3770	NASDAQ	REG	Tue, Oct 28, 2008	31.09	35.93	30.50	35.93
3769	NASDAQ	REG	Mon, Oct 27, 2008	32.63	34.07	30.50	30.63
3768	NASDAQ	REG	Fri, Oct 24, 2008	33.14	35.60	32.50	32.88
3767	NASDAQ	REG	Thu, Oct 23, 2008	37.33	38.07	32.63	35.92
3766	NASDAQ	REG	Wed, Oct 22, 2008	39.64	40.78	36.01	37.09
3765	NASDAQ	REG	Tue, Oct 21, 2008	41.55	42.38	40.58	40.80
3764	NASDAQ	REG	Mon, Oct 20, 2008	41.75	42.09	40.06	41.93
3763	NASDAQ	REG	Fri, Oct 17, 2008	41.18	43.64	40.03	41.63
3762	NASDAQ	REG	Thu, Oct 16, 2008	41.54	42.41	39.53	41.63
3761	NASDAQ	REG	Wed, Oct 15, 2008	47.48	47.77	39.67	41.28
3760	NASDAQ	REG	Tue, Oct 14, 2008	54.91	54.91	45.58	48.01
3759	NASDAQ	REG	Mon, Oct 13, 2008	52.01	52.60	49.25	52.07
3758	NASDAQ	REG	Fri, Oct 10, 2008	44.45	51.56	42.58	50.53
3757	NASDAQ	REG	Thu, Oct 9, 2008	50.16	51.30	44.73	45.07
3756	NASDAQ	REG	Wed, Oct 8, 2008	49.66	52.95	48.44	49.50
3755	NASDAQ	REG	Tue, Oct 7, 2008	53.02	53.92	49.90	49.94
3754	NASDAQ	REG	Mon, Oct 6, 2008	54.72	54.72	51.06	52.79
3753	NASDAQ	REG	Fri, Oct 3, 2008	60.84	61.49	55.25	55.75
3752	NASDAQ	REG	Thu, Oct 2, 2008	63.52	64.48	59.04	59.86
3751	NASDAQ	REG	Wed, Oct 1, 2008	65.63	66.56	64.03	65.07
3750	NASDAQ	REG	Tue, Sep 30, 2008	62.67	67.65	62.67	66.69
3749	NASDAQ	REG	Mon, Sep 29, 2008	64.89	65.72	61.95	61.95
3748	NASDAQ	REG	Fri, Sep 26, 2008	63.56	66.21	63.27	65.95
3747	NASDAQ	REG	Thu, Sep 25, 2008	64.14	65.32	63.24	64.56
3746	NASDAQ	REG	Wed, Sep 24, 2008	65.00	65.59	63.01	63.73
3745	NASDAQ	REG	Tue, Sep 23, 2008	64.39	66.18	64.06	64.73
3744	NASDAQ	REG	Mon, Sep 22, 2008	70.41	70.60	63.60	63.75
3743	NASDAQ	REG	Fri, Sep 19, 2008	70.20	82.43	64.81	70.95
3742	NASDAQ	REG	Thu, Sep 18, 2008	63.12	70.80	61.70	70.80
3741	NASDAQ	REG	Wed, Sep 17, 2008	64.67	65.70	62.68	62.85
3740	NASDAQ	REG	Tue, Sep 16, 2008	61.24	65.55	59.65	65.55
3739	NASDAQ	REG	Mon, Sep 15, 2008	61.04	65.52	61.04	61.73
3738	NASDAQ	REG	Fri, Sep 12, 2008	63.08	65.48	63.07	65.48
3737	NASDAQ	REG	Thu, Sep 11, 2008	62.15	64.13	61.81	64.06
3736	NASDAQ	REG	Wed, Sep 10, 2008	63.55	64.03	61.81	63.47
3735	NASDAQ	REG	Tue, Sep 9, 2008	64.84	65.11	62.40	63.15
3734	NASDAQ	REG	Mon, Sep 8, 2008	64.75	65.50	62.99	64.87
3733	NASDAQ	REG	Fri, Sep 5, 2008	59.83	61.82	59.30	61.67
3732	NASDAQ	REG	Thu, Sep 4, 2008	61.88	62.60	60.38	60.66
3731	NASDAQ	REG	Wed, Sep 3, 2008	61.84	62.73	61.50	62.73
3730	NASDAQ	REG	Tue, Sep 2, 2008	62.75	64.03	60.79	61.93
3729	NASDAQ	REG	Fri, Aug 29, 2008	62.10	62.66	61.19	61.97
3728	NASDAQ	REG	Thu, Aug 28, 2008	60.15	62.53	59.94	62.53
3727	NASDAQ	REG	Wed, Aug 27, 2008	59.04	60.07	58.65	59.52
3726	NASDAQ	REG	Tue, Aug 26, 2008	58.50	59.68	58.18	59.32
3725	NASDAQ	REG	Mon, Aug 25, 2008	60.39	60.39	58.31	58.56
3724	NASDAQ	REG	Fri, Aug 22, 2008	59.14	61.51	58.87	61.08
3723	NASDAQ	REG	Thu, Aug 21, 2008	57.24	58.76	57.21	58.51
3722	NASDAQ	REG	Wed, Aug 20, 2008	58.88	59.22	57.89	58.88
3721	NASDAQ	REG	Tue, Aug 19, 2008	59.19	59.49	58.47	58.50
3720	NASDAQ	REG	Mon, Aug 18, 2008	61.17	62.09	59.79	59.86
3719	NASDAQ	REG	Fri, Aug 15, 2008	62.35	63.33	61.05	61.91
3718	NASDAQ	REG	Thu, Aug 14, 2008	59.00	62.04	59.00	61.67
3717	NASDAQ	REG	Wed, Aug 13, 2008	59.56	60.31	58.64	59.86
3716	NASDAQ	REG	Tue, Aug 12, 2008	60.55	61.27	59.25	60.00
3715	NASDAQ	REG	Mon, Aug 11, 2008	59.36	62.00	59.23	61.04
3714	NASDAQ	REG	Fri, Aug 8, 2008	57.41	60.22	56.58	59.77
3713	NASDAQ	REG	Thu, Aug 7, 2008	58.49	59.57	55.25	57.64
3712	NASDAQ	REG	Wed, Aug 6, 2008	60.77	60.77	59.47	59.99
3711	NASDAQ	REG	Tue, Aug 5, 2008	58.53	61.31	57.92	60.75
3710	NASDAQ	REG	Mon, Aug 4, 2008	58.78	58.79	57.17	57.80
3709	NASDAQ	REG	Fri, Aug 1, 2008	59.65	59.70	57.53	58.77
3708	NASDAQ	REG	Thu, Jul 31, 2008	58.61	59.76	58.21	59.50
3707	NASDAQ	REG	Wed, Jul 30, 2008	59.74	59.94	57.52	59.45
3706	NASDAQ	REG	Tue, Jul 29, 2008	57.84	59.19	57.01	59.19
3705	NASDAQ	REG	Mon, Jul 28, 2008	58.25	59.80	56.89	57.20
3704	NASDAQ	REG	Fri, Jul 25, 2008	57.49	58.87	56.82	58.22
3703	NASDAQ	REG	Thu, Jul 24, 2008	61.85	62.15	56.87	57.29
3702	NASDAQ	REG	Wed, Jul 23, 2008	58.26	62.53	57.73	62.15
3701	NASDAQ	REG	Tue, Jul 22, 2008	57.64	60.32	57.02	60.22
3700	NASDAQ	REG	Mon, Jul 21, 2008	57.70	58.33	56.65	58.33
3699	NASDAQ	REG	Fri, Jul 18, 2008	58.50	58.84	56.94	57.46
3698	NASDAQ	REG	Thu, Jul 17, 2008	56.50	58.21	54.99	58.20
3697	NASDAQ	REG	Wed, Jul 16, 2008	53.01	55.96	51.88	55.96
3696	NASDAQ	REG	Tue, Jul 15, 2008	53.25	54.60	51.67	52.87
3695	NASDAQ	REG	Mon, Jul 14, 2008	57.10	57.79	53.47	53.91
3694	NASDAQ	REG	Fri, Jul 11, 2008	55.73	57.40	54.57	56.45
3693	NASDAQ	REG	Thu, Jul 10, 2008	54.96	57.87	54.57	57.15
3692	NASDAQ	REG	Wed, Jul 9, 2008	58.89	59.43	55.03	55.20
3691	NASDAQ	REG	Tue, Jul 8, 2008	55.00	59.90	54.60	59.30
3690	NASDAQ	REG	Mon, Jul 7, 2008	56.21	56.42	54.49	55.15
3689	NASDAQ	REG	Thu, Jul 3, 2008	58.00	58.19	55.90	55.90
3688	NASDAQ	REG	Wed, Jul 2, 2008	59.45	59.60	57.48	57.66
3687	NASDAQ	REG	Tue, Jul 1, 2008	58.45	59.57	57.51	59.57
3686	NASDAQ	REG	Mon, Jun 30, 2008	59.80	60.23	58.10	59.12
3685	NASDAQ	REG	Fri, Jun 27, 2008	60.12	60.70	58.76	58.96
3684	NASDAQ	REG	Thu, Jun 26, 2008	60.53	61.56	59.95	60.00
3683	NASDAQ	REG	Wed, Jun 25, 2008	60.82	62.93	60.56	61.60
3682	NASDAQ	REG	Tue, Jun 24, 2008	59.58	61.33	59.04	60.73
3681	NASDAQ	REG	Mon, Jun 23, 2008	61.40	61.75	59.62	59.62
3680	NASDAQ	REG	Fri, Jun 20, 2008	63.01	63.30	61.24	61.32
3679	NASDAQ	REG	Thu, Jun 19, 2008	61.78	63.42	61.07	63.42
3678	NASDAQ	REG	Wed, Jun 18, 2008	61.85	62.47	61.00	61.69
3677	NASDAQ	REG	Tue, Jun 17, 2008	64.99	64.99	62.46	62.48
3676	NASDAQ	REG	Mon, Jun 16, 2008	63.42	64.70	63.21	64.70
3675	NASDAQ	REG	Fri, Jun 13, 2008	62.85	63.89	62.25	63.89
3674	NASDAQ	REG	Thu, Jun 12, 2008	63.31	64.12	61.84	62.72
3673	NASDAQ	REG	Wed, Jun 11, 2008	64.13	64.69	62.86	62.89
3672	NASDAQ	REG	Tue, Jun 10, 2008	63.51	64.73	62.78	64.31
3671	NASDAQ	REG	Mon, Jun 9, 2008	65.39	66.12	63.93	63.97
3670	NASDAQ	REG	Fri, Jun 6, 2008	67.71	67.71	65.21	65.21
3669	NASDAQ	REG	Thu, Jun 5, 2008	66.98	68.18	66.88	68.18
3668	NASDAQ	REG	Wed, Jun 4, 2008	66.28	67.40	65.90	66.62
3667	NASDAQ	REG	Tue, Jun 3, 2008	66.00	66.37	65.46	66.17
3666	NASDAQ	REG	Mon, Jun 2, 2008	66.07	66.25	64.92	65.24
3665	NASDAQ	REG	Fri, May 30, 2008	66.97	67.32	66.14	66.49
3664	NASDAQ	REG	Thu, May 29, 2008	65.88	67.19	65.73	67.02
3663	NASDAQ	REG	Wed, May 28, 2008	67.10	67.96	66.09	66.22
3662	NASDAQ	REG	Tue, May 27, 2008	65.59	66.79	65.47	66.15
3661	NASDAQ	REG	Fri, May 23, 2008	65.74	66.35	65.40	65.61
3660	NASDAQ	REG	Thu, May 22, 2008	66.46	66.90	65.83	66.08
3659	NASDAQ	REG	Wed, May 21, 2008	67.99	68.57	66.36	66.54
3658	NASDAQ	REG	Tue, May 20, 2008	68.79	68.91	67.71	67.87
3657	NASDAQ	REG	Mon, May 19, 2008	69.64	69.69	68.70	68.96
3656	NASDAQ	REG	Fri, May 16, 2008	70.56	70.56	69.63	70.05
3655	NASDAQ	REG	Thu, May 15, 2008	69.89	70.32	69.33	70.26
3654	NASDAQ	REG	Wed, May 14, 2008	69.52	70.18	69.52	69.90
3653	NASDAQ	REG	Tue, May 13, 2008	69.06	69.61	68.36	69.25
3652	NASDAQ	REG	Mon, May 12, 2008	67.95	69.02	67.60	69.02
3651	NASDAQ	REG	Fri, May 9, 2008	67.47	68.16	67.25	67.66
3650	NASDAQ	REG	Thu, May 8, 2008	69.14	69.40	67.63	68.21
3649	NASDAQ	REG	Wed, May 7, 2008	71.63	71.63	68.87	69.05
3648	NASDAQ	REG	Tue, May 6, 2008	70.47	71.72	70.35	71.37
3647	NASDAQ	REG	Mon, May 5, 2008	70.13	71.64	70.13	70.90
3646	NASDAQ	REG	Fri, May 2, 2008	71.13	73.10	70.70	70.92
3645	NASDAQ	REG	Thu, May 1, 2008	71.63	72.22	71.15	71.95
3644	NASDAQ	REG	Wed, Apr 30, 2008	72.10	73.55	71.57	71.57
3643	NASDAQ	REG	Tue, Apr 29, 2008	71.89	72.32	71.29	71.80
3642	NASDAQ	REG	Mon, Apr 28, 2008	72.21	72.46	71.45	71.86
3641	NASDAQ	REG	Fri, Apr 25, 2008	72.01	72.32	70.81	72.28
3640	NASDAQ	REG	Thu, Apr 24, 2008	69.65	71.81	69.56	71.81
3639	NASDAQ	REG	Wed, Apr 23, 2008	69.25	70.27	68.83	69.85
3638	NASDAQ	REG	Tue, Apr 22, 2008	68.71	69.62	68.32	68.97
3637	NASDAQ	REG	Mon, Apr 21, 2008	70.00	70.30	68.68	68.96
3636	NASDAQ	REG	Fri, Apr 18, 2008	71.82	72.12	70.37	70.55
3635	NASDAQ	REG	Thu, Apr 17, 2008	69.44	70.60	68.92	70.52
3634	NASDAQ	REG	Wed, Apr 16, 2008	68.71	69.93	68.16	69.85
3633	NASDAQ	REG	Tue, Apr 15, 2008	67.26	67.94	66.67	67.94
3632	NASDAQ	REG	Mon, Apr 14, 2008	67.56	68.31	66.87	66.98
3631	NASDAQ	REG	Fri, Apr 11, 2008	67.92	69.27	67.36	67.54
3630	NASDAQ	REG	Thu, Apr 10, 2008	67.28	68.84	66.72	68.51
3629	NASDAQ	REG	Wed, Apr 9, 2008	68.83	70.05	67.02	67.40
3628	NASDAQ	REG	Tue, Apr 8, 2008	71.22	71.39	69.88	70.08
3627	NASDAQ	REG	Mon, Apr 7, 2008	72.18	72.19	70.36	70.79
3626	NASDAQ	REG	Fri, Apr 4, 2008	72.19	73.31	71.19	71.87
3625	NASDAQ	REG	Thu, Apr 3, 2008	69.81	72.08	69.35	72.03
3624	NASDAQ	REG	Wed, Apr 2, 2008	68.91	70.19	67.70	70.17
3623	NASDAQ	REG	Tue, Apr 1, 2008	65.68	68.44	64.95	68.34
3622	NASDAQ	REG	Mon, Mar 31, 2008	64.27	66.16	63.82	64.76
3621	NASDAQ	REG	Fri, Mar 28, 2008	64.79	65.27	64.06	64.07
3620	NASDAQ	REG	Thu, Mar 27, 2008	65.49	66.50	64.81	64.84
3619	NASDAQ	REG	Wed, Mar 26, 2008	65.87	66.11	64.84	65.35
3618	NASDAQ	REG	Tue, Mar 25, 2008	66.54	66.74	65.21	66.31
3617	NASDAQ	REG	Mon, Mar 24, 2008	65.43	67.08	65.09	66.41
3616	NASDAQ	REG	Thu, Mar 20, 2008	63.11	65.23	62.72	65.19
3615	NASDAQ	REG	Wed, Mar 19, 2008	62.88	64.28	62.64	63.26
3614	NASDAQ	REG	Tue, Mar 18, 2008	60.10	62.69	60.10	62.69
3613	NASDAQ	REG	Mon, Mar 17, 2008	58.19	59.82	57.37	59.15
3612	NASDAQ	REG	Fri, Mar 14, 2008	59.90	60.07	57.17	58.90
3611	NASDAQ	REG	Thu, Mar 13, 2008	58.26	60.04	57.17	59.65
3610	NASDAQ	REG	Wed, Mar 12, 2008	59.98	60.89	59.11	59.26
3609	NASDAQ	REG	Tue, Mar 11, 2008	57.91	60.02	57.39	60.02
3608	NASDAQ	REG	Mon, Mar 10, 2008	57.25	57.25	56.31	56.69
3607	NASDAQ	REG	Fri, Mar 7, 2008	56.64	57.93	55.46	57.19
3606	NASDAQ	REG	Thu, Mar 6, 2008	58.55	58.65	57.01	57.04
3605	NASDAQ	REG	Wed, Mar 5, 2008	59.07	59.77	58.20	58.98
3604	NASDAQ	REG	Tue, Mar 4, 2008	59.24	59.44	57.56	58.66
3603	NASDAQ	REG	Mon, Mar 3, 2008	59.62	59.91	58.58	59.91
3602	NASDAQ	REG	Fri, Feb 29, 2008	59.20	59.80	58.53	59.35
3601	NASDAQ	REG	Thu, Feb 28, 2008	60.05	60.05	58.53	59.50
3600	NASDAQ	REG	Wed, Feb 27, 2008	60.36	61.30	59.78	60.45
3599	NASDAQ	REG	Tue, Feb 26, 2008	60.07	60.92	59.51	60.83
3598	NASDAQ	REG	Mon, Feb 25, 2008	58.53	60.35	57.77	60.35
3597	NASDAQ	REG	Fri, Feb 22, 2008	57.17	58.69	56.37	58.69
3596	NASDAQ	REG	Thu, Feb 21, 2008	57.48	58.44	56.78	56.89
3595	NASDAQ	REG	Wed, Feb 20, 2008	56.18	57.48	56.00	57.48
3594	NASDAQ	REG	Tue, Feb 19, 2008	58.03	58.03	56.10	56.56
3593	NASDAQ	REG	Fri, Feb 15, 2008	57.03	57.48	56.24	57.31
3592	NASDAQ	REG	Thu, Feb 14, 2008	59.59	59.66	57.17	57.59
3591	NASDAQ	REG	Wed, Feb 13, 2008	59.48	60.05	58.21	59.39
3590	NASDAQ	REG	Tue, Feb 12, 2008	57.61	59.19	57.26	58.87
3589	NASDAQ	REG	Mon, Feb 11, 2008	59.40	59.61	57.10	57.25
3588	NASDAQ	REG	Fri, Feb 8, 2008	61.35	61.54	58.63	59.57
3587	NASDAQ	REG	Thu, Feb 7, 2008	59.60	61.49	58.99	61.41
3586	NASDAQ	REG	Wed, Feb 6, 2008	60.60	60.60	58.61	59.15
3585	NASDAQ	REG	Tue, Feb 5, 2008	61.23	62.14	60.25	60.25
3584	NASDAQ	REG	Mon, Feb 4, 2008	62.92	63.23	61.09	62.10
3583	NASDAQ	REG	Fri, Feb 1, 2008	61.83	63.45	60.81	63.26
3582	NASDAQ	REG	Thu, Jan 31, 2008	59.34	62.10	59.03	61.43
3581	NASDAQ	REG	Wed, Jan 30, 2008	60.41	62.19	59.74	59.79
3580	NASDAQ	REG	Tue, Jan 29, 2008	61.06	61.99	60.18	60.90
3579	NASDAQ	REG	Mon, Jan 28, 2008	58.70	61.20	58.18	61.20
3578	NASDAQ	REG	Fri, Jan 25, 2008	60.68	61.29	58.39	58.93
3577	NASDAQ	REG	Thu, Jan 24, 2008	59.33	60.19	57.51	59.94
3576	NASDAQ	REG	Wed, Jan 23, 2008	54.70	59.56	54.53	59.56
3575	NASDAQ	REG	Tue, Jan 22, 2008	52.61	56.85	52.61	55.96
3574	NASDAQ	REG	Fri, Jan 18, 2008	55.97	56.27	53.70	54.70
3573	NASDAQ	REG	Thu, Jan 17, 2008	56.04	56.38	54.98	55.41
3572	NASDAQ	REG	Wed, Jan 16, 2008	54.98	56.83	54.84	56.01
3571	NASDAQ	REG	Tue, Jan 15, 2008	55.58	56.11	54.68	55.00
3570	NASDAQ	REG	Mon, Jan 14, 2008	56.92	57.50	54.78	56.46
3569	NASDAQ	REG	Fri, Jan 11, 2008	56.18	57.81	54.88	56.78
3568	NASDAQ	REG	Thu, Jan 10, 2008	56.00	57.97	55.02	56.54
3567	NASDAQ	REG	Wed, Jan 9, 2008	55.83	57.00	53.69	56.70
3566	NASDAQ	REG	Tue, Jan 8, 2008	58.60	60.21	55.85	55.85
3565	NASDAQ	REG	Mon, Jan 7, 2008	58.96	59.27	56.90	58.18
3564	NASDAQ	REG	Fri, Jan 4, 2008	61.68	61.68	58.68	58.71
3563	NASDAQ	REG	Thu, Jan 3, 2008	64.35	64.75	62.04	62.15
3562	NASDAQ	REG	Wed, Jan 2, 2008	64.40	65.12	63.50	64.33
3561	NASDAQ	REG	Mon, Dec 31, 2007	63.48	64.99	63.00	64.49
3560	NASDAQ	REG	Fri, Dec 28, 2007	65.30	65.53	63.49	63.69
3559	NASDAQ	REG	Thu, Dec 27, 2007	66.35	66.92	64.58	64.90
3558	NASDAQ	REG	Wed, Dec 26, 2007	67.70	67.82	66.60	67.00
3557	NASDAQ	REG	Mon, Dec 24, 2007	66.00	68.08	66.00	68.07
3556	NASDAQ	REG	Fri, Dec 21, 2007	65.27	65.97	64.71	65.96
3555	NASDAQ	REG	Thu, Dec 20, 2007	64.35	64.97	63.46	64.67
3554	NASDAQ	REG	Wed, Dec 19, 2007	62.38	64.15	62.15	64.01
3553	NASDAQ	REG	Tue, Dec 18, 2007	62.67	63.81	61.41	62.63
3552	NASDAQ	REG	Mon, Dec 17, 2007	63.03	63.65	62.09	62.22
3551	NASDAQ	REG	Fri, Dec 14, 2007	65.16	66.32	63.46	63.46
3550	NASDAQ	REG	Thu, Dec 13, 2007	65.87	66.55	64.57	65.68
3549	NASDAQ	REG	Wed, Dec 12, 2007	69.18	69.75	65.83	66.50
3548	NASDAQ	REG	Tue, Dec 11, 2007	70.86	71.83	67.44	67.49
3547	NASDAQ	REG	Mon, Dec 10, 2007	69.38	70.84	68.69	70.84
3546	NASDAQ	REG	Fri, Dec 7, 2007	69.58	70.46	68.81	69.06
3545	NASDAQ	REG	Thu, Dec 6, 2007	67.43	69.82	67.37	69.69
3544	NASDAQ	REG	Wed, Dec 5, 2007	66.49	67.88	66.16	67.64
3543	NASDAQ	REG	Tue, Dec 4, 2007	65.85	66.03	65.25	65.52
3542	NASDAQ	REG	Mon, Dec 3, 2007	67.05	67.05	65.71	66.35
3541	NASDAQ	REG	Fri, Nov 30, 2007	66.06	66.55	65.27	66.44
3540	NASDAQ	REG	Thu, Nov 29, 2007	65.01	65.60	63.97	64.44
3539	NASDAQ	REG	Wed, Nov 28, 2007	64.77	66.49	64.64	65.15
3538	NASDAQ	REG	Tue, Nov 27, 2007	62.97	64.03	62.34	64.03
3537	NASDAQ	REG	Mon, Nov 26, 2007	67.36	67.36	62.61	62.61
3536	NASDAQ	REG	Fri, Nov 23, 2007	66.70	67.96	66.50	67.61
3535	NASDAQ	REG	Wed, Nov 21, 2007	64.69	66.39	64.24	66.22
3534	NASDAQ	REG	Tue, Nov 20, 2007	66.59	68.14	64.59	65.39
3533	NASDAQ	REG	Mon, Nov 19, 2007	67.06	67.70	66.51	66.73
3532	NASDAQ	REG	Fri, Nov 16, 2007	69.25	69.35	66.93	67.56
3531	NASDAQ	REG	Thu, Nov 15, 2007	69.66	69.93	68.23	69.06
3530	NASDAQ	REG	Wed, Nov 14, 2007	71.72	72.00	69.79	69.99
3529	NASDAQ	REG	Tue, Nov 13, 2007	69.86	71.40	69.78	71.20
3528	NASDAQ	REG	Mon, Nov 12, 2007	69.80	71.02	69.38	69.40
3527	NASDAQ	REG	Fri, Nov 9, 2007	69.26	70.86	68.57	70.08
3526	NASDAQ	REG	Thu, Nov 8, 2007	69.10	70.30	68.31	70.23
3525	NASDAQ	REG	Wed, Nov 7, 2007	69.73	70.08	68.78	68.78
3524	NASDAQ	REG	Tue, Nov 6, 2007	69.84	70.42	68.90	70.33
3523	NASDAQ	REG	Mon, Nov 5, 2007	69.27	70.15	68.48	69.49
3522	NASDAQ	REG	Fri, Nov 2, 2007	70.57	70.70	68.27	69.58
3521	NASDAQ	REG	Thu, Nov 1, 2007	69.70	70.50	69.51	69.87
3520	NASDAQ	REG	Wed, Oct 31, 2007	70.58	72.37	70.52	71.48
3519	NASDAQ	REG	Tue, Oct 30, 2007	69.88	71.18	69.88	70.37
3518	NASDAQ	REG	Mon, Oct 29, 2007	70.96	71.33	69.49	70.22
3517	NASDAQ	REG	Fri, Oct 26, 2007	71.07	71.77	69.18	70.68
3516	NASDAQ	REG	Thu, Oct 25, 2007	71.26	71.53	69.47	70.06
3515	NASDAQ	REG	Wed, Oct 24, 2007	71.95	72.00	69.91	70.95
3514	NASDAQ	REG	Tue, Oct 23, 2007	71.76	72.28	71.23	72.28
3513	NASDAQ	REG	Mon, Oct 22, 2007	70.26	71.82	70.15	71.48
3512	NASDAQ	REG	Fri, Oct 19, 2007	73.75	73.83	71.18	71.18
3511	NASDAQ	REG	Thu, Oct 18, 2007	74.32	74.76	73.46	73.93
3510	NASDAQ	REG	Wed, Oct 17, 2007	76.00	76.24	73.72	74.68
3509	NASDAQ	REG	Tue, Oct 16, 2007	76.68	76.83	75.54	75.54
3508	NASDAQ	REG	Mon, Oct 15, 2007	78.25	78.45	76.47	76.85
3507	NASDAQ	REG	Fri, Oct 12, 2007	78.60	78.92	77.92	78.00
3506	NASDAQ	REG	Thu, Oct 11, 2007	79.68	80.01	78.03	78.21
3505	NASDAQ	REG	Wed, Oct 10, 2007	80.20	80.27	78.95	79.26
3504	NASDAQ	REG	Tue, Oct 9, 2007	79.54	80.06	78.47	80.06
3503	NASDAQ	REG	Mon, Oct 8, 2007	79.30	81.04	78.67	79.13
3502	NASDAQ	REG	Fri, Oct 5, 2007	79.82	80.05	78.70	79.73
3501	NASDAQ	REG	Thu, Oct 4, 2007	78.81	79.04	77.77	78.85
3500	NASDAQ	REG	Wed, Oct 3, 2007	78.03	78.65	77.83	78.38
3499	NASDAQ	REG	Tue, Oct 2, 2007	77.50	78.50	77.36	78.39
3498	NASDAQ	REG	Mon, Oct 1, 2007	76.66	77.70	76.66	77.33
3497	NASDAQ	REG	Fri, Sep 28, 2007	75.84	77.06	75.42	76.75
3496	NASDAQ	REG	Thu, Sep 27, 2007	74.27	75.94	74.25	75.94
3495	NASDAQ	REG	Wed, Sep 26, 2007	74.11	74.26	73.43	74.16
3494	NASDAQ	REG	Tue, Sep 25, 2007	74.57	74.73	73.24	73.70
3493	NASDAQ	REG	Mon, Sep 24, 2007	73.55	75.12	73.26	75.04
3492	NASDAQ	REG	Fri, Sep 21, 2007	74.32	74.44	73.18	73.36
3491	NASDAQ	REG	Thu, Sep 20, 2007	75.20	75.44	73.44	73.67
3490	NASDAQ	REG	Wed, Sep 19, 2007	73.00	75.49	72.99	75.35
3489	NASDAQ	REG	Tue, Sep 18, 2007	71.78	73.55	71.20	73.09
3488	NASDAQ	REG	Mon, Sep 17, 2007	71.81	72.00	71.10	71.16
3487	NASDAQ	REG	Fri, Sep 14, 2007	69.58	72.21	69.50	71.91
3486	NASDAQ	REG	Thu, Sep 13, 2007	70.27	70.92	69.47	70.31
3485	NASDAQ	REG	Wed, Sep 12, 2007	69.23	70.04	68.81	69.55
3484	NASDAQ	REG	Tue, Sep 11, 2007	68.25	69.30	67.98	69.30
3483	NASDAQ	REG	Mon, Sep 10, 2007	69.00	69.24	67.40	68.11
3482	NASDAQ	REG	Fri, Sep 7, 2007	69.60	69.70	68.29	68.75
3481	NASDAQ	REG	Thu, Sep 6, 2007	70.17	70.53	69.04	70.40
3480	NASDAQ	REG	Wed, Sep 5, 2007	70.32	70.45	69.20	69.84
3479	NASDAQ	REG	Tue, Sep 4, 2007	69.40	71.60	68.72	70.93
3478	NASDAQ	REG	Fri, Aug 31, 2007	68.62	70.40	68.13	69.47
3477	NASDAQ	REG	Thu, Aug 30, 2007	66.65	68.40	66.50	67.70
3476	NASDAQ	REG	Wed, Aug 29, 2007	66.19	67.56	65.89	67.25
3475	NASDAQ	REG	Tue, Aug 28, 2007	67.20	67.35	65.52	65.65
3474	NASDAQ	REG	Mon, Aug 27, 2007	69.60	69.60	67.77	67.79
3473	NASDAQ	REG	Fri, Aug 24, 2007	69.09	69.74	68.72	69.62
3472	NASDAQ	REG	Thu, Aug 23, 2007	70.28	71.01	69.25	69.45
3471	NASDAQ	REG	Wed, Aug 22, 2007	69.90	71.15	69.34	70.17
3470	NASDAQ	REG	Tue, Aug 21, 2007	68.00	69.71	67.90	69.53
3469	NASDAQ	REG	Mon, Aug 20, 2007	65.43	68.86	65.25	68.39
3468	NASDAQ	REG	Fri, Aug 17, 2007	66.24	70.00	62.56	65.52
3467	NASDAQ	REG	Thu, Aug 16, 2007	62.00	64.74	61.99	63.00
3466	NASDAQ	REG	Wed, Aug 15, 2007	63.56	66.12	62.28	62.53
3465	NASDAQ	REG	Tue, Aug 14, 2007	65.66	66.00	63.58	64.06
3464	NASDAQ	REG	Mon, Aug 13, 2007	67.80	67.82	65.67	65.82
3463	NASDAQ	REG	Fri, Aug 10, 2007	69.73	70.32	67.49	67.49
3462	NASDAQ	REG	Thu, Aug 9, 2007	66.38	71.10	66.38	70.39
3461	NASDAQ	REG	Wed, Aug 8, 2007	68.60	70.95	68.09	70.25
3460	NASDAQ	REG	Tue, Aug 7, 2007	68.67	68.81	66.05	68.17
3459	NASDAQ	REG	Mon, Aug 6, 2007	66.10	67.97	65.00	67.80
3458	NASDAQ	REG	Fri, Aug 3, 2007	66.53	66.86	65.26	66.00
3457	NASDAQ	REG	Thu, Aug 2, 2007	65.25	67.20	65.25	66.53
3456	NASDAQ	REG	Wed, Aug 1, 2007	64.12	66.18	62.71	65.25
3455	NASDAQ	REG	Tue, Jul 31, 2007	64.92	66.21	64.38	64.87
3454	NASDAQ	REG	Mon, Jul 30, 2007	63.71	64.68	63.00	64.27
3453	NASDAQ	REG	Fri, Jul 27, 2007	65.19	66.86	63.72	63.72
3452	NASDAQ	REG	Thu, Jul 26, 2007	65.67	66.25	64.12	66.04
3451	NASDAQ	REG	Wed, Jul 25, 2007	67.20	68.75	66.00	67.21
3450	NASDAQ	REG	Tue, Jul 24, 2007	68.94	69.53	67.65	68.05
3449	NASDAQ	REG	Mon, Jul 23, 2007	70.82	71.00	69.26	69.38
3448	NASDAQ	REG	Fri, Jul 20, 2007	72.37	72.41	70.32	70.55
3447	NASDAQ	REG	Thu, Jul 19, 2007	72.75	73.31	72.47	72.49
3446	NASDAQ	REG	Wed, Jul 18, 2007	72.25	72.50	70.90	72.50
3445	NASDAQ	REG	Tue, Jul 17, 2007	73.14	73.49	72.72	72.72
3444	NASDAQ	REG	Mon, Jul 16, 2007	73.35	74.63	73.17	73.30
3443	NASDAQ	REG	Fri, Jul 13, 2007	72.14	73.69	71.60	73.65
3442	NASDAQ	REG	Thu, Jul 12, 2007	71.77	72.20	71.14	72.07
3441	NASDAQ	REG	Wed, Jul 11, 2007	71.93	71.93	70.37	71.08
3440	NASDAQ	REG	Tue, Jul 10, 2007	72.97	73.29	71.29	71.48
3439	NASDAQ	REG	Mon, Jul 9, 2007	73.60	73.72	72.67	73.48
3438	NASDAQ	REG	Fri, Jul 6, 2007	73.50	74.18	72.87	73.66
3437	NASDAQ	REG	Thu, Jul 5, 2007	73.10	74.12	73.02	73.61
3436	NASDAQ	REG	Tue, Jul 3, 2007	72.67	72.99	72.03	72.59
3435	NASDAQ	REG	Mon, Jul 2, 2007	70.74	72.58	70.35	72.41
3434	NASDAQ	REG	Fri, Jun 29, 2007	70.47	71.38	69.76	70.50
3433	NASDAQ	REG	Thu, Jun 28, 2007	70.51	71.45	69.85	70.37
3432	NASDAQ	REG	Wed, Jun 27, 2007	68.00	70.74	67.67	70.58
3431	NASDAQ	REG	Tue, Jun 26, 2007	69.09	69.24	67.64	68.50
3430	NASDAQ	REG	Mon, Jun 25, 2007	70.24	70.44	68.43	68.73
3429	NASDAQ	REG	Fri, Jun 22, 2007	70.16	70.97	69.74	70.10
3428	NASDAQ	REG	Thu, Jun 21, 2007	70.99	71.44	69.69	71.01
3427	NASDAQ	REG	Wed, Jun 20, 2007	73.08	73.08	71.22	71.29
3426	NASDAQ	REG	Tue, Jun 19, 2007	72.04	72.83	71.64	72.83
3425	NASDAQ	REG	Mon, Jun 18, 2007	74.60	74.60	72.44	72.44
3424	NASDAQ	REG	Fri, Jun 15, 2007	74.18	75.02	74.00	74.38
3423	NASDAQ	REG	Thu, Jun 14, 2007	74.57	74.80	73.43	73.75
3422	NASDAQ	REG	Wed, Jun 13, 2007	73.82	74.96	73.54	74.63
3421	NASDAQ	REG	Tue, Jun 12, 2007	74.50	74.50	73.10	73.52
3420	NASDAQ	REG	Mon, Jun 11, 2007	76.08	76.08	74.65	74.68
3419	NASDAQ	REG	Fri, Jun 8, 2007	75.82	76.39	75.00	76.38
3418	NASDAQ	REG	Thu, Jun 7, 2007	77.45	77.45	75.37	75.64
3417	NASDAQ	REG	Wed, Jun 6, 2007	77.93	78.10	77.25	77.45
3416	NASDAQ	REG	Tue, Jun 5, 2007	79.25	79.50	78.44	78.46
3415	NASDAQ	REG	Mon, Jun 4, 2007	78.63	80.29	78.49	79.65
3414	NASDAQ	REG	Fri, Jun 1, 2007	78.95	79.20	77.89	78.67
3413	NASDAQ	REG	Thu, May 31, 2007	78.95	79.76	77.70	78.57
3412	NASDAQ	REG	Wed, May 30, 2007	76.19	78.97	76.09	78.96
3411	NASDAQ	REG	Tue, May 29, 2007	74.74	76.61	74.74	76.25
3410	NASDAQ	REG	Fri, May 25, 2007	73.64	74.87	73.47	73.88
3409	NASDAQ	REG	Thu, May 24, 2007	74.69	74.70	72.53	73.38
3408	NASDAQ	REG	Wed, May 23, 2007	76.34	76.74	74.77	74.86
3407	NASDAQ	REG	Tue, May 22, 2007	74.76	76.40	74.53	75.63
3406	NASDAQ	REG	Mon, May 21, 2007	74.65	75.70	73.84	74.76
3405	NASDAQ	REG	Fri, May 18, 2007	76.16	76.23	74.42	74.53
3404	NASDAQ	REG	Thu, May 17, 2007	77.15	77.24	75.77	75.80
3403	NASDAQ	REG	Wed, May 16, 2007	77.74	79.09	76.69	77.44
3402	NASDAQ	REG	Tue, May 15, 2007	81.04	81.05	78.58	78.58
3401	NASDAQ	REG	Mon, May 14, 2007	81.43	81.71	79.97	80.20
3400	NASDAQ	REG	Fri, May 11, 2007	80.83	81.89	80.80	81.25
3399	NASDAQ	REG	Thu, May 10, 2007	81.46	81.95	80.58	80.58
3398	NASDAQ	REG	Wed, May 9, 2007	81.48	82.20	81.35	81.95
3397	NASDAQ	REG	Tue, May 8, 2007	81.69	82.09	81.51	81.62
3396	NASDAQ	REG	Mon, May 7, 2007	82.03	82.60	81.93	82.15
3395	NASDAQ	REG	Fri, May 4, 2007	83.23	84.44	82.09	82.13
3394	NASDAQ	REG	Thu, May 3, 2007	82.24	83.45	82.20	82.49
3393	NASDAQ	REG	Wed, May 2, 2007	81.31	82.22	80.90	81.94
3392	NASDAQ	REG	Tue, May 1, 2007	81.53	82.34	80.54	81.48
3391	NASDAQ	REG	Mon, Apr 30, 2007	84.35	84.46	82.40	82.40
3390	NASDAQ	REG	Fri, Apr 27, 2007	83.64	84.50	83.48	84.19
3389	NASDAQ	REG	Thu, Apr 26, 2007	84.09	84.59	83.76	83.77
3388	NASDAQ	REG	Wed, Apr 25, 2007	84.78	85.11	83.30	84.13
3387	NASDAQ	REG	Tue, Apr 24, 2007	85.25	85.30	83.60	84.25
3386	NASDAQ	REG	Mon, Apr 23, 2007	83.60	85.08	83.37	84.96
3385	NASDAQ	REG	Fri, Apr 20, 2007	82.21	83.82	82.21	83.60
3384	NASDAQ	REG	Thu, Apr 19, 2007	82.71	83.15	82.35	82.77
3383	NASDAQ	REG	Wed, Apr 18, 2007	83.68	84.39	83.44	83.44
3382	NASDAQ	REG	Tue, Apr 17, 2007	83.71	84.70	83.21	84.39
3381	NASDAQ	REG	Mon, Apr 16, 2007	83.90	84.04	83.07	83.54
3380	NASDAQ	REG	Fri, Apr 13, 2007	82.55	83.73	82.38	83.52
3379	NASDAQ	REG	Thu, Apr 12, 2007	83.14	83.14	82.27	82.58
3378	NASDAQ	REG	Wed, Apr 11, 2007	85.10	85.10	83.05	83.39
3377	NASDAQ	REG	Tue, Apr 10, 2007	84.22	85.17	84.07	84.90
3376	NASDAQ	REG	Mon, Apr 9, 2007	83.66	84.23	83.36	84.16
3375	NASDAQ	REG	Thu, Apr 5, 2007	83.79	84.27	83.49	83.59
3374	NASDAQ	REG	Wed, Apr 4, 2007	84.60	84.77	83.21	83.99
3373	NASDAQ	REG	Tue, Apr 3, 2007	84.98	85.32	84.32	84.39
3372	NASDAQ	REG	Mon, Apr 2, 2007	83.20	84.50	82.90	84.47
3371	NASDAQ	REG	Fri, Mar 30, 2007	81.83	83.55	81.65	83.55
3370	NASDAQ	REG	Thu, Mar 29, 2007	82.40	83.02	81.31	81.67
3369	NASDAQ	REG	Wed, Mar 28, 2007	81.81	82.77	80.88	81.94
3368	NASDAQ	REG	Tue, Mar 27, 2007	82.91	83.25	81.83	82.18
3367	NASDAQ	REG	Mon, Mar 26, 2007	85.16	85.16	82.67	83.24
3366	NASDAQ	REG	Fri, Mar 23, 2007	85.11	85.47	84.81	84.89
3365	NASDAQ	REG	Thu, Mar 22, 2007	84.90	85.75	84.31	84.85
3364	NASDAQ	REG	Wed, Mar 21, 2007	83.45	84.71	82.63	84.63
3363	NASDAQ	REG	Tue, Mar 20, 2007	82.45	83.26	82.05	83.26
3362	NASDAQ	REG	Mon, Mar 19, 2007	82.37	83.01	82.27	82.75
3361	NASDAQ	REG	Fri, Mar 16, 2007	83.14	83.24	81.73	81.77
3360	NASDAQ	REG	Thu, Mar 15, 2007	82.32	83.27	82.16	82.96
3359	NASDAQ	REG	Wed, Mar 14, 2007	81.87	82.52	80.43	82.25
3358	NASDAQ	REG	Tue, Mar 13, 2007	83.64	83.75	81.55	81.79
3357	NASDAQ	REG	Mon, Mar 12, 2007	83.09	84.34	82.99	84.11
3356	NASDAQ	REG	Fri, Mar 9, 2007	83.90	83.90	82.71	83.59
3355	NASDAQ	REG	Thu, Mar 8, 2007	81.90	84.00	81.85	82.66
3354	NASDAQ	REG	Wed, Mar 7, 2007	82.52	82.72	80.89	81.29
3353	NASDAQ	REG	Tue, Mar 6, 2007	80.56	83.35	80.48	82.77
3352	NASDAQ	REG	Mon, Mar 5, 2007	83.15	83.30	79.93	79.93
3351	NASDAQ	REG	Fri, Mar 2, 2007	85.00	85.00	83.43	83.89
3350	NASDAQ	REG	Thu, Mar 1, 2007	84.92	86.80	82.56	85.52
3349	NASDAQ	REG	Wed, Feb 28, 2007	84.39	86.02	84.34	85.74
3348	NASDAQ	REG	Tue, Feb 27, 2007	85.99	85.99	81.98	84.05
3347	NASDAQ	REG	Mon, Feb 26, 2007	86.41	87.75	85.34	87.02
3346	NASDAQ	REG	Fri, Feb 23, 2007	88.49	88.60	86.83	87.18
3345	NASDAQ	REG	Thu, Feb 22, 2007	89.00	89.00	87.85	88.63
3344	NASDAQ	REG	Wed, Feb 21, 2007	88.76	88.97	88.09	88.75
3343	NASDAQ	REG	Tue, Feb 20, 2007	88.25	89.24	86.95	89.01
3342	NASDAQ	REG	Fri, Feb 16, 2007	88.54	88.89	87.23	88.25
3341	NASDAQ	REG	Thu, Feb 15, 2007	87.86	89.00	87.66	88.52
3340	NASDAQ	REG	Wed, Feb 14, 2007	89.12	90.06	87.83	88.01
3339	NASDAQ	REG	Tue, Feb 13, 2007	88.12	89.69	87.46	89.54
3338	NASDAQ	REG	Mon, Feb 12, 2007	90.32	90.41	87.85	88.34
3337	NASDAQ	REG	Fri, Feb 9, 2007	91.62	91.78	88.00	90.73
3336	NASDAQ	REG	Thu, Feb 8, 2007	92.55	93.49	91.20	91.63
3335	NASDAQ	REG	Wed, Feb 7, 2007	89.75	92.95	89.16	92.79
3334	NASDAQ	REG	Tue, Feb 6, 2007	88.68	89.88	88.61	89.82
3333	NASDAQ	REG	Mon, Feb 5, 2007	88.70	89.22	88.24	88.51
3332	NASDAQ	REG	Fri, Feb 2, 2007	88.45	88.65	88.13	88.57
3331	NASDAQ	REG	Thu, Feb 1, 2007	87.03	88.45	86.83	88.45
3330	NASDAQ	REG	Wed, Jan 31, 2007	86.20	87.15	85.48	87.10
3329	NASDAQ	REG	Tue, Jan 30, 2007	85.68	86.87	85.07	86.30
3328	NASDAQ	REG	Mon, Jan 29, 2007	84.99	85.62	84.78	85.46
3327	NASDAQ	REG	Fri, Jan 26, 2007	84.68	85.12	83.94	85.04
3326	NASDAQ	REG	Thu, Jan 25, 2007	83.17	85.32	82.88	84.63
3325	NASDAQ	REG	Wed, Jan 24, 2007	81.78	83.06	81.73	83.06
3324	NASDAQ	REG	Tue, Jan 23, 2007	81.32	82.53	81.32	81.83
3323	NASDAQ	REG	Mon, Jan 22, 2007	81.99	81.99	80.95	81.32
3322	NASDAQ	REG	Fri, Jan 19, 2007	81.11	81.82	80.60	81.82
3321	NASDAQ	REG	Thu, Jan 18, 2007	82.27	82.27	81.13	81.18
3320	NASDAQ	REG	Wed, Jan 17, 2007	81.20	82.08	80.49	81.93
3319	NASDAQ	REG	Tue, Jan 16, 2007	80.20	81.77	80.20	81.52
3318	NASDAQ	REG	Fri, Jan 12, 2007	79.53	80.02	79.53	79.95
3317	NASDAQ	REG	Thu, Jan 11, 2007	78.99	80.34	78.91	79.56
3316	NASDAQ	REG	Wed, Jan 10, 2007	77.50	79.35	77.42	78.92
3315	NASDAQ	REG	Tue, Jan 9, 2007	76.18	78.08	76.17	77.75
3314	NASDAQ	REG	Mon, Jan 8, 2007	77.11	77.33	75.90	76.25
3313	NASDAQ	REG	Fri, Jan 5, 2007	78.26	78.49	77.04	77.28
3312	NASDAQ	REG	Thu, Jan 4, 2007	78.65	78.98	78.10	78.51
3311	NASDAQ	REG	Wed, Jan 3, 2007	78.64	79.41	77.47	78.64
3310	NASDAQ	REG	Fri, Dec 29, 2006	78.10	78.73	77.93	78.17
3309	NASDAQ	REG	Thu, Dec 28, 2006	77.85	78.32	77.43	78.10
3308	NASDAQ	REG	Wed, Dec 27, 2006	77.25	77.99	77.19	77.99
3307	NASDAQ	REG	Tue, Dec 26, 2006	76.00	77.36	75.97	77.09
3306	NASDAQ	REG	Fri, Dec 22, 2006	76.79	76.79	75.74	76.07
3305	NASDAQ	REG	Thu, Dec 21, 2006	77.66	78.29	76.58	76.67
3304	NASDAQ	REG	Wed, Dec 20, 2006	77.54	78.57	77.54	77.75
3303	NASDAQ	REG	Tue, Dec 19, 2006	77.69	77.69	75.99	77.42
3302	NASDAQ	REG	Mon, Dec 18, 2006	78.50	78.95	77.65	77.76
3301	NASDAQ	REG	Fri, Dec 15, 2006	78.72	78.91	78.14	78.34
3300	NASDAQ	REG	Thu, Dec 14, 2006	78.58	79.46	78.54	78.56
3299	NASDAQ	REG	Wed, Dec 13, 2006	79.35	79.47	77.73	78.45
3298	NASDAQ	REG	Tue, Dec 12, 2006	78.96	79.52	78.59	78.85
3297	NASDAQ	REG	Mon, Dec 11, 2006	78.96	79.30	78.32	78.85
3296	NASDAQ	REG	Fri, Dec 8, 2006	78.84	79.16	78.55	78.90
3295	NASDAQ	REG	Thu, Dec 7, 2006	79.81	80.11	78.40	78.83
3294	NASDAQ	REG	Wed, Dec 6, 2006	80.24	80.42	79.26	79.60
3293	NASDAQ	REG	Tue, Dec 5, 2006	81.25	81.42	80.02	80.56
3292	NASDAQ	REG	Mon, Dec 4, 2006	79.35	81.34	79.31	81.34
3291	NASDAQ	REG	Fri, Dec 1, 2006	79.20	79.69	78.10	79.14
3290	NASDAQ	REG	Thu, Nov 30, 2006	77.00	79.32	76.84	78.98
3289	NASDAQ	REG	Wed, Nov 29, 2006	75.72	77.15	75.67	77.00
3288	NASDAQ	REG	Tue, Nov 28, 2006	75.52	75.81	74.83	75.47
3287	NASDAQ	REG	Mon, Nov 27, 2006	77.74	77.88	75.53	75.56
3286	NASDAQ	REG	Fri, Nov 24, 2006	76.80	77.84	76.53	77.77
3285	NASDAQ	REG	Wed, Nov 22, 2006	76.75	77.19	76.42	76.98
3284	NASDAQ	REG	Tue, Nov 21, 2006	74.60	76.64	74.57	76.60
3283	NASDAQ	REG	Mon, Nov 20, 2006	72.88	75.05	72.88	74.74
3282	NASDAQ	REG	Fri, Nov 17, 2006	72.76	72.76	72.11	72.45
3281	NASDAQ	REG	Thu, Nov 16, 2006	72.32	72.82	72.02	72.76
3280	NASDAQ	REG	Wed, Nov 15, 2006	72.06	72.44	71.65	72.19
3279	NASDAQ	REG	Tue, Nov 14, 2006	70.99	72.09	70.83	72.09
3278	NASDAQ	REG	Mon, Nov 13, 2006	70.56	71.12	70.34	70.75
3277	NASDAQ	REG	Fri, Nov 10, 2006	70.61	71.04	70.24	70.96
3276	NASDAQ	REG	Thu, Nov 9, 2006	69.54	70.78	69.51	70.63
3275	NASDAQ	REG	Wed, Nov 8, 2006	69.92	70.50	69.51	70.20
3274	NASDAQ	REG	Tue, Nov 7, 2006	71.04	71.09	70.23	70.23
3273	NASDAQ	REG	Mon, Nov 6, 2006	70.18	71.65	70.10	71.20
3272	NASDAQ	REG	Fri, Nov 3, 2006	70.94	71.36	69.59	70.35
3271	NASDAQ	REG	Thu, Nov 2, 2006	71.09	71.59	70.44	71.04
3270	NASDAQ	REG	Wed, Nov 1, 2006	72.10	72.25	71.30	71.42
3269	NASDAQ	REG	Tue, Oct 31, 2006	72.55	72.86	71.79	72.16
3268	NASDAQ	REG	Mon, Oct 30, 2006	71.14	72.47	71.13	72.15
3267	NASDAQ	REG	Fri, Oct 27, 2006	71.38	71.99	71.28	71.40
3266	NASDAQ	REG	Thu, Oct 26, 2006	71.22	71.62	70.94	71.59
3265	NASDAQ	REG	Wed, Oct 25, 2006	70.59	71.36	70.56	71.12
3264	NASDAQ	REG	Tue, Oct 24, 2006	70.57	70.71	70.15	70.68
3263	NASDAQ	REG	Mon, Oct 23, 2006	70.33	70.89	70.19	70.74
3262	NASDAQ	REG	Fri, Oct 20, 2006	70.55	70.70	69.65	70.58
3261	NASDAQ	REG	Thu, Oct 19, 2006	69.88	70.37	69.88	70.33
3260	NASDAQ	REG	Wed, Oct 18, 2006	70.12	70.75	69.66	69.97
3259	NASDAQ	REG	Tue, Oct 17, 2006	69.77	70.30	69.69	69.94
3258	NASDAQ	REG	Mon, Oct 16, 2006	69.70	70.01	69.65	69.92
3257	NASDAQ	REG	Fri, Oct 13, 2006	68.70	69.82	68.58	69.77
3256	NASDAQ	REG	Thu, Oct 12, 2006	68.68	69.02	68.35	68.72
3255	NASDAQ	REG	Wed, Oct 11, 2006	68.72	69.00	68.04	68.56
3254	NASDAQ	REG	Tue, Oct 10, 2006	68.82	69.45	68.05	68.89
3253	NASDAQ	REG	Mon, Oct 9, 2006	68.11	68.96	67.59	68.93
3252	NASDAQ	REG	Fri, Oct 6, 2006	68.82	69.24	68.25	68.25
3251	NASDAQ	REG	Thu, Oct 5, 2006	69.12	69.72	68.91	69.72
3250	NASDAQ	REG	Wed, Oct 4, 2006	68.75	69.00	68.54	68.93
3249	NASDAQ	REG	Tue, Oct 3, 2006	68.47	69.07	68.47	68.75
3248	NASDAQ	REG	Mon, Oct 2, 2006	68.76	68.98	67.84	68.47
3247	NASDAQ	REG	Fri, Sep 29, 2006	68.69	69.06	68.18	68.76
3246	NASDAQ	REG	Thu, Sep 28, 2006	68.73	68.75	68.17	68.61
3245	NASDAQ	REG	Wed, Sep 27, 2006	67.94	68.75	67.48	68.75
3244	NASDAQ	REG	Tue, Sep 26, 2006	67.98	68.24	67.67	67.98
3243	NASDAQ	REG	Mon, Sep 25, 2006	68.51	68.51	67.39	67.99
3242	NASDAQ	REG	Fri, Sep 22, 2006	67.55	68.46	66.99	68.41
3241	NASDAQ	REG	Thu, Sep 21, 2006	68.18	68.35	67.52	67.62
3240	NASDAQ	REG	Wed, Sep 20, 2006	68.29	68.51	68.07	68.22
3239	NASDAQ	REG	Tue, Sep 19, 2006	67.10	68.18	67.09	68.16
3238	NASDAQ	REG	Mon, Sep 18, 2006	67.40	67.40	66.85	67.12
3237	NASDAQ	REG	Fri, Sep 15, 2006	67.45	67.82	67.39	67.60
3236	NASDAQ	REG	Thu, Sep 14, 2006	67.60	67.82	66.90	67.35
3235	NASDAQ	REG	Wed, Sep 13, 2006	68.45	68.83	68.17	68.70
3234	NASDAQ	REG	Tue, Sep 12, 2006	67.42	68.62	66.87	68.62
3233	NASDAQ	REG	Mon, Sep 11, 2006	66.78	67.53	66.28	67.42
3232	NASDAQ	REG	Fri, Sep 8, 2006	66.41	67.50	66.18	67.23
3231	NASDAQ	REG	Thu, Sep 7, 2006	66.69	67.06	66.22	66.38
3230	NASDAQ	REG	Wed, Sep 6, 2006	66.97	67.11	66.65	66.89
3229	NASDAQ	REG	Tue, Sep 5, 2006	66.42	67.31	66.42	67.22
3228	NASDAQ	REG	Fri, Sep 1, 2006	67.40	67.40	66.34	66.42
3227	NASDAQ	REG	Thu, Aug 31, 2006	67.42	67.65	67.13	67.27
3226	NASDAQ	REG	Wed, Aug 30, 2006	66.40	67.30	66.20	67.22
3225	NASDAQ	REG	Tue, Aug 29, 2006	66.52	66.52	65.82	66.28
3224	NASDAQ	REG	Mon, Aug 28, 2006	65.82	66.48	65.79	66.48
3223	NASDAQ	REG	Fri, Aug 25, 2006	65.50	66.04	65.37	65.95
3222	NASDAQ	REG	Thu, Aug 24, 2006	65.53	65.80	65.27	65.58
3221	NASDAQ	REG	Wed, Aug 23, 2006	65.50	65.88	64.96	65.39
3220	NASDAQ	REG	Tue, Aug 22, 2006	64.45	65.59	64.26	65.59
3219	NASDAQ	REG	Mon, Aug 21, 2006	63.78	64.63	63.57	64.49
3218	NASDAQ	REG	Fri, Aug 18, 2006	63.41	63.90	63.18	63.90
3217	NASDAQ	REG	Thu, Aug 17, 2006	63.47	63.77	63.25	63.41
3216	NASDAQ	REG	Wed, Aug 16, 2006	63.84	63.95	63.46	63.50
3215	NASDAQ	REG	Tue, Aug 15, 2006	63.41	63.78	63.30	63.59
3214	NASDAQ	REG	Mon, Aug 14, 2006	62.59	63.41	62.35	63.05
3213	NASDAQ	REG	Fri, Aug 11, 2006	63.18	63.23	62.25	62.82
3212	NASDAQ	REG	Thu, Aug 10, 2006	62.81	63.37	62.24	63.28
3211	NASDAQ	REG	Wed, Aug 9, 2006	63.73	63.80	62.90	63.00
3210	NASDAQ	REG	Tue, Aug 8, 2006	64.15	64.31	63.40	63.48
3209	NASDAQ	REG	Mon, Aug 7, 2006	64.71	64.71	64.10	64.23
3208	NASDAQ	REG	Fri, Aug 4, 2006	64.29	64.90	64.01	64.81
3207	NASDAQ	REG	Thu, Aug 3, 2006	63.25	64.07	63.20	63.92
3206	NASDAQ	REG	Wed, Aug 2, 2006	63.85	64.00	63.25	63.80
3205	NASDAQ	REG	Tue, Aug 1, 2006	63.96	64.35	63.11	64.05
3204	NASDAQ	REG	Mon, Jul 31, 2006	64.37	64.55	63.54	64.12
3203	NASDAQ	REG	Fri, Jul 28, 2006	64.22	65.50	64.12	64.59
3202	NASDAQ	REG	Thu, Jul 27, 2006	64.08	64.84	63.68	64.01
3201	NASDAQ	REG	Wed, Jul 26, 2006	63.50	64.15	63.41	63.93
3200	NASDAQ	REG	Tue, Jul 25, 2006	62.81	63.73	62.70	63.52
3199	NASDAQ	REG	Mon, Jul 24, 2006	61.68	62.92	61.45	62.85
3198	NASDAQ	REG	Fri, Jul 21, 2006	62.40	62.40	61.21	61.50
3197	NASDAQ	REG	Thu, Jul 20, 2006	62.71	62.74	62.22	62.50
3196	NASDAQ	REG	Wed, Jul 19, 2006	61.70	62.56	61.65	62.54
3195	NASDAQ	REG	Tue, Jul 18, 2006	61.20	61.71	60.86	61.71
3194	NASDAQ	REG	Mon, Jul 17, 2006	61.25	61.63	60.76	61.07
3193	NASDAQ	REG	Fri, Jul 14, 2006	62.35	62.43	61.30	61.32
3192	NASDAQ	REG	Thu, Jul 13, 2006	63.36	63.50	62.35	62.49
3191	NASDAQ	REG	Wed, Jul 12, 2006	64.25	64.50	63.49	63.84
3190	NASDAQ	REG	Tue, Jul 11, 2006	64.07	64.35	63.75	64.14
3189	NASDAQ	REG	Mon, Jul 10, 2006	63.15	64.07	63.09	64.07
3188	NASDAQ	REG	Fri, Jul 7, 2006	62.38	63.71	62.14	63.09
3187	NASDAQ	REG	Thu, Jul 6, 2006	62.63	62.92	62.25	62.41
3186	NASDAQ	REG	Wed, Jul 5, 2006	62.58	63.03	61.95	62.64
3185	NASDAQ	REG	Mon, Jul 3, 2006	62.40	63.18	62.05	63.00
3184	NASDAQ	REG	Fri, Jun 30, 2006	61.80	62.36	61.46	62.15
3183	NASDAQ	REG	Thu, Jun 29, 2006	61.50	61.60	60.74	61.45
3182	NASDAQ	REG	Wed, Jun 28, 2006	59.94	60.46	59.64	60.27
3181	NASDAQ	REG	Tue, Jun 27, 2006	59.80	59.98	59.26	59.80
3180	NASDAQ	REG	Mon, Jun 26, 2006	59.35	59.85	59.35	59.75
3179	NASDAQ	REG	Fri, Jun 23, 2006	59.60	59.70	59.18	59.35
3178	NASDAQ	REG	Thu, Jun 22, 2006	60.28	60.34	59.57	59.79
3177	NASDAQ	REG	Wed, Jun 21, 2006	59.99	60.53	59.87	60.44
3176	NASDAQ	REG	Tue, Jun 20, 2006	60.34	60.83	59.79	59.90
3175	NASDAQ	REG	Mon, Jun 19, 2006	61.15	61.36	60.20	60.26
3174	NASDAQ	REG	Fri, Jun 16, 2006	61.52	61.55	60.62	61.08
3173	NASDAQ	REG	Thu, Jun 15, 2006	60.72	61.39	60.47	61.38
3172	NASDAQ	REG	Wed, Jun 14, 2006	61.35	61.52	60.20	60.55
3171	NASDAQ	REG	Tue, Jun 13, 2006	61.63	62.42	61.15	61.32
3170	NASDAQ	REG	Mon, Jun 12, 2006	62.93	62.97	61.92	62.00
3169	NASDAQ	REG	Fri, Jun 9, 2006	62.67	63.14	62.34	62.74
3168	NASDAQ	REG	Thu, Jun 8, 2006	62.71	63.05	61.55	62.43
3167	NASDAQ	REG	Wed, Jun 7, 2006	62.75	63.28	61.93	62.71
3166	NASDAQ	REG	Tue, Jun 6, 2006	63.30	63.30	62.10	62.55
3165	NASDAQ	REG	Mon, Jun 5, 2006	63.18	64.36	62.90	63.03
3164	NASDAQ	REG	Fri, Jun 2, 2006	62.93	63.75	62.93	63.28
3163	NASDAQ	REG	Thu, Jun 1, 2006	61.74	62.63	61.74	62.54
3162	NASDAQ	REG	Wed, May 31, 2006	63.25	63.48	60.78	61.61
3161	NASDAQ	REG	Tue, May 30, 2006	63.29	63.90	62.83	63.00
3160	NASDAQ	REG	Fri, May 26, 2006	63.49	63.65	62.77	63.29
3159	NASDAQ	REG	Thu, May 25, 2006	61.39	62.64	61.27	62.51
3158	NASDAQ	REG	Wed, May 24, 2006	60.52	61.33	60.12	61.14
3157	NASDAQ	REG	Tue, May 23, 2006	61.46	61.54	60.42	60.48
3156	NASDAQ	REG	Mon, May 22, 2006	60.60	61.11	59.91	60.86
3155	NASDAQ	REG	Fri, May 19, 2006	60.55	61.75	59.95	60.98
3154	NASDAQ	REG	Thu, May 18, 2006	61.36	62.05	60.32	60.40
3153	NASDAQ	REG	Wed, May 17, 2006	61.19	62.11	60.98	61.11
3152	NASDAQ	REG	Tue, May 16, 2006	62.50	63.20	62.17	62.19
3151	NASDAQ	REG	Mon, May 15, 2006	59.04	62.79	59.04	62.54
3150	NASDAQ	REG	Fri, May 12, 2006	62.22	62.22	61.23	61.59
3149	NASDAQ	REG	Thu, May 11, 2006	63.41	64.00	62.36	62.52
3148	NASDAQ	REG	Wed, May 10, 2006	62.87	63.74	62.74	63.51
3147	NASDAQ	REG	Tue, May 9, 2006	62.57	63.15	62.32	62.89
3146	NASDAQ	REG	Mon, May 8, 2006	62.30	62.85	62.30	62.70
3145	NASDAQ	REG	Fri, May 5, 2006	62.10	63.15	62.10	62.43
3144	NASDAQ	REG	Thu, May 4, 2006	61.43	62.22	61.43	61.71
3143	NASDAQ	REG	Wed, May 3, 2006	61.27	61.94	61.05	61.23
3142	NASDAQ	REG	Tue, May 2, 2006	62.82	62.82	61.24	61.26
3141	NASDAQ	REG	Mon, May 1, 2006	63.41	63.49	62.50	62.83
3140	NASDAQ	REG	Fri, Apr 28, 2006	62.68	63.54	62.22	63.09
3139	NASDAQ	REG	Thu, Apr 27, 2006	62.00	63.17	61.71	62.66
3138	NASDAQ	REG	Wed, Apr 26, 2006	63.12	63.14	62.21	62.29
3137	NASDAQ	REG	Tue, Apr 25, 2006	62.94	63.08	62.59	62.91
3136	NASDAQ	REG	Mon, Apr 24, 2006	63.67	63.74	62.99	63.06
3135	NASDAQ	REG	Fri, Apr 21, 2006	64.00	64.40	63.48	63.83
3134	NASDAQ	REG	Thu, Apr 20, 2006	63.80	64.14	62.67	64.00
3133	NASDAQ	REG	Wed, Apr 19, 2006	63.57	64.25	63.28	63.90
3132	NASDAQ	REG	Tue, Apr 18, 2006	63.00	64.14	62.96	63.67
3131	NASDAQ	REG	Mon, Apr 17, 2006	63.08	63.47	62.71	62.75
3130	NASDAQ	REG	Thu, Apr 13, 2006	64.26	64.28	62.87	63.14
3129	NASDAQ	REG	Wed, Apr 12, 2006	64.34	65.05	64.09	64.45
3128	NASDAQ	REG	Tue, Apr 11, 2006	64.84	64.98	64.31	64.46
3127	NASDAQ	REG	Mon, Apr 10, 2006	65.75	65.94	64.74	64.83
3126	NASDAQ	REG	Fri, Apr 7, 2006	66.89	67.16	65.99	65.99
3125	NASDAQ	REG	Thu, Apr 6, 2006	66.81	67.12	66.66	67.02
3124	NASDAQ	REG	Wed, Apr 5, 2006	66.44	67.14	66.40	66.99
3123	NASDAQ	REG	Tue, Apr 4, 2006	66.53	66.93	65.76	66.44
3122	NASDAQ	REG	Mon, Apr 3, 2006	67.64	67.99	66.41	66.53
3121	NASDAQ	REG	Fri, Mar 31, 2006	66.43	67.19	66.03	67.19
3120	NASDAQ	REG	Thu, Mar 30, 2006	67.76	67.83	66.17	66.34
3119	NASDAQ	REG	Wed, Mar 29, 2006	66.30	67.80	66.28	67.78
3118	NASDAQ	REG	Tue, Mar 28, 2006	66.00	66.36	65.77	66.30
3117	NASDAQ	REG	Mon, Mar 27, 2006	66.96	67.04	65.36	65.80
3116	NASDAQ	REG	Fri, Mar 24, 2006	67.18	67.18	66.62	66.94
3115	NASDAQ	REG	Thu, Mar 23, 2006	67.03	67.48	66.85	67.17
3114	NASDAQ	REG	Wed, Mar 22, 2006	66.94	67.44	66.78	67.17
3113	NASDAQ	REG	Tue, Mar 21, 2006	67.57	67.72	66.42	66.98
3112	NASDAQ	REG	Mon, Mar 20, 2006	68.79	68.79	67.39	67.73
3111	NASDAQ	REG	Fri, Mar 17, 2006	67.55	69.03	67.55	68.79
3110	NASDAQ	REG	Thu, Mar 16, 2006	67.36	68.63	67.35	67.94
3109	NASDAQ	REG	Wed, Mar 15, 2006	65.72	67.55	65.70	67.15
3108	NASDAQ	REG	Tue, Mar 14, 2006	65.28	65.48	64.59	65.47
3107	NASDAQ	REG	Mon, Mar 13, 2006	66.36	66.63	64.90	65.42
3106	NASDAQ	REG	Fri, Mar 10, 2006	65.77	66.31	65.53	66.31
3105	NASDAQ	REG	Thu, Mar 9, 2006	65.16	65.99	64.81	65.77
3104	NASDAQ	REG	Wed, Mar 8, 2006	64.40	65.00	63.70	65.00
3103	NASDAQ	REG	Tue, Mar 7, 2006	65.94	65.98	64.51	64.58
3102	NASDAQ	REG	Mon, Mar 6, 2006	64.47	66.05	64.45	66.05
3101	NASDAQ	REG	Fri, Mar 3, 2006	64.71	64.80	64.22	64.49
3100	NASDAQ	REG	Thu, Mar 2, 2006	64.89	65.06	64.54	64.91
3099	NASDAQ	REG	Wed, Mar 1, 2006	64.65	65.06	64.16	65.00
3098	NASDAQ	REG	Tue, Feb 28, 2006	64.65	64.71	63.88	64.50
3097	NASDAQ	REG	Mon, Feb 27, 2006	64.50	64.77	64.02	64.69
3096	NASDAQ	REG	Fri, Feb 24, 2006	64.53	64.74	64.20	64.52
3095	NASDAQ	REG	Thu, Feb 23, 2006	64.70	64.73	63.90	64.66
3094	NASDAQ	REG	Wed, Feb 22, 2006	63.30	64.83	63.24	64.70
3093	NASDAQ	REG	Tue, Feb 21, 2006	63.10	63.82	62.76	63.63
3092	NASDAQ	REG	Fri, Feb 17, 2006	63.12	63.24	62.59	63.24
3091	NASDAQ	REG	Thu, Feb 16, 2006	62.85	63.09	62.73	63.05
3090	NASDAQ	REG	Wed, Feb 15, 2006	62.33	62.93	62.10	62.86
3089	NASDAQ	REG	Tue, Feb 14, 2006	61.83	62.64	61.16	62.42
3088	NASDAQ	REG	Mon, Feb 13, 2006	62.29	62.68	61.43	61.83
3087	NASDAQ	REG	Fri, Feb 10, 2006	62.25	62.62	61.85	62.10
3086	NASDAQ	REG	Thu, Feb 9, 2006	62.23	62.69	62.05	62.35
3085	NASDAQ	REG	Wed, Feb 8, 2006	62.80	62.86	61.69	62.07
3084	NASDAQ	REG	Tue, Feb 7, 2006	63.49	63.52	62.56	62.84
3083	NASDAQ	REG	Mon, Feb 6, 2006	63.42	63.69	63.12	63.55
3082	NASDAQ	REG	Fri, Feb 3, 2006	63.70	64.16	62.63	63.53
3081	NASDAQ	REG	Thu, Feb 2, 2006	64.60	64.60	63.73	64.20
3080	NASDAQ	REG	Wed, Feb 1, 2006	64.20	64.81	64.10	64.72
3079	NASDAQ	REG	Tue, Jan 31, 2006	64.20	64.48	63.85	64.45
3078	NASDAQ	REG	Mon, Jan 30, 2006	64.52	64.52	63.78	64.35
3077	NASDAQ	REG	Fri, Jan 27, 2006	63.85	64.81	63.61	64.63
3076	NASDAQ	REG	Thu, Jan 26, 2006	63.72	63.98	63.31	63.77
3075	NASDAQ	REG	Wed, Jan 25, 2006	64.44	64.80	63.69	63.70
3074	NASDAQ	REG	Tue, Jan 24, 2006	63.90	64.64	63.86	64.35
3073	NASDAQ	REG	Mon, Jan 23, 2006	63.62	64.10	63.56	63.75
3072	NASDAQ	REG	Fri, Jan 20, 2006	64.29	64.47	63.60	63.62
3071	NASDAQ	REG	Thu, Jan 19, 2006	63.11	64.35	63.11	64.32
3070	NASDAQ	REG	Wed, Jan 18, 2006	62.46	63.20	62.40	63.03
3069	NASDAQ	REG	Tue, Jan 17, 2006	62.08	62.78	61.91	62.67
3068	NASDAQ	REG	Fri, Jan 13, 2006	63.99	64.17	62.41	62.56
3067	NASDAQ	REG	Thu, Jan 12, 2006	63.99	64.22	63.58	64.20
3066	NASDAQ	REG	Wed, Jan 11, 2006	63.85	64.25	63.79	63.97
3065	NASDAQ	REG	Tue, Jan 10, 2006	62.88	64.74	62.85	64.34
3064	NASDAQ	REG	Mon, Jan 9, 2006	62.69	63.16	62.60	63.08
3063	NASDAQ	REG	Fri, Jan 6, 2006	61.76	62.67	61.61	62.66
3062	NASDAQ	REG	Thu, Jan 5, 2006	61.00	61.82	60.78	61.51
3061	NASDAQ	REG	Wed, Jan 4, 2006	60.25	60.85	60.22	60.85
3060	NASDAQ	REG	Tue, Jan 3, 2006	59.20	60.53	58.63	60.47
3059	NASDAQ	REG	Fri, Dec 30, 2005	58.14	58.95	58.09	58.95
3058	NASDAQ	REG	Thu, Dec 29, 2005	58.93	59.03	58.07	58.26
3057	NASDAQ	REG	Wed, Dec 28, 2005	58.42	58.86	58.37	58.86
3056	NASDAQ	REG	Tue, Dec 27, 2005	58.66	59.13	58.51	58.59
3055	NASDAQ	REG	Fri, Dec 23, 2005	58.88	59.07	58.63	58.72
3054	NASDAQ	REG	Thu, Dec 22, 2005	58.13	58.71	57.46	58.66
3053	NASDAQ	REG	Wed, Dec 21, 2005	57.68	58.17	57.65	58.16
3052	NASDAQ	REG	Tue, Dec 20, 2005	57.98	58.11	57.44	57.63
3051	NASDAQ	REG	Mon, Dec 19, 2005	59.14	59.14	57.83	57.98
3050	NASDAQ	REG	Fri, Dec 16, 2005	59.21	59.46	58.80	59.00
3049	NASDAQ	REG	Thu, Dec 15, 2005	59.12	60.07	59.05	59.16
3048	NASDAQ	REG	Wed, Dec 14, 2005	59.00	59.42	58.71	59.12
3047	NASDAQ	REG	Tue, Dec 13, 2005	58.58	59.03	58.54	59.00
3046	NASDAQ	REG	Mon, Dec 12, 2005	59.25	59.25	58.18	58.57
3045	NASDAQ	REG	Fri, Dec 9, 2005	58.77	59.00	58.53	58.79
3044	NASDAQ	REG	Thu, Dec 8, 2005	58.05	58.78	57.99	58.62
3043	NASDAQ	REG	Wed, Dec 7, 2005	58.80	58.90	57.99	58.00
3042	NASDAQ	REG	Tue, Dec 6, 2005	58.13	58.48	57.92	58.00
3041	NASDAQ	REG	Mon, Dec 5, 2005	58.60	58.61	57.89	58.22
3040	NASDAQ	REG	Fri, Dec 2, 2005	59.00	59.00	58.35	58.73
3039	NASDAQ	REG	Thu, Dec 1, 2005	58.30	59.01	58.28	59.00
3038	NASDAQ	REG	Wed, Nov 30, 2005	58.50	58.70	57.30	58.05
3037	NASDAQ	REG	Tue, Nov 29, 2005	57.80	58.00	57.47	57.93
3036	NASDAQ	REG	Mon, Nov 28, 2005	58.72	58.80	57.71	57.71
3035	NASDAQ	REG	Fri, Nov 25, 2005	58.77	58.88	58.52	58.72
3034	NASDAQ	REG	Wed, Nov 23, 2005	58.43	58.97	58.29	58.78
3033	NASDAQ	REG	Tue, Nov 22, 2005	57.75	58.74	57.44	58.64
3032	NASDAQ	REG	Mon, Nov 21, 2005	57.50	57.98	57.00	57.85
3031	NASDAQ	REG	Fri, Nov 18, 2005	57.30	57.54	57.04	57.41
3030	NASDAQ	REG	Thu, Nov 17, 2005	56.20	57.18	56.04	57.10
3029	NASDAQ	REG	Wed, Nov 16, 2005	56.40	56.54	55.85	56.01
3028	NASDAQ	REG	Tue, Nov 15, 2005	56.49	57.15	56.31	56.38
3027	NASDAQ	REG	Mon, Nov 14, 2005	56.61	57.19	56.31	56.48
3026	NASDAQ	REG	Fri, Nov 11, 2005	55.48	56.37	55.48	56.36
3025	NASDAQ	REG	Thu, Nov 10, 2005	54.58	55.77	54.12	55.62
3024	NASDAQ	REG	Wed, Nov 9, 2005	53.94	55.13	53.46	54.89
3023	NASDAQ	REG	Tue, Nov 8, 2005	54.10	54.12	53.34	54.00
3022	NASDAQ	REG	Mon, Nov 7, 2005	54.00	54.72	53.54	54.49
3021	NASDAQ	REG	Fri, Nov 4, 2005	54.45	54.60	53.21	53.88
3020	NASDAQ	REG	Thu, Nov 3, 2005	55.08	55.40	54.16	54.51
3019	NASDAQ	REG	Wed, Nov 2, 2005	53.90	54.88	53.82	54.86
3018	NASDAQ	REG	Tue, Nov 1, 2005	55.50	55.50	53.74	53.90
3017	NASDAQ	REG	Mon, Oct 31, 2005	55.30	56.19	55.16	55.67
3016	NASDAQ	REG	Fri, Oct 28, 2005	53.71	55.08	53.71	55.05
3015	NASDAQ	REG	Thu, Oct 27, 2005	54.21	54.44	53.46	53.48
3014	NASDAQ	REG	Wed, Oct 26, 2005	54.85	55.11	53.96	54.38
3013	NASDAQ	REG	Tue, Oct 25, 2005	55.45	56.07	54.96	55.29
3012	NASDAQ	REG	Mon, Oct 24, 2005	55.07	55.70	54.96	55.62
3011	NASDAQ	REG	Fri, Oct 21, 2005	53.94	54.85	53.89	54.52
3010	NASDAQ	REG	Thu, Oct 20, 2005	54.22	54.43	53.43	53.80
3009	NASDAQ	REG	Wed, Oct 19, 2005	53.17	54.25	52.60	54.19
3008	NASDAQ	REG	Tue, Oct 18, 2005	54.18	54.24	53.09	53.21
3007	NASDAQ	REG	Mon, Oct 17, 2005	53.74	54.28	53.45	54.28
3006	NASDAQ	REG	Fri, Oct 14, 2005	52.61	53.81	52.59	53.71
3005	NASDAQ	REG	Thu, Oct 13, 2005	52.36	53.05	52.02	52.35
3004	NASDAQ	REG	Wed, Oct 12, 2005	53.21	53.27	52.08	52.53
3003	NASDAQ	REG	Tue, Oct 11, 2005	53.62	53.95	53.21	53.33
3002	NASDAQ	REG	Mon, Oct 10, 2005	54.07	54.36	53.43	53.57
3001	NASDAQ	REG	Fri, Oct 7, 2005	54.75	55.00	53.75	54.20
3000	NASDAQ	REG	Thu, Oct 6, 2005	55.60	55.63	54.49	54.75
2999	NASDAQ	REG	Wed, Oct 5, 2005	56.31	56.37	55.47	55.59
2998	NASDAQ	REG	Tue, Oct 4, 2005	57.44	57.48	56.42	56.43
2997	NASDAQ	REG	Mon, Oct 3, 2005	57.47	57.70	57.09	57.33
2996	NASDAQ	REG	Fri, Sep 30, 2005	56.63	57.71	56.63	57.45
2995	NASDAQ	REG	Thu, Sep 29, 2005	56.00	56.77	55.70	56.55
2994	NASDAQ	REG	Wed, Sep 28, 2005	56.60	56.74	55.53	56.07
2993	NASDAQ	REG	Tue, Sep 27, 2005	57.04	57.11	55.96	56.49
2992	NASDAQ	REG	Mon, Sep 26, 2005	57.00	57.03	56.50	56.75
2991	NASDAQ	REG	Fri, Sep 23, 2005	56.91	57.29	56.49	56.98
2990	NASDAQ	REG	Thu, Sep 22, 2005	57.09	57.41	56.23	57.11
2989	NASDAQ	REG	Wed, Sep 21, 2005	58.72	58.72	57.10	57.25
2988	NASDAQ	REG	Tue, Sep 20, 2005	59.13	59.58	58.53	58.63
2987	NASDAQ	REG	Mon, Sep 19, 2005	59.45	59.50	59.01	59.02
2986	NASDAQ	REG	Fri, Sep 16, 2005	59.35	59.71	58.69	59.55
2985	NASDAQ	REG	Thu, Sep 15, 2005	58.97	59.54	58.97	59.35
2984	NASDAQ	REG	Wed, Sep 14, 2005	59.05	59.28	58.70	58.98
2983	NASDAQ	REG	Tue, Sep 13, 2005	59.30	59.30	58.75	59.07
2982	NASDAQ	REG	Mon, Sep 12, 2005	59.78	59.78	59.20	59.40
2981	NASDAQ	REG	Fri, Sep 9, 2005	59.20	59.80	59.20	59.78
2980	NASDAQ	REG	Thu, Sep 8, 2005	59.04	59.70	58.95	59.20
2979	NASDAQ	REG	Wed, Sep 7, 2005	60.15	60.15	59.03	59.36
2978	NASDAQ	REG	Tue, Sep 6, 2005	58.67	60.16	58.66	60.15
2977	NASDAQ	REG	Fri, Sep 2, 2005	58.47	59.06	58.29	58.64
2976	NASDAQ	REG	Thu, Sep 1, 2005	58.58	59.59	58.24	58.50
2975	NASDAQ	REG	Wed, Aug 31, 2005	56.79	58.45	56.79	58.33
2974	NASDAQ	REG	Tue, Aug 30, 2005	57.48	57.48	56.60	56.96
2973	NASDAQ	REG	Mon, Aug 29, 2005	57.19	57.48	56.56	57.48
2972	NASDAQ	REG	Fri, Aug 26, 2005	58.74	58.74	57.36	57.38
2971	NASDAQ	REG	Thu, Aug 25, 2005	58.31	58.91	57.86	58.61
2970	NASDAQ	REG	Wed, Aug 24, 2005	58.07	58.95	58.05	58.13
2969	NASDAQ	REG	Tue, Aug 23, 2005	58.31	58.60	57.89	57.91
2968	NASDAQ	REG	Mon, Aug 22, 2005	57.42	58.27	57.42	58.17
2967	NASDAQ	REG	Fri, Aug 19, 2005	57.69	57.75	56.96	57.42
2966	NASDAQ	REG	Thu, Aug 18, 2005	57.52	57.88	57.14	57.64
2965	NASDAQ	REG	Wed, Aug 17, 2005	58.28	58.65	57.70	57.77
2964	NASDAQ	REG	Tue, Aug 16, 2005	57.90	59.27	57.80	58.28
2963	NASDAQ	REG	Mon, Aug 15, 2005	56.80	58.10	56.80	57.84
2962	NASDAQ	REG	Fri, Aug 12, 2005	57.00	57.29	56.46	56.92
2961	NASDAQ	REG	Thu, Aug 11, 2005	57.72	58.09	57.14	57.30
2960	NASDAQ	REG	Wed, Aug 10, 2005	57.88	58.75	57.40	57.77
2959	NASDAQ	REG	Tue, Aug 9, 2005	57.49	58.54	57.41	57.63
2958	NASDAQ	REG	Mon, Aug 8, 2005	59.85	59.85	57.27	57.44
2957	NASDAQ	REG	Fri, Aug 5, 2005	61.75	61.81	59.81	60.33
2956	NASDAQ	REG	Thu, Aug 4, 2005	61.45	61.86	61.21	61.82
2955	NASDAQ	REG	Wed, Aug 3, 2005	63.00	63.22	62.36	62.95
2954	NASDAQ	REG	Tue, Aug 2, 2005	62.24	63.12	61.98	63.11
2953	NASDAQ	REG	Mon, Aug 1, 2005	61.66	62.13	61.03	62.04
2952	NASDAQ	REG	Fri, Jul 29, 2005	61.36	61.86	60.77	61.70
2951	NASDAQ	REG	Thu, Jul 28, 2005	60.63	61.35	60.55	61.35
2950	NASDAQ	REG	Wed, Jul 27, 2005	59.95	60.54	59.51	60.53
2949	NASDAQ	REG	Tue, Jul 26, 2005	59.70	60.47	59.70	60.05
2948	NASDAQ	REG	Mon, Jul 25, 2005	59.50	59.87	59.21	59.55
2947	NASDAQ	REG	Fri, Jul 22, 2005	59.10	59.58	58.83	59.50
2946	NASDAQ	REG	Thu, Jul 21, 2005	59.21	59.68	58.19	58.95
2945	NASDAQ	REG	Wed, Jul 20, 2005	59.21	59.48	58.87	59.20
2944	NASDAQ	REG	Tue, Jul 19, 2005	58.99	59.53	58.96	59.24
2943	NASDAQ	REG	Mon, Jul 18, 2005	59.11	59.50	58.81	58.95
2942	NASDAQ	REG	Fri, Jul 15, 2005	58.37	59.10	57.96	59.09
2941	NASDAQ	REG	Thu, Jul 14, 2005	59.60	59.74	58.44	58.54
2940	NASDAQ	REG	Wed, Jul 13, 2005	59.80	59.80	59.27	59.50
2939	NASDAQ	REG	Tue, Jul 12, 2005	59.90	59.94	59.45	59.73
2938	NASDAQ	REG	Mon, Jul 11, 2005	59.20	60.17	59.09	59.82
2937	NASDAQ	REG	Fri, Jul 8, 2005	58.25	59.64	58.09	59.25
2936	NASDAQ	REG	Thu, Jul 7, 2005	58.00	58.39	57.50	58.24
2935	NASDAQ	REG	Wed, Jul 6, 2005	58.22	58.87	58.16	58.17
2934	NASDAQ	REG	Tue, Jul 5, 2005	57.75	58.52	57.55	58.37
2933	NASDAQ	REG	Fri, Jul 1, 2005	57.33	57.68	57.18	57.63
2932	NASDAQ	REG	Thu, Jun 30, 2005	56.85	57.62	56.33	57.20
2931	NASDAQ	REG	Wed, Jun 29, 2005	57.28	57.70	56.80	56.94
2930	NASDAQ	REG	Tue, Jun 28, 2005	57.60	57.82	56.38	57.13
2929	NASDAQ	REG	Mon, Jun 27, 2005	57.60	57.92	57.40	57.47
2928	NASDAQ	REG	Fri, Jun 24, 2005	57.79	58.73	57.52	57.76
2927	NASDAQ	REG	Thu, Jun 23, 2005	58.05	58.40	57.77	57.90
2926	NASDAQ	REG	Wed, Jun 22, 2005	58.37	58.70	57.92	58.12
2925	NASDAQ	REG	Tue, Jun 21, 2005	58.30	59.10	58.14	58.41
2924	NASDAQ	REG	Mon, Jun 20, 2005	59.01	59.35	58.89	59.05
2923	NASDAQ	REG	Fri, Jun 17, 2005	59.15	59.75	59.15	59.22
2922	NASDAQ	REG	Thu, Jun 16, 2005	59.49	59.49	58.89	59.21
2921	NASDAQ	REG	Wed, Jun 15, 2005	59.62	59.79	59.20	59.56
2920	NASDAQ	REG	Tue, Jun 14, 2005	58.92	59.64	58.85	59.63
2919	NASDAQ	REG	Mon, Jun 13, 2005	58.55	59.13	58.32	59.12
2918	NASDAQ	REG	Fri, Jun 10, 2005	58.40	58.59	58.25	58.57
2917	NASDAQ	REG	Thu, Jun 9, 2005	57.64	58.29	57.40	58.21
2916	NASDAQ	REG	Wed, Jun 8, 2005	57.70	58.63	57.55	57.70
2915	NASDAQ	REG	Tue, Jun 7, 2005	57.55	58.62	57.42	57.77
2914	NASDAQ	REG	Mon, Jun 6, 2005	56.55	57.31	56.55	57.30
2913	NASDAQ	REG	Fri, Jun 3, 2005	57.00	57.69	56.65	56.65
2912	NASDAQ	REG	Thu, Jun 2, 2005	56.90	56.95	56.32	56.83
2911	NASDAQ	REG	Wed, Jun 1, 2005	56.00	56.83	56.00	56.82
2910	NASDAQ	REG	Tue, May 31, 2005	54.60	56.02	54.60	55.85
2909	NASDAQ	REG	Fri, May 27, 2005	54.34	54.53	54.00	54.52
2908	NASDAQ	REG	Thu, May 26, 2005	54.59	55.00	54.10	54.24
2907	NASDAQ	REG	Wed, May 25, 2005	54.85	54.95	54.31	54.49
2906	NASDAQ	REG	Tue, May 24, 2005	56.00	56.02	54.84	55.04
2905	NASDAQ	REG	Mon, May 23, 2005	56.15	56.75	56.15	56.46
2904	NASDAQ	REG	Fri, May 20, 2005	56.15	56.72	55.71	56.30
2903	NASDAQ	REG	Thu, May 19, 2005	55.55	56.52	55.45	56.30
2902	NASDAQ	REG	Wed, May 18, 2005	55.25	55.67	55.09	55.45
2901	NASDAQ	REG	Tue, May 17, 2005	54.52	54.96	54.01	54.93
2900	NASDAQ	REG	Mon, May 16, 2005	53.80	54.38	53.69	54.38
2899	NASDAQ	REG	Fri, May 13, 2005	54.40	54.97	54.10	54.39
2898	NASDAQ	REG	Thu, May 12, 2005	54.46	54.80	54.21	54.45
2897	NASDAQ	REG	Wed, May 11, 2005	54.12	54.47	53.62	54.47
2896	NASDAQ	REG	Tue, May 10, 2005	54.00	54.30	53.63	54.21
2895	NASDAQ	REG	Mon, May 9, 2005	53.25	54.40	53.21	54.40
2894	NASDAQ	REG	Fri, May 6, 2005	53.35	53.74	52.77	53.15
2893	NASDAQ	REG	Thu, May 5, 2005	53.10	53.89	52.98	53.70
2892	NASDAQ	REG	Wed, May 4, 2005	52.60	53.14	52.38	52.80
2891	NASDAQ	REG	Tue, May 3, 2005	53.05	53.20	52.48	52.70
2890	NASDAQ	REG	Mon, May 2, 2005	52.65	52.93	52.02	52.90
2889	NASDAQ	REG	Fri, Apr 29, 2005	52.50	52.86	51.86	52.65
2888	NASDAQ	REG	Thu, Apr 28, 2005	52.10	52.59	51.96	52.50
2887	NASDAQ	REG	Wed, Apr 27, 2005	51.36	52.43	51.20	52.06
2886	NASDAQ	REG	Tue, Apr 26, 2005	51.75	51.75	51.44	51.56
2885	NASDAQ	REG	Mon, Apr 25, 2005	51.90	52.31	51.52	52.00
2884	NASDAQ	REG	Fri, Apr 22, 2005	51.00	51.47	51.00	51.40
2883	NASDAQ	REG	Thu, Apr 21, 2005	51.00	51.18	50.89	51.05
2882	NASDAQ	REG	Wed, Apr 20, 2005	51.37	51.40	50.82	51.00
2881	NASDAQ	REG	Tue, Apr 19, 2005	49.50	49.97	49.50	49.80
2880	NASDAQ	REG	Mon, Apr 18, 2005	49.40	49.60	49.14	49.49
2879	NASDAQ	REG	Fri, Apr 15, 2005	49.17	49.37	48.90	49.17
2878	NASDAQ	REG	Thu, Apr 14, 2005	49.69	49.73	49.06	49.17
2877	NASDAQ	REG	Wed, Apr 13, 2005	49.65	49.94	49.51	49.68
2876	NASDAQ	REG	Tue, Apr 12, 2005	48.46	49.50	48.30	49.50
2875	NASDAQ	REG	Mon, Apr 11, 2005	48.38	48.53	48.19	48.43
2874	NASDAQ	REG	Fri, Apr 8, 2005	48.35	48.55	48.19	48.21
2873	NASDAQ	REG	Thu, Apr 7, 2005	48.14	48.61	48.09	48.22
2872	NASDAQ	REG	Wed, Apr 6, 2005	48.20	48.64	48.13	48.15
2871	NASDAQ	REG	Tue, Apr 5, 2005	47.90	48.28	47.76	48.06
2870	NASDAQ	REG	Mon, Apr 4, 2005	47.90	47.95	47.30	47.80
2869	NASDAQ	REG	Fri, Apr 1, 2005	48.00	48.70	47.63	47.88
2868	NASDAQ	REG	Thu, Mar 31, 2005	47.00	47.78	47.00	47.63
2867	NASDAQ	REG	Wed, Mar 30, 2005	47.28	47.63	47.20	47.50
2866	NASDAQ	REG	Tue, Mar 29, 2005	47.35	47.48	47.11	47.30
2865	NASDAQ	REG	Mon, Mar 28, 2005	47.45	47.64	47.24	47.35
2864	NASDAQ	REG	Thu, Mar 24, 2005	47.80	48.36	47.74	47.89
2863	NASDAQ	REG	Wed, Mar 23, 2005	48.40	48.40	47.30	47.58
2862	NASDAQ	REG	Tue, Mar 22, 2005	49.24	49.74	48.50	48.53
2861	NASDAQ	REG	Mon, Mar 21, 2005	49.52	49.63	49.11	49.22
2860	NASDAQ	REG	Fri, Mar 18, 2005	49.85	49.98	49.43	49.52
2859	NASDAQ	REG	Thu, Mar 17, 2005	49.75	50.15	49.75	49.84
2858	NASDAQ	REG	Wed, Mar 16, 2005	50.25	50.40	49.55	49.75
2857	NASDAQ	REG	Tue, Mar 15, 2005	50.50	51.05	49.90	50.45
2856	NASDAQ	REG	Mon, Mar 14, 2005	49.45	50.38	49.34	50.35
2855	NASDAQ	REG	Fri, Mar 11, 2005	50.05	50.05	49.35	49.50
2854	NASDAQ	REG	Thu, Mar 10, 2005	49.76	50.24	49.53	50.15
2853	NASDAQ	REG	Wed, Mar 9, 2005	51.25	51.25	49.76	49.76
2852	NASDAQ	REG	Tue, Mar 8, 2005	51.42	51.56	51.05	51.31
2851	NASDAQ	REG	Mon, Mar 7, 2005	51.28	51.88	51.14	51.42
2850	NASDAQ	REG	Fri, Mar 4, 2005	50.97	51.38	50.77	51.38
2849	NASDAQ	REG	Thu, Mar 3, 2005	50.34	50.89	50.15	50.89
2848	NASDAQ	REG	Wed, Mar 2, 2005	51.00	51.00	50.15	50.26
2847	NASDAQ	REG	Tue, Mar 1, 2005	51.10	51.25	50.92	51.00
2846	NASDAQ	REG	Mon, Feb 28, 2005	50.90	51.05	50.28	51.00
2845	NASDAQ	REG	Fri, Feb 25, 2005	50.03	51.02	50.00	50.90
2844	NASDAQ	REG	Thu, Feb 24, 2005	50.12	50.30	49.90	50.10
2843	NASDAQ	REG	Wed, Feb 23, 2005	50.60	50.84	50.00	50.15
2842	NASDAQ	REG	Tue, Feb 22, 2005	51.55	51.55	50.25	50.26
2841	NASDAQ	REG	Fri, Feb 18, 2005	52.00	52.01	51.50	51.55
2840	NASDAQ	REG	Thu, Feb 17, 2005	51.36	52.15	51.20	52.05
2839	NASDAQ	REG	Wed, Feb 16, 2005	50.69	51.55	50.68	51.45
2838	NASDAQ	REG	Tue, Feb 15, 2005	50.70	50.90	50.50	50.75
2837	NASDAQ	REG	Mon, Feb 14, 2005	50.21	50.70	50.10	50.62
2836	NASDAQ	REG	Fri, Feb 11, 2005	49.95	50.31	49.56	50.15
2835	NASDAQ	REG	Thu, Feb 10, 2005	50.80	50.83	50.20	50.47
2834	NASDAQ	REG	Wed, Feb 9, 2005	50.34	50.87	50.30	50.81
2833	NASDAQ	REG	Tue, Feb 8, 2005	49.95	50.41	49.87	50.41
2832	NASDAQ	REG	Mon, Feb 7, 2005	50.30	50.58	49.99	50.05
2831	NASDAQ	REG	Fri, Feb 4, 2005	49.35	50.63	49.35	50.10
2830	NASDAQ	REG	Thu, Feb 3, 2005	49.65	49.65	48.94	49.11
2829	NASDAQ	REG	Wed, Feb 2, 2005	49.58	50.09	48.18	49.28
2828	NASDAQ	REG	Tue, Feb 1, 2005	49.45	49.85	49.45	49.58
2827	NASDAQ	REG	Mon, Jan 31, 2005	49.83	50.50	49.29	49.40
2826	NASDAQ	REG	Fri, Jan 28, 2005	49.90	49.92	49.46	49.80
2825	NASDAQ	REG	Thu, Jan 27, 2005	50.07	50.16	49.02	49.47
2824	NASDAQ	REG	Wed, Jan 26, 2005	50.33	50.54	49.78	50.13
2823	NASDAQ	REG	Tue, Jan 25, 2005	50.47	51.58	50.12	50.35
2822	NASDAQ	REG	Mon, Jan 24, 2005	52.00	52.25	51.31	51.37
2821	NASDAQ	REG	Fri, Jan 21, 2005	52.27	52.63	51.99	52.10
2820	NASDAQ	REG	Thu, Jan 20, 2005	52.35	52.73	51.88	52.33
2819	NASDAQ	REG	Wed, Jan 19, 2005	51.98	52.75	51.66	52.45
2818	NASDAQ	REG	Tue, Jan 18, 2005	51.30	52.02	51.25	51.97
2817	NASDAQ	REG	Fri, Jan 14, 2005	50.76	51.37	50.76	51.36
2816	NASDAQ	REG	Thu, Jan 13, 2005	50.45	51.22	50.40	50.70
2815	NASDAQ	REG	Wed, Jan 12, 2005	50.50	50.66	49.65	50.52
2814	NASDAQ	REG	Tue, Jan 11, 2005	51.27	51.40	50.36	50.50
2813	NASDAQ	REG	Mon, Jan 10, 2005	51.50	51.60	50.93	51.27
2812	NASDAQ	REG	Fri, Jan 7, 2005	51.98	52.20	51.45	51.51
2811	NASDAQ	REG	Thu, Jan 6, 2005	51.38	51.95	51.26	51.73
2810	NASDAQ	REG	Wed, Jan 5, 2005	53.76	53.76	51.29	51.33
2809	NASDAQ	REG	Tue, Jan 4, 2005	54.50	55.20	53.65	53.65
2808	NASDAQ	REG	Mon, Jan 3, 2005	55.39	55.39	54.25	54.54
2807	NASDAQ	REG	Fri, Dec 31, 2004	54.36	55.40	54.31	55.40
2806	NASDAQ	REG	Thu, Dec 30, 2004	53.99	54.62	53.45	54.52
2805	NASDAQ	REG	Wed, Dec 29, 2004	53.60	54.24	53.60	53.99
2804	NASDAQ	REG	Tue, Dec 28, 2004	53.32	53.90	53.24	53.58
2803	NASDAQ	REG	Mon, Dec 27, 2004	53.61	53.65	53.01	53.46
2802	NASDAQ	REG	Thu, Dec 23, 2004	54.21	54.21	53.52	53.71
2801	NASDAQ	REG	Wed, Dec 22, 2004	54.13	54.48	54.00	54.20
2800	NASDAQ	REG	Tue, Dec 21, 2004	54.00	54.47	53.85	54.13
2799	NASDAQ	REG	Mon, Dec 20, 2004	54.03	54.13	53.45	54.00
2798	NASDAQ	REG	Fri, Dec 17, 2004	53.21	54.16	52.88	54.05
2797	NASDAQ	REG	Thu, Dec 16, 2004	53.85	53.94	53.08	53.20
2796	NASDAQ	REG	Wed, Dec 15, 2004	53.75	54.10	53.17	53.70
2795	NASDAQ	REG	Tue, Dec 14, 2004	54.00	54.00	53.49	53.56
2794	NASDAQ	REG	Mon, Dec 13, 2004	53.88	54.14	53.70	54.05
2793	NASDAQ	REG	Fri, Dec 10, 2004	53.35	53.75	53.27	53.70
2792	NASDAQ	REG	Thu, Dec 9, 2004	52.72	53.35	52.40	53.35
2791	NASDAQ	REG	Wed, Dec 8, 2004	52.36	52.91	52.31	52.80
2790	NASDAQ	REG	Tue, Dec 7, 2004	53.19	53.25	52.44	52.44
2789	NASDAQ	REG	Mon, Dec 6, 2004	53.10	53.95	53.04	53.25
2788	NASDAQ	REG	Fri, Dec 3, 2004	52.58	53.25	52.58	53.25
2787	NASDAQ	REG	Thu, Dec 2, 2004	52.62	52.96	51.96	52.33
2786	NASDAQ	REG	Wed, Dec 1, 2004	52.03	52.83	51.89	52.62
2785	NASDAQ	REG	Tue, Nov 30, 2004	51.56	52.00	51.21	52.00
2784	NASDAQ	REG	Mon, Nov 29, 2004	51.93	51.93	50.96	51.41
2783	NASDAQ	REG	Fri, Nov 26, 2004	51.35	51.39	50.85	51.03
2782	NASDAQ	REG	Wed, Nov 24, 2004	49.71	51.20	49.71	51.20
2781	NASDAQ	REG	Tue, Nov 23, 2004	49.50	49.85	49.28	49.81
2780	NASDAQ	REG	Mon, Nov 22, 2004	49.93	50.00	49.61	49.68
2779	NASDAQ	REG	Fri, Nov 19, 2004	50.49	50.49	50.10	50.13
2778	NASDAQ	REG	Thu, Nov 18, 2004	50.55	50.87	49.54	50.40
2777	NASDAQ	REG	Wed, Nov 17, 2004	52.17	52.45	50.11	50.62
2776	NASDAQ	REG	Tue, Nov 16, 2004	52.28	52.44	51.94	52.22
2775	NASDAQ	REG	Mon, Nov 15, 2004	51.56	52.31	51.53	52.28
2774	NASDAQ	REG	Fri, Nov 12, 2004	50.48	51.60	50.22	51.56
2773	NASDAQ	REG	Thu, Nov 11, 2004	49.50	50.45	49.45	50.45
2772	NASDAQ	REG	Wed, Nov 10, 2004	49.30	49.59	49.21	49.35
2771	NASDAQ	REG	Tue, Nov 9, 2004	49.10	49.40	48.83	49.35
2770	NASDAQ	REG	Mon, Nov 8, 2004	48.75	49.95	48.72	49.10
2769	NASDAQ	REG	Fri, Nov 5, 2004	51.45	51.50	49.10	49.10
2768	NASDAQ	REG	Thu, Nov 4, 2004	50.30	51.54	50.23	51.45
2767	NASDAQ	REG	Wed, Nov 3, 2004	49.60	50.38	49.60	50.30
2766	NASDAQ	REG	Tue, Nov 2, 2004	49.74	49.93	49.36	49.48
2765	NASDAQ	REG	Mon, Nov 1, 2004	48.86	49.90	48.69	49.67
2764	NASDAQ	REG	Fri, Oct 29, 2004	48.65	49.20	48.65	48.86
2763	NASDAQ	REG	Thu, Oct 28, 2004	48.82	48.85	48.50	48.64
2762	NASDAQ	REG	Wed, Oct 27, 2004	48.54	48.95	48.47	48.85
2761	NASDAQ	REG	Tue, Oct 26, 2004	47.10	48.54	47.10	48.50
2760	NASDAQ	REG	Mon, Oct 25, 2004	47.20	47.40	46.92	47.11
2759	NASDAQ	REG	Fri, Oct 22, 2004	47.80	48.15	47.32	47.40
2758	NASDAQ	REG	Thu, Oct 21, 2004	47.30	47.99	47.16	47.75
2757	NASDAQ	REG	Wed, Oct 20, 2004	47.56	47.62	46.69	47.37
2756	NASDAQ	REG	Tue, Oct 19, 2004	48.11	49.05	47.53	47.53
2755	NASDAQ	REG	Mon, Oct 18, 2004	48.05	48.45	47.94	48.10
2754	NASDAQ	REG	Fri, Oct 15, 2004	47.77	48.05	47.61	48.05
2753	NASDAQ	REG	Thu, Oct 14, 2004	46.50	47.80	46.35	47.80
2752	NASDAQ	REG	Wed, Oct 13, 2004	46.41	46.77	46.39	46.51
2751	NASDAQ	REG	Tue, Oct 12, 2004	46.10	46.67	46.03	46.45
2750	NASDAQ	REG	Mon, Oct 11, 2004	46.50	46.58	46.03	46.20
2749	NASDAQ	REG	Fri, Oct 8, 2004	46.43	46.65	46.13	46.40
2748	NASDAQ	REG	Thu, Oct 7, 2004	47.00	47.01	46.20	46.20
2747	NASDAQ	REG	Wed, Oct 6, 2004	46.93	47.03	46.67	47.03
2746	NASDAQ	REG	Tue, Oct 5, 2004	46.67	47.05	46.39	47.01
2745	NASDAQ	REG	Mon, Oct 4, 2004	47.00	47.18	46.72	46.75
2744	NASDAQ	REG	Fri, Oct 1, 2004	46.50	47.50	46.50	46.80
2743	NASDAQ	REG	Thu, Sep 30, 2004	46.02	46.68	46.00	46.49
2742	NASDAQ	REG	Wed, Sep 29, 2004	45.76	45.97	45.64	45.97
2741	NASDAQ	REG	Tue, Sep 28, 2004	45.25	45.73	45.18	45.73
2740	NASDAQ	REG	Mon, Sep 27, 2004	45.17	45.34	45.14	45.25
2739	NASDAQ	REG	Fri, Sep 24, 2004	45.05	45.40	45.05	45.10
2738	NASDAQ	REG	Thu, Sep 23, 2004	45.10	45.32	45.00	45.00
2737	NASDAQ	REG	Wed, Sep 22, 2004	45.65	45.65	45.13	45.13
2736	NASDAQ	REG	Tue, Sep 21, 2004	45.55	45.81	45.53	45.58
2735	NASDAQ	REG	Mon, Sep 20, 2004	45.45	45.65	45.21	45.65
2734	NASDAQ	REG	Fri, Sep 17, 2004	45.88	45.95	45.58	45.95
2733	NASDAQ	REG	Thu, Sep 16, 2004	45.00	45.90	44.87	45.88
2732	NASDAQ	REG	Wed, Sep 15, 2004	44.85	45.15	44.69	44.93
2731	NASDAQ	REG	Tue, Sep 14, 2004	45.70	45.70	44.85	44.85
2730	NASDAQ	REG	Mon, Sep 13, 2004	46.02	46.15	45.71	45.77
2729	NASDAQ	REG	Fri, Sep 10, 2004	46.20	46.21	45.83	46.08
2728	NASDAQ	REG	Thu, Sep 9, 2004	47.35	47.35	46.37	46.37
2727	NASDAQ	REG	Wed, Sep 8, 2004	46.90	47.70	46.83	47.59
2726	NASDAQ	REG	Tue, Sep 7, 2004	46.50	47.10	46.32	47.10
2725	NASDAQ	REG	Fri, Sep 3, 2004	46.00	46.53	46.00	46.50
2724	NASDAQ	REG	Thu, Sep 2, 2004	45.95	46.06	45.71	46.00
2723	NASDAQ	REG	Wed, Sep 1, 2004	46.00	46.23	45.73	45.95
2722	NASDAQ	REG	Tue, Aug 31, 2004	45.90	46.04	45.86	46.00
2721	NASDAQ	REG	Mon, Aug 30, 2004	45.83	46.15	45.83	46.00
2720	NASDAQ	REG	Fri, Aug 27, 2004	45.68	45.85	45.66	45.83
2719	NASDAQ	REG	Thu, Aug 26, 2004	45.75	45.75	45.34	45.70
2718	NASDAQ	REG	Wed, Aug 25, 2004	45.20	45.75	45.20	45.75
2717	NASDAQ	REG	Tue, Aug 24, 2004	45.19	45.94	45.00	45.87
2716	NASDAQ	REG	Mon, Aug 23, 2004	45.20	45.35	45.03	45.15
2715	NASDAQ	REG	Fri, Aug 20, 2004	43.90	45.35	43.90	45.35
2714	NASDAQ	REG	Thu, Aug 19, 2004	44.45	44.45	43.80	43.80
2713	NASDAQ	REG	Wed, Aug 18, 2004	43.40	44.49	43.40	44.45
2712	NASDAQ	REG	Tue, Aug 17, 2004	42.70	43.50	42.70	43.50
2711	NASDAQ	REG	Mon, Aug 16, 2004	42.20	42.60	42.18	42.60
2710	NASDAQ	REG	Fri, Aug 13, 2004	42.16	42.30	42.02	42.15
2709	NASDAQ	REG	Thu, Aug 12, 2004	42.61	42.85	42.00	42.10
2708	NASDAQ	REG	Wed, Aug 11, 2004	42.50	42.93	42.40	42.86
2707	NASDAQ	REG	Tue, Aug 10, 2004	42.85	43.18	42.60	42.60
2706	NASDAQ	REG	Mon, Aug 9, 2004	42.50	42.85	42.50	42.77
2705	NASDAQ	REG	Fri, Aug 6, 2004	43.15	43.67	42.81	42.93
2704	NASDAQ	REG	Thu, Aug 5, 2004	44.15	44.25	43.25	43.25
2703	NASDAQ	REG	Wed, Aug 4, 2004	43.55	44.21	43.51	44.11
2702	NASDAQ	REG	Tue, Aug 3, 2004	43.68	43.94	43.21	43.55
2701	NASDAQ	REG	Mon, Aug 2, 2004	42.46	43.22	42.31	43.19
2700	NASDAQ	REG	Fri, Jul 30, 2004	42.30	42.55	42.29	42.50
2699	NASDAQ	REG	Thu, Jul 29, 2004	42.46	42.75	42.25	42.25
2698	NASDAQ	REG	Wed, Jul 28, 2004	42.46	42.50	41.98	42.34
2697	NASDAQ	REG	Tue, Jul 27, 2004	42.15	42.87	42.15	42.45
2696	NASDAQ	REG	Mon, Jul 26, 2004	42.50	42.70	42.12	42.25
2695	NASDAQ	REG	Fri, Jul 23, 2004	42.93	43.10	42.80	42.80
2694	NASDAQ	REG	Thu, Jul 22, 2004	44.02	44.02	43.03	43.03
2693	NASDAQ	REG	Wed, Jul 21, 2004	44.28	44.42	44.16	44.24
2692	NASDAQ	REG	Tue, Jul 20, 2004	44.55	44.64	44.20	44.20
2691	NASDAQ	REG	Mon, Jul 19, 2004	43.90	44.37	43.81	44.35
2690	NASDAQ	REG	Fri, Jul 16, 2004	44.06	44.21	43.59	43.65
2689	NASDAQ	REG	Thu, Jul 15, 2004	43.20	43.97	43.20	43.86
2688	NASDAQ	REG	Wed, Jul 14, 2004	42.70	43.31	42.70	43.08
2687	NASDAQ	REG	Tue, Jul 13, 2004	43.25	43.25	42.86	42.87
2686	NASDAQ	REG	Mon, Jul 12, 2004	43.08	43.30	42.90	43.25
2685	NASDAQ	REG	Fri, Jul 9, 2004	43.27	43.29	42.70	43.08
2684	NASDAQ	REG	Thu, Jul 8, 2004	44.22	44.22	43.17	43.17
2683	NASDAQ	REG	Wed, Jul 7, 2004	44.23	44.31	43.97	44.22
2682	NASDAQ	REG	Tue, Jul 6, 2004	44.24	44.24	43.68	44.13
2681	NASDAQ	REG	Fri, Jul 2, 2004	43.45	44.24	43.45	44.24
2680	NASDAQ	REG	Thu, Jul 1, 2004	42.90	43.30	42.80	43.30
2679	NASDAQ	REG	Wed, Jun 30, 2004	42.37	42.90	42.06	42.90
2678	NASDAQ	REG	Tue, Jun 29, 2004	43.48	43.48	42.36	42.36
2677	NASDAQ	REG	Mon, Jun 28, 2004	44.40	44.47	43.59	43.59
2676	NASDAQ	REG	Fri, Jun 25, 2004	42.95	44.41	42.95	44.40
2675	NASDAQ	REG	Thu, Jun 24, 2004	42.96	43.01	42.60	43.01
2674	NASDAQ	REG	Wed, Jun 23, 2004	42.37	42.97	42.37	42.97
2673	NASDAQ	REG	Tue, Jun 22, 2004	42.21	42.33	42.06	42.33
2672	NASDAQ	REG	Mon, Jun 21, 2004	41.77	42.21	41.73	42.21
2671	NASDAQ	REG	Fri, Jun 18, 2004	41.20	41.60	41.20	41.52
2670	NASDAQ	REG	Thu, Jun 17, 2004	40.85	41.35	40.66	41.35
2669	NASDAQ	REG	Wed, Jun 16, 2004	40.65	41.11	40.55	40.90
2668	NASDAQ	REG	Tue, Jun 15, 2004	39.90	40.74	39.90	40.69
2667	NASDAQ	REG	Mon, Jun 14, 2004	40.57	40.57	39.74	39.80
2666	NASDAQ	REG	Thu, Jun 10, 2004	40.66	40.71	40.45	40.56
2665	NASDAQ	REG	Wed, Jun 9, 2004	40.72	41.13	40.65	40.65
2664	NASDAQ	REG	Tue, Jun 8, 2004	40.72	40.83	40.62	40.77
2663	NASDAQ	REG	Mon, Jun 7, 2004	40.30	40.87	40.25	40.77
2662	NASDAQ	REG	Fri, Jun 4, 2004	40.33	40.75	40.14	40.30
2661	NASDAQ	REG	Thu, Jun 3, 2004	40.13	40.36	39.54	40.26
2660	NASDAQ	REG	Wed, Jun 2, 2004	40.05	40.23	39.80	40.13
2659	NASDAQ	REG	Tue, Jun 1, 2004	40.31	40.31	39.62	39.85
2658	NASDAQ	REG	Fri, May 28, 2004	39.68	40.36	39.55	40.30
2657	NASDAQ	REG	Thu, May 27, 2004	39.90	39.90	39.23	39.68
2656	NASDAQ	REG	Wed, May 26, 2004	39.10	39.35	38.52	39.35
2655	NASDAQ	REG	Tue, May 25, 2004	38.20	38.97	38.18	38.97
2654	NASDAQ	REG	Mon, May 24, 2004	37.65	38.20	37.58	38.20
2653	NASDAQ	REG	Fri, May 21, 2004	37.53	37.75	37.22	37.55
2652	NASDAQ	REG	Thu, May 20, 2004	36.78	37.38	36.78	37.31
2651	NASDAQ	REG	Wed, May 19, 2004	37.30	37.93	36.60	36.60
2650	NASDAQ	REG	Tue, May 18, 2004	36.45	37.53	36.45	37.53
2649	NASDAQ	REG	Mon, May 17, 2004	36.20	36.83	35.80	36.53
2648	NASDAQ	REG	Fri, May 14, 2004	35.92	36.47	35.67	36.35
2647	NASDAQ	REG	Thu, May 13, 2004	35.80	36.31	35.73	35.85
2646	NASDAQ	REG	Wed, May 12, 2004	35.60	35.99	35.20	35.85
2645	NASDAQ	REG	Tue, May 11, 2004	35.16	35.97	35.16	35.60
2644	NASDAQ	REG	Mon, May 10, 2004	35.35	35.65	34.52	35.11
2643	NASDAQ	REG	Fri, May 7, 2004	36.90	36.90	35.85	35.85
2642	NASDAQ	REG	Thu, May 6, 2004	36.80	37.30	36.35	37.15
2641	NASDAQ	REG	Wed, May 5, 2004	37.90	38.05	36.90	36.90
2640	NASDAQ	REG	Tue, May 4, 2004	37.95	38.42	37.81	37.85
2639	NASDAQ	REG	Mon, May 3, 2004	37.86	37.90	37.24	37.90
2638	NASDAQ	REG	Fri, Apr 30, 2004	38.25	38.64	37.67	37.91
2637	NASDAQ	REG	Thu, Apr 29, 2004	38.95	39.23	37.70	38.30
2636	NASDAQ	REG	Wed, Apr 28, 2004	39.95	39.95	38.79	39.01
2635	NASDAQ	REG	Tue, Apr 27, 2004	38.98	39.60	38.80	39.51
2634	NASDAQ	REG	Mon, Apr 26, 2004	38.70	38.93	38.45	38.92
2633	NASDAQ	REG	Fri, Apr 23, 2004	38.92	38.92	38.15	38.57
2632	NASDAQ	REG	Thu, Apr 22, 2004	38.45	39.51	38.25	38.86
2631	NASDAQ	REG	Wed, Apr 21, 2004	38.04	38.76	37.64	38.28
2630	NASDAQ	REG	Tue, Apr 20, 2004	40.00	40.00	38.04	38.04
2629	NASDAQ	REG	Mon, Apr 19, 2004	39.63	40.32	38.82	39.88
2628	NASDAQ	REG	Fri, Apr 16, 2004	39.21	40.15	39.10	39.43
2627	NASDAQ	REG	Thu, Apr 15, 2004	38.59	39.40	38.37	39.21
2626	NASDAQ	REG	Wed, Apr 14, 2004	38.75	38.81	38.06	38.42
2625	NASDAQ	REG	Tue, Apr 13, 2004	39.10	39.83	38.42	38.75
2624	NASDAQ	REG	Mon, Apr 12, 2004	40.80	40.85	38.60	39.02
2623	NASDAQ	REG	Thu, Apr 8, 2004	42.50	42.73	41.41	41.41
2622	NASDAQ	REG	Wed, Apr 7, 2004	42.33	43.90	42.25	42.75
2621	NASDAQ	REG	Tue, Apr 6, 2004	44.70	44.70	41.50	42.58
2620	NASDAQ	REG	Mon, Apr 5, 2004	46.59	46.59	44.50	44.90
2619	NASDAQ	REG	Fri, Apr 2, 2004	47.35	47.35	46.45	46.49
2618	NASDAQ	REG	Thu, Apr 1, 2004	46.80	47.29	46.80	47.20
2617	NASDAQ	REG	Wed, Mar 31, 2004	45.88	46.73	45.81	46.73
2616	NASDAQ	REG	Tue, Mar 30, 2004	45.10	45.78	44.96	45.78
2615	NASDAQ	REG	Mon, Mar 29, 2004	44.81	45.20	44.80	45.05
2614	NASDAQ	REG	Fri, Mar 26, 2004	45.50	45.50	44.64	44.80
2613	NASDAQ	REG	Thu, Mar 25, 2004	45.25	45.72	45.04	45.51
2612	NASDAQ	REG	Wed, Mar 24, 2004	45.45	45.80	45.20	45.20
2611	NASDAQ	REG	Tue, Mar 23, 2004	45.00	45.45	45.00	45.45
2610	NASDAQ	REG	Mon, Mar 22, 2004	45.19	45.29	44.88	44.95
2609	NASDAQ	REG	Fri, Mar 19, 2004	44.94	45.25	44.65	45.18
2608	NASDAQ	REG	Thu, Mar 18, 2004	44.45	45.00	44.35	44.94
2607	NASDAQ	REG	Wed, Mar 17, 2004	44.18	44.44	43.84	44.35
2606	NASDAQ	REG	Tue, Mar 16, 2004	43.70	44.10	43.65	43.98
2605	NASDAQ	REG	Mon, Mar 15, 2004	43.60	43.75	43.45	43.54
2604	NASDAQ	REG	Fri, Mar 12, 2004	43.32	43.72	43.20	43.50
2603	NASDAQ	REG	Thu, Mar 11, 2004	43.30	43.64	43.21	43.23
2602	NASDAQ	REG	Wed, Mar 10, 2004	44.35	44.69	43.40	43.45
2601	NASDAQ	REG	Tue, Mar 9, 2004	44.33	44.58	44.12	44.40
2600	NASDAQ	REG	Mon, Mar 8, 2004	44.12	44.37	44.10	44.33
2599	NASDAQ	REG	Fri, Mar 5, 2004	43.57	44.45	43.42	44.20
2598	NASDAQ	REG	Thu, Mar 4, 2004	43.50	43.79	43.32	43.62
2597	NASDAQ	REG	Wed, Mar 3, 2004	43.36	43.68	43.16	43.45
2596	NASDAQ	REG	Tue, Mar 2, 2004	42.80	43.53	42.65	43.35
2595	NASDAQ	REG	Mon, Mar 1, 2004	42.00	42.97	41.96	42.80
2594	NASDAQ	REG	Fri, Feb 27, 2004	41.60	41.95	41.47	41.95
2593	NASDAQ	REG	Thu, Feb 26, 2004	41.79	41.88	41.50	41.65
2592	NASDAQ	REG	Wed, Feb 25, 2004	41.47	41.79	41.22	41.79
2591	NASDAQ	REG	Tue, Feb 24, 2004	41.45	41.61	41.19	41.48
2590	NASDAQ	REG	Mon, Feb 23, 2004	41.43	41.46	41.09	41.42
2589	NASDAQ	REG	Fri, Feb 20, 2004	41.85	41.85	41.19	41.40
2588	NASDAQ	REG	Thu, Feb 19, 2004	41.05	41.65	41.05	41.65
2587	NASDAQ	REG	Wed, Feb 18, 2004	41.73	41.80	41.20	41.34
2586	NASDAQ	REG	Tue, Feb 17, 2004	41.65	41.75	41.40	41.48
2585	NASDAQ	REG	Fri, Feb 13, 2004	41.80	41.98	41.40	41.65
2584	NASDAQ	REG	Thu, Feb 12, 2004	42.25	42.25	41.74	41.94
2583	NASDAQ	REG	Wed, Feb 11, 2004	42.25	42.25	42.17	42.25
2582	NASDAQ	REG	Tue, Feb 10, 2004	42.19	42.29	42.07	42.25
2581	NASDAQ	REG	Mon, Feb 9, 2004	42.48	42.50	42.11	42.24
2580	NASDAQ	REG	Fri, Feb 6, 2004	41.47	42.76	41.33	42.76
2579	NASDAQ	REG	Thu, Feb 5, 2004	41.30	41.65	41.30	41.44
2578	NASDAQ	REG	Wed, Feb 4, 2004	42.16	42.19	41.50	41.50
2577	NASDAQ	REG	Tue, Feb 3, 2004	42.40	42.87	42.11	42.11
2576	NASDAQ	REG	Mon, Feb 2, 2004	41.70	42.50	41.70	42.40
2575	NASDAQ	REG	Fri, Jan 30, 2004	41.70	41.92	41.40	41.70
2574	NASDAQ	REG	Thu, Jan 29, 2004	40.90	41.70	40.49	41.70
2573	NASDAQ	REG	Wed, Jan 28, 2004	40.89	41.47	40.86	41.05
2572	NASDAQ	REG	Tue, Jan 27, 2004	40.82	41.02	40.57	40.95
2571	NASDAQ	REG	Mon, Jan 26, 2004	40.06	40.90	39.99	40.90
2570	NASDAQ	REG	Fri, Jan 23, 2004	39.70	40.20	39.23	40.06
2569	NASDAQ	REG	Thu, Jan 22, 2004	40.00	40.10	39.80	40.10
2568	NASDAQ	REG	Wed, Jan 21, 2004	39.97	40.08	39.79	39.90
2567	NASDAQ	REG	Tue, Jan 20, 2004	40.06	40.11	39.85	39.97
2566	NASDAQ	REG	Fri, Jan 16, 2004	40.69	40.75	40.13	40.16
2565	NASDAQ	REG	Thu, Jan 15, 2004	40.25	40.85	40.25	40.75
2564	NASDAQ	REG	Wed, Jan 14, 2004	40.10	40.26	39.85	40.15
2563	NASDAQ	REG	Tue, Jan 13, 2004	39.23	40.22	38.90	40.22
2562	NASDAQ	REG	Mon, Jan 12, 2004	40.03	40.07	39.25	39.48
2561	NASDAQ	REG	Fri, Jan 9, 2004	40.15	40.20	39.91	39.95
2560	NASDAQ	REG	Thu, Jan 8, 2004	39.90	40.10	39.70	40.10
2559	NASDAQ	REG	Wed, Jan 7, 2004	39.65	39.97	39.65	39.80
2558	NASDAQ	REG	Tue, Jan 6, 2004	39.90	40.03	39.65	39.71
2557	NASDAQ	REG	Mon, Jan 5, 2004	39.80	40.47	39.55	39.90
2556	NASDAQ	REG	Fri, Jan 2, 2004	39.85	39.90	39.51	39.78
2555	NASDAQ	REG	Wed, Dec 31, 2003	40.15	40.22	39.34	39.85
2554	NASDAQ	REG	Tue, Dec 30, 2003	40.35	40.35	39.95	40.02
2553	NASDAQ	REG	Mon, Dec 29, 2003	39.98	40.43	39.82	40.20
2552	NASDAQ	REG	Fri, Dec 26, 2003	39.82	40.14	39.75	39.91
2551	NASDAQ	REG	Wed, Dec 24, 2003	39.25	40.00	39.25	39.85
2550	NASDAQ	REG	Tue, Dec 23, 2003	39.80	39.83	39.13	39.18
2549	NASDAQ	REG	Mon, Dec 22, 2003	39.60	39.80	39.45	39.69
2548	NASDAQ	REG	Fri, Dec 19, 2003	39.43	39.74	39.43	39.53
2547	NASDAQ	REG	Thu, Dec 18, 2003	39.25	39.59	39.12	39.35
2546	NASDAQ	REG	Wed, Dec 17, 2003	39.35	39.35	39.10	39.21
2545	NASDAQ	REG	Tue, Dec 16, 2003	39.50	39.65	39.15	39.35
2544	NASDAQ	REG	Mon, Dec 15, 2003	40.00	40.12	39.32	39.47
2543	NASDAQ	REG	Fri, Dec 12, 2003	39.79	40.00	39.50	39.80
2542	NASDAQ	REG	Thu, Dec 11, 2003	39.65	39.90	39.36	39.74
2541	NASDAQ	REG	Wed, Dec 10, 2003	39.95	40.00	39.62	39.70
2540	NASDAQ	REG	Tue, Dec 9, 2003	39.95	40.00	39.55	40.00
2539	NASDAQ	REG	Mon, Dec 8, 2003	39.10	40.00	39.10	39.95
2538	NASDAQ	REG	Fri, Dec 5, 2003	39.51	39.53	39.05	39.05
2537	NASDAQ	REG	Thu, Dec 4, 2003	39.95	39.95	39.41	39.41
2536	NASDAQ	REG	Wed, Dec 3, 2003	39.85	40.10	39.85	39.86
2535	NASDAQ	REG	Tue, Dec 2, 2003	39.65	39.99	39.53	39.82
2534	NASDAQ	REG	Mon, Dec 1, 2003	39.45	39.80	39.04	39.80
2533	NASDAQ	REG	Fri, Nov 28, 2003	39.05	39.50	38.88	39.50
2532	NASDAQ	REG	Wed, Nov 26, 2003	38.55	38.80	38.28	38.80
2531	NASDAQ	REG	Tue, Nov 25, 2003	38.47	38.47	38.02	38.35
2530	NASDAQ	REG	Mon, Nov 24, 2003	38.25	38.47	37.94	38.30
2529	NASDAQ	REG	Fri, Nov 21, 2003	38.10	38.25	37.83	38.25
2528	NASDAQ	REG	Thu, Nov 20, 2003	38.27	38.27	37.80	38.20
2527	NASDAQ	REG	Wed, Nov 19, 2003	38.20	38.55	38.10	38.20
2526	NASDAQ	REG	Tue, Nov 18, 2003	37.95	38.14	37.78	38.10
2525	NASDAQ	REG	Mon, Nov 17, 2003	38.23	38.26	37.65	38.00
2524	NASDAQ	REG	Fri, Nov 14, 2003	38.14	39.26	38.10	38.53
2523	NASDAQ	REG	Thu, Nov 13, 2003	37.86	38.71	37.73	38.00
2522	NASDAQ	REG	Wed, Nov 12, 2003	37.38	37.90	37.25	37.86
2521	NASDAQ	REG	Tue, Nov 11, 2003	37.65	37.66	37.06	37.38
2520	NASDAQ	REG	Mon, Nov 10, 2003	37.68	37.86	37.66	37.80
2519	NASDAQ	REG	Fri, Nov 7, 2003	37.15	37.70	37.11	37.68
2518	NASDAQ	REG	Thu, Nov 6, 2003	36.80	37.19	36.70	37.19
2517	NASDAQ	REG	Wed, Nov 5, 2003	37.00	37.05	36.69	36.70
2516	NASDAQ	REG	Tue, Nov 4, 2003	37.20	37.30	36.94	37.00
2515	NASDAQ	REG	Mon, Nov 3, 2003	37.08	37.35	37.03	37.25
2514	NASDAQ	REG	Fri, Oct 31, 2003	36.77	37.25	36.70	37.08
2513	NASDAQ	REG	Thu, Oct 30, 2003	36.55	36.70	36.51	36.65
2512	NASDAQ	REG	Wed, Oct 29, 2003	35.98	36.51	35.98	36.51
2511	NASDAQ	REG	Tue, Oct 28, 2003	36.60	36.70	35.56	35.85
2510	NASDAQ	REG	Mon, Oct 27, 2003	36.33	36.89	36.27	36.43
2509	NASDAQ	REG	Fri, Oct 24, 2003	36.41	36.55	36.23	36.23
2508	NASDAQ	REG	Thu, Oct 23, 2003	36.39	36.60	36.03	36.34
2507	NASDAQ	REG	Wed, Oct 22, 2003	36.71	36.75	36.38	36.49
2506	NASDAQ	REG	Tue, Oct 21, 2003	36.90	37.25	36.75	36.81
2505	NASDAQ	REG	Mon, Oct 20, 2003	37.05	37.12	36.89	36.90
2504	NASDAQ	REG	Fri, Oct 17, 2003	37.74	38.00	36.97	36.98
2503	NASDAQ	REG	Thu, Oct 16, 2003	37.51	37.85	37.30	37.54
2502	NASDAQ	REG	Wed, Oct 15, 2003	38.00	38.05	37.50	37.63
2501	NASDAQ	REG	Tue, Oct 14, 2003	38.11	38.14	37.99	38.13
2500	NASDAQ	REG	Mon, Oct 13, 2003	38.03	38.25	37.95	38.11
2499	NASDAQ	REG	Fri, Oct 10, 2003	38.10	38.15	38.00	38.10
2498	NASDAQ	REG	Thu, Oct 9, 2003	37.80	38.10	37.80	38.10
2497	NASDAQ	REG	Wed, Oct 8, 2003	37.47	37.80	37.20	37.80
2496	NASDAQ	REG	Tue, Oct 7, 2003	37.34	37.70	37.15	37.32
2495	NASDAQ	REG	Mon, Oct 6, 2003	36.89	37.50	36.84	37.49
2494	NASDAQ	REG	Fri, Oct 3, 2003	36.95	36.95	36.60	36.80
2493	NASDAQ	REG	Thu, Oct 2, 2003	36.50	36.70	36.43	36.70
2492	NASDAQ	REG	Wed, Oct 1, 2003	36.75	36.75	36.27	36.50
2491	NASDAQ	REG	Tue, Sep 30, 2003	36.15	36.95	35.95	36.85
2490	NASDAQ	REG	Mon, Sep 29, 2003	36.12	36.24	36.06	36.23
2489	NASDAQ	REG	Fri, Sep 26, 2003	36.04	36.16	35.86	36.12
2488	NASDAQ	REG	Thu, Sep 25, 2003	36.00	36.21	35.95	36.17
2487	NASDAQ	REG	Wed, Sep 24, 2003	36.10	36.18	35.88	35.90
2486	NASDAQ	REG	Tue, Sep 23, 2003	36.20	36.23	35.93	36.15
2485	NASDAQ	REG	Mon, Sep 22, 2003	36.10	36.10	35.82	36.10
2484	NASDAQ	REG	Fri, Sep 19, 2003	35.80	36.21	35.80	36.20
2483	NASDAQ	REG	Thu, Sep 18, 2003	35.65	36.00	35.62	35.90
2482	NASDAQ	REG	Wed, Sep 17, 2003	35.66	35.70	35.15	35.53
2481	NASDAQ	REG	Tue, Sep 16, 2003	35.80	35.93	35.45	35.56
2480	NASDAQ	REG	Mon, Sep 15, 2003	35.90	35.95	35.73	35.80
2479	NASDAQ	REG	Fri, Sep 12, 2003	35.95	35.99	35.80	35.96
2478	NASDAQ	REG	Thu, Sep 11, 2003	35.60	35.95	35.60	35.85
2477	NASDAQ	REG	Wed, Sep 10, 2003	36.02	36.03	35.50	35.64
2476	NASDAQ	REG	Tue, Sep 9, 2003	35.99	36.01	35.77	35.92
2475	NASDAQ	REG	Mon, Sep 8, 2003	35.95	35.96	35.71	35.95
2474	NASDAQ	REG	Fri, Sep 5, 2003	35.90	35.99	35.78	35.91
2473	NASDAQ	REG	Thu, Sep 4, 2003	35.90	36.00	35.80	35.92
2472	NASDAQ	REG	Wed, Sep 3, 2003	35.55	35.90	35.48	35.90
2471	NASDAQ	REG	Tue, Sep 2, 2003	35.38	35.58	35.18	35.55
2470	NASDAQ	REG	Fri, Aug 29, 2003	35.17	35.43	35.11	35.28
2469	NASDAQ	REG	Thu, Aug 28, 2003	35.17	35.27	34.81	35.22
2468	NASDAQ	REG	Wed, Aug 27, 2003	35.03	35.23	34.80	35.12
2467	NASDAQ	REG	Tue, Aug 26, 2003	35.10	35.10	34.53	34.90
2466	NASDAQ	REG	Mon, Aug 25, 2003	34.65	34.65	34.09	34.58
2465	NASDAQ	REG	Fri, Aug 22, 2003	34.80	35.06	34.78	34.79
2464	NASDAQ	REG	Thu, Aug 21, 2003	35.70	35.77	35.37	35.45
2463	NASDAQ	REG	Wed, Aug 20, 2003	35.57	35.70	35.40	35.65
2462	NASDAQ	REG	Tue, Aug 19, 2003	35.30	35.70	35.18	35.67
2461	NASDAQ	REG	Mon, Aug 18, 2003	35.30	35.55	34.85	35.37
2460	NASDAQ	REG	Fri, Aug 15, 2003	35.50	35.60	35.39	35.44
2459	NASDAQ	REG	Thu, Aug 14, 2003	35.80	35.85	35.30	35.69
2458	NASDAQ	REG	Wed, Aug 13, 2003	35.96	35.97	35.70	35.80
2457	NASDAQ	REG	Tue, Aug 12, 2003	36.05	36.12	35.87	35.96
2456	NASDAQ	REG	Mon, Aug 11, 2003	36.10	36.20	35.90	36.05
2455	NASDAQ	REG	Fri, Aug 8, 2003	36.09	36.10	35.86	35.99
2454	NASDAQ	REG	Thu, Aug 7, 2003	35.80	36.02	35.71	35.98
2453	NASDAQ	REG	Wed, Aug 6, 2003	35.92	35.98	35.75	35.92
2452	NASDAQ	REG	Tue, Aug 5, 2003	35.89	36.09	35.70	35.87
2451	NASDAQ	REG	Mon, Aug 4, 2003	36.00	36.13	35.65	35.99
2450	NASDAQ	REG	Fri, Aug 1, 2003	36.38	36.39	35.75	36.15
2449	NASDAQ	REG	Thu, Jul 31, 2003	36.50	36.70	36.33	36.38
2448	NASDAQ	REG	Wed, Jul 30, 2003	35.90	36.60	35.90	36.50
2447	NASDAQ	REG	Tue, Jul 29, 2003	35.49	36.01	35.45	35.89
2446	NASDAQ	REG	Mon, Jul 28, 2003	35.67	35.78	35.41	35.49
2445	NASDAQ	REG	Fri, Jul 25, 2003	35.15	35.67	35.15	35.67
2444	NASDAQ	REG	Thu, Jul 24, 2003	34.93	35.26	34.60	35.25
2443	NASDAQ	REG	Wed, Jul 23, 2003	35.08	35.10	34.75	34.93
2442	NASDAQ	REG	Tue, Jul 22, 2003	35.00	35.17	34.66	35.02
2441	NASDAQ	REG	Mon, Jul 21, 2003	34.98	35.09	34.65	34.85
2440	NASDAQ	REG	Fri, Jul 18, 2003	34.90	35.24	34.85	34.95
2439	NASDAQ	REG	Thu, Jul 17, 2003	35.10	35.25	34.65	34.96
2438	NASDAQ	REG	Wed, Jul 16, 2003	35.87	35.87	35.19	35.35
2437	NASDAQ	REG	Tue, Jul 15, 2003	35.80	35.85	35.50	35.75
2436	NASDAQ	REG	Mon, Jul 14, 2003	35.70	35.90	35.70	35.85
2435	NASDAQ	REG	Fri, Jul 11, 2003	35.30	35.59	35.30	35.58
2434	NASDAQ	REG	Thu, Jul 10, 2003	35.77	35.77	35.00	35.18
2433	NASDAQ	REG	Wed, Jul 9, 2003	35.75	35.77	35.47	35.77
2432	NASDAQ	REG	Tue, Jul 8, 2003	35.90	35.90	35.54	35.80
2431	NASDAQ	REG	Mon, Jul 7, 2003	35.50	35.90	35.50	35.90
2430	NASDAQ	REG	Thu, Jul 3, 2003	35.60	35.65	35.42	35.54
2429	NASDAQ	REG	Wed, Jul 2, 2003	35.10	35.70	34.95	35.50
2428	NASDAQ	REG	Tue, Jul 1, 2003	34.98	35.23	34.75	35.23
2427	NASDAQ	REG	Mon, Jun 30, 2003	34.81	34.98	34.55	34.98
2426	NASDAQ	REG	Fri, Jun 27, 2003	34.30	34.84	34.24	34.76
2425	NASDAQ	REG	Thu, Jun 26, 2003	33.83	34.35	33.80	34.35
2424	NASDAQ	REG	Wed, Jun 25, 2003	33.97	33.97	33.55	33.91
2423	NASDAQ	REG	Tue, Jun 24, 2003	33.95	34.03	33.82	33.93
2422	NASDAQ	REG	Mon, Jun 23, 2003	34.50	34.50	33.95	34.01
2421	NASDAQ	REG	Fri, Jun 20, 2003	34.25	34.70	34.12	34.60
2420	NASDAQ	REG	Thu, Jun 19, 2003	32.75	34.59	32.65	34.55
2419	NASDAQ	REG	Wed, Jun 18, 2003	33.08	34.59	32.41	32.56
2418	NASDAQ	REG	Tue, Jun 17, 2003	34.00	34.22	33.17	33.25
2417	NASDAQ	REG	Mon, Jun 16, 2003	34.40	34.69	34.01	34.02
2416	NASDAQ	REG	Fri, Jun 13, 2003	34.55	34.60	33.59	33.85
2415	NASDAQ	REG	Thu, Jun 12, 2003	35.55	35.55	33.88	34.45
2414	NASDAQ	REG	Wed, Jun 11, 2003	35.39	35.72	35.07	35.55
2413	NASDAQ	REG	Tue, Jun 10, 2003	34.80	35.63	34.77	35.45
2412	NASDAQ	REG	Mon, Jun 9, 2003	34.75	34.86	34.65	34.85
2411	NASDAQ	REG	Fri, Jun 6, 2003	34.40	34.75	34.35	34.75
2410	NASDAQ	REG	Thu, Jun 5, 2003	34.45	34.67	34.26	34.40
2409	NASDAQ	REG	Wed, Jun 4, 2003	34.10	34.58	34.10	34.44
2408	NASDAQ	REG	Tue, Jun 3, 2003	34.10	34.10	33.95	33.99
2407	NASDAQ	REG	Mon, Jun 2, 2003	33.99	34.20	33.80	34.20
2406	NASDAQ	REG	Fri, May 30, 2003	33.44	33.99	33.44	33.98
2405	NASDAQ	REG	Thu, May 29, 2003	33.96	33.96	33.10	33.40
2404	NASDAQ	REG	Wed, May 28, 2003	34.50	34.53	33.94	33.96
2403	NASDAQ	REG	Tue, May 27, 2003	34.10	34.42	33.85	34.33
2402	NASDAQ	REG	Fri, May 23, 2003	34.70	34.70	34.23	34.34
2401	NASDAQ	REG	Thu, May 22, 2003	33.91	34.76	33.80	34.75
2400	NASDAQ	REG	Wed, May 21, 2003	33.67	33.91	33.67	33.91
2399	NASDAQ	REG	Tue, May 20, 2003	33.60	33.85	33.58	33.67
2398	NASDAQ	REG	Mon, May 19, 2003	33.45	33.66	33.33	33.65
2397	NASDAQ	REG	Fri, May 16, 2003	33.55	33.94	33.50	33.89
2396	NASDAQ	REG	Thu, May 15, 2003	33.80	33.81	33.12	33.61
2395	NASDAQ	REG	Wed, May 14, 2003	34.73	34.90	34.59	34.90
2394	NASDAQ	REG	Tue, May 13, 2003	34.72	34.80	34.60	34.73
2393	NASDAQ	REG	Mon, May 12, 2003	34.57	34.80	34.55	34.78
2392	NASDAQ	REG	Fri, May 9, 2003	34.25	34.60	34.15	34.60
2391	NASDAQ	REG	Thu, May 8, 2003	33.91	34.47	33.70	34.40
2390	NASDAQ	REG	Wed, May 7, 2003	34.22	34.40	33.90	33.98
2389	NASDAQ	REG	Tue, May 6, 2003	34.25	34.35	34.05	34.31
2388	NASDAQ	REG	Mon, May 5, 2003	33.65	34.16	33.64	34.15
2387	NASDAQ	REG	Fri, May 2, 2003	33.30	33.64	33.28	33.64
2386	NASDAQ	REG	Thu, May 1, 2003	33.05	33.28	32.84	33.23
2385	NASDAQ	REG	Wed, Apr 30, 2003	33.40	33.40	33.00	33.00
2384	NASDAQ	REG	Tue, Apr 29, 2003	33.50	33.64	33.38	33.40
2383	NASDAQ	REG	Mon, Apr 28, 2003	33.74	33.74	33.40	33.40
2382	NASDAQ	REG	Fri, Apr 25, 2003	33.95	33.96	33.66	33.74
2381	NASDAQ	REG	Thu, Apr 24, 2003	34.00	34.24	33.90	33.90
2380	NASDAQ	REG	Wed, Apr 23, 2003	34.49	34.50	34.18	34.20
2379	NASDAQ	REG	Tue, Apr 22, 2003	34.17	34.60	34.17	34.45
2378	NASDAQ	REG	Mon, Apr 21, 2003	33.90	34.15	33.83	34.08
2377	NASDAQ	REG	Thu, Apr 17, 2003	33.88	34.00	33.78	33.96
2376	NASDAQ	REG	Wed, Apr 16, 2003	33.73	33.99	33.55	33.96
2375	NASDAQ	REG	Tue, Apr 15, 2003	33.80	33.84	33.58	33.80
2374	NASDAQ	REG	Mon, Apr 14, 2003	33.50	33.80	33.41	33.80
2373	NASDAQ	REG	Fri, Apr 11, 2003	33.53	33.62	33.45	33.45
2372	NASDAQ	REG	Thu, Apr 10, 2003	33.65	33.65	33.25	33.48
2371	NASDAQ	REG	Wed, Apr 9, 2003	33.50	33.81	33.50	33.70
2370	NASDAQ	REG	Tue, Apr 8, 2003	33.10	33.66	33.00	33.61
2369	NASDAQ	REG	Mon, Apr 7, 2003	33.05	33.48	32.90	33.00
2368	NASDAQ	REG	Fri, Apr 4, 2003	33.35	33.35	33.05	33.05
2367	NASDAQ	REG	Thu, Apr 3, 2003	33.45	33.48	33.23	33.30
2366	NASDAQ	REG	Wed, Apr 2, 2003	33.50	33.69	33.30	33.37
2365	NASDAQ	REG	Tue, Apr 1, 2003	32.95	33.35	32.87	33.35
2364	NASDAQ	REG	Mon, Mar 31, 2003	32.63	33.01	32.50	32.95
2363	NASDAQ	REG	Fri, Mar 28, 2003	32.59	32.80	32.58	32.64
2362	NASDAQ	REG	Thu, Mar 27, 2003	32.76	32.81	32.55	32.58
2361	NASDAQ	REG	Wed, Mar 26, 2003	32.77	32.80	32.65	32.74
2360	NASDAQ	REG	Tue, Mar 25, 2003	32.88	33.05	32.71	32.77
2359	NASDAQ	REG	Mon, Mar 24, 2003	33.38	33.38	32.68	32.75
2358	NASDAQ	REG	Fri, Mar 21, 2003	33.50	33.53	33.23	33.40
2357	NASDAQ	REG	Thu, Mar 20, 2003	33.17	33.45	33.03	33.30
2356	NASDAQ	REG	Wed, Mar 19, 2003	32.84	33.26	32.82	33.12
2355	NASDAQ	REG	Tue, Mar 18, 2003	32.50	32.90	32.50	32.88
2354	NASDAQ	REG	Mon, Mar 17, 2003	32.50	32.96	32.36	32.93
2353	NASDAQ	REG	Fri, Mar 14, 2003	32.68	32.70	32.35	32.52
2352	NASDAQ	REG	Thu, Mar 13, 2003	32.50	32.79	32.50	32.65
2351	NASDAQ	REG	Wed, Mar 12, 2003	32.36	32.40	32.18	32.39
2350	NASDAQ	REG	Tue, Mar 11, 2003	32.10	32.50	32.10	32.41
2349	NASDAQ	REG	Mon, Mar 10, 2003	32.52	32.58	32.02	32.10
2348	NASDAQ	REG	Fri, Mar 7, 2003	32.51	32.55	32.27	32.51
2347	NASDAQ	REG	Thu, Mar 6, 2003	32.30	32.60	32.23	32.54
2346	NASDAQ	REG	Wed, Mar 5, 2003	32.20	32.37	32.16	32.37
2345	NASDAQ	REG	Tue, Mar 4, 2003	32.22	32.38	32.15	32.33
2344	NASDAQ	REG	Mon, Mar 3, 2003	32.20	32.25	32.12	32.25
2343	NASDAQ	REG	Fri, Feb 28, 2003	32.22	32.25	32.10	32.17
2342	NASDAQ	REG	Thu, Feb 27, 2003	32.23	32.25	32.18	32.25
2341	NASDAQ	REG	Wed, Feb 26, 2003	32.28	32.29	32.09	32.20
2340	NASDAQ	REG	Tue, Feb 25, 2003	32.12	32.37	31.90	32.33
2339	NASDAQ	REG	Mon, Feb 24, 2003	32.24	32.25	31.93	32.12
2338	NASDAQ	REG	Fri, Feb 21, 2003	31.86	32.24	31.86	32.24
2337	NASDAQ	REG	Thu, Feb 20, 2003	31.54	31.84	31.54	31.74
2336	NASDAQ	REG	Wed, Feb 19, 2003	31.65	31.72	31.51	31.64
2335	NASDAQ	REG	Tue, Feb 18, 2003	31.30	31.73	31.25	31.60
2334	NASDAQ	REG	Fri, Feb 14, 2003	31.00	31.36	30.97	31.27
2333	NASDAQ	REG	Thu, Feb 13, 2003	31.63	31.63	31.28	31.58
2332	NASDAQ	REG	Wed, Feb 12, 2003	31.76	31.79	31.66	31.69
2331	NASDAQ	REG	Tue, Feb 11, 2003	31.97	32.08	31.78	31.79
2330	NASDAQ	REG	Mon, Feb 10, 2003	31.83	31.98	31.67	31.93
2329	NASDAQ	REG	Fri, Feb 7, 2003	31.71	32.24	31.71	32.03
2328	NASDAQ	REG	Thu, Feb 6, 2003	31.72	32.25	31.72	32.11
2327	NASDAQ	REG	Wed, Feb 5, 2003	31.61	31.77	31.46	31.77
2326	NASDAQ	REG	Tue, Feb 4, 2003	31.58	31.68	31.46	31.66
2325	NASDAQ	REG	Mon, Feb 3, 2003	31.71	31.71	31.49	31.57
2324	NASDAQ	REG	Fri, Jan 31, 2003	31.20	31.68	31.13	31.68
2323	NASDAQ	REG	Thu, Jan 30, 2003	30.93	31.10	30.77	31.10
2322	NASDAQ	REG	Wed, Jan 29, 2003	30.64	30.95	30.40	30.95
2321	NASDAQ	REG	Tue, Jan 28, 2003	30.64	30.72	30.40	30.60
2320	NASDAQ	REG	Mon, Jan 27, 2003	30.82	30.82	30.47	30.60
2319	NASDAQ	REG	Fri, Jan 24, 2003	30.93	30.93	30.81	30.87
2318	NASDAQ	REG	Thu, Jan 23, 2003	30.98	31.04	30.90	30.98
2317	NASDAQ	REG	Wed, Jan 22, 2003	31.00	31.12	30.98	30.98
2316	NASDAQ	REG	Tue, Jan 21, 2003	31.20	31.20	30.96	31.09
2315	NASDAQ	REG	Fri, Jan 17, 2003	31.43	31.43	31.14	31.17
2314	NASDAQ	REG	Thu, Jan 16, 2003	31.73	31.74	31.43	31.43
2313	NASDAQ	REG	Wed, Jan 15, 2003	31.59	31.83	31.35	31.74
2312	NASDAQ	REG	Tue, Jan 14, 2003	31.60	31.63	31.45	31.57
2311	NASDAQ	REG	Mon, Jan 13, 2003	31.80	31.84	31.65	31.70
2310	NASDAQ	REG	Fri, Jan 10, 2003	31.90	32.09	31.78	31.85
2309	NASDAQ	REG	Thu, Jan 9, 2003	32.00	32.03	31.81	31.96
2308	NASDAQ	REG	Wed, Jan 8, 2003	32.30	32.46	31.97	32.01
2307	NASDAQ	REG	Tue, Jan 7, 2003	32.50	32.50	32.20	32.30
2306	NASDAQ	REG	Mon, Jan 6, 2003	32.45	32.63	32.28	32.63
2305	NASDAQ	REG	Fri, Jan 3, 2003	32.39	32.73	31.90	32.45
2304	NASDAQ	REG	Thu, Jan 2, 2003	32.40	32.47	32.29	32.45
2303	NASDAQ	REG	Tue, Dec 31, 2002	32.03	32.40	32.03	32.40
2302	NASDAQ	REG	Mon, Dec 30, 2002	31.98	32.05	31.80	32.05
2301	NASDAQ	REG	Fri, Dec 27, 2002	31.95	31.95	31.70	31.95
2300	NASDAQ	REG	Thu, Dec 26, 2002	31.84	31.92	31.61	31.89
2299	NASDAQ	REG	Tue, Dec 24, 2002	31.36	31.87	31.36	31.83
2298	NASDAQ	REG	Mon, Dec 23, 2002	31.40	31.50	31.17	31.45
2297	NASDAQ	REG	Fri, Dec 20, 2002	31.06	31.40	31.06	31.25
2296	NASDAQ	REG	Thu, Dec 19, 2002	31.10	31.16	31.00	31.06
2295	NASDAQ	REG	Wed, Dec 18, 2002	31.31	31.37	31.14	31.14
2294	NASDAQ	REG	Tue, Dec 17, 2002	31.35	31.50	31.19	31.27
2293	NASDAQ	REG	Mon, Dec 16, 2002	31.08	31.35	31.00	31.35
2292	NASDAQ	REG	Fri, Dec 13, 2002	30.99	31.07	30.97	31.02
2291	NASDAQ	REG	Thu, Dec 12, 2002	31.08	31.15	30.92	30.98
2290	NASDAQ	REG	Wed, Dec 11, 2002	31.25	31.45	30.75	31.12
2289	NASDAQ	REG	Tue, Dec 10, 2002	31.15	31.32	31.11	31.20
2288	NASDAQ	REG	Mon, Dec 9, 2002	31.04	31.21	30.95	31.10
2287	NASDAQ	REG	Fri, Dec 6, 2002	31.05	31.27	30.99	31.08
2286	NASDAQ	REG	Thu, Dec 5, 2002	31.17	31.17	31.00	31.02
2285	NASDAQ	REG	Wed, Dec 4, 2002	30.95	31.17	30.94	31.15
2284	NASDAQ	REG	Tue, Dec 3, 2002	30.95	31.06	30.83	30.85
2283	NASDAQ	REG	Mon, Dec 2, 2002	30.67	31.15	30.63	31.05
2282	NASDAQ	REG	Fri, Nov 29, 2002	30.97	31.19	30.89	30.90
2281	NASDAQ	REG	Wed, Nov 27, 2002	30.73	31.00	30.54	30.97
2280	NASDAQ	REG	Tue, Nov 26, 2002	31.00	31.07	30.60	30.75
2279	NASDAQ	REG	Mon, Nov 25, 2002	30.85	31.10	30.71	31.01
2278	NASDAQ	REG	Fri, Nov 22, 2002	30.98	30.99	30.75	30.77
2277	NASDAQ	REG	Thu, Nov 21, 2002	30.97	31.10	30.88	30.99
2276	NASDAQ	REG	Wed, Nov 20, 2002	31.05	31.05	30.57	30.82
2275	NASDAQ	REG	Tue, Nov 19, 2002	30.98	31.33	30.90	30.97
2274	NASDAQ	REG	Mon, Nov 18, 2002	30.95	31.00	30.84	30.98
2273	NASDAQ	REG	Fri, Nov 15, 2002	31.14	31.30	30.94	31.00
2272	NASDAQ	REG	Thu, Nov 14, 2002	31.10	31.57	31.05	31.57
2271	NASDAQ	REG	Wed, Nov 13, 2002	31.50	31.57	31.20	31.25
2270	NASDAQ	REG	Tue, Nov 12, 2002	31.05	31.45	31.00	31.45
2269	NASDAQ	REG	Mon, Nov 11, 2002	31.25	31.25	30.91	31.06
2268	NASDAQ	REG	Fri, Nov 8, 2002	31.70	31.70	31.35	31.39
2267	NASDAQ	REG	Thu, Nov 7, 2002	31.90	31.90	31.70	31.78
2266	NASDAQ	REG	Wed, Nov 6, 2002	31.98	32.04	31.86	31.90
2265	NASDAQ	REG	Tue, Nov 5, 2002	32.09	32.29	31.85	32.08
2264	NASDAQ	REG	Mon, Nov 4, 2002	31.80	32.07	31.79	32.02
2263	NASDAQ	REG	Fri, Nov 1, 2002	31.11	32.11	31.00	31.80
2262	NASDAQ	REG	Thu, Oct 31, 2002	31.15	31.41	31.00	31.26
2261	NASDAQ	REG	Wed, Oct 30, 2002	30.85	31.20	30.85	31.12
2260	NASDAQ	REG	Tue, Oct 29, 2002	31.20	31.20	30.61	30.78
2259	NASDAQ	REG	Mon, Oct 28, 2002	31.30	31.41	31.06	31.22
2258	NASDAQ	REG	Fri, Oct 25, 2002	30.77	31.24	30.77	31.15
2257	NASDAQ	REG	Thu, Oct 24, 2002	30.30	30.95	30.30	30.95
2256	NASDAQ	REG	Wed, Oct 23, 2002	30.26	30.26	30.03	30.23
2255	NASDAQ	REG	Tue, Oct 22, 2002	30.35	30.35	30.21	30.26
2254	NASDAQ	REG	Mon, Oct 21, 2002	30.15	30.35	29.90	30.31
2253	NASDAQ	REG	Fri, Oct 18, 2002	30.55	30.55	30.10	30.10
2252	NASDAQ	REG	Thu, Oct 17, 2002	30.24	30.60	30.20	30.45
2251	NASDAQ	REG	Wed, Oct 16, 2002	30.58	30.70	30.00	30.16
2250	NASDAQ	REG	Tue, Oct 15, 2002	29.86	30.68	29.86	30.58
2249	NASDAQ	REG	Mon, Oct 14, 2002	30.58	30.58	29.70	29.80
2248	NASDAQ	REG	Fri, Oct 11, 2002	30.00	30.75	30.00	30.61
2247	NASDAQ	REG	Thu, Oct 10, 2002	29.26	29.88	28.92	29.88
2246	NASDAQ	REG	Wed, Oct 9, 2002	29.91	29.92	29.24	29.24
2245	NASDAQ	REG	Tue, Oct 8, 2002	30.35	30.43	29.48	29.91
2244	NASDAQ	REG	Mon, Oct 7, 2002	30.50	30.53	30.25	30.28
2243	NASDAQ	REG	Fri, Oct 4, 2002	30.63	30.69	30.32	30.50
2242	NASDAQ	REG	Thu, Oct 3, 2002	30.74	30.86	30.55	30.62
2241	NASDAQ	REG	Wed, Oct 2, 2002	30.73	30.88	30.55	30.69
2240	NASDAQ	REG	Tue, Oct 1, 2002	31.00	31.00	30.53	30.70
2239	NASDAQ	REG	Mon, Sep 30, 2002	30.60	31.00	30.26	31.00
2238	NASDAQ	REG	Fri, Sep 27, 2002	30.55	30.70	30.50	30.60
2237	NASDAQ	REG	Thu, Sep 26, 2002	30.36	30.60	30.25	30.50
2236	NASDAQ	REG	Wed, Sep 25, 2002	30.50	30.50	30.00	30.25
2235	NASDAQ	REG	Tue, Sep 24, 2002	30.58	30.58	30.40	30.45
2234	NASDAQ	REG	Mon, Sep 23, 2002	30.65	30.72	30.48	30.58
2233	NASDAQ	REG	Fri, Sep 20, 2002	30.58	30.73	30.52	30.60
2232	NASDAQ	REG	Thu, Sep 19, 2002	30.70	30.71	30.50	30.50
2231	NASDAQ	REG	Wed, Sep 18, 2002	30.70	30.85	30.62	30.66
2230	NASDAQ	REG	Tue, Sep 17, 2002	30.78	30.85	30.60	30.60
2229	NASDAQ	REG	Mon, Sep 16, 2002	30.86	30.87	30.70	30.73
2228	NASDAQ	REG	Fri, Sep 13, 2002	30.83	31.00	30.80	30.91
2227	NASDAQ	REG	Thu, Sep 12, 2002	31.06	31.06	30.80	30.90
2226	NASDAQ	REG	Wed, Sep 11, 2002	31.08	31.12	30.95	31.00
2225	NASDAQ	REG	Tue, Sep 10, 2002	31.15	31.24	30.96	31.00
2224	NASDAQ	REG	Mon, Sep 9, 2002	31.20	31.21	31.00	31.05
2223	NASDAQ	REG	Fri, Sep 6, 2002	30.92	31.18	30.90	31.15
2222	NASDAQ	REG	Thu, Sep 5, 2002	31.50	31.50	30.90	30.93
2221	NASDAQ	REG	Wed, Sep 4, 2002	31.50	31.65	31.41	31.50
2220	NASDAQ	REG	Tue, Sep 3, 2002	31.75	31.81	31.30	31.38
2219	NASDAQ	REG	Fri, Aug 30, 2002	31.35	31.75	31.20	31.75
2218	NASDAQ	REG	Thu, Aug 29, 2002	31.70	31.70	31.30	31.30
2217	NASDAQ	REG	Wed, Aug 28, 2002	31.00	31.85	31.00	31.80
2216	NASDAQ	REG	Tue, Aug 27, 2002	31.18	31.20	30.92	31.03
2215	NASDAQ	REG	Mon, Aug 26, 2002	30.80	31.11	30.79	31.08
2214	NASDAQ	REG	Fri, Aug 23, 2002	30.60	30.93	30.60	30.75
2213	NASDAQ	REG	Thu, Aug 22, 2002	30.97	31.00	30.67	30.77
2212	NASDAQ	REG	Wed, Aug 21, 2002	30.53	30.97	30.53	30.97
2211	NASDAQ	REG	Tue, Aug 20, 2002	30.91	30.91	30.53	30.57
2210	NASDAQ	REG	Mon, Aug 19, 2002	30.95	30.95	30.80	30.87
2209	NASDAQ	REG	Fri, Aug 16, 2002	31.10	31.40	31.10	31.32
2208	NASDAQ	REG	Thu, Aug 15, 2002	31.05	31.34	30.84	31.00
2207	NASDAQ	REG	Wed, Aug 14, 2002	30.85	31.09	30.65	30.90
2206	NASDAQ	REG	Tue, Aug 13, 2002	30.78	31.32	30.78	30.85
2205	NASDAQ	REG	Mon, Aug 12, 2002	30.80	31.06	30.61	30.90
2204	NASDAQ	REG	Fri, Aug 9, 2002	30.60	30.79	30.31	30.71
2203	NASDAQ	REG	Thu, Aug 8, 2002	30.47	30.80	30.40	30.60
2202	NASDAQ	REG	Wed, Aug 7, 2002	29.98	30.48	29.98	30.40
2201	NASDAQ	REG	Tue, Aug 6, 2002	30.30	30.90	29.90	29.94
2200	NASDAQ	REG	Mon, Aug 5, 2002	30.85	30.85	29.74	30.20
2199	NASDAQ	REG	Fri, Aug 2, 2002	30.90	31.25	30.47	30.85
2198	NASDAQ	REG	Thu, Aug 1, 2002	31.60	31.60	30.58	30.97
2197	NASDAQ	REG	Wed, Jul 31, 2002	31.36	31.50	30.75	31.50
2196	NASDAQ	REG	Tue, Jul 30, 2002	31.15	31.26	30.35	31.26
2195	NASDAQ	REG	Mon, Jul 29, 2002	29.30	31.42	29.30	31.25
2194	NASDAQ	REG	Fri, Jul 26, 2002	28.60	29.13	28.51	29.13
2193	NASDAQ	REG	Thu, Jul 25, 2002	27.26	28.50	26.80	28.50
2192	NASDAQ	REG	Wed, Jul 24, 2002	26.65	27.11	25.22	27.06
2191	NASDAQ	REG	Tue, Jul 23, 2002	27.95	28.31	26.68	26.80
2190	NASDAQ	REG	Mon, Jul 22, 2002	28.50	28.60	27.74	28.03
2189	NASDAQ	REG	Fri, Jul 19, 2002	28.85	28.85	27.82	28.50
2188	NASDAQ	REG	Thu, Jul 18, 2002	29.40	29.40	28.82	28.85
2187	NASDAQ	REG	Wed, Jul 17, 2002	29.65	29.80	29.45	29.45
2186	NASDAQ	REG	Tue, Jul 16, 2002	29.31	29.75	29.26	29.65
2185	NASDAQ	REG	Mon, Jul 15, 2002	29.00	29.40	28.63	29.40
2184	NASDAQ	REG	Fri, Jul 12, 2002	29.20	29.65	28.90	29.12
2183	NASDAQ	REG	Thu, Jul 11, 2002	29.45	29.45	28.75	29.23
2182	NASDAQ	REG	Wed, Jul 10, 2002	30.17	30.22	29.30	29.45
2181	NASDAQ	REG	Tue, Jul 9, 2002	29.79	30.10	29.79	30.00
2180	NASDAQ	REG	Mon, Jul 8, 2002	30.65	30.68	29.60	29.81
2179	NASDAQ	REG	Fri, Jul 5, 2002	30.22	30.80	30.22	30.80
2178	NASDAQ	REG	Wed, Jul 3, 2002	30.56	30.62	30.00	30.22
2177	NASDAQ	REG	Tue, Jul 2, 2002	30.43	30.52	29.82	30.46
2176	NASDAQ	REG	Mon, Jul 1, 2002	29.80	30.27	29.80	30.03
2175	NASDAQ	REG	Fri, Jun 28, 2002	29.83	30.17	29.65	29.65
2174	NASDAQ	REG	Thu, Jun 27, 2002	29.85	30.00	29.65	29.82
2173	NASDAQ	REG	Wed, Jun 26, 2002	30.18	30.20	29.92	30.04
2172	NASDAQ	REG	Tue, Jun 25, 2002	30.35	30.49	29.93	30.22
2171	NASDAQ	REG	Mon, Jun 24, 2002	30.40	30.79	30.09	30.22
2170	NASDAQ	REG	Fri, Jun 21, 2002	29.80	30.51	29.80	30.25
2169	NASDAQ	REG	Thu, Jun 20, 2002	30.00	30.10	29.65	29.80
2168	NASDAQ	REG	Wed, Jun 19, 2002	30.14	31.03	29.65	29.90
2167	NASDAQ	REG	Tue, Jun 18, 2002	30.15	30.25	29.85	29.99
2166	NASDAQ	REG	Mon, Jun 17, 2002	29.00	30.19	29.00	30.15
2165	NASDAQ	REG	Fri, Jun 14, 2002	29.02	29.58	29.02	29.35
2164	NASDAQ	REG	Thu, Jun 13, 2002	29.30	29.32	29.00	29.08
2163	NASDAQ	REG	Wed, Jun 12, 2002	29.48	29.48	29.07	29.30
2162	NASDAQ	REG	Tue, Jun 11, 2002	29.30	29.56	29.28	29.38
2161	NASDAQ	REG	Mon, Jun 10, 2002	29.35	29.40	29.13	29.25
2160	NASDAQ	REG	Fri, Jun 7, 2002	29.40	29.45	29.18	29.27
2159	NASDAQ	REG	Thu, Jun 6, 2002	29.41	29.53	29.26	29.35
2158	NASDAQ	REG	Wed, Jun 5, 2002	29.35	29.50	29.23	29.40
2157	NASDAQ	REG	Tue, Jun 4, 2002	29.43	29.53	29.37	29.45
2156	NASDAQ	REG	Mon, Jun 3, 2002	29.44	29.50	29.13	29.50
2155	NASDAQ	REG	Fri, May 31, 2002	29.40	29.55	29.30	29.36
2154	NASDAQ	REG	Thu, May 30, 2002	29.47	29.50	29.27	29.34
2153	NASDAQ	REG	Wed, May 29, 2002	29.15	29.50	29.15	29.40
2152	NASDAQ	REG	Tue, May 28, 2002	29.34	29.36	29.06	29.20
2151	NASDAQ	REG	Fri, May 24, 2002	29.45	29.50	29.39	29.40
2150	NASDAQ	REG	Thu, May 23, 2002	28.90	29.53	28.78	29.45
2149	NASDAQ	REG	Wed, May 22, 2002	29.22	29.22	28.85	28.97
2148	NASDAQ	REG	Tue, May 21, 2002	29.35	29.35	29.09	29.20
2147	NASDAQ	REG	Mon, May 20, 2002	29.30	29.32	29.17	29.30
2146	NASDAQ	REG	Fri, May 17, 2002	29.42	29.46	29.14	29.30
2145	NASDAQ	REG	Thu, May 16, 2002	29.28	29.60	29.09	29.35
2144	NASDAQ	REG	Wed, May 15, 2002	28.95	29.64	28.95	29.23
2143	NASDAQ	REG	Tue, May 14, 2002	28.90	28.98	28.70	28.80
2142	NASDAQ	REG	Mon, May 13, 2002	28.65	28.94	28.51	28.80
2141	NASDAQ	REG	Fri, May 10, 2002	29.15	29.15	27.82	28.61
2140	NASDAQ	REG	Thu, May 9, 2002	29.33	29.55	28.33	29.15
2139	NASDAQ	REG	Wed, May 8, 2002	29.97	30.10	29.64	29.99
2138	NASDAQ	REG	Tue, May 7, 2002	30.10	30.10	29.80	29.90
2137	NASDAQ	REG	Mon, May 6, 2002	30.25	30.30	29.97	30.10
2136	NASDAQ	REG	Fri, May 3, 2002	30.15	30.30	30.07	30.20
2135	NASDAQ	REG	Thu, May 2, 2002	29.84	30.24	29.80	30.20
2134	NASDAQ	REG	Wed, May 1, 2002	29.53	29.80	29.35	29.79
2133	NASDAQ	REG	Tue, Apr 30, 2002	29.15	29.44	29.10	29.40
2132	NASDAQ	REG	Mon, Apr 29, 2002	29.10	29.13	28.98	29.13
2131	NASDAQ	REG	Fri, Apr 26, 2002	29.30	29.33	28.95	29.02
2130	NASDAQ	REG	Thu, Apr 25, 2002	29.18	29.28	29.06	29.25
2129	NASDAQ	REG	Wed, Apr 24, 2002	28.90	29.20	28.90	29.11
2128	NASDAQ	REG	Tue, Apr 23, 2002	29.15	29.25	28.90	28.92
2127	NASDAQ	REG	Mon, Apr 22, 2002	29.37	29.37	29.10	29.15
2126	NASDAQ	REG	Fri, Apr 19, 2002	29.51	29.55	29.21	29.30
2125	NASDAQ	REG	Thu, Apr 18, 2002	29.57	29.57	29.41	29.45
2124	NASDAQ	REG	Wed, Apr 17, 2002	29.52	29.53	29.49	29.50
2123	NASDAQ	REG	Tue, Apr 16, 2002	29.70	29.71	29.50	29.65
2122	NASDAQ	REG	Mon, Apr 15, 2002	29.45	29.75	29.44	29.60
2121	NASDAQ	REG	Fri, Apr 12, 2002	29.38	29.65	29.28	29.65
2120	NASDAQ	REG	Thu, Apr 11, 2002	29.40	29.40	29.26	29.38
2119	NASDAQ	REG	Wed, Apr 10, 2002	29.05	29.40	28.90	29.40
2118	NASDAQ	REG	Tue, Apr 9, 2002	28.90	29.15	28.90	29.15
2117	NASDAQ	REG	Mon, Apr 8, 2002	28.95	29.00	28.91	29.00
2116	NASDAQ	REG	Fri, Apr 5, 2002	28.59	28.87	28.57	28.87
2115	NASDAQ	REG	Thu, Apr 4, 2002	28.73	28.73	28.46	28.59
2114	NASDAQ	REG	Wed, Apr 3, 2002	28.95	28.95	28.68	28.73
2113	NASDAQ	REG	Tue, Apr 2, 2002	29.15	29.16	28.92	28.95
2112	NASDAQ	REG	Mon, Apr 1, 2002	29.02	29.20	28.82	29.20
2111	NASDAQ	REG	Thu, Mar 28, 2002	29.18	29.18	28.90	29.02
2110	NASDAQ	REG	Wed, Mar 27, 2002	29.25	29.30	28.99	29.18
2109	NASDAQ	REG	Tue, Mar 26, 2002	29.20	29.27	29.20	29.27
2108	NASDAQ	REG	Mon, Mar 25, 2002	29.25	29.32	28.92	29.20
2107	NASDAQ	REG	Fri, Mar 22, 2002	29.49	29.49	29.17	29.25
2106	NASDAQ	REG	Thu, Mar 21, 2002	29.25	29.50	29.25	29.50
2105	NASDAQ	REG	Wed, Mar 20, 2002	29.39	29.41	29.09	29.20
2104	NASDAQ	REG	Tue, Mar 19, 2002	29.18	29.40	29.13	29.35
2103	NASDAQ	REG	Mon, Mar 18, 2002	29.22	29.22	29.00	29.08
2102	NASDAQ	REG	Fri, Mar 15, 2002	28.90	29.25	28.90	29.22
2101	NASDAQ	REG	Thu, Mar 14, 2002	28.85	29.28	28.85	29.10
2100	NASDAQ	REG	Wed, Mar 13, 2002	28.75	29.00	28.75	28.85
2099	NASDAQ	REG	Tue, Mar 12, 2002	28.53	28.75	28.53	28.74
2098	NASDAQ	REG	Mon, Mar 11, 2002	29.20	29.20	28.55	28.62
2097	NASDAQ	REG	Fri, Mar 8, 2002	29.20	29.23	29.10	29.18
2096	NASDAQ	REG	Thu, Mar 7, 2002	29.00	29.10	28.90	29.10
2095	NASDAQ	REG	Wed, Mar 6, 2002	29.00	29.00	28.72	28.95
2094	NASDAQ	REG	Tue, Mar 5, 2002	28.82	28.94	28.74	28.90
2093	NASDAQ	REG	Mon, Mar 4, 2002	28.55	28.85	28.46	28.79
2092	NASDAQ	REG	Fri, Mar 1, 2002	28.30	28.30	28.26	28.30
2091	NASDAQ	REG	Thu, Feb 28, 2002	28.45	28.50	28.15	28.30
2090	NASDAQ	REG	Wed, Feb 27, 2002	28.38	28.55	28.36	28.53
2089	NASDAQ	REG	Tue, Feb 26, 2002	28.50	28.50	28.30	28.40
2088	NASDAQ	REG	Mon, Feb 25, 2002	28.54	28.54	28.27	28.48
2087	NASDAQ	REG	Fri, Feb 22, 2002	28.15	28.50	28.11	28.50
2086	NASDAQ	REG	Thu, Feb 21, 2002	28.63	28.63	28.30	28.30
2085	NASDAQ	REG	Wed, Feb 20, 2002	28.45	28.65	28.31	28.63
2084	NASDAQ	REG	Tue, Feb 19, 2002	28.55	28.60	28.30	28.40
2083	NASDAQ	REG	Fri, Feb 15, 2002	28.42	28.52	28.35	28.51
2082	NASDAQ	REG	Thu, Feb 14, 2002	28.60	28.62	28.33	28.42
2081	NASDAQ	REG	Wed, Feb 13, 2002	28.62	28.67	28.48	28.58
2080	NASDAQ	REG	Tue, Feb 12, 2002	28.60	28.64	28.45	28.62
2079	NASDAQ	REG	Mon, Feb 11, 2002	28.24	28.71	28.24	28.60
2078	NASDAQ	REG	Fri, Feb 8, 2002	28.30	28.40	27.90	28.14
2077	NASDAQ	REG	Thu, Feb 7, 2002	28.68	28.82	28.61	28.70
2076	NASDAQ	REG	Wed, Feb 6, 2002	28.88	28.88	28.48	28.75
2075	NASDAQ	REG	Tue, Feb 5, 2002	28.79	28.95	28.76	28.85
2074	NASDAQ	REG	Mon, Feb 4, 2002	28.80	28.80	28.60	28.75
2073	NASDAQ	REG	Fri, Feb 1, 2002	28.63	28.80	28.59	28.80
2072	NASDAQ	REG	Thu, Jan 31, 2002	28.70	28.70	28.45	28.70
2071	NASDAQ	REG	Wed, Jan 30, 2002	28.10	28.70	28.05	28.70
2070	NASDAQ	REG	Tue, Jan 29, 2002	28.09	28.19	28.05	28.19
2069	NASDAQ	REG	Mon, Jan 28, 2002	28.10	28.25	27.99	28.09
2068	NASDAQ	REG	Fri, Jan 25, 2002	28.26	28.37	28.15	28.15
2067	NASDAQ	REG	Thu, Jan 24, 2002	28.14	28.28	28.10	28.28
2066	NASDAQ	REG	Wed, Jan 23, 2002	28.00	28.20	28.00	28.17
2065	NASDAQ	REG	Tue, Jan 22, 2002	28.25	28.27	28.08	28.10
2064	NASDAQ	REG	Fri, Jan 18, 2002	28.55	28.56	28.04	28.20
2063	NASDAQ	REG	Thu, Jan 17, 2002	28.07	28.63	28.00	28.60
2062	NASDAQ	REG	Wed, Jan 16, 2002	28.15	28.23	28.00	28.05
2061	NASDAQ	REG	Tue, Jan 15, 2002	28.00	28.10	27.85	28.10
2060	NASDAQ	REG	Mon, Jan 14, 2002	27.85	28.00	27.83	28.00
2059	NASDAQ	REG	Fri, Jan 11, 2002	27.84	27.85	27.79	27.81
2058	NASDAQ	REG	Thu, Jan 10, 2002	27.80	27.84	27.78	27.81
2057	NASDAQ	REG	Wed, Jan 9, 2002	27.85	27.88	27.63	27.79
2056	NASDAQ	REG	Tue, Jan 8, 2002	27.75	27.85	27.70	27.80
2055	NASDAQ	REG	Mon, Jan 7, 2002	27.60	27.97	27.60	27.76
2054	NASDAQ	REG	Fri, Jan 4, 2002	27.62	27.80	27.51	27.65
2053	NASDAQ	REG	Thu, Jan 3, 2002	27.25	27.65	27.25	27.62
2052	NASDAQ	REG	Wed, Jan 2, 2002	27.40	27.40	26.88	27.10
2051	NASDAQ	REG	Mon, Dec 31, 2001	27.30	27.75	26.91	27.75
2050	NASDAQ	REG	Fri, Dec 28, 2001	27.28	27.38	27.22	27.34
2049	NASDAQ	REG	Thu, Dec 27, 2001	27.00	27.25	26.99	27.15
2048	NASDAQ	REG	Wed, Dec 26, 2001	27.00	27.00	26.95	27.00
2047	NASDAQ	REG	Mon, Dec 24, 2001	26.90	27.08	26.90	27.00
2046	NASDAQ	REG	Fri, Dec 21, 2001	27.00	27.00	26.73	26.80
2045	NASDAQ	REG	Thu, Dec 20, 2001	27.30	27.35	27.00	27.00
2044	NASDAQ	REG	Wed, Dec 19, 2001	27.40	27.40	27.28	27.32
2043	NASDAQ	REG	Tue, Dec 18, 2001	27.20	27.48	27.18	27.48
2042	NASDAQ	REG	Mon, Dec 17, 2001	26.85	27.24	26.82	27.20
2041	NASDAQ	REG	Fri, Dec 14, 2001	26.40	26.60	26.40	26.55
2040	NASDAQ	REG	Thu, Dec 13, 2001	26.52	26.70	26.40	26.40
2039	NASDAQ	REG	Wed, Dec 12, 2001	26.51	26.60	26.39	26.56
2038	NASDAQ	REG	Tue, Dec 11, 2001	26.50	26.75	26.50	26.61
2037	NASDAQ	REG	Mon, Dec 10, 2001	27.01	27.09	26.50	26.61
2036	NASDAQ	REG	Fri, Dec 7, 2001	27.19	27.19	27.01	27.02
2035	NASDAQ	REG	Thu, Dec 6, 2001	27.02	27.29	27.02	27.19
2034	NASDAQ	REG	Wed, Dec 5, 2001	26.90	27.21	26.86	27.01
2033	NASDAQ	REG	Tue, Dec 4, 2001	26.12	26.92	26.12	26.92
2032	NASDAQ	REG	Mon, Dec 3, 2001	26.05	26.19	25.85	26.17
2031	NASDAQ	REG	Fri, Nov 30, 2001	26.40	26.40	25.95	26.00
2030	NASDAQ	REG	Thu, Nov 29, 2001	25.97	26.45	25.85	26.41
2029	NASDAQ	REG	Wed, Nov 28, 2001	25.90	26.00	25.78	25.94
2028	NASDAQ	REG	Tue, Nov 27, 2001	26.05	26.05	25.77	25.88
2027	NASDAQ	REG	Mon, Nov 26, 2001	25.90	26.05	25.83	26.00
2026	NASDAQ	REG	Fri, Nov 23, 2001	25.65	25.91	25.65	25.90
2025	NASDAQ	REG	Wed, Nov 21, 2001	25.45	25.70	25.40	25.69
2024	NASDAQ	REG	Tue, Nov 20, 2001	25.40	25.60	25.32	25.48
2023	NASDAQ	REG	Mon, Nov 19, 2001	25.50	25.50	25.25	25.43
2022	NASDAQ	REG	Fri, Nov 16, 2001	25.71	25.74	25.49	25.55
2021	NASDAQ	REG	Thu, Nov 15, 2001	25.60	25.74	25.58	25.70
2020	NASDAQ	REG	Wed, Nov 14, 2001	25.55	25.65	25.54	25.65
2019	NASDAQ	REG	Tue, Nov 13, 2001	25.60	25.69	25.27	25.49
2018	NASDAQ	REG	Mon, Nov 12, 2001	25.60	25.60	25.47	25.56
2017	NASDAQ	REG	Fri, Nov 9, 2001	25.32	25.61	25.32	25.56
2016	NASDAQ	REG	Thu, Nov 8, 2001	25.35	25.62	25.35	25.50
2015	NASDAQ	REG	Wed, Nov 7, 2001	25.46	25.69	25.40	25.40
2014	NASDAQ	REG	Tue, Nov 6, 2001	25.59	26.00	25.50	26.00
2013	NASDAQ	REG	Mon, Nov 5, 2001	25.18	25.80	25.18	25.54
2012	NASDAQ	REG	Fri, Nov 2, 2001	25.15	25.15	24.80	25.15
2011	NASDAQ	REG	Thu, Nov 1, 2001	24.80	25.26	24.78	25.22
2010	NASDAQ	REG	Wed, Oct 31, 2001	24.89	24.94	24.51	24.75
2009	NASDAQ	REG	Tue, Oct 30, 2001	25.00	25.00	24.75	24.90
2008	NASDAQ	REG	Mon, Oct 29, 2001	25.00	25.10	24.80	24.99
2007	NASDAQ	REG	Fri, Oct 26, 2001	25.15	25.17	24.97	25.06
2006	NASDAQ	REG	Thu, Oct 25, 2001	25.05	25.17	24.90	25.16
2005	NASDAQ	REG	Wed, Oct 24, 2001	25.20	25.20	24.85	25.07
2004	NASDAQ	REG	Tue, Oct 23, 2001	25.25	25.35	25.22	25.22
2003	NASDAQ	REG	Mon, Oct 22, 2001	25.40	25.44	25.11	25.31
2002	NASDAQ	REG	Fri, Oct 19, 2001	25.48	25.49	25.36	25.38
2001	NASDAQ	REG	Thu, Oct 18, 2001	25.60	25.75	25.44	25.45
2000	NASDAQ	REG	Wed, Oct 17, 2001	25.75	25.75	25.51	25.60
1999	NASDAQ	REG	Tue, Oct 16, 2001	25.75	25.75	25.67	25.74
1998	NASDAQ	REG	Mon, Oct 15, 2001	25.55	25.79	25.50	25.75
1997	NASDAQ	REG	Fri, Oct 12, 2001	25.60	25.60	25.23	25.52
1996	NASDAQ	REG	Thu, Oct 11, 2001	25.50	25.70	25.49	25.70
1995	NASDAQ	REG	Wed, Oct 10, 2001	25.41	25.49	25.32	25.48
1994	NASDAQ	REG	Tue, Oct 9, 2001	25.51	25.51	25.38	25.40
1993	NASDAQ	REG	Mon, Oct 8, 2001	25.50	25.60	25.40	25.50
1992	NASDAQ	REG	Fri, Oct 5, 2001	25.27	25.43	24.60	25.42
1991	NASDAQ	REG	Thu, Oct 4, 2001	24.94	25.66	24.94	25.29
1990	NASDAQ	REG	Wed, Oct 3, 2001	25.65	25.67	24.82	24.95
1989	NASDAQ	REG	Tue, Oct 2, 2001	25.25	25.69	25.18	25.69
1988	NASDAQ	REG	Mon, Oct 1, 2001	25.75	25.75	25.15	25.30
1987	NASDAQ	REG	Fri, Sep 28, 2001	24.95	25.75	24.95	25.75
1986	NASDAQ	REG	Thu, Sep 27, 2001	24.60	25.05	24.60	25.00
1985	NASDAQ	REG	Wed, Sep 26, 2001	23.77	24.56	23.70	24.56
1984	NASDAQ	REG	Tue, Sep 25, 2001	23.80	23.95	23.61	23.72
1983	NASDAQ	REG	Mon, Sep 24, 2001	23.01	23.78	23.01	23.78
1982	NASDAQ	REG	Fri, Sep 21, 2001	23.90	23.90	22.72	23.01
1981	NASDAQ	REG	Thu, Sep 20, 2001	23.90	24.34	23.79	23.80
1980	NASDAQ	REG	Wed, Sep 19, 2001	24.08	24.10	23.55	24.03
1979	NASDAQ	REG	Tue, Sep 18, 2001	24.40	24.48	24.18	24.19
1978	NASDAQ	REG	Mon, Sep 17, 2001	24.85	24.93	24.42	24.42
1977	NASDAQ	REG	Mon, Sep 10, 2001	25.20	25.35	24.96	25.10
1976	NASDAQ	REG	Fri, Sep 7, 2001	25.24	25.36	24.88	25.10
1975	NASDAQ	REG	Thu, Sep 6, 2001	25.55	25.61	25.22	25.24
1974	NASDAQ	REG	Wed, Sep 5, 2001	25.47	25.60	25.28	25.52
1973	NASDAQ	REG	Tue, Sep 4, 2001	25.50	25.66	25.43	25.47
1972	NASDAQ	REG	Fri, Aug 31, 2001	25.52	25.57	25.27	25.48
1971	NASDAQ	REG	Thu, Aug 30, 2001	25.53	25.69	25.27	25.48
1970	NASDAQ	REG	Wed, Aug 29, 2001	26.10	26.18	25.50	25.51
1969	NASDAQ	REG	Tue, Aug 28, 2001	26.20	26.25	26.01	26.06
1968	NASDAQ	REG	Mon, Aug 27, 2001	26.22	26.30	26.05	26.13
1967	NASDAQ	REG	Fri, Aug 24, 2001	26.25	26.25	26.07	26.16
1966	NASDAQ	REG	Thu, Aug 23, 2001	26.10	26.35	26.10	26.30
1965	NASDAQ	REG	Wed, Aug 22, 2001	26.05	26.13	25.82	26.10
1964	NASDAQ	REG	Tue, Aug 21, 2001	26.05	26.28	25.88	26.10
1963	NASDAQ	REG	Mon, Aug 20, 2001	25.66	26.12	25.56	26.00
1962	NASDAQ	REG	Fri, Aug 17, 2001	25.82	25.85	25.67	25.76
1961	NASDAQ	REG	Thu, Aug 16, 2001	25.48	25.90	25.41	25.84
1960	NASDAQ	REG	Wed, Aug 15, 2001	25.50	25.60	25.25	25.48
1959	NASDAQ	REG	Tue, Aug 14, 2001	25.44	25.68	25.30	25.49
1958	NASDAQ	REG	Mon, Aug 13, 2001	25.35	25.49	25.10	25.44
1957	NASDAQ	REG	Fri, Aug 10, 2001	25.40	25.45	25.12	25.31
1956	NASDAQ	REG	Thu, Aug 9, 2001	25.50	25.51	25.40	25.51
1955	NASDAQ	REG	Wed, Aug 8, 2001	26.15	26.30	26.00	26.06
1954	NASDAQ	REG	Tue, Aug 7, 2001	26.15	26.30	26.10	26.19
1953	NASDAQ	REG	Mon, Aug 6, 2001	25.80	26.05	25.80	25.97
1952	NASDAQ	REG	Fri, Aug 3, 2001	25.60	25.80	25.45	25.80
1951	NASDAQ	REG	Thu, Aug 2, 2001	25.60	25.75	25.53	25.65
1950	NASDAQ	REG	Wed, Aug 1, 2001	25.65	25.70	25.59	25.60
1949	NASDAQ	REG	Tue, Jul 31, 2001	25.75	25.87	25.67	25.72
1948	NASDAQ	REG	Mon, Jul 30, 2001	25.63	25.83	25.60	25.76
1947	NASDAQ	REG	Fri, Jul 27, 2001	25.61	25.63	25.40	25.63
1946	NASDAQ	REG	Thu, Jul 26, 2001	25.43	25.61	25.30	25.61
1945	NASDAQ	REG	Wed, Jul 25, 2001	25.29	25.47	25.28	25.47
1944	NASDAQ	REG	Tue, Jul 24, 2001	25.35	25.70	25.24	25.44
1943	NASDAQ	REG	Mon, Jul 23, 2001	25.40	25.53	25.33	25.40
1942	NASDAQ	REG	Fri, Jul 20, 2001	25.37	25.53	25.23	25.50
1941	NASDAQ	REG	Thu, Jul 19, 2001	25.25	25.60	25.25	25.60
1940	NASDAQ	REG	Wed, Jul 18, 2001	25.57	25.57	25.18	25.45
1939	NASDAQ	REG	Tue, Jul 17, 2001	25.17	25.55	25.17	25.55
1938	NASDAQ	REG	Mon, Jul 16, 2001	25.12	25.35	25.11	25.20
1937	NASDAQ	REG	Fri, Jul 13, 2001	25.05	25.14	24.89	25.12
1936	NASDAQ	REG	Thu, Jul 12, 2001	25.10	25.14	24.75	25.10
1935	NASDAQ	REG	Wed, Jul 11, 2001	25.03	25.13	24.95	25.10
1934	NASDAQ	REG	Tue, Jul 10, 2001	25.05	25.20	25.00	25.00
1933	NASDAQ	REG	Mon, Jul 9, 2001	25.28	25.30	24.98	25.14
1932	NASDAQ	REG	Fri, Jul 6, 2001	25.35	25.35	24.92	25.28
1931	NASDAQ	REG	Thu, Jul 5, 2001	25.45	25.51	25.15	25.33
1930	NASDAQ	REG	Tue, Jul 3, 2001	25.22	25.53	25.19	25.48
1929	NASDAQ	REG	Mon, Jul 2, 2001	25.43	25.45	25.00	25.22
1928	NASDAQ	REG	Fri, Jun 29, 2001	25.37	25.56	25.32	25.40
1927	NASDAQ	REG	Thu, Jun 28, 2001	25.35	25.47	25.34	25.43
1926	NASDAQ	REG	Wed, Jun 27, 2001	25.27	25.45	25.25	25.45
1925	NASDAQ	REG	Tue, Jun 26, 2001	25.30	25.46	25.25	25.31
1924	NASDAQ	REG	Mon, Jun 25, 2001	25.47	25.47	25.25	25.25
1923	NASDAQ	REG	Fri, Jun 22, 2001	25.48	25.49	25.25	25.43
1922	NASDAQ	REG	Thu, Jun 21, 2001	25.45	25.49	25.25	25.38
1921	NASDAQ	REG	Wed, Jun 20, 2001	25.21	25.43	25.10	25.43
1920	NASDAQ	REG	Tue, Jun 19, 2001	25.25	25.40	25.19	25.19
1919	NASDAQ	REG	Mon, Jun 18, 2001	25.30	25.52	25.20	25.20
1918	NASDAQ	REG	Fri, Jun 15, 2001	25.43	25.45	25.30	25.35
1917	NASDAQ	REG	Thu, Jun 14, 2001	25.40	25.45	25.30	25.38
1916	NASDAQ	REG	Wed, Jun 13, 2001	25.40	25.45	25.25	25.39
1915	NASDAQ	REG	Tue, Jun 12, 2001	25.17	25.35	25.13	25.35
1914	NASDAQ	REG	Mon, Jun 11, 2001	25.20	25.31	25.04	25.12
1913	NASDAQ	REG	Fri, Jun 8, 2001	25.28	25.36	25.20	25.25
1912	NASDAQ	REG	Thu, Jun 7, 2001	25.23	25.30	25.20	25.28
1911	NASDAQ	REG	Wed, Jun 6, 2001	25.25	25.40	25.20	25.23
1910	NASDAQ	REG	Tue, Jun 5, 2001	24.86	25.28	24.78	25.25
1909	NASDAQ	REG	Mon, Jun 4, 2001	24.60	24.85	24.60	24.80
1908	NASDAQ	REG	Fri, Jun 1, 2001	24.25	24.62	24.19	24.62
1907	NASDAQ	REG	Thu, May 31, 2001	24.06	24.21	24.06	24.21
1906	NASDAQ	REG	Wed, May 30, 2001	24.15	24.20	24.05	24.06
1905	NASDAQ	REG	Tue, May 29, 2001	24.20	24.20	24.13	24.17
1904	NASDAQ	REG	Fri, May 25, 2001	24.15	24.22	24.04	24.13
1903	NASDAQ	REG	Thu, May 24, 2001	24.28	24.28	23.99	24.25
1902	NASDAQ	REG	Wed, May 23, 2001	24.24	24.25	24.00	24.21
1901	NASDAQ	REG	Tue, May 22, 2001	23.93	24.25	23.83	24.24
1900	NASDAQ	REG	Mon, May 21, 2001	23.80	23.93	23.72	23.93
1899	NASDAQ	REG	Fri, May 18, 2001	23.80	23.95	23.75	23.80
1898	NASDAQ	REG	Thu, May 17, 2001	23.77	24.00	23.76	23.85
1897	NASDAQ	REG	Wed, May 16, 2001	23.83	23.83	23.77	23.77
1896	NASDAQ	REG	Tue, May 15, 2001	23.55	23.95	23.55	23.89
1895	NASDAQ	REG	Mon, May 14, 2001	23.49	23.55	23.21	23.55
1894	NASDAQ	REG	Fri, May 11, 2001	23.35	23.53	23.35	23.53
1893	NASDAQ	REG	Thu, May 10, 2001	23.50	23.51	23.00	23.30
1892	NASDAQ	REG	Wed, May 9, 2001	23.55	23.55	23.40	23.41
1891	NASDAQ	REG	Tue, May 8, 2001	24.20	24.20	24.00	24.06
1890	NASDAQ	REG	Mon, May 7, 2001	24.12	24.30	24.10	24.16
1889	NASDAQ	REG	Fri, May 4, 2001	24.18	24.30	24.00	24.19
1888	NASDAQ	REG	Thu, May 3, 2001	24.49	24.49	24.01	24.12
1887	NASDAQ	REG	Wed, May 2, 2001	24.50	24.55	24.35	24.50
1886	NASDAQ	REG	Tue, May 1, 2001	24.95	24.95	24.40	24.60
1885	NASDAQ	REG	Mon, Apr 30, 2001	24.57	24.95	24.25	24.95
1884	NASDAQ	REG	Fri, Apr 27, 2001	24.47	24.50	24.33	24.50
1883	NASDAQ	REG	Thu, Apr 26, 2001	24.27	24.50	24.15	24.22
1882	NASDAQ	REG	Wed, Apr 25, 2001	24.30	24.55	24.15	24.20
1881	NASDAQ	REG	Tue, Apr 24, 2001	24.34	24.34	24.07	24.30
1880	NASDAQ	REG	Mon, Apr 23, 2001	24.47	24.49	24.22	24.24
1879	NASDAQ	REG	Fri, Apr 20, 2001	24.40	24.50	24.37	24.45
1878	NASDAQ	REG	Thu, Apr 19, 2001	24.49	24.50	24.36	24.50
1877	NASDAQ	REG	Wed, Apr 18, 2001	24.48	24.50	24.22	24.49
1876	NASDAQ	REG	Tue, Apr 17, 2001	24.49	24.50	24.30	24.48
1875	NASDAQ	REG	Mon, Apr 16, 2001	24.50	24.53	24.20	24.49
1874	NASDAQ	REG	Thu, Apr 12, 2001	24.20	24.50	24.07	24.50
1873	NASDAQ	REG	Wed, Apr 11, 2001	24.50	24.55	24.14	24.14
1872	NASDAQ	REG	Tue, Apr 10, 2001	24.45	24.60	24.20	24.59
1871	NASDAQ	REG	Mon, Apr 9, 2001	24.37	24.55	24.37	24.55
1870	NASDAQ	REG	Fri, Apr 6, 2001	24.55	24.55	24.22	24.40
1869	NASDAQ	REG	Thu, Apr 5, 2001	24.45	24.55	24.40	24.55
1868	NASDAQ	REG	Wed, Apr 4, 2001	24.60	24.65	24.33	24.45
1867	NASDAQ	REG	Tue, Apr 3, 2001	24.25	24.65	24.25	24.64
1866	NASDAQ	REG	Mon, Apr 2, 2001	25.10	25.10	24.58	24.65
1865	NASDAQ	REG	Fri, Mar 30, 2001	24.15	25.00	24.15	25.00
1864	NASDAQ	REG	Thu, Mar 29, 2001	23.95	24.25	23.85	24.15
1863	NASDAQ	REG	Wed, Mar 28, 2001	24.55	24.55	24.00	24.02
1862	NASDAQ	REG	Tue, Mar 27, 2001	24.41	24.54	24.11	24.50
1861	NASDAQ	REG	Mon, Mar 26, 2001	23.72	24.41	23.72	24.41
1860	NASDAQ	REG	Fri, Mar 23, 2001	23.47	23.95	23.40	23.66
1859	NASDAQ	REG	Thu, Mar 22, 2001	23.63	23.63	23.11	23.42
1858	NASDAQ	REG	Wed, Mar 21, 2001	24.01	24.01	23.47	23.63
1857	NASDAQ	REG	Tue, Mar 20, 2001	23.87	24.05	23.87	24.01
1856	NASDAQ	REG	Mon, Mar 19, 2001	23.60	23.87	23.55	23.87
1855	NASDAQ	REG	Fri, Mar 16, 2001	24.00	24.00	23.48	23.57
1854	NASDAQ	REG	Thu, Mar 15, 2001	23.96	23.96	23.55	23.80
1853	NASDAQ	REG	Wed, Mar 14, 2001	24.00	24.10	23.86	24.02
1852	NASDAQ	REG	Tue, Mar 13, 2001	24.29	24.29	23.20	24.00
1851	NASDAQ	REG	Mon, Mar 12, 2001	24.40	24.40	24.25	24.29
1850	NASDAQ	REG	Fri, Mar 9, 2001	24.65	24.65	24.41	24.45
1849	NASDAQ	REG	Thu, Mar 8, 2001	24.60	24.67	24.43	24.45
1848	NASDAQ	REG	Wed, Mar 7, 2001	25.00	25.00	24.61	24.64
1847	NASDAQ	REG	Tue, Mar 6, 2001	24.40	24.60	24.40	24.50
1846	NASDAQ	REG	Mon, Mar 5, 2001	24.60	24.60	24.30	24.33
1845	NASDAQ	REG	Fri, Mar 2, 2001	24.08	24.50	23.90	24.35
1844	NASDAQ	REG	Thu, Mar 1, 2001	24.35	24.35	24.00	24.08
1843	NASDAQ	REG	Wed, Feb 28, 2001	24.08	24.10	23.85	23.95
1842	NASDAQ	REG	Tue, Feb 27, 2001	24.20	24.20	23.70	23.85
1841	NASDAQ	REG	Mon, Feb 26, 2001	23.25	23.80	23.15	23.80
1840	NASDAQ	REG	Fri, Feb 23, 2001	23.70	23.70	23.10	23.21
1839	NASDAQ	REG	Thu, Feb 22, 2001	23.76	23.76	23.60	23.70
1838	NASDAQ	REG	Wed, Feb 21, 2001	23.83	23.97	23.75	23.81
1837	NASDAQ	REG	Tue, Feb 20, 2001	24.00	24.05	23.50	23.85
1836	NASDAQ	REG	Fri, Feb 16, 2001	24.03	24.03	23.89	24.00
1835	NASDAQ	REG	Thu, Feb 15, 2001	24.15	24.28	23.80	24.08
1834	NASDAQ	REG	Wed, Feb 14, 2001	23.98	24.35	23.93	24.15
1833	NASDAQ	REG	Tue, Feb 13, 2001	24.47	24.47	23.90	24.05
1832	NASDAQ	REG	Mon, Feb 12, 2001	24.01	24.50	24.00	24.47
1831	NASDAQ	REG	Fri, Feb 9, 2001	24.05	24.05	23.91	23.91
1830	NASDAQ	REG	Thu, Feb 8, 2001	23.95	24.25	23.90	24.02
1829	NASDAQ	REG	Wed, Feb 7, 2001	24.25	24.25	24.09	24.22
1828	NASDAQ	REG	Tue, Feb 6, 2001	24.72	24.72	24.09	24.19
1827	NASDAQ	REG	Mon, Feb 5, 2001	24.38	24.69	24.38	24.69
1826	NASDAQ	REG	Fri, Feb 2, 2001	24.05	24.33	24.05	24.31
1825	NASDAQ	REG	Thu, Feb 1, 2001	24.20	24.25	23.97	24.10
1824	NASDAQ	REG	Wed, Jan 31, 2001	24.00	24.32	24.00	24.25
1823	NASDAQ	REG	Tue, Jan 30, 2001	23.69	23.95	23.69	23.95
1822	NASDAQ	REG	Mon, Jan 29, 2001	23.56	23.70	23.30	23.64
1821	NASDAQ	REG	Fri, Jan 26, 2001	23.50	23.56	23.44	23.56
1820	NASDAQ	REG	Thu, Jan 25, 2001	23.75	23.75	23.50	23.56
1819	NASDAQ	REG	Wed, Jan 24, 2001	23.88	23.88	23.50	23.75
1818	NASDAQ	REG	Tue, Jan 23, 2001	23.63	24.00	23.63	24.00
1817	NASDAQ	REG	Mon, Jan 22, 2001	23.38	23.69	23.31	23.56
1816	NASDAQ	REG	Fri, Jan 19, 2001	23.19	23.38	23.19	23.38
1815	NASDAQ	REG	Thu, Jan 18, 2001	23.31	23.31	23.19	23.31
1814	NASDAQ	REG	Wed, Jan 17, 2001	23.38	23.38	23.19	23.38
1813	NASDAQ	REG	Tue, Jan 16, 2001	23.06	23.38	23.06	23.38
1812	NASDAQ	REG	Fri, Jan 12, 2001	23.31	23.31	23.06	23.06
1811	NASDAQ	REG	Thu, Jan 11, 2001	23.06	23.19	23.06	23.19
1810	NASDAQ	REG	Wed, Jan 10, 2001	22.94	23.00	22.75	23.00
1809	NASDAQ	REG	Tue, Jan 9, 2001	23.25	23.25	22.63	22.94
1808	NASDAQ	REG	Mon, Jan 8, 2001	23.31	23.38	23.13	23.19
1807	NASDAQ	REG	Fri, Jan 5, 2001	23.69	23.69	23.13	23.31
1806	NASDAQ	REG	Thu, Jan 4, 2001	23.75	23.75	23.56	23.69
1805	NASDAQ	REG	Wed, Jan 3, 2001	23.81	23.81	23.50	23.75
1804	NASDAQ	REG	Tue, Jan 2, 2001	23.75	23.81	23.38	23.69
1803	NASDAQ	REG	Fri, Dec 29, 2000	23.81	24.06	23.63	23.69
1802	NASDAQ	REG	Thu, Dec 28, 2000	23.63	23.75	23.50	23.75
1801	NASDAQ	REG	Wed, Dec 27, 2000	23.50	23.63	23.44	23.63
1800	NASDAQ	REG	Tue, Dec 26, 2000	23.38	23.50	23.25	23.50
1799	NASDAQ	REG	Fri, Dec 22, 2000	23.06	23.38	23.06	23.31
1798	NASDAQ	REG	Thu, Dec 21, 2000	23.06	23.13	23.06	23.06
1797	NASDAQ	REG	Wed, Dec 20, 2000	23.19	23.19	23.00	23.06
1796	NASDAQ	REG	Tue, Dec 19, 2000	23.38	23.44	22.94	23.06
1795	NASDAQ	REG	Mon, Dec 18, 2000	23.38	23.63	23.19	23.56
1794	NASDAQ	REG	Fri, Dec 15, 2000	23.38	23.50	23.25	23.38
1793	NASDAQ	REG	Thu, Dec 14, 2000	23.50	23.50	23.38	23.50
1792	NASDAQ	REG	Wed, Dec 13, 2000	23.63	23.63	23.31	23.44
1791	NASDAQ	REG	Tue, Dec 12, 2000	23.13	23.63	23.13	23.63
1790	NASDAQ	REG	Mon, Dec 11, 2000	23.00	23.38	22.94	23.19
1789	NASDAQ	REG	Fri, Dec 8, 2000	22.50	23.00	22.50	23.00
1788	NASDAQ	REG	Thu, Dec 7, 2000	22.88	22.88	22.56	22.56
1787	NASDAQ	REG	Wed, Dec 6, 2000	22.81	23.00	22.75	22.94
1786	NASDAQ	REG	Tue, Dec 5, 2000	22.00	22.94	22.00	22.94
1785	NASDAQ	REG	Mon, Dec 4, 2000	22.13	22.13	22.00	22.00
1784	NASDAQ	REG	Fri, Dec 1, 2000	21.63	22.13	21.63	22.06
1783	NASDAQ	REG	Thu, Nov 30, 2000	21.56	21.94	21.31	21.75
1782	NASDAQ	REG	Wed, Nov 29, 2000	21.50	21.63	21.31	21.63
1781	NASDAQ	REG	Tue, Nov 28, 2000	21.50	21.50	21.31	21.38
1780	NASDAQ	REG	Mon, Nov 27, 2000	21.50	21.81	21.50	21.69
1779	NASDAQ	REG	Fri, Nov 24, 2000	21.56	21.75	21.38	21.63
1778	NASDAQ	REG	Wed, Nov 22, 2000	21.13	21.56	21.13	21.56
1777	NASDAQ	REG	Tue, Nov 21, 2000	21.25	21.31	21.25	21.31
1776	NASDAQ	REG	Mon, Nov 20, 2000	21.44	21.44	21.00	21.31
1775	NASDAQ	REG	Fri, Nov 17, 2000	21.63	21.63	21.25	21.44
1774	NASDAQ	REG	Thu, Nov 16, 2000	21.56	21.56	21.44	21.50
1773	NASDAQ	REG	Wed, Nov 15, 2000	20.94	21.63	20.94	21.63
1772	NASDAQ	REG	Tue, Nov 14, 2000	21.38	21.56	20.75	20.81
1771	NASDAQ	REG	Mon, Nov 13, 2000	21.63	21.63	21.31	21.44
1770	NASDAQ	REG	Fri, Nov 10, 2000	21.69	21.69	21.31	21.50
1769	NASDAQ	REG	Thu, Nov 9, 2000	21.50	21.75	21.50	21.69
1768	NASDAQ	REG	Wed, Nov 8, 2000	21.75	22.00	21.75	21.94
1767	NASDAQ	REG	Tue, Nov 7, 2000	22.19	22.19	21.75	21.75
1766	NASDAQ	REG	Mon, Nov 6, 2000	22.00	22.19	22.00	22.19
1765	NASDAQ	REG	Fri, Nov 3, 2000	22.38	22.38	22.06	22.13
1764	NASDAQ	REG	Thu, Nov 2, 2000	22.31	22.38	22.25	22.38
1763	NASDAQ	REG	Wed, Nov 1, 2000	22.50	22.50	22.19	22.31
1762	NASDAQ	REG	Tue, Oct 31, 2000	22.56	22.75	22.38	22.50
1761	NASDAQ	REG	Mon, Oct 30, 2000	22.38	22.63	22.38	22.44
1760	NASDAQ	REG	Fri, Oct 27, 2000	22.88	22.88	22.38	22.44
1759	NASDAQ	REG	Thu, Oct 26, 2000	22.44	22.63	22.44	22.63
1758	NASDAQ	REG	Wed, Oct 25, 2000	22.38	22.56	22.38	22.50
1757	NASDAQ	REG	Tue, Oct 24, 2000	22.63	22.63	22.38	22.44
1756	NASDAQ	REG	Mon, Oct 23, 2000	22.50	22.69	22.50	22.63
1755	NASDAQ	REG	Fri, Oct 20, 2000	22.75	22.75	22.56	22.63
1754	NASDAQ	REG	Thu, Oct 19, 2000	22.69	22.75	22.50	22.63
1753	NASDAQ	REG	Wed, Oct 18, 2000	22.69	22.69	22.56	22.63
1752	NASDAQ	REG	Tue, Oct 17, 2000	22.69	22.75	22.38	22.56
1751	NASDAQ	REG	Mon, Oct 16, 2000	22.81	22.81	22.44	22.63
1750	NASDAQ	REG	Fri, Oct 13, 2000	22.44	22.81	22.44	22.81
1749	NASDAQ	REG	Thu, Oct 12, 2000	22.69	22.69	22.38	22.44
1748	NASDAQ	REG	Wed, Oct 11, 2000	22.31	22.94	22.31	22.94
1747	NASDAQ	REG	Tue, Oct 10, 2000	22.50	22.50	22.19	22.38
1746	NASDAQ	REG	Mon, Oct 9, 2000	22.69	22.69	22.38	22.50
1745	NASDAQ	REG	Fri, Oct 6, 2000	22.50	22.56	22.31	22.50
1744	NASDAQ	REG	Thu, Oct 5, 2000	22.19	22.31	22.06	22.25
1743	NASDAQ	REG	Wed, Oct 4, 2000	22.19	22.38	22.06	22.31
1742	NASDAQ	REG	Tue, Oct 3, 2000	22.25	22.31	22.13	22.19
1741	NASDAQ	REG	Mon, Oct 2, 2000	22.81	22.81	22.13	22.19
1740	NASDAQ	REG	Fri, Sep 29, 2000	22.63	22.94	22.38	22.94
1739	NASDAQ	REG	Thu, Sep 28, 2000	21.75	22.69	21.69	22.38
1738	NASDAQ	REG	Wed, Sep 27, 2000	21.25	21.75	21.25	21.63
1737	NASDAQ	REG	Tue, Sep 26, 2000	21.38	21.50	21.25	21.25
1736	NASDAQ	REG	Mon, Sep 25, 2000	21.63	21.63	21.38	21.38
1735	NASDAQ	REG	Fri, Sep 22, 2000	21.50	21.69	21.50	21.63
1734	NASDAQ	REG	Thu, Sep 21, 2000	21.31	21.63	21.31	21.56
1733	NASDAQ	REG	Wed, Sep 20, 2000	21.88	22.00	21.56	21.69
1732	NASDAQ	REG	Tue, Sep 19, 2000	21.56	22.00	21.56	21.94
1731	NASDAQ	REG	Mon, Sep 18, 2000	22.00	22.13	21.63	21.63
1730	NASDAQ	REG	Fri, Sep 15, 2000	22.00	22.31	22.00	22.13
1729	NASDAQ	REG	Thu, Sep 14, 2000	22.81	22.94	22.44	22.44
1728	NASDAQ	REG	Wed, Sep 13, 2000	22.56	22.88	22.56	22.81
1727	NASDAQ	REG	Tue, Sep 12, 2000	22.13	22.88	22.13	22.75
1726	NASDAQ	REG	Mon, Sep 11, 2000	22.88	22.88	22.06	22.06
1725	NASDAQ	REG	Fri, Sep 8, 2000	22.06	22.38	22.06	22.38
1724	NASDAQ	REG	Thu, Sep 7, 2000	22.13	22.25	22.06	22.06
1723	NASDAQ	REG	Wed, Sep 6, 2000	22.25	22.25	22.13	22.13
1722	NASDAQ	REG	Tue, Sep 5, 2000	22.69	22.69	22.06	22.13
1721	NASDAQ	REG	Fri, Sep 1, 2000	22.63	22.63	22.56	22.63
1720	NASDAQ	REG	Thu, Aug 31, 2000	22.56	22.69	22.56	22.63
1719	NASDAQ	REG	Wed, Aug 30, 2000	22.44	22.63	22.44	22.63
1718	NASDAQ	REG	Tue, Aug 29, 2000	22.69	22.69	22.25	22.31
1717	NASDAQ	REG	Mon, Aug 28, 2000	22.94	22.94	22.63	22.63
1716	NASDAQ	REG	Fri, Aug 25, 2000	22.44	22.81	22.44	22.75
1715	NASDAQ	REG	Thu, Aug 24, 2000	22.69	22.94	22.44	22.50
1714	NASDAQ	REG	Wed, Aug 23, 2000	22.94	22.94	22.50	22.56
1713	NASDAQ	REG	Tue, Aug 22, 2000	23.25	23.31	22.94	23.00
1712	NASDAQ	REG	Mon, Aug 21, 2000	23.25	23.25	23.13	23.19
1711	NASDAQ	REG	Fri, Aug 18, 2000	23.25	23.38	23.19	23.31
1710	NASDAQ	REG	Thu, Aug 17, 2000	23.13	23.25	23.13	23.25
1709	NASDAQ	REG	Wed, Aug 16, 2000	23.13	23.19	23.00	23.19
1708	NASDAQ	REG	Tue, Aug 15, 2000	23.13	23.19	23.00	23.13
1707	NASDAQ	REG	Mon, Aug 14, 2000	22.94	23.25	22.94	23.25
1706	NASDAQ	REG	Fri, Aug 11, 2000	23.19	23.19	22.75	23.00
1705	NASDAQ	REG	Thu, Aug 10, 2000	23.31	23.31	22.94	23.19
1704	NASDAQ	REG	Wed, Aug 9, 2000	23.25	23.44	23.19	23.44
1703	NASDAQ	REG	Tue, Aug 8, 2000	23.75	23.75	23.56	23.75
1702	NASDAQ	REG	Mon, Aug 7, 2000	23.69	23.69	23.50	23.56
1701	NASDAQ	REG	Fri, Aug 4, 2000	23.56	23.56	23.38	23.56
1700	NASDAQ	REG	Thu, Aug 3, 2000	24.00	24.00	23.50	23.63
1699	NASDAQ	REG	Wed, Aug 2, 2000	23.38	23.94	23.38	23.94
1698	NASDAQ	REG	Tue, Aug 1, 2000	23.88	23.94	23.13	23.31
1697	NASDAQ	REG	Mon, Jul 31, 2000	23.50	24.00	23.44	24.00
1696	NASDAQ	REG	Fri, Jul 28, 2000	23.38	23.50	23.25	23.44
1695	NASDAQ	REG	Thu, Jul 27, 2000	23.44	23.56	23.31	23.31
1694	NASDAQ	REG	Wed, Jul 26, 2000	23.19	23.56	23.19	23.31
1693	NASDAQ	REG	Tue, Jul 25, 2000	23.25	23.31	23.00	23.19
1692	NASDAQ	REG	Mon, Jul 24, 2000	23.25	23.50	23.25	23.38
1691	NASDAQ	REG	Fri, Jul 21, 2000	22.63	23.25	22.63	23.25
1690	NASDAQ	REG	Thu, Jul 20, 2000	22.00	22.75	21.75	22.75
1689	NASDAQ	REG	Wed, Jul 19, 2000	21.94	22.00	21.75	21.94
1688	NASDAQ	REG	Tue, Jul 18, 2000	22.25	22.31	22.00	22.06
1687	NASDAQ	REG	Mon, Jul 17, 2000	22.19	22.31	22.13	22.13
1686	NASDAQ	REG	Fri, Jul 14, 2000	22.44	22.94	22.19	22.31
1685	NASDAQ	REG	Thu, Jul 13, 2000	22.50	22.50	22.38	22.44
1684	NASDAQ	REG	Wed, Jul 12, 2000	22.69	22.69	22.25	22.38
1683	NASDAQ	REG	Tue, Jul 11, 2000	22.56	22.81	22.50	22.81
1682	NASDAQ	REG	Mon, Jul 10, 2000	22.75	22.75	22.56	22.69
1681	NASDAQ	REG	Fri, Jul 7, 2000	23.19	23.19	23.13	23.13
1680	NASDAQ	REG	Thu, Jul 6, 2000	22.56	23.19	22.38	23.13
1679	NASDAQ	REG	Wed, Jul 5, 2000	22.81	22.81	22.63	22.63
1678	NASDAQ	REG	Mon, Jul 3, 2000	23.63	23.63	22.50	22.69
1677	NASDAQ	REG	Fri, Jun 30, 2000	22.50	23.77	22.19	23.73
1676	NASDAQ	REG	Thu, Jun 29, 2000	22.00	22.50	21.94	22.50
1675	NASDAQ	REG	Wed, Jun 28, 2000	21.94	22.19	21.94	22.00
1674	NASDAQ	REG	Tue, Jun 27, 2000	22.00	22.00	21.81	21.88
1673	NASDAQ	REG	Mon, Jun 26, 2000	21.88	22.00	21.81	22.00
1672	NASDAQ	REG	Fri, Jun 23, 2000	22.06	22.06	21.50	21.88
1671	NASDAQ	REG	Thu, Jun 22, 2000	22.13	22.25	21.94	22.00
1670	NASDAQ	REG	Wed, Jun 21, 2000	22.25	22.31	21.88	22.13
1669	NASDAQ	REG	Tue, Jun 20, 2000	22.38	22.44	22.31	22.31
1668	NASDAQ	REG	Mon, Jun 19, 2000	22.38	22.44	22.25	22.44
1667	NASDAQ	REG	Fri, Jun 16, 2000	22.38	22.38	22.13	22.25
1666	NASDAQ	REG	Thu, Jun 15, 2000	22.19	22.31	22.13	22.31
1665	NASDAQ	REG	Wed, Jun 14, 2000	21.75	22.38	21.69	22.25
1664	NASDAQ	REG	Tue, Jun 13, 2000	21.69	21.75	21.44	21.75
1663	NASDAQ	REG	Mon, Jun 12, 2000	21.50	21.69	21.50	21.50
1662	NASDAQ	REG	Fri, Jun 9, 2000	21.31	21.63	21.25	21.50
1661	NASDAQ	REG	Thu, Jun 8, 2000	21.50	21.50	21.25	21.38
1660	NASDAQ	REG	Wed, Jun 7, 2000	21.06	21.38	20.94	21.38
1659	NASDAQ	REG	Tue, Jun 6, 2000	21.00	21.31	21.00	21.00
1658	NASDAQ	REG	Mon, Jun 5, 2000	21.38	21.38	20.94	21.00
1657	NASDAQ	REG	Fri, Jun 2, 2000	20.94	21.25	20.94	21.25
1656	NASDAQ	REG	Thu, Jun 1, 2000	21.00	21.00	20.81	21.00
1655	NASDAQ	REG	Wed, May 31, 2000	21.25	21.31	20.88	21.06
1654	NASDAQ	REG	Tue, May 30, 2000	20.94	21.25	20.81	21.25
1653	NASDAQ	REG	Fri, May 26, 2000	20.69	20.88	20.56	20.75
1652	NASDAQ	REG	Thu, May 25, 2000	20.81	20.81	20.38	20.56
1651	NASDAQ	REG	Wed, May 24, 2000	21.25	21.25	20.63	20.75
1650	NASDAQ	REG	Tue, May 23, 2000	21.31	21.44	21.13	21.13
1649	NASDAQ	REG	Mon, May 22, 2000	21.13	21.38	21.06	21.38
1648	NASDAQ	REG	Fri, May 19, 2000	21.13	21.25	21.06	21.13
1647	NASDAQ	REG	Thu, May 18, 2000	21.44	21.50	21.13	21.13
1646	NASDAQ	REG	Wed, May 17, 2000	21.50	21.69	21.38	21.44
1645	NASDAQ	REG	Tue, May 16, 2000	21.63	21.63	21.50	21.63
1644	NASDAQ	REG	Mon, May 15, 2000	21.75	21.75	21.25	21.50
1643	NASDAQ	REG	Fri, May 12, 2000	21.50	21.75	21.50	21.75
1642	NASDAQ	REG	Thu, May 11, 2000	21.56	21.56	21.38	21.50
1641	NASDAQ	REG	Wed, May 10, 2000	21.44	21.56	21.38	21.44
1640	NASDAQ	REG	Tue, May 9, 2000	21.63	21.88	21.56	21.69
1639	NASDAQ	REG	Mon, May 8, 2000	22.25	22.25	21.38	21.56
1638	NASDAQ	REG	Fri, May 5, 2000	22.00	22.38	22.00	22.25
1637	NASDAQ	REG	Thu, May 4, 2000	22.13	22.38	21.94	22.00
1636	NASDAQ	REG	Wed, May 3, 2000	22.88	22.88	22.06	22.06
1635	NASDAQ	REG	Tue, May 2, 2000	23.13	23.13	22.81	22.94
1634	NASDAQ	REG	Mon, May 1, 2000	22.00	23.25	22.00	23.25
1633	NASDAQ	REG	Fri, Apr 28, 2000	21.94	22.13	21.31	22.00
1632	NASDAQ	REG	Thu, Apr 27, 2000	21.44	22.00	21.38	21.88
1631	NASDAQ	REG	Wed, Apr 26, 2000	20.69	21.50	20.69	21.44
1630	NASDAQ	REG	Tue, Apr 25, 2000	20.38	20.81	20.38	20.75
1629	NASDAQ	REG	Mon, Apr 24, 2000	20.44	20.50	20.00	20.38
1628	NASDAQ	REG	Thu, Apr 20, 2000	21.06	21.06	20.44	20.44
1627	NASDAQ	REG	Wed, Apr 19, 2000	20.81	21.06	20.75	21.06
1626	NASDAQ	REG	Tue, Apr 18, 2000	20.88	20.88	20.81	20.88
1625	NASDAQ	REG	Mon, Apr 17, 2000	21.00	21.00	20.81	20.88
1624	NASDAQ	REG	Fri, Apr 14, 2000	20.88	21.19	20.75	21.06
1623	NASDAQ	REG	Thu, Apr 13, 2000	20.94	20.94	20.63	20.69
1622	NASDAQ	REG	Wed, Apr 12, 2000	20.69	20.88	20.63	20.69
1621	NASDAQ	REG	Tue, Apr 11, 2000	20.38	20.88	20.38	20.63
1620	NASDAQ	REG	Mon, Apr 10, 2000	20.56	20.56	20.13	20.38
1619	NASDAQ	REG	Fri, Apr 7, 2000	20.25	20.38	20.00	20.31
1618	NASDAQ	REG	Thu, Apr 6, 2000	19.88	20.25	19.88	20.19
1617	NASDAQ	REG	Wed, Apr 5, 2000	19.94	19.94	19.69	19.94
1616	NASDAQ	REG	Tue, Apr 4, 2000	19.31	20.06	19.31	20.00
1615	NASDAQ	REG	Mon, Apr 3, 2000	19.81	19.81	19.25	19.31
1614	NASDAQ	REG	Fri, Mar 31, 2000	19.38	19.94	19.31	19.75
1613	NASDAQ	REG	Thu, Mar 30, 2000	19.25	19.44	19.25	19.38
1612	NASDAQ	REG	Wed, Mar 29, 2000	19.69	19.69	19.31	19.38
1611	NASDAQ	REG	Tue, Mar 28, 2000	19.63	19.63	19.56	19.56
1610	NASDAQ	REG	Mon, Mar 27, 2000	19.56	19.69	19.50	19.63
1609	NASDAQ	REG	Fri, Mar 24, 2000	19.88	19.88	19.50	19.50
1608	NASDAQ	REG	Thu, Mar 23, 2000	20.00	20.13	19.75	19.75
1607	NASDAQ	REG	Wed, Mar 22, 2000	20.00	20.25	19.94	20.13
1606	NASDAQ	REG	Tue, Mar 21, 2000	19.44	19.94	19.31	19.94
1605	NASDAQ	REG	Mon, Mar 20, 2000	19.50	19.50	19.25	19.44
1604	NASDAQ	REG	Fri, Mar 17, 2000	19.44	19.50	19.38	19.50
1603	NASDAQ	REG	Thu, Mar 16, 2000	18.88	19.69	18.88	19.69
1602	NASDAQ	REG	Wed, Mar 15, 2000	19.06	19.06	18.81	19.00
1601	NASDAQ	REG	Tue, Mar 14, 2000	19.31	19.31	19.00	19.06
1600	NASDAQ	REG	Mon, Mar 13, 2000	19.44	19.56	19.31	19.31
1599	NASDAQ	REG	Fri, Mar 10, 2000	19.75	19.75	19.63	19.69
1598	NASDAQ	REG	Thu, Mar 9, 2000	19.44	19.75	19.44	19.75
1597	NASDAQ	REG	Wed, Mar 8, 2000	19.19	19.44	19.19	19.31
1596	NASDAQ	REG	Tue, Mar 7, 2000	19.19	19.19	19.13	19.13
1595	NASDAQ	REG	Mon, Mar 6, 2000	19.13	19.19	19.06	19.19
1594	NASDAQ	REG	Fri, Mar 3, 2000	19.13	19.25	19.13	19.25
1593	NASDAQ	REG	Thu, Mar 2, 2000	18.88	19.13	18.88	19.13
1592	NASDAQ	REG	Wed, Mar 1, 2000	18.94	19.00	18.75	18.88
1591	NASDAQ	REG	Tue, Feb 29, 2000	19.25	19.25	18.50	18.91
1590	NASDAQ	REG	Mon, Feb 28, 2000	18.94	19.25	18.81	19.19
1589	NASDAQ	REG	Fri, Feb 25, 2000	18.81	18.94	18.75	18.88
1588	NASDAQ	REG	Thu, Feb 24, 2000	18.81	19.06	18.81	19.00
1587	NASDAQ	REG	Wed, Feb 23, 2000	18.94	18.94	18.81	18.88
1586	NASDAQ	REG	Tue, Feb 22, 2000	19.38	19.38	18.88	18.88
1585	NASDAQ	REG	Fri, Feb 18, 2000	18.94	18.94	18.81	18.88
1584	NASDAQ	REG	Thu, Feb 17, 2000	19.00	19.00	18.75	18.94
1583	NASDAQ	REG	Wed, Feb 16, 2000	18.75	19.13	18.75	19.13
1582	NASDAQ	REG	Tue, Feb 15, 2000	18.31	18.75	18.31	18.75
1581	NASDAQ	REG	Mon, Feb 14, 2000	19.00	19.00	18.38	18.44
1580	NASDAQ	REG	Fri, Feb 11, 2000	19.25	19.63	18.94	19.06
1579	NASDAQ	REG	Thu, Feb 10, 2000	19.50	19.50	19.19	19.25
1578	NASDAQ	REG	Wed, Feb 9, 2000	19.50	19.56	19.50	19.56
1577	NASDAQ	REG	Tue, Feb 8, 2000	19.88	20.06	19.81	20.00
1576	NASDAQ	REG	Mon, Feb 7, 2000	18.75	19.88	18.75	19.81
1575	NASDAQ	REG	Fri, Feb 4, 2000	19.88	19.94	19.81	19.88
1574	NASDAQ	REG	Thu, Feb 3, 2000	19.81	19.88	19.81	19.88
1573	NASDAQ	REG	Wed, Feb 2, 2000	19.63	19.81	19.56	19.69
1572	NASDAQ	REG	Tue, Feb 1, 2000	19.56	19.63	19.50	19.63
1571	NASDAQ	REG	Mon, Jan 31, 2000	19.25	19.69	19.25	19.56
1570	NASDAQ	REG	Fri, Jan 28, 2000	19.94	20.00	19.13	19.13
1569	NASDAQ	REG	Thu, Jan 27, 2000	20.19	20.19	19.94	19.94
1568	NASDAQ	REG	Wed, Jan 26, 2000	19.88	20.13	19.88	20.06
1567	NASDAQ	REG	Tue, Jan 25, 2000	19.88	20.06	19.88	19.88
1566	NASDAQ	REG	Mon, Jan 24, 2000	20.38	20.38	19.88	19.88
1565	NASDAQ	REG	Fri, Jan 21, 2000	20.31	20.50	20.25	20.31
1564	NASDAQ	REG	Thu, Jan 20, 2000	20.56	20.63	20.44	20.50
1563	NASDAQ	REG	Wed, Jan 19, 2000	20.13	20.50	20.06	20.50
1562	NASDAQ	REG	Tue, Jan 18, 2000	20.25	20.38	19.31	20.25
1561	NASDAQ	REG	Fri, Jan 14, 2000	20.44	20.50	20.06	20.19
1560	NASDAQ	REG	Thu, Jan 13, 2000	20.44	20.50	20.25	20.31
1559	NASDAQ	REG	Wed, Jan 12, 2000	20.75	20.88	20.44	20.50
1558	NASDAQ	REG	Tue, Jan 11, 2000	20.69	20.75	20.50	20.75
1557	NASDAQ	REG	Mon, Jan 10, 2000	20.75	20.94	20.50	20.75
1556	NASDAQ	REG	Fri, Jan 7, 2000	20.00	20.69	19.94	20.69
1555	NASDAQ	REG	Thu, Jan 6, 2000	19.81	20.00	19.75	20.00
1554	NASDAQ	REG	Wed, Jan 5, 2000	20.00	20.00	19.75	19.88
1553	NASDAQ	REG	Tue, Jan 4, 2000	19.88	20.00	19.69	20.00
1552	NASDAQ	REG	Mon, Jan 3, 2000	19.88	19.94	19.69	19.94
1551	NASDAQ	REG	Fri, Dec 31, 1999	20.00	20.00	19.88	20.00
1550	NASDAQ	REG	Thu, Dec 30, 1999	20.44	20.44	19.94	20.00
1549	NASDAQ	REG	Wed, Dec 29, 1999	20.56	20.63	20.50	20.63
1548	NASDAQ	REG	Tue, Dec 28, 1999	19.94	20.56	19.13	20.56
1547	NASDAQ	REG	Mon, Dec 27, 1999	20.25	20.25	19.63	20.13
1546	NASDAQ	REG	Thu, Dec 23, 1999	20.31	20.31	20.25	20.31
1545	NASDAQ	REG	Wed, Dec 22, 1999	20.31	20.31	20.00	20.25
1544	NASDAQ	REG	Tue, Dec 21, 1999	20.31	20.50	20.19	20.31
1543	NASDAQ	REG	Mon, Dec 20, 1999	20.44	20.81	20.38	20.44
1542	NASDAQ	REG	Fri, Dec 17, 1999	19.00	20.56	19.00	20.56
1541	NASDAQ	REG	Thu, Dec 16, 1999	19.03	19.19	18.81	19.00
1540	NASDAQ	REG	Wed, Dec 15, 1999	19.25	19.31	19.00	19.00
1539	NASDAQ	REG	Tue, Dec 14, 1999	19.75	19.81	19.31	19.31
1538	NASDAQ	REG	Mon, Dec 13, 1999	19.25	19.88	19.25	19.81
1537	NASDAQ	REG	Fri, Dec 10, 1999	19.88	19.94	19.25	19.44
1536	NASDAQ	REG	Thu, Dec 9, 1999	19.81	20.00	19.75	19.88
1535	NASDAQ	REG	Wed, Dec 8, 1999	19.81	19.88	19.69	19.88
1534	NASDAQ	REG	Tue, Dec 7, 1999	20.19	20.19	19.75	19.75
1533	NASDAQ	REG	Mon, Dec 6, 1999	20.25	20.31	20.13	20.13
1532	NASDAQ	REG	Fri, Dec 3, 1999	20.19	20.38	20.19	20.31
1531	NASDAQ	REG	Thu, Dec 2, 1999	20.25	20.31	20.13	20.25
1530	NASDAQ	REG	Wed, Dec 1, 1999	20.31	20.31	20.06	20.31
1529	NASDAQ	REG	Tue, Nov 30, 1999	20.13	20.25	20.00	20.25
1528	NASDAQ	REG	Mon, Nov 29, 1999	20.25	20.25	20.06	20.06
1527	NASDAQ	REG	Fri, Nov 26, 1999	20.50	20.50	20.31	20.38
1526	NASDAQ	REG	Wed, Nov 24, 1999	20.06	20.50	20.06	20.38
1525	NASDAQ	REG	Tue, Nov 23, 1999	20.44	20.44	20.06	20.13
1524	NASDAQ	REG	Mon, Nov 22, 1999	20.63	20.63	20.38	20.38
1523	NASDAQ	REG	Fri, Nov 19, 1999	20.44	20.63	20.38	20.56
1522	NASDAQ	REG	Thu, Nov 18, 1999	20.44	20.50	20.38	20.38
1521	NASDAQ	REG	Wed, Nov 17, 1999	20.19	20.44	20.06	20.44
1520	NASDAQ	REG	Tue, Nov 16, 1999	20.31	20.38	20.06	20.06
1519	NASDAQ	REG	Mon, Nov 15, 1999	20.25	20.25	20.13	20.19
1518	NASDAQ	REG	Fri, Nov 12, 1999	20.06	20.13	20.06	20.13
1517	NASDAQ	REG	Thu, Nov 11, 1999	20.19	20.25	20.00	20.00
1516	NASDAQ	REG	Wed, Nov 10, 1999	20.38	20.38	19.94	20.13
1515	NASDAQ	REG	Tue, Nov 9, 1999	20.44	20.44	20.19	20.38
1514	NASDAQ	REG	Mon, Nov 8, 1999	19.63	20.63	19.63	20.56
1513	NASDAQ	REG	Fri, Nov 5, 1999	20.06	20.13	19.94	19.94
1512	NASDAQ	REG	Thu, Nov 4, 1999	20.13	20.25	19.88	19.94
1511	NASDAQ	REG	Wed, Nov 3, 1999	20.25	20.31	20.00	20.00
1510	NASDAQ	REG	Tue, Nov 2, 1999	19.50	20.13	19.50	20.13
1509	NASDAQ	REG	Mon, Nov 1, 1999	19.88	19.88	19.44	19.50
1508	NASDAQ	REG	Fri, Oct 29, 1999	19.94	20.19	19.69	19.81
1507	NASDAQ	REG	Thu, Oct 28, 1999	19.63	20.06	19.63	19.81
1506	NASDAQ	REG	Wed, Oct 27, 1999	18.75	19.75	18.75	19.75
1505	NASDAQ	REG	Tue, Oct 26, 1999	18.94	19.00	18.75	18.75
1504	NASDAQ	REG	Mon, Oct 25, 1999	19.25	19.44	19.00	19.00
1503	NASDAQ	REG	Fri, Oct 22, 1999	19.19	19.38	19.06	19.13
1502	NASDAQ	REG	Thu, Oct 21, 1999	19.25	19.38	19.06	19.31
1501	NASDAQ	REG	Wed, Oct 20, 1999	19.00	19.25	19.00	19.13
1500	NASDAQ	REG	Tue, Oct 19, 1999	19.63	19.69	18.88	18.88
1499	NASDAQ	REG	Mon, Oct 18, 1999	19.31	19.50	19.31	19.50
1498	NASDAQ	REG	Fri, Oct 15, 1999	19.00	19.50	19.00	19.38
1497	NASDAQ	REG	Thu, Oct 14, 1999	19.44	19.44	19.13	19.25
1496	NASDAQ	REG	Wed, Oct 13, 1999	19.75	19.75	19.38	19.44
1495	NASDAQ	REG	Tue, Oct 12, 1999	20.25	20.38	19.63	19.75
1494	NASDAQ	REG	Mon, Oct 11, 1999	19.88	20.13	19.69	20.13
1493	NASDAQ	REG	Fri, Oct 8, 1999	20.19	20.19	19.81	19.81
1492	NASDAQ	REG	Thu, Oct 7, 1999	20.31	20.50	19.81	20.25
1491	NASDAQ	REG	Wed, Oct 6, 1999	20.38	20.50	20.38	20.50
1490	NASDAQ	REG	Tue, Oct 5, 1999	20.44	20.75	20.38	20.50
1489	NASDAQ	REG	Mon, Oct 4, 1999	20.63	20.63	20.50	20.56
1488	NASDAQ	REG	Fri, Oct 1, 1999	20.81	20.81	20.63	20.63
1487	NASDAQ	REG	Thu, Sep 30, 1999	20.25	21.00	20.25	21.00
1486	NASDAQ	REG	Wed, Sep 29, 1999	20.31	20.50	20.25	20.31
1485	NASDAQ	REG	Tue, Sep 28, 1999	20.31	20.38	20.13	20.31
1484	NASDAQ	REG	Mon, Sep 27, 1999	20.00	20.25	20.00	20.25
1483	NASDAQ	REG	Fri, Sep 24, 1999	20.00	20.13	19.94	19.94
1482	NASDAQ	REG	Thu, Sep 23, 1999	20.06	20.13	19.75	19.94
1481	NASDAQ	REG	Wed, Sep 22, 1999	20.00	20.13	20.00	20.06
1480	NASDAQ	REG	Tue, Sep 21, 1999	20.50	20.50	20.06	20.13
1479	NASDAQ	REG	Mon, Sep 20, 1999	20.13	20.75	20.13	20.75
1478	NASDAQ	REG	Fri, Sep 17, 1999	20.25	20.50	20.13	20.19
1477	NASDAQ	REG	Thu, Sep 16, 1999	20.38	20.38	20.25	20.31
1476	NASDAQ	REG	Wed, Sep 15, 1999	20.56	20.56	20.44	20.50
1475	NASDAQ	REG	Tue, Sep 14, 1999	20.44	20.63	20.25	20.50
1474	NASDAQ	REG	Mon, Sep 13, 1999	20.44	20.50	20.38	20.44
1473	NASDAQ	REG	Fri, Sep 10, 1999	20.38	20.44	20.00	20.44
1472	NASDAQ	REG	Thu, Sep 9, 1999	20.31	20.44	20.25	20.38
1471	NASDAQ	REG	Wed, Sep 8, 1999	20.88	20.88	20.25	20.44
1470	NASDAQ	REG	Tue, Sep 7, 1999	21.00	21.13	20.81	21.00
1469	NASDAQ	REG	Fri, Sep 3, 1999	20.81	21.00	20.81	21.00
1468	NASDAQ	REG	Thu, Sep 2, 1999	20.94	20.94	20.75	20.75
1467	NASDAQ	REG	Wed, Sep 1, 1999	20.94	21.06	20.94	21.00
1466	NASDAQ	REG	Tue, Aug 31, 1999	20.81	21.00	20.75	21.00
1465	NASDAQ	REG	Mon, Aug 30, 1999	20.94	20.94	20.75	20.75
1464	NASDAQ	REG	Fri, Aug 27, 1999	21.00	21.00	20.88	20.94
1463	NASDAQ	REG	Thu, Aug 26, 1999	21.06	21.06	20.75	20.88
1462	NASDAQ	REG	Wed, Aug 25, 1999	21.00	21.19	20.88	21.00
1461	NASDAQ	REG	Tue, Aug 24, 1999	21.38	21.50	21.19	21.25
1460	NASDAQ	REG	Mon, Aug 23, 1999	21.69	22.00	21.63	21.75
1459	NASDAQ	REG	Fri, Aug 20, 1999	21.56	21.63	21.44	21.63
1458	NASDAQ	REG	Thu, Aug 19, 1999	21.25	21.69	21.25	21.50
1457	NASDAQ	REG	Wed, Aug 18, 1999	20.75	21.38	20.75	21.19
1456	NASDAQ	REG	Tue, Aug 17, 1999	20.94	21.06	20.88	21.00
1455	NASDAQ	REG	Mon, Aug 16, 1999	20.75	20.94	20.75	20.94
1454	NASDAQ	REG	Fri, Aug 13, 1999	20.63	20.69	20.56	20.69
1453	NASDAQ	REG	Thu, Aug 12, 1999	20.69	20.75	20.50	20.56
1452	NASDAQ	REG	Wed, Aug 11, 1999	20.50	20.75	20.44	20.75
1451	NASDAQ	REG	Tue, Aug 10, 1999	20.38	20.50	20.38	20.50
1450	NASDAQ	REG	Mon, Aug 9, 1999	20.88	21.00	20.88	20.88
1449	NASDAQ	REG	Fri, Aug 6, 1999	20.88	20.94	20.75	20.88
1448	NASDAQ	REG	Thu, Aug 5, 1999	20.69	21.06	20.63	21.00
1447	NASDAQ	REG	Wed, Aug 4, 1999	21.19	21.19	20.44	20.75
1446	NASDAQ	REG	Tue, Aug 3, 1999	21.25	21.31	21.13	21.25
1445	NASDAQ	REG	Mon, Aug 2, 1999	21.06	21.19	21.06	21.19
1444	NASDAQ	REG	Fri, Jul 30, 1999	20.94	21.13	20.94	21.13
1443	NASDAQ	REG	Thu, Jul 29, 1999	20.81	21.13	20.81	20.94
1442	NASDAQ	REG	Wed, Jul 28, 1999	21.13	21.19	21.06	21.06
1441	NASDAQ	REG	Tue, Jul 27, 1999	21.38	21.38	21.06	21.13
1440	NASDAQ	REG	Mon, Jul 26, 1999	21.56	21.56	21.31	21.38
1439	NASDAQ	REG	Fri, Jul 23, 1999	21.75	21.75	21.50	21.56
1438	NASDAQ	REG	Thu, Jul 22, 1999	21.88	21.88	21.69	21.75
1437	NASDAQ	REG	Wed, Jul 21, 1999	21.88	21.88	21.69	21.81
1436	NASDAQ	REG	Tue, Jul 20, 1999	21.88	21.94	21.63	21.88
1435	NASDAQ	REG	Mon, Jul 19, 1999	21.81	21.88	21.81	21.88
1434	NASDAQ	REG	Fri, Jul 16, 1999	21.69	21.81	21.63	21.81
1433	NASDAQ	REG	Thu, Jul 15, 1999	21.38	22.13	21.38	21.75
1432	NASDAQ	REG	Wed, Jul 14, 1999	21.50	21.50	21.25	21.31
1431	NASDAQ	REG	Tue, Jul 13, 1999	21.69	21.69	21.44	21.50
1430	NASDAQ	REG	Mon, Jul 12, 1999	21.81	21.81	21.63	21.75
1429	NASDAQ	REG	Fri, Jul 9, 1999	22.13	22.13	21.63	21.81
1428	NASDAQ	REG	Thu, Jul 8, 1999	21.31	21.94	21.19	21.94
1427	NASDAQ	REG	Wed, Jul 7, 1999	21.63	21.63	21.25	21.31
1426	NASDAQ	REG	Tue, Jul 6, 1999	21.69	21.94	21.44	21.50
1425	NASDAQ	REG	Fri, Jul 2, 1999	21.88	21.94	21.50	21.69
1424	NASDAQ	REG	Thu, Jul 1, 1999	21.94	21.94	21.75	21.81
1423	NASDAQ	REG	Wed, Jun 30, 1999	21.38	22.00	21.38	21.94
1422	NASDAQ	REG	Tue, Jun 29, 1999	21.00	21.38	21.00	21.38
1421	NASDAQ	REG	Mon, Jun 28, 1999	20.75	21.00	20.75	20.94
1420	NASDAQ	REG	Fri, Jun 25, 1999	20.88	21.00	20.75	20.94
1419	NASDAQ	REG	Thu, Jun 24, 1999	21.19	21.19	20.75	20.88
1418	NASDAQ	REG	Wed, Jun 23, 1999	21.25	21.25	21.13	21.25
1417	NASDAQ	REG	Tue, Jun 22, 1999	21.50	21.50	21.25	21.25
1416	NASDAQ	REG	Mon, Jun 21, 1999	21.56	21.56	21.44	21.50
1415	NASDAQ	REG	Fri, Jun 18, 1999	21.63	21.63	21.50	21.56
1414	NASDAQ	REG	Thu, Jun 17, 1999	21.75	21.75	21.38	21.50
1413	NASDAQ	REG	Wed, Jun 16, 1999	21.81	21.88	21.81	21.88
1412	NASDAQ	REG	Tue, Jun 15, 1999	21.94	22.00	21.75	21.75
1411	NASDAQ	REG	Mon, Jun 14, 1999	21.94	21.94	21.88	21.94
1410	NASDAQ	REG	Fri, Jun 11, 1999	21.94	21.94	21.81	21.81
1409	NASDAQ	REG	Thu, Jun 10, 1999	22.00	22.00	21.88	21.94
1408	NASDAQ	REG	Wed, Jun 9, 1999	22.00	22.00	21.94	22.00
1407	NASDAQ	REG	Tue, Jun 8, 1999	21.94	22.00	21.81	22.00
1406	NASDAQ	REG	Mon, Jun 7, 1999	22.00	22.00	21.88	21.94
1405	NASDAQ	REG	Fri, Jun 4, 1999	21.94	21.94	21.75	21.94
1404	NASDAQ	REG	Thu, Jun 3, 1999	22.00	22.00	21.88	21.94
1403	NASDAQ	REG	Wed, Jun 2, 1999	22.00	22.00	21.94	22.00
1402	NASDAQ	REG	Tue, Jun 1, 1999	22.06	22.13	22.00	22.00
1401	NASDAQ	REG	Fri, May 28, 1999	22.13	22.13	22.00	22.06
1400	NASDAQ	REG	Thu, May 27, 1999	22.13	22.13	21.94	22.00
1399	NASDAQ	REG	Wed, May 26, 1999	22.00	22.00	21.81	22.00
1398	NASDAQ	REG	Tue, May 25, 1999	22.00	22.06	21.94	22.00
1397	NASDAQ	REG	Mon, May 24, 1999	22.06	22.13	21.94	22.00
1396	NASDAQ	REG	Fri, May 21, 1999	22.13	22.13	22.00	22.06
1395	NASDAQ	REG	Thu, May 20, 1999	22.13	22.19	22.06	22.13
1394	NASDAQ	REG	Wed, May 19, 1999	22.19	22.25	22.06	22.13
1393	NASDAQ	REG	Tue, May 18, 1999	21.94	22.13	21.94	22.06
1392	NASDAQ	REG	Mon, May 17, 1999	22.06	22.13	21.75	21.88
1391	NASDAQ	REG	Fri, May 14, 1999	22.13	22.31	22.06	22.13
1390	NASDAQ	REG	Thu, May 13, 1999	22.06	22.19	22.06	22.13
1389	NASDAQ	REG	Wed, May 12, 1999	22.38	22.44	22.06	22.13
1388	NASDAQ	REG	Tue, May 11, 1999	22.44	22.44	22.38	22.44
1387	NASDAQ	REG	Mon, May 10, 1999	21.56	22.50	21.56	22.44
1386	NASDAQ	REG	Fri, May 7, 1999	21.63	21.94	21.63	21.94
1385	NASDAQ	REG	Thu, May 6, 1999	21.81	21.94	21.75	21.88
1384	NASDAQ	REG	Wed, May 5, 1999	21.88	21.88	21.50	21.75
1383	NASDAQ	REG	Tue, May 4, 1999	21.69	21.88	21.69	21.88
1382	NASDAQ	REG	Mon, May 3, 1999	21.69	21.69	21.44	21.63
1381	NASDAQ	REG	Fri, Apr 30, 1999	21.50	21.63	21.44	21.63
1380	NASDAQ	REG	Thu, Apr 29, 1999	21.50	21.63	21.38	21.50
1379	NASDAQ	REG	Wed, Apr 28, 1999	21.56	21.63	21.44	21.50
1378	NASDAQ	REG	Tue, Apr 27, 1999	21.63	21.63	21.25	21.44
1377	NASDAQ	REG	Mon, Apr 26, 1999	21.75	21.81	21.38	21.56
1376	NASDAQ	REG	Fri, Apr 23, 1999	21.88	21.88	21.63	21.75
1375	NASDAQ	REG	Thu, Apr 22, 1999	21.88	22.00	21.63	21.94
1374	NASDAQ	REG	Wed, Apr 21, 1999	21.13	21.63	21.00	21.63
1373	NASDAQ	REG	Tue, Apr 20, 1999	21.00	21.13	20.81	21.00
1372	NASDAQ	REG	Mon, Apr 19, 1999	21.25	21.25	21.00	21.13
1371	NASDAQ	REG	Fri, Apr 16, 1999	20.75	21.25	20.75	21.25
1370	NASDAQ	REG	Thu, Apr 15, 1999	21.00	21.00	20.63	20.75
1369	NASDAQ	REG	Wed, Apr 14, 1999	20.50	20.94	20.31	20.88
1368	NASDAQ	REG	Tue, Apr 13, 1999	20.00	20.44	20.00	20.38
1367	NASDAQ	REG	Mon, Apr 12, 1999	19.69	19.88	19.63	19.88
1366	NASDAQ	REG	Fri, Apr 9, 1999	20.00	20.00	19.56	19.63
1365	NASDAQ	REG	Thu, Apr 8, 1999	20.06	20.06	19.25	20.00
1364	NASDAQ	REG	Wed, Apr 7, 1999	19.50	20.00	19.50	19.94
1363	NASDAQ	REG	Tue, Apr 6, 1999	19.50	19.75	19.38	19.63
1362	NASDAQ	REG	Mon, Apr 5, 1999	19.19	19.38	19.13	19.38
1361	NASDAQ	REG	Thu, Apr 1, 1999	19.00	19.25	19.00	19.13
1360	NASDAQ	REG	Wed, Mar 31, 1999	19.44	19.50	18.75	18.75
1359	NASDAQ	REG	Tue, Mar 30, 1999	19.69	19.75	19.38	19.44
1358	NASDAQ	REG	Mon, Mar 29, 1999	19.88	20.00	19.63	19.69
1357	NASDAQ	REG	Fri, Mar 26, 1999	20.00	20.13	19.81	19.88
1356	NASDAQ	REG	Thu, Mar 25, 1999	19.88	20.00	19.88	20.00
1355	NASDAQ	REG	Wed, Mar 24, 1999	19.94	19.94	19.63	19.88
1354	NASDAQ	REG	Tue, Mar 23, 1999	20.00	20.00	19.75	19.81
1353	NASDAQ	REG	Mon, Mar 22, 1999	20.19	20.19	20.00	20.00
1352	NASDAQ	REG	Fri, Mar 19, 1999	20.06	20.19	20.00	20.19
1351	NASDAQ	REG	Thu, Mar 18, 1999	20.38	20.38	20.13	20.13
1350	NASDAQ	REG	Wed, Mar 17, 1999	20.38	20.38	20.13	20.25
1349	NASDAQ	REG	Tue, Mar 16, 1999	20.38	20.50	20.25	20.38
1348	NASDAQ	REG	Mon, Mar 15, 1999	20.50	20.63	20.19	20.38
1347	NASDAQ	REG	Fri, Mar 12, 1999	20.38	20.50	20.25	20.44
1346	NASDAQ	REG	Thu, Mar 11, 1999	20.63	20.63	20.38	20.38
1345	NASDAQ	REG	Wed, Mar 10, 1999	21.06	21.19	20.88	20.88
1344	NASDAQ	REG	Tue, Mar 9, 1999	21.38	21.44	20.75	21.13
1343	NASDAQ	REG	Mon, Mar 8, 1999	21.38	21.44	21.25	21.44
1342	NASDAQ	REG	Fri, Mar 5, 1999	21.38	21.38	21.25	21.31
1341	NASDAQ	REG	Thu, Mar 4, 1999	21.50	21.63	21.31	21.50
1340	NASDAQ	REG	Wed, Mar 3, 1999	21.25	21.44	21.25	21.38
1339	NASDAQ	REG	Tue, Mar 2, 1999	21.00	21.25	20.88	21.13
1338	NASDAQ	REG	Mon, Mar 1, 1999	20.38	21.00	20.38	20.75
1337	NASDAQ	REG	Fri, Feb 26, 1999	20.44	20.81	20.25	20.25
1336	NASDAQ	REG	Thu, Feb 25, 1999	20.38	20.50	20.25	20.38
1335	NASDAQ	REG	Wed, Feb 24, 1999	20.50	20.50	20.38	20.38
1334	NASDAQ	REG	Tue, Feb 23, 1999	20.50	20.50	20.13	20.38
1333	NASDAQ	REG	Mon, Feb 22, 1999	20.38	20.56	20.38	20.44
1332	NASDAQ	REG	Fri, Feb 19, 1999	20.63	20.63	20.25	20.25
1331	NASDAQ	REG	Thu, Feb 18, 1999	20.50	20.56	20.50	20.50
1330	NASDAQ	REG	Wed, Feb 17, 1999	20.75	20.75	20.50	20.50
1329	NASDAQ	REG	Tue, Feb 16, 1999	20.88	20.94	20.63	20.81
1328	NASDAQ	REG	Fri, Feb 12, 1999	21.00	21.00	20.75	20.75
1327	NASDAQ	REG	Thu, Feb 11, 1999	21.00	21.06	20.88	21.06
1326	NASDAQ	REG	Wed, Feb 10, 1999	21.25	21.44	21.00	21.00
1325	NASDAQ	REG	Tue, Feb 9, 1999	21.13	21.81	21.06	21.63
1324	NASDAQ	REG	Mon, Feb 8, 1999	21.56	21.56	21.31	21.38
1323	NASDAQ	REG	Fri, Feb 5, 1999	21.44	21.56	21.25	21.50
1322	NASDAQ	REG	Thu, Feb 4, 1999	21.06	21.75	21.00	21.44
1321	NASDAQ	REG	Wed, Feb 3, 1999	20.50	20.94	20.25	20.94
1320	NASDAQ	REG	Tue, Feb 2, 1999	20.50	20.88	20.44	20.69
1319	NASDAQ	REG	Mon, Feb 1, 1999	21.56	21.56	20.38	20.38
1318	NASDAQ	REG	Fri, Jan 29, 1999	21.38	21.38	21.00	21.31
1317	NASDAQ	REG	Thu, Jan 28, 1999	21.63	21.63	21.38	21.50
1316	NASDAQ	REG	Wed, Jan 27, 1999	21.75	21.81	21.63	21.63
1315	NASDAQ	REG	Tue, Jan 26, 1999	21.63	21.88	21.63	21.88
1314	NASDAQ	REG	Mon, Jan 25, 1999	21.88	21.88	21.75	21.75
1313	NASDAQ	REG	Fri, Jan 22, 1999	21.88	22.00	21.88	21.88
1312	NASDAQ	REG	Thu, Jan 21, 1999	22.06	22.06	21.75	21.94
1311	NASDAQ	REG	Wed, Jan 20, 1999	22.13	22.25	22.00	22.06
1310	NASDAQ	REG	Tue, Jan 19, 1999	22.25	22.31	22.13	22.25
1309	NASDAQ	REG	Fri, Jan 15, 1999	22.38	22.44	22.31	22.38
1308	NASDAQ	REG	Thu, Jan 14, 1999	22.50	22.56	22.38	22.38
1307	NASDAQ	REG	Wed, Jan 13, 1999	22.38	22.63	22.25	22.44
1306	NASDAQ	REG	Tue, Jan 12, 1999	22.75	22.75	22.50	22.50
1305	NASDAQ	REG	Mon, Jan 11, 1999	22.75	22.88	22.69	22.75
1304	NASDAQ	REG	Fri, Jan 8, 1999	22.88	23.13	22.63	22.75
1303	NASDAQ	REG	Thu, Jan 7, 1999	22.88	23.00	22.88	22.94
1302	NASDAQ	REG	Wed, Jan 6, 1999	22.69	22.81	22.50	22.81
1301	NASDAQ	REG	Tue, Jan 5, 1999	22.31	22.69	22.19	22.69
1300	NASDAQ	REG	Mon, Jan 4, 1999	22.38	22.38	22.19	22.19
1299	NASDAQ	REG	Thu, Dec 31, 1998	22.06	22.25	22.00	22.25
1298	NASDAQ	REG	Wed, Dec 30, 1998	22.06	22.13	21.88	22.00
1297	NASDAQ	REG	Tue, Dec 29, 1998	22.06	22.25	22.00	22.06
1296	NASDAQ	REG	Mon, Dec 28, 1998	22.13	22.13	22.00	22.06
1295	NASDAQ	REG	Thu, Dec 24, 1998	22.06	22.06	22.00	22.06
1294	NASDAQ	REG	Wed, Dec 23, 1998	22.19	22.19	21.88	22.00
1293	NASDAQ	REG	Tue, Dec 22, 1998	21.88	22.25	21.88	22.19
1292	NASDAQ	REG	Mon, Dec 21, 1998	22.00	22.13	22.00	22.13
1291	NASDAQ	REG	Fri, Dec 18, 1998	22.25	22.25	22.06	22.13
1290	NASDAQ	REG	Thu, Dec 17, 1998	22.25	22.38	22.13	22.19
1289	NASDAQ	REG	Wed, Dec 16, 1998	22.19	22.31	22.13	22.31
1288	NASDAQ	REG	Tue, Dec 15, 1998	22.31	22.38	22.25	22.31
1287	NASDAQ	REG	Mon, Dec 14, 1998	22.44	22.50	22.19	22.25
1286	NASDAQ	REG	Fri, Dec 11, 1998	22.75	22.75	22.50	22.50
1285	NASDAQ	REG	Thu, Dec 10, 1998	23.25	23.25	22.75	22.75
1284	NASDAQ	REG	Wed, Dec 9, 1998	23.00	23.13	22.94	23.00
1283	NASDAQ	REG	Tue, Dec 8, 1998	22.81	23.13	22.75	23.00
1282	NASDAQ	REG	Mon, Dec 7, 1998	22.81	22.94	22.69	22.94
1281	NASDAQ	REG	Fri, Dec 4, 1998	23.00	23.00	22.88	22.94
1280	NASDAQ	REG	Thu, Dec 3, 1998	23.00	23.06	22.94	22.94
1279	NASDAQ	REG	Wed, Dec 2, 1998	23.25	23.31	23.00	23.00
1278	NASDAQ	REG	Tue, Dec 1, 1998	23.31	23.38	23.19	23.19
1277	NASDAQ	REG	Mon, Nov 30, 1998	23.00	23.31	23.00	23.31
1276	NASDAQ	REG	Fri, Nov 27, 1998	23.00	23.06	23.00	23.06
1275	NASDAQ	REG	Wed, Nov 25, 1998	22.88	22.94	22.81	22.94
1274	NASDAQ	REG	Tue, Nov 24, 1998	22.94	23.00	22.63	22.63
1273	NASDAQ	REG	Mon, Nov 23, 1998	22.94	23.00	22.75	22.81
1272	NASDAQ	REG	Fri, Nov 20, 1998	22.88	23.00	22.81	22.81
1271	NASDAQ	REG	Thu, Nov 19, 1998	23.00	23.00	22.75	22.88
1270	NASDAQ	REG	Wed, Nov 18, 1998	22.88	23.00	22.88	22.94
1269	NASDAQ	REG	Tue, Nov 17, 1998	22.94	23.00	22.94	23.00
1268	NASDAQ	REG	Mon, Nov 16, 1998	23.00	23.00	22.94	23.00
1267	NASDAQ	REG	Fri, Nov 13, 1998	23.00	23.06	22.94	23.00
1266	NASDAQ	REG	Thu, Nov 12, 1998	22.88	23.00	22.88	23.00
1265	NASDAQ	REG	Wed, Nov 11, 1998	22.94	23.00	22.81	22.94
1264	NASDAQ	REG	Tue, Nov 10, 1998	23.00	23.13	22.94	22.94
1263	NASDAQ	REG	Mon, Nov 9, 1998	23.00	23.00	22.75	22.94
1262	NASDAQ	REG	Fri, Nov 6, 1998	22.94	23.00	22.63	22.88
1261	NASDAQ	REG	Thu, Nov 5, 1998	23.00	23.44	23.00	23.38
1260	NASDAQ	REG	Wed, Nov 4, 1998	23.00	23.25	23.00	23.25
1259	NASDAQ	REG	Tue, Nov 3, 1998	23.13	23.19	23.00	23.13
1258	NASDAQ	REG	Mon, Nov 2, 1998	23.00	23.06	22.88	23.00
1257	NASDAQ	REG	Fri, Oct 30, 1998	22.88	23.25	22.75	23.06
1256	NASDAQ	REG	Thu, Oct 29, 1998	23.00	23.00	22.63	22.75
1255	NASDAQ	REG	Wed, Oct 28, 1998	22.38	23.00	22.38	23.00
1254	NASDAQ	REG	Tue, Oct 27, 1998	22.38	22.63	22.25	22.38
1253	NASDAQ	REG	Mon, Oct 26, 1998	22.50	22.50	22.13	22.25
1252	NASDAQ	REG	Fri, Oct 23, 1998	22.50	22.56	22.25	22.38
1251	NASDAQ	REG	Thu, Oct 22, 1998	22.00	22.50	22.00	22.38
1250	NASDAQ	REG	Wed, Oct 21, 1998	22.00	22.00	21.81	22.00
1249	NASDAQ	REG	Tue, Oct 20, 1998	21.38	21.88	21.38	21.88
1248	NASDAQ	REG	Mon, Oct 19, 1998	21.50	21.69	21.25	21.25
1247	NASDAQ	REG	Fri, Oct 16, 1998	21.63	21.75	21.31	21.44
1246	NASDAQ	REG	Thu, Oct 15, 1998	21.44	21.88	21.44	21.69
1245	NASDAQ	REG	Wed, Oct 14, 1998	21.00	21.63	20.94	21.44
1244	NASDAQ	REG	Tue, Oct 13, 1998	20.94	21.13	20.75	20.88
1243	NASDAQ	REG	Mon, Oct 12, 1998	20.63	20.81	20.63	20.81
1242	NASDAQ	REG	Fri, Oct 9, 1998	20.69	20.69	20.38	20.50
1241	NASDAQ	REG	Thu, Oct 8, 1998	20.81	20.81	20.25	20.56
1240	NASDAQ	REG	Wed, Oct 7, 1998	21.00	21.00	20.50	20.81
1239	NASDAQ	REG	Tue, Oct 6, 1998	21.06	21.19	20.69	20.94
1238	NASDAQ	REG	Mon, Oct 5, 1998	22.13	22.13	21.06	21.06
1237	NASDAQ	REG	Fri, Oct 2, 1998	22.38	22.63	22.19	22.19
1236	NASDAQ	REG	Thu, Oct 1, 1998	22.94	22.94	22.44	22.50
1235	NASDAQ	REG	Wed, Sep 30, 1998	23.13	23.13	22.94	22.94
1234	NASDAQ	REG	Tue, Sep 29, 1998	23.19	23.19	23.13	23.19
1233	NASDAQ	REG	Mon, Sep 28, 1998	23.25	23.25	23.13	23.13
1232	NASDAQ	REG	Fri, Sep 25, 1998	23.50	23.63	23.06	23.19
1231	NASDAQ	REG	Thu, Sep 24, 1998	23.50	24.00	23.50	23.63
1230	NASDAQ	REG	Wed, Sep 23, 1998	23.38	23.50	23.38	23.44
1229	NASDAQ	REG	Tue, Sep 22, 1998	22.25	23.38	22.25	23.25
1228	NASDAQ	REG	Mon, Sep 21, 1998	21.75	22.13	21.75	22.13
1227	NASDAQ	REG	Fri, Sep 18, 1998	21.63	21.75	21.31	21.75
1226	NASDAQ	REG	Thu, Sep 17, 1998	20.69	21.25	20.44	21.25
1225	NASDAQ	REG	Wed, Sep 16, 1998	20.69	20.75	20.56	20.56
1224	NASDAQ	REG	Tue, Sep 15, 1998	20.63	20.75	20.56	20.63
1223	NASDAQ	REG	Mon, Sep 14, 1998	20.69	20.94	20.69	20.69
1222	NASDAQ	REG	Fri, Sep 11, 1998	20.75	20.75	20.50	20.75
1221	NASDAQ	REG	Thu, Sep 10, 1998	21.00	21.00	20.75	20.75
1220	NASDAQ	REG	Wed, Sep 9, 1998	21.44	21.44	21.13	21.13
1219	NASDAQ	REG	Tue, Sep 8, 1998	21.25	21.63	21.25	21.38
1218	NASDAQ	REG	Fri, Sep 4, 1998	21.13	21.38	20.88	21.13
1217	NASDAQ	REG	Thu, Sep 3, 1998	21.63	21.75	21.25	21.25
1216	NASDAQ	REG	Wed, Sep 2, 1998	22.25	22.25	21.75	21.75
1215	NASDAQ	REG	Tue, Sep 1, 1998	22.13	22.25	22.13	22.13
1214	NASDAQ	REG	Mon, Aug 31, 1998	22.50	22.50	22.00	22.06
1213	NASDAQ	REG	Fri, Aug 28, 1998	22.44	22.56	22.44	22.50
1212	NASDAQ	REG	Thu, Aug 27, 1998	22.50	22.56	22.38	22.44
1211	NASDAQ	REG	Wed, Aug 26, 1998	22.63	22.63	22.50	22.50
1210	NASDAQ	REG	Tue, Aug 25, 1998	22.88	22.88	22.69	22.69
1209	NASDAQ	REG	Mon, Aug 24, 1998	22.75	23.00	22.69	22.81
1208	NASDAQ	REG	Fri, Aug 21, 1998	22.88	22.88	22.63	22.69
1207	NASDAQ	REG	Thu, Aug 20, 1998	22.81	22.94	22.63	22.63
1206	NASDAQ	REG	Wed, Aug 19, 1998	22.94	23.00	22.81	22.81
1205	NASDAQ	REG	Tue, Aug 18, 1998	22.75	22.94	22.75	22.94
1204	NASDAQ	REG	Mon, Aug 17, 1998	22.63	22.75	22.38	22.75
1203	NASDAQ	REG	Fri, Aug 14, 1998	22.63	22.75	22.56	22.69
1202	NASDAQ	REG	Thu, Aug 13, 1998	22.50	22.75	22.38	22.69
1201	NASDAQ	REG	Wed, Aug 12, 1998	22.13	22.44	22.00	22.44
1200	NASDAQ	REG	Tue, Aug 11, 1998	22.00	22.00	21.75	22.00
1199	NASDAQ	REG	Mon, Aug 10, 1998	22.44	22.56	22.38	22.50
1198	NASDAQ	REG	Fri, Aug 7, 1998	22.63	23.00	22.63	22.81
1197	NASDAQ	REG	Thu, Aug 6, 1998	22.69	22.69	22.50	22.63
1196	NASDAQ	REG	Wed, Aug 5, 1998	22.38	22.56	22.19	22.44
1195	NASDAQ	REG	Tue, Aug 4, 1998	23.25	23.56	22.38	22.38
1194	NASDAQ	REG	Mon, Aug 3, 1998	23.63	23.63	23.25	23.25
1193	NASDAQ	REG	Fri, Jul 31, 1998	24.19	24.25	23.75	23.75
1192	NASDAQ	REG	Thu, Jul 30, 1998	24.81	24.81	24.13	24.25
1191	NASDAQ	REG	Wed, Jul 29, 1998	25.00	25.00	24.75	24.75
1190	NASDAQ	REG	Tue, Jul 28, 1998	25.31	25.31	24.94	25.00
1189	NASDAQ	REG	Mon, Jul 27, 1998	25.38	25.38	25.25	25.25
1188	NASDAQ	REG	Fri, Jul 24, 1998	25.38	25.44	25.25	25.38
1187	NASDAQ	REG	Thu, Jul 23, 1998	25.50	25.50	25.25	25.38
1186	NASDAQ	REG	Wed, Jul 22, 1998	26.00	26.00	25.25	25.38
1185	NASDAQ	REG	Tue, Jul 21, 1998	26.00	26.06	25.88	26.00
1184	NASDAQ	REG	Mon, Jul 20, 1998	26.00	26.13	25.94	26.06
1183	NASDAQ	REG	Fri, Jul 17, 1998	25.94	26.00	25.75	26.00
1182	NASDAQ	REG	Thu, Jul 16, 1998	25.63	25.94	25.56	25.94
1181	NASDAQ	REG	Wed, Jul 15, 1998	25.50	25.50	25.44	25.50
1180	NASDAQ	REG	Tue, Jul 14, 1998	25.75	25.75	25.31	25.56
1179	NASDAQ	REG	Mon, Jul 13, 1998	26.25	26.25	25.88	25.88
1178	NASDAQ	REG	Fri, Jul 10, 1998	26.31	26.31	26.13	26.13
1177	NASDAQ	REG	Thu, Jul 9, 1998	26.25	26.31	26.25	26.31
1176	NASDAQ	REG	Wed, Jul 8, 1998	26.50	26.50	26.31	26.31
1175	NASDAQ	REG	Tue, Jul 7, 1998	26.06	26.50	26.06	26.44
1174	NASDAQ	REG	Mon, Jul 6, 1998	25.69	25.94	25.69	25.94
1173	NASDAQ	REG	Thu, Jul 2, 1998	25.75	25.75	25.63	25.69
1172	NASDAQ	REG	Wed, Jul 1, 1998	25.19	25.75	25.19	25.75
1171	NASDAQ	REG	Tue, Jun 30, 1998	25.69	26.25	25.13	25.13
1170	NASDAQ	REG	Mon, Jun 29, 1998	25.38	25.56	25.38	25.56
1169	NASDAQ	REG	Fri, Jun 26, 1998	25.00	25.50	24.94	25.44
1168	NASDAQ	REG	Thu, Jun 25, 1998	24.44	24.94	24.38	24.88
1167	NASDAQ	REG	Wed, Jun 24, 1998	24.38	24.44	24.25	24.44
1166	NASDAQ	REG	Tue, Jun 23, 1998	24.38	24.44	24.38	24.44
1165	NASDAQ	REG	Mon, Jun 22, 1998	24.44	24.44	24.25	24.25
1164	NASDAQ	REG	Fri, Jun 19, 1998	24.31	24.38	24.31	24.31
1163	NASDAQ	REG	Thu, Jun 18, 1998	24.38	24.38	24.31	24.31
1162	NASDAQ	REG	Wed, Jun 17, 1998	24.25	24.31	24.13	24.25
1161	NASDAQ	REG	Tue, Jun 16, 1998	24.13	24.19	24.13	24.13
1160	NASDAQ	REG	Mon, Jun 15, 1998	24.19	24.19	24.06	24.13
1159	NASDAQ	REG	Fri, Jun 12, 1998	24.25	24.31	24.13	24.19
1158	NASDAQ	REG	Thu, Jun 11, 1998	24.25	24.31	24.25	24.25
1157	NASDAQ	REG	Wed, Jun 10, 1998	24.38	24.44	24.25	24.25
1156	NASDAQ	REG	Tue, Jun 9, 1998	24.31	24.44	24.25	24.44
1155	NASDAQ	REG	Mon, Jun 8, 1998	24.50	24.56	24.25	24.31
1154	NASDAQ	REG	Fri, Jun 5, 1998	24.50	24.50	24.31	24.44
1153	NASDAQ	REG	Thu, Jun 4, 1998	24.56	24.56	24.50	24.50
1152	NASDAQ	REG	Wed, Jun 3, 1998	24.50	24.63	24.50	24.50
1151	NASDAQ	REG	Tue, Jun 2, 1998	24.63	24.63	24.38	24.44
1150	NASDAQ	REG	Mon, Jun 1, 1998	24.50	24.56	24.44	24.50
1149	NASDAQ	REG	Fri, May 29, 1998	24.75	24.88	24.44	24.50
1148	NASDAQ	REG	Thu, May 28, 1998	24.69	24.75	24.63	24.75
1147	NASDAQ	REG	Wed, May 27, 1998	24.44	24.75	24.38	24.75
1146	NASDAQ	REG	Tue, May 26, 1998	24.56	24.56	24.31	24.44
1145	NASDAQ	REG	Fri, May 22, 1998	24.69	24.69	24.38	24.56
1144	NASDAQ	REG	Thu, May 21, 1998	24.94	24.94	24.75	24.75
1143	NASDAQ	REG	Wed, May 20, 1998	25.13	25.13	24.94	24.94
1142	NASDAQ	REG	Tue, May 19, 1998	25.13	25.19	25.06	25.19
1141	NASDAQ	REG	Mon, May 18, 1998	25.63	25.63	25.19	25.25
1140	NASDAQ	REG	Fri, May 15, 1998	26.13	26.13	25.56	25.56
1139	NASDAQ	REG	Thu, May 14, 1998	26.38	26.44	26.19	26.19
1138	NASDAQ	REG	Wed, May 13, 1998	26.50	26.63	26.38	26.44
1137	NASDAQ	REG	Tue, May 12, 1998	26.13	26.50	26.00	26.50
1136	NASDAQ	REG	Mon, May 11, 1998	26.38	26.69	26.38	26.56
1135	NASDAQ	REG	Fri, May 8, 1998	26.13	26.25	26.13	26.25
1134	NASDAQ	REG	Thu, May 7, 1998	26.31	26.50	26.25	26.25
1133	NASDAQ	REG	Wed, May 6, 1998	26.19	26.44	26.19	26.38
1132	NASDAQ	REG	Tue, May 5, 1998	26.13	26.38	26.13	26.13
1131	NASDAQ	REG	Mon, May 4, 1998	26.00	26.25	26.00	26.06
1130	NASDAQ	REG	Fri, May 1, 1998	25.75	26.00	25.75	26.00
1129	NASDAQ	REG	Thu, Apr 30, 1998	25.19	25.75	25.19	25.75
1128	NASDAQ	REG	Wed, Apr 29, 1998	25.25	25.31	25.19	25.19
1127	NASDAQ	REG	Tue, Apr 28, 1998	24.75	25.38	24.75	25.31
1126	NASDAQ	REG	Mon, Apr 27, 1998	25.06	25.13	24.38	24.50
1125	NASDAQ	REG	Fri, Apr 24, 1998	24.81	25.38	24.81	25.19
1124	NASDAQ	REG	Thu, Apr 23, 1998	24.88	24.88	24.75	24.88
1123	NASDAQ	REG	Wed, Apr 22, 1998	25.13	25.25	24.75	24.94
1122	NASDAQ	REG	Tue, Apr 21, 1998	25.25	25.31	25.25	25.25
1121	NASDAQ	REG	Mon, Apr 20, 1998	25.31	25.38	25.19	25.25
1120	NASDAQ	REG	Fri, Apr 17, 1998	25.13	25.50	25.13	25.31
1119	NASDAQ	REG	Thu, Apr 16, 1998	25.63	25.75	25.13	25.13
1118	NASDAQ	REG	Wed, Apr 15, 1998	25.63	25.75	25.63	25.63
1117	NASDAQ	REG	Tue, Apr 14, 1998	25.63	25.75	25.63	25.63
1116	NASDAQ	REG	Mon, Apr 13, 1998	25.63	25.69	25.56	25.63
1115	NASDAQ	REG	Thu, Apr 9, 1998	25.63	25.81	25.44	25.69
1114	NASDAQ	REG	Wed, Apr 8, 1998	25.75	25.75	25.56	25.63
1113	NASDAQ	REG	Tue, Apr 7, 1998	25.63	25.75	25.63	25.75
1112	NASDAQ	REG	Mon, Apr 6, 1998	25.88	25.88	25.56	25.75
1111	NASDAQ	REG	Fri, Apr 3, 1998	25.63	25.94	25.63	25.88
1110	NASDAQ	REG	Thu, Apr 2, 1998	25.69	25.81	25.50	25.63
1109	NASDAQ	REG	Wed, Apr 1, 1998	26.31	26.31	25.56	25.56
1108	NASDAQ	REG	Tue, Mar 31, 1998	25.44	26.44	25.44	26.44
1107	NASDAQ	REG	Mon, Mar 30, 1998	25.19	25.38	25.19	25.38
1106	NASDAQ	REG	Fri, Mar 27, 1998	25.38	25.50	25.00	25.00
1105	NASDAQ	REG	Thu, Mar 26, 1998	25.13	25.25	25.06	25.25
1104	NASDAQ	REG	Wed, Mar 25, 1998	25.31	25.31	24.88	25.00
1103	NASDAQ	REG	Tue, Mar 24, 1998	25.31	25.38	25.25	25.25
1102	NASDAQ	REG	Mon, Mar 23, 1998	25.19	25.31	25.06	25.25
1101	NASDAQ	REG	Fri, Mar 20, 1998	24.88	25.25	24.88	25.06
1100	NASDAQ	REG	Thu, Mar 19, 1998	24.88	25.00	24.63	24.88
1099	NASDAQ	REG	Wed, Mar 18, 1998	25.19	25.25	24.88	24.88
1098	NASDAQ	REG	Tue, Mar 17, 1998	25.25	25.31	25.00	25.25
1097	NASDAQ	REG	Mon, Mar 16, 1998	25.44	25.63	25.44	25.56
1096	NASDAQ	REG	Fri, Mar 13, 1998	25.69	25.69	25.31	25.44
1095	NASDAQ	REG	Thu, Mar 12, 1998	25.88	25.88	25.56	25.56
1094	NASDAQ	REG	Wed, Mar 11, 1998	25.88	25.88	25.50	25.63
1093	NASDAQ	REG	Tue, Mar 10, 1998	26.00	26.00	25.69	25.81
1092	NASDAQ	REG	Mon, Mar 9, 1998	26.13	26.13	26.00	26.06
1091	NASDAQ	REG	Fri, Mar 6, 1998	26.19	26.19	26.19	26.19
1090	NASDAQ	REG	Thu, Mar 5, 1998	26.31	26.31	26.00	26.19
1089	NASDAQ	REG	Wed, Mar 4, 1998	26.25	26.50	26.25	26.38
1088	NASDAQ	REG	Tue, Mar 3, 1998	26.13	26.44	26.13	26.38
1087	NASDAQ	REG	Mon, Mar 2, 1998	26.25	26.25	26.00	26.13
1086	NASDAQ	REG	Fri, Feb 27, 1998	26.25	26.25	26.13	26.19
1085	NASDAQ	REG	Thu, Feb 26, 1998	26.25	26.50	26.25	26.31
1084	NASDAQ	REG	Wed, Feb 25, 1998	26.31	26.38	26.19	26.31
1083	NASDAQ	REG	Tue, Feb 24, 1998	26.38	26.38	26.25	26.31
1082	NASDAQ	REG	Mon, Feb 23, 1998	26.44	26.44	26.19	26.25
1081	NASDAQ	REG	Fri, Feb 20, 1998	26.25	26.44	26.19	26.19
1080	NASDAQ	REG	Thu, Feb 19, 1998	26.44	26.44	26.25	26.25
1079	NASDAQ	REG	Wed, Feb 18, 1998	26.25	26.38	26.25	26.38
1078	NASDAQ	REG	Tue, Feb 17, 1998	26.50	26.50	26.13	26.38
1077	NASDAQ	REG	Fri, Feb 13, 1998	26.63	26.69	26.50	26.50
1076	NASDAQ	REG	Thu, Feb 12, 1998	27.00	27.00	26.75	26.81
1075	NASDAQ	REG	Wed, Feb 11, 1998	27.00	27.19	27.00	27.06
1074	NASDAQ	REG	Tue, Feb 10, 1998	27.00	27.25	27.00	27.00
1073	NASDAQ	REG	Mon, Feb 9, 1998	27.63	27.63	27.50	27.63
1072	NASDAQ	REG	Fri, Feb 6, 1998	27.38	27.63	27.31	27.63
1071	NASDAQ	REG	Thu, Feb 5, 1998	27.50	27.63	27.13	27.38
1070	NASDAQ	REG	Wed, Feb 4, 1998	27.25	27.50	27.13	27.50
1069	NASDAQ	REG	Tue, Feb 3, 1998	27.00	27.25	26.88	27.25
1068	NASDAQ	REG	Mon, Feb 2, 1998	27.25	27.25	27.13	27.13
1067	NASDAQ	REG	Fri, Jan 30, 1998	27.13	27.25	27.00	27.19
1066	NASDAQ	REG	Thu, Jan 29, 1998	27.13	27.13	27.00	27.06
1065	NASDAQ	REG	Wed, Jan 28, 1998	27.19	27.19	27.13	27.13
1064	NASDAQ	REG	Tue, Jan 27, 1998	26.94	27.13	26.81	27.13
1063	NASDAQ	REG	Mon, Jan 26, 1998	27.00	27.00	26.75	27.00
1062	NASDAQ	REG	Fri, Jan 23, 1998	26.94	27.00	26.94	26.94
1061	NASDAQ	REG	Thu, Jan 22, 1998	27.00	27.00	26.56	26.94
1060	NASDAQ	REG	Wed, Jan 21, 1998	27.13	27.13	26.88	27.06
1059	NASDAQ	REG	Tue, Jan 20, 1998	27.19	27.19	27.00	27.13
1058	NASDAQ	REG	Fri, Jan 16, 1998	27.00	27.13	27.00	27.00
1057	NASDAQ	REG	Thu, Jan 15, 1998	27.00	27.06	26.88	26.88
1056	NASDAQ	REG	Wed, Jan 14, 1998	27.00	27.13	26.88	27.00
1055	NASDAQ	REG	Tue, Jan 13, 1998	26.69	27.00	26.63	26.88
1054	NASDAQ	REG	Mon, Jan 12, 1998	26.38	26.69	26.38	26.56
1053	NASDAQ	REG	Fri, Jan 9, 1998	27.25	27.25	26.63	26.75
1052	NASDAQ	REG	Thu, Jan 8, 1998	27.38	27.50	27.25	27.25
1051	NASDAQ	REG	Wed, Jan 7, 1998	27.50	27.50	27.38	27.50
1050	NASDAQ	REG	Tue, Jan 6, 1998	27.81	27.81	27.50	27.50
1049	NASDAQ	REG	Mon, Jan 5, 1998	27.69	27.81	27.63	27.63
1048	NASDAQ	REG	Fri, Jan 2, 1998	27.63	27.75	27.63	27.75
1047	NASDAQ	REG	Wed, Dec 31, 1997	27.63	27.81	27.63	27.69
1046	NASDAQ	REG	Tue, Dec 30, 1997	28.00	28.00	27.38	27.75
1045	NASDAQ	REG	Mon, Dec 29, 1997	26.75	28.00	26.75	28.00
1044	NASDAQ	REG	Fri, Dec 26, 1997	26.44	26.69	26.44	26.69
1043	NASDAQ	REG	Wed, Dec 24, 1997	26.50	26.50	26.38	26.44
1042	NASDAQ	REG	Tue, Dec 23, 1997	26.44	26.75	26.31	26.31
1041	NASDAQ	REG	Mon, Dec 22, 1997	26.31	26.44	26.31	26.44
1040	NASDAQ	REG	Fri, Dec 19, 1997	26.38	26.38	26.25	26.31
1039	NASDAQ	REG	Thu, Dec 18, 1997	26.50	26.50	26.19	26.38
1038	NASDAQ	REG	Wed, Dec 17, 1997	26.38	26.50	26.38	26.44
1037	NASDAQ	REG	Tue, Dec 16, 1997	26.50	26.63	26.38	26.38
1036	NASDAQ	REG	Mon, Dec 15, 1997	26.38	26.56	26.25	26.56
1035	NASDAQ	REG	Fri, Dec 12, 1997	26.63	26.63	26.50	26.50
1034	NASDAQ	REG	Thu, Dec 11, 1997	26.75	26.75	26.50	26.63
1033	NASDAQ	REG	Wed, Dec 10, 1997	26.69	26.94	26.69	26.75
1032	NASDAQ	REG	Tue, Dec 9, 1997	26.88	26.88	26.63	26.69
1031	NASDAQ	REG	Mon, Dec 8, 1997	27.00	27.00	26.63	26.88
1030	NASDAQ	REG	Fri, Dec 5, 1997	26.50	27.00	26.50	27.00
1029	NASDAQ	REG	Thu, Dec 4, 1997	26.31	26.63	26.13	26.63
1028	NASDAQ	REG	Wed, Dec 3, 1997	26.63	26.63	26.38	26.44
1027	NASDAQ	REG	Tue, Dec 2, 1997	26.63	26.69	26.56	26.69
1026	NASDAQ	REG	Mon, Dec 1, 1997	26.69	26.75	26.38	26.69
1025	NASDAQ	REG	Fri, Nov 28, 1997	26.31	26.69	26.31	26.56
1024	NASDAQ	REG	Wed, Nov 26, 1997	26.06	26.19	26.06	26.19
1023	NASDAQ	REG	Tue, Nov 25, 1997	26.13	26.38	26.13	26.19
1022	NASDAQ	REG	Mon, Nov 24, 1997	26.88	26.88	26.00	26.13
1021	NASDAQ	REG	Fri, Nov 21, 1997	26.25	26.63	26.19	26.63
1020	NASDAQ	REG	Thu, Nov 20, 1997	26.44	26.56	26.13	26.13
1019	NASDAQ	REG	Wed, Nov 19, 1997	26.31	26.31	25.94	26.19
1018	NASDAQ	REG	Tue, Nov 18, 1997	25.56	26.06	25.50	26.06
1017	NASDAQ	REG	Mon, Nov 17, 1997	25.25	25.50	25.25	25.44
1016	NASDAQ	REG	Fri, Nov 14, 1997	25.25	25.38	25.13	25.25
1015	NASDAQ	REG	Thu, Nov 13, 1997	25.69	25.81	25.00	25.25
1014	NASDAQ	REG	Wed, Nov 12, 1997	25.38	25.69	25.31	25.44
1013	NASDAQ	REG	Tue, Nov 11, 1997	25.63	25.63	25.25	25.31
1012	NASDAQ	REG	Mon, Nov 10, 1997	25.50	25.50	25.38	25.50
1011	NASDAQ	REG	Fri, Nov 7, 1997	26.56	26.56	25.63	25.63
1010	NASDAQ	REG	Thu, Nov 6, 1997	26.88	27.00	26.63	26.75
1009	NASDAQ	REG	Wed, Nov 5, 1997	26.88	27.00	26.63	26.88
1008	NASDAQ	REG	Tue, Nov 4, 1997	26.50	26.88	26.38	26.88
1007	NASDAQ	REG	Mon, Nov 3, 1997	25.50	26.50	25.50	26.50
1006	NASDAQ	REG	Fri, Oct 31, 1997	25.44	25.75	25.00	25.75
1005	NASDAQ	REG	Thu, Oct 30, 1997	25.06	25.50	24.88	25.38
1004	NASDAQ	REG	Wed, Oct 29, 1997	25.13	25.38	25.13	25.31
1003	NASDAQ	REG	Tue, Oct 28, 1997	24.38	25.13	24.25	25.13
1002	NASDAQ	REG	Mon, Oct 27, 1997	25.94	26.00	24.50	24.63
1001	NASDAQ	REG	Fri, Oct 24, 1997	26.00	26.00	25.81	25.81
1000	NASDAQ	REG	Thu, Oct 23, 1997	26.38	26.63	25.75	25.88
999	NASDAQ	REG	Wed, Oct 22, 1997	26.63	26.75	26.25	26.63
998	NASDAQ	REG	Tue, Oct 21, 1997	26.63	26.63	26.25	26.50
997	NASDAQ	REG	Mon, Oct 20, 1997	26.38	26.63	26.13	26.63
996	NASDAQ	REG	Fri, Oct 17, 1997	26.00	26.31	25.63	26.25
995	NASDAQ	REG	Thu, Oct 16, 1997	26.38	26.38	26.13	26.13
994	NASDAQ	REG	Wed, Oct 15, 1997	25.69	26.25	25.63	26.25
993	NASDAQ	REG	Tue, Oct 14, 1997	26.00	26.06	25.50	25.50
992	NASDAQ	REG	Mon, Oct 13, 1997	25.75	26.44	25.63	26.19
991	NASDAQ	REG	Fri, Oct 10, 1997	25.88	26.00	25.75	26.00
990	NASDAQ	REG	Thu, Oct 9, 1997	26.19	26.25	25.63	25.75
989	NASDAQ	REG	Wed, Oct 8, 1997	26.50	26.50	26.06	26.31
988	NASDAQ	REG	Tue, Oct 7, 1997	26.69	26.75	26.50	26.56
987	NASDAQ	REG	Mon, Oct 6, 1997	26.69	26.75	26.56	26.69
986	NASDAQ	REG	Fri, Oct 3, 1997	26.69	26.75	26.63	26.75
985	NASDAQ	REG	Thu, Oct 2, 1997	26.50	26.75	26.50	26.69
984	NASDAQ	REG	Wed, Oct 1, 1997	26.75	26.75	26.31	26.50
983	NASDAQ	REG	Tue, Sep 30, 1997	26.38	26.75	26.38	26.75
982	NASDAQ	REG	Mon, Sep 29, 1997	26.06	26.50	26.06	26.38
981	NASDAQ	REG	Fri, Sep 26, 1997	26.00	26.13	25.88	26.06
980	NASDAQ	REG	Thu, Sep 25, 1997	25.81	25.88	25.75	25.75
979	NASDAQ	REG	Wed, Sep 24, 1997	25.81	25.81	25.38	25.75
978	NASDAQ	REG	Tue, Sep 23, 1997	26.13	26.38	25.81	25.81
977	NASDAQ	REG	Mon, Sep 22, 1997	26.25	26.38	26.00	26.00
976	NASDAQ	REG	Fri, Sep 19, 1997	26.25	26.44	26.25	26.38
975	NASDAQ	REG	Thu, Sep 18, 1997	27.19	27.44	26.50	26.50
974	NASDAQ	REG	Wed, Sep 17, 1997	27.50	27.50	27.13	27.19
973	NASDAQ	REG	Tue, Sep 16, 1997	26.88	27.38	26.81	27.31
972	NASDAQ	REG	Mon, Sep 15, 1997	26.88	26.88	26.63	26.75
971	NASDAQ	REG	Fri, Sep 12, 1997	26.50	26.88	26.38	26.88
970	NASDAQ	REG	Thu, Sep 11, 1997	26.88	26.88	26.50	26.50
969	NASDAQ	REG	Wed, Sep 10, 1997	27.13	27.13	26.56	26.94
968	NASDAQ	REG	Tue, Sep 9, 1997	27.00	27.13	26.50	27.00
967	NASDAQ	REG	Mon, Sep 8, 1997	26.38	27.13	26.38	27.13
966	NASDAQ	REG	Fri, Sep 5, 1997	26.19	26.31	26.06	26.31
965	NASDAQ	REG	Thu, Sep 4, 1997	26.00	26.13	25.94	26.13
964	NASDAQ	REG	Wed, Sep 3, 1997	26.38	26.50	25.88	25.88
963	NASDAQ	REG	Tue, Sep 2, 1997	26.69	26.94	26.25	26.25
962	NASDAQ	REG	Fri, Aug 29, 1997	26.25	26.63	26.25	26.56
961	NASDAQ	REG	Thu, Aug 28, 1997	26.25	26.50	26.25	26.38
960	NASDAQ	REG	Wed, Aug 27, 1997	26.25	26.31	26.00	26.25
959	NASDAQ	REG	Tue, Aug 26, 1997	25.50	26.00	25.50	26.00
958	NASDAQ	REG	Mon, Aug 25, 1997	25.25	25.63	25.00	25.63
957	NASDAQ	REG	Fri, Aug 22, 1997	25.13	25.13	24.88	25.13
956	NASDAQ	REG	Thu, Aug 21, 1997	25.63	25.63	25.00	25.25
955	NASDAQ	REG	Wed, Aug 20, 1997	25.25	25.75	25.13	25.56
954	NASDAQ	REG	Tue, Aug 19, 1997	25.63	25.63	25.06	25.19
953	NASDAQ	REG	Mon, Aug 18, 1997	26.25	26.25	25.50	25.63
952	NASDAQ	REG	Fri, Aug 15, 1997	26.38	26.88	26.19	26.31
951	NASDAQ	REG	Thu, Aug 14, 1997	26.81	26.88	26.38	26.38
950	NASDAQ	REG	Wed, Aug 13, 1997	26.88	26.88	26.50	26.88
949	NASDAQ	REG	Tue, Aug 12, 1997	27.25	27.25	26.63	26.88
948	NASDAQ	REG	Mon, Aug 11, 1997	27.25	27.31	27.00	27.31
947	NASDAQ	REG	Fri, Aug 8, 1997	27.13	27.38	27.00	27.38
946	NASDAQ	REG	Thu, Aug 7, 1997	27.63	27.88	27.44	27.88
945	NASDAQ	REG	Wed, Aug 6, 1997	27.75	27.75	27.38	27.69
944	NASDAQ	REG	Tue, Aug 5, 1997	27.00	27.75	27.00	27.75
943	NASDAQ	REG	Mon, Aug 4, 1997	26.88	27.13	26.88	27.06
942	NASDAQ	REG	Fri, Aug 1, 1997	26.75	27.00	26.63	27.00
941	NASDAQ	REG	Thu, Jul 31, 1997	26.88	27.00	26.63	26.81
940	NASDAQ	REG	Wed, Jul 30, 1997	27.19	27.19	26.88	26.88
939	NASDAQ	REG	Tue, Jul 29, 1997	27.25	27.25	27.19	27.19
938	NASDAQ	REG	Mon, Jul 28, 1997	27.25	27.31	27.25	27.25
937	NASDAQ	REG	Fri, Jul 25, 1997	27.44	27.50	27.25	27.31
936	NASDAQ	REG	Thu, Jul 24, 1997	27.38	27.63	27.38	27.50
935	NASDAQ	REG	Wed, Jul 23, 1997	27.50	27.50	27.31	27.44
934	NASDAQ	REG	Tue, Jul 22, 1997	27.38	27.50	27.25	27.50
933	NASDAQ	REG	Mon, Jul 21, 1997	27.38	27.38	27.25	27.31
932	NASDAQ	REG	Fri, Jul 18, 1997	27.50	27.50	27.25	27.25
931	NASDAQ	REG	Thu, Jul 17, 1997	27.31	27.38	27.25	27.38
930	NASDAQ	REG	Wed, Jul 16, 1997	27.31	27.31	27.25	27.25
929	NASDAQ	REG	Tue, Jul 15, 1997	27.25	27.38	27.25	27.31
928	NASDAQ	REG	Mon, Jul 14, 1997	27.25	27.31	27.25	27.31
927	NASDAQ	REG	Fri, Jul 11, 1997	27.25	27.38	27.25	27.25
926	NASDAQ	REG	Thu, Jul 10, 1997	27.75	27.88	27.50	27.75
925	NASDAQ	REG	Wed, Jul 9, 1997	28.25	28.25	27.75	27.88
924	NASDAQ	REG	Tue, Jul 8, 1997	27.88	28.25	27.88	28.25
923	NASDAQ	REG	Mon, Jul 7, 1997	27.75	28.00	27.75	27.81
922	NASDAQ	REG	Thu, Jul 3, 1997	27.63	27.75	27.63	27.75
921	NASDAQ	REG	Wed, Jul 2, 1997	27.56	27.56	27.56	27.56
920	NASDAQ	REG	Tue, Jul 1, 1997	27.50	27.63	27.13	27.63
919	NASDAQ	REG	Mon, Jun 30, 1997	27.25	27.25	27.13	27.25
918	NASDAQ	REG	Fri, Jun 27, 1997	27.13	27.25	27.13	27.25
917	NASDAQ	REG	Thu, Jun 26, 1997	27.25	27.25	27.13	27.13
916	NASDAQ	REG	Wed, Jun 25, 1997	27.50	27.75	27.13	27.13
915	NASDAQ	REG	Tue, Jun 24, 1997	28.00	28.00	27.63	27.63
914	NASDAQ	REG	Mon, Jun 23, 1997	27.88	28.00	27.88	28.00
913	NASDAQ	REG	Fri, Jun 20, 1997	27.63	27.88	27.63	27.88
912	NASDAQ	REG	Thu, Jun 19, 1997	27.63	28.13	27.63	28.13
911	NASDAQ	REG	Wed, Jun 18, 1997	27.63	27.75	27.63	27.63
910	NASDAQ	REG	Tue, Jun 17, 1997	27.63	27.75	27.63	27.75
909	NASDAQ	REG	Mon, Jun 16, 1997	27.63	27.63	27.63	27.63
908	NASDAQ	REG	Fri, Jun 13, 1997	27.63	27.75	27.63	27.75
907	NASDAQ	REG	Thu, Jun 12, 1997	27.63	27.63	27.50	27.50
906	NASDAQ	REG	Wed, Jun 11, 1997	27.25	27.50	27.25	27.50
905	NASDAQ	REG	Tue, Jun 10, 1997	27.13	27.13	27.13	27.13
904	NASDAQ	REG	Mon, Jun 9, 1997	27.00	27.13	27.00	27.13
903	NASDAQ	REG	Fri, Jun 6, 1997	27.00	27.00	26.88	26.88
902	NASDAQ	REG	Thu, Jun 5, 1997	26.75	27.13	26.75	27.13
901	NASDAQ	REG	Wed, Jun 4, 1997	26.50	26.63	26.50	26.63
900	NASDAQ	REG	Tue, Jun 3, 1997	26.50	26.50	26.50	26.50
899	NASDAQ	REG	Mon, Jun 2, 1997	26.25	26.63	26.25	26.63
898	NASDAQ	REG	Fri, May 30, 1997	26.63	26.63	26.13	26.38
897	NASDAQ	REG	Thu, May 29, 1997	26.50	26.50	26.50	26.50
896	NASDAQ	REG	Wed, May 28, 1997	26.38	26.50	26.25	26.38
895	NASDAQ	REG	Tue, May 27, 1997	26.50	26.75	26.50	26.63
894	NASDAQ	REG	Fri, May 23, 1997	26.25	26.63	26.25	26.63
893	NASDAQ	REG	Thu, May 22, 1997	26.50	26.63	26.25	26.38
892	NASDAQ	REG	Wed, May 21, 1997	26.63	26.63	26.50	26.50
891	NASDAQ	REG	Tue, May 20, 1997	26.63	26.63	26.50	26.63
890	NASDAQ	REG	Mon, May 19, 1997	26.38	26.63	26.38	26.63
889	NASDAQ	REG	Fri, May 16, 1997	26.75	26.75	26.38	26.38
888	NASDAQ	REG	Thu, May 15, 1997	26.13	26.63	26.13	26.63
887	NASDAQ	REG	Wed, May 14, 1997	26.13	26.25	26.13	26.25
886	NASDAQ	REG	Tue, May 13, 1997	26.13	26.13	26.13	26.13
885	NASDAQ	REG	Mon, May 12, 1997	25.88	26.25	25.88	26.13
884	NASDAQ	REG	Fri, May 9, 1997	26.38	26.38	26.25	26.25
883	NASDAQ	REG	Thu, May 8, 1997	25.88	26.25	25.88	26.25
882	NASDAQ	REG	Wed, May 7, 1997	26.00	26.00	25.88	26.00
881	NASDAQ	REG	Tue, May 6, 1997	26.13	26.13	26.00	26.13
880	NASDAQ	REG	Mon, May 5, 1997	26.00	26.25	26.00	26.13
879	NASDAQ	REG	Fri, May 2, 1997	25.88	26.25	25.75	26.13
878	NASDAQ	REG	Thu, May 1, 1997	25.88	25.88	25.75	25.75
877	NASDAQ	REG	Wed, Apr 30, 1997	26.38	26.38	26.00	26.00
876	NASDAQ	REG	Tue, Apr 29, 1997	26.50	26.50	26.38	26.38
875	NASDAQ	REG	Mon, Apr 28, 1997	26.50	26.50	26.38	26.38
874	NASDAQ	REG	Fri, Apr 25, 1997	26.63	26.63	26.25	26.50
873	NASDAQ	REG	Thu, Apr 24, 1997	26.75	26.75	26.50	26.63
872	NASDAQ	REG	Wed, Apr 23, 1997	26.88	26.88	26.63	26.63
871	NASDAQ	REG	Tue, Apr 22, 1997	26.75	26.88	26.75	26.88
870	NASDAQ	REG	Mon, Apr 21, 1997	27.13	27.13	26.75	26.75
869	NASDAQ	REG	Fri, Apr 18, 1997	27.25	27.38	27.13	27.25
868	NASDAQ	REG	Thu, Apr 17, 1997	26.88	27.25	26.75	27.25
867	NASDAQ	REG	Wed, Apr 16, 1997	26.75	26.88	26.75	26.75
866	NASDAQ	REG	Tue, Apr 15, 1997	26.50	26.88	26.38	26.88
865	NASDAQ	REG	Mon, Apr 14, 1997	26.50	26.75	26.50	26.50
864	NASDAQ	REG	Fri, Apr 11, 1997	26.88	26.88	26.50	26.75
863	NASDAQ	REG	Thu, Apr 10, 1997	26.75	27.13	26.75	26.88
862	NASDAQ	REG	Wed, Apr 9, 1997	26.00	26.63	26.00	26.63
861	NASDAQ	REG	Tue, Apr 8, 1997	25.13	26.00	25.13	26.00
860	NASDAQ	REG	Mon, Apr 7, 1997	25.00	25.13	25.00	25.13
859	NASDAQ	REG	Fri, Apr 4, 1997	25.13	25.25	24.88	25.00
858	NASDAQ	REG	Thu, Apr 3, 1997	25.38	25.38	25.13	25.25
857	NASDAQ	REG	Wed, Apr 2, 1997	25.75	25.75	25.50	25.50
856	NASDAQ	REG	Tue, Apr 1, 1997	26.63	26.63	25.88	25.88
855	NASDAQ	REG	Mon, Mar 31, 1997	27.00	27.00	26.63	26.75
854	NASDAQ	REG	Thu, Mar 27, 1997	26.63	26.88	26.63	26.88
853	NASDAQ	REG	Wed, Mar 26, 1997	26.75	26.75	26.50	26.50
852	NASDAQ	REG	Tue, Mar 25, 1997	27.38	27.38	26.75	26.75
851	NASDAQ	REG	Mon, Mar 24, 1997	27.50	27.50	27.38	27.38
850	NASDAQ	REG	Fri, Mar 21, 1997	27.50	27.63	27.38	27.38
849	NASDAQ	REG	Thu, Mar 20, 1997	27.38	27.38	27.38	27.38
848	NASDAQ	REG	Wed, Mar 19, 1997	27.50	27.50	27.25	27.50
847	NASDAQ	REG	Tue, Mar 18, 1997	27.38	27.38	27.38	27.38
846	NASDAQ	REG	Mon, Mar 17, 1997	27.38	27.38	27.38	27.38
845	NASDAQ	REG	Fri, Mar 14, 1997	27.63	27.63	27.25	27.50
844	NASDAQ	REG	Thu, Mar 13, 1997	27.75	27.75	27.50	27.63
843	NASDAQ	REG	Wed, Mar 12, 1997	27.75	27.75	27.63	27.75
842	NASDAQ	REG	Tue, Mar 11, 1997	27.75	27.88	27.75	27.88
841	NASDAQ	REG	Mon, Mar 10, 1997	27.88	27.88	27.75	27.88
840	NASDAQ	REG	Fri, Mar 7, 1997	27.50	27.75	27.50	27.75
839	NASDAQ	REG	Thu, Mar 6, 1997	28.00	28.00	27.50	27.63
838	NASDAQ	REG	Wed, Mar 5, 1997	28.00	28.00	27.75	27.88
837	NASDAQ	REG	Tue, Mar 4, 1997	27.63	28.00	27.50	28.00
836	NASDAQ	REG	Mon, Mar 3, 1997	27.38	27.38	27.25	27.38
835	NASDAQ	REG	Fri, Feb 28, 1997	27.38	27.38	27.13	27.25
834	NASDAQ	REG	Thu, Feb 27, 1997	27.00	27.25	27.00	27.25
833	NASDAQ	REG	Wed, Feb 26, 1997	26.75	27.00	26.75	27.00
832	NASDAQ	REG	Tue, Feb 25, 1997	27.13	27.13	26.88	26.88
831	NASDAQ	REG	Mon, Feb 24, 1997	27.13	27.38	26.88	27.00
830	NASDAQ	REG	Fri, Feb 21, 1997	27.00	27.50	27.00	27.50
829	NASDAQ	REG	Thu, Feb 20, 1997	27.00	27.00	26.88	26.88
828	NASDAQ	REG	Wed, Feb 19, 1997	27.13	27.13	26.88	26.88
827	NASDAQ	REG	Tue, Feb 18, 1997	27.13	27.13	27.00	27.00
826	NASDAQ	REG	Fri, Feb 14, 1997	27.00	27.00	27.00	27.00
825	NASDAQ	REG	Thu, Feb 13, 1997	27.13	27.13	27.00	27.13
824	NASDAQ	REG	Wed, Feb 12, 1997	26.88	27.13	26.88	27.00
823	NASDAQ	REG	Tue, Feb 11, 1997	26.88	27.25	26.88	27.00
822	NASDAQ	REG	Mon, Feb 10, 1997	26.13	26.75	26.13	26.75
821	NASDAQ	REG	Fri, Feb 7, 1997	26.50	26.75	26.50	26.75
820	NASDAQ	REG	Thu, Feb 6, 1997	26.38	26.63	26.38	26.63
819	NASDAQ	REG	Wed, Feb 5, 1997	26.50	26.75	26.50	26.63
818	NASDAQ	REG	Tue, Feb 4, 1997	26.38	26.63	26.25	26.63
817	NASDAQ	REG	Mon, Feb 3, 1997	26.25	26.25	25.88	26.25
816	NASDAQ	REG	Fri, Jan 31, 1997	26.13	26.25	26.13	26.13
815	NASDAQ	REG	Thu, Jan 30, 1997	26.13	26.25	26.13	26.25
814	NASDAQ	REG	Wed, Jan 29, 1997	26.13	26.13	26.00	26.13
813	NASDAQ	REG	Tue, Jan 28, 1997	25.88	26.13	25.88	26.13
812	NASDAQ	REG	Mon, Jan 27, 1997	26.00	26.00	25.88	26.00
811	NASDAQ	REG	Fri, Jan 24, 1997	26.25	26.25	25.75	26.13
810	NASDAQ	REG	Thu, Jan 23, 1997	26.25	26.38	26.13	26.25
809	NASDAQ	REG	Wed, Jan 22, 1997	26.25	26.38	26.25	26.25
808	NASDAQ	REG	Tue, Jan 21, 1997	26.00	26.25	25.94	26.25
807	NASDAQ	REG	Mon, Jan 20, 1997	26.13	26.38	26.00	26.00
806	NASDAQ	REG	Fri, Jan 17, 1997	25.88	26.13	25.88	26.13
805	NASDAQ	REG	Thu, Jan 16, 1997	25.75	26.13	25.75	26.00
804	NASDAQ	REG	Wed, Jan 15, 1997	25.75	25.88	25.75	25.75
803	NASDAQ	REG	Tue, Jan 14, 1997	25.25	25.63	25.25	25.63
802	NASDAQ	REG	Mon, Jan 13, 1997	25.13	25.25	25.13	25.25
801	NASDAQ	REG	Fri, Jan 10, 1997	25.00	25.13	25.00	25.13
800	NASDAQ	REG	Thu, Jan 9, 1997	25.00	25.13	25.00	25.00
799	NASDAQ	REG	Wed, Jan 8, 1997	25.13	25.25	25.13	25.13
798	NASDAQ	REG	Tue, Jan 7, 1997	25.38	25.50	25.00	25.25
797	NASDAQ	REG	Mon, Jan 6, 1997	25.75	25.75	25.38	25.50
796	NASDAQ	REG	Fri, Jan 3, 1997	26.13	26.13	25.88	26.00
795	NASDAQ	REG	Thu, Jan 2, 1997	26.38	26.63	26.13	26.13
794	NASDAQ	REG	Tue, Dec 31, 1996	25.50	26.25	25.50	26.25
793	NASDAQ	REG	Mon, Dec 30, 1996	25.75	25.75	25.50	25.50
792	NASDAQ	REG	Fri, Dec 27, 1996	26.00	26.00	25.63	25.75
791	NASDAQ	REG	Thu, Dec 26, 1996	25.25	25.75	25.25	25.75
790	NASDAQ	REG	Tue, Dec 24, 1996	25.00	25.38	25.00	25.25
789	NASDAQ	REG	Mon, Dec 23, 1996	25.00	25.25	25.00	25.13
788	NASDAQ	REG	Fri, Dec 20, 1996	25.00	25.13	25.00	25.13
787	NASDAQ	REG	Thu, Dec 19, 1996	24.88	25.00	24.75	25.00
786	NASDAQ	REG	Wed, Dec 18, 1996	24.88	24.88	24.63	24.88
785	NASDAQ	REG	Tue, Dec 17, 1996	24.75	25.00	24.75	24.88
784	NASDAQ	REG	Mon, Dec 16, 1996	24.88	24.88	24.75	24.88
783	NASDAQ	REG	Fri, Dec 13, 1996	24.50	25.00	24.50	25.00
782	NASDAQ	REG	Thu, Dec 12, 1996	24.88	24.88	24.63	24.63
781	NASDAQ	REG	Wed, Dec 11, 1996	24.88	25.00	24.75	24.88
780	NASDAQ	REG	Tue, Dec 10, 1996	24.38	24.88	24.38	24.88
779	NASDAQ	REG	Mon, Dec 9, 1996	24.38	24.50	24.38	24.50
778	NASDAQ	REG	Fri, Dec 6, 1996	24.00	24.50	24.00	24.38
777	NASDAQ	REG	Thu, Dec 5, 1996	24.13	24.25	24.13	24.13
776	NASDAQ	REG	Wed, Dec 4, 1996	24.00	24.13	24.00	24.13
775	NASDAQ	REG	Tue, Dec 3, 1996	23.88	24.00	23.75	23.88
774	NASDAQ	REG	Mon, Dec 2, 1996	24.00	24.00	23.63	23.88
773	NASDAQ	REG	Fri, Nov 29, 1996	24.25	24.25	24.00	24.00
772	NASDAQ	REG	Wed, Nov 27, 1996	24.25	24.38	24.25	24.38
771	NASDAQ	REG	Tue, Nov 26, 1996	24.63	24.63	24.25	24.38
770	NASDAQ	REG	Mon, Nov 25, 1996	24.00	24.50	23.75	24.50
769	NASDAQ	REG	Fri, Nov 22, 1996	23.63	24.00	23.63	24.00
768	NASDAQ	REG	Thu, Nov 21, 1996	23.75	23.75	23.63	23.75
767	NASDAQ	REG	Wed, Nov 20, 1996	23.88	24.00	23.88	23.88
766	NASDAQ	REG	Tue, Nov 19, 1996	23.50	23.88	23.50	23.88
765	NASDAQ	REG	Mon, Nov 18, 1996	23.00	23.63	23.00	23.63
764	NASDAQ	REG	Fri, Nov 15, 1996	23.13	23.13	23.00	23.13
763	NASDAQ	REG	Thu, Nov 14, 1996	23.25	23.25	23.00	23.00
762	NASDAQ	REG	Wed, Nov 13, 1996	23.63	23.63	23.25	23.38
761	NASDAQ	REG	Tue, Nov 12, 1996	24.13	24.13	23.50	23.63
760	NASDAQ	REG	Mon, Nov 11, 1996	24.38	24.38	24.00	24.00
759	NASDAQ	REG	Fri, Nov 8, 1996	23.63	24.50	23.50	24.50
758	NASDAQ	REG	Thu, Nov 7, 1996	22.88	23.63	22.88	23.63
757	NASDAQ	REG	Wed, Nov 6, 1996	22.25	23.00	22.25	23.00
756	NASDAQ	REG	Tue, Nov 5, 1996	22.25	22.75	22.25	22.75
755	NASDAQ	REG	Mon, Nov 4, 1996	22.00	22.25	22.00	22.25
754	NASDAQ	REG	Fri, Nov 1, 1996	21.75	22.00	21.75	21.88
753	NASDAQ	REG	Thu, Oct 31, 1996	21.88	22.00	21.75	21.75
752	NASDAQ	REG	Wed, Oct 30, 1996	21.75	21.75	21.63	21.75
751	NASDAQ	REG	Tue, Oct 29, 1996	21.75	21.88	21.75	21.88
750	NASDAQ	REG	Mon, Oct 28, 1996	21.63	21.75	21.63	21.75
749	NASDAQ	REG	Fri, Oct 25, 1996	21.63	21.75	21.50	21.63
748	NASDAQ	REG	Thu, Oct 24, 1996	21.75	21.75	21.75	21.75
747	NASDAQ	REG	Wed, Oct 23, 1996	21.88	21.88	21.75	21.75
746	NASDAQ	REG	Tue, Oct 22, 1996	21.88	22.00	21.75	21.75
745	NASDAQ	REG	Mon, Oct 21, 1996	22.00	22.00	21.88	21.88
744	NASDAQ	REG	Fri, Oct 18, 1996	22.00	22.00	21.88	21.88
743	NASDAQ	REG	Thu, Oct 17, 1996	22.00	22.00	22.00	22.00
742	NASDAQ	REG	Wed, Oct 16, 1996	22.00	22.13	22.00	22.13
741	NASDAQ	REG	Tue, Oct 15, 1996	22.13	22.13	22.00	22.00
740	NASDAQ	REG	Mon, Oct 14, 1996	22.13	22.25	22.13	22.25
739	NASDAQ	REG	Fri, Oct 11, 1996	22.25	22.25	22.13	22.25
738	NASDAQ	REG	Thu, Oct 10, 1996	22.13	22.13	22.00	22.13
737	NASDAQ	REG	Wed, Oct 9, 1996	22.00	22.13	22.00	22.13
736	NASDAQ	REG	Tue, Oct 8, 1996	22.00	22.13	22.00	22.13
735	NASDAQ	REG	Mon, Oct 7, 1996	22.13	22.13	21.88	22.00
734	NASDAQ	REG	Fri, Oct 4, 1996	22.13	22.13	22.13	22.13
733	NASDAQ	REG	Thu, Oct 3, 1996	22.13	22.25	21.13	22.00
732	NASDAQ	REG	Wed, Oct 2, 1996	22.25	22.25	22.13	22.25
731	NASDAQ	REG	Tue, Oct 1, 1996	22.25	22.38	22.25	22.38
730	NASDAQ	REG	Mon, Sep 30, 1996	22.38	22.38	22.25	22.38
729	NASDAQ	REG	Fri, Sep 27, 1996	21.38	22.38	21.38	22.25
728	NASDAQ	REG	Thu, Sep 26, 1996	21.25	21.38	21.25	21.25
727	NASDAQ	REG	Wed, Sep 25, 1996	21.25	21.38	21.25	21.25
726	NASDAQ	REG	Tue, Sep 24, 1996	21.25	21.38	21.25	21.38
725	NASDAQ	REG	Mon, Sep 23, 1996	21.38	21.50	21.25	21.25
724	NASDAQ	REG	Fri, Sep 20, 1996	21.25	21.38	21.25	21.38
723	NASDAQ	REG	Thu, Sep 19, 1996	21.13	21.25	21.13	21.25
722	NASDAQ	REG	Wed, Sep 18, 1996	21.13	21.38	21.13	21.38
721	NASDAQ	REG	Tue, Sep 17, 1996	21.13	21.25	21.13	21.13
720	NASDAQ	REG	Mon, Sep 16, 1996	21.38	21.38	21.38	21.38
719	NASDAQ	REG	Fri, Sep 13, 1996	21.50	21.50	21.38	21.50
718	NASDAQ	REG	Thu, Sep 12, 1996	21.50	21.63	21.38	21.50
717	NASDAQ	REG	Wed, Sep 11, 1996	21.50	21.63	21.38	21.63
716	NASDAQ	REG	Tue, Sep 10, 1996	21.13	21.63	21.13	21.50
715	NASDAQ	REG	Mon, Sep 9, 1996	20.88	21.13	20.88	21.13
714	NASDAQ	REG	Fri, Sep 6, 1996	20.88	21.00	20.88	21.00
713	NASDAQ	REG	Thu, Sep 5, 1996	21.00	21.00	20.88	21.00
712	NASDAQ	REG	Wed, Sep 4, 1996	21.13	21.13	21.00	21.13
711	NASDAQ	REG	Tue, Sep 3, 1996	21.00	21.25	21.00	21.25
710	NASDAQ	REG	Fri, Aug 30, 1996	21.13	21.25	21.13	21.13
709	NASDAQ	REG	Thu, Aug 29, 1996	21.25	21.25	21.13	21.13
708	NASDAQ	REG	Wed, Aug 28, 1996	21.13	21.25	21.13	21.25
707	NASDAQ	REG	Tue, Aug 27, 1996	21.13	21.25	21.13	21.25
706	NASDAQ	REG	Mon, Aug 26, 1996	21.00	21.25	21.00	21.25
705	NASDAQ	REG	Fri, Aug 23, 1996	21.00	21.13	21.00	21.00
704	NASDAQ	REG	Thu, Aug 22, 1996	20.88	21.00	20.88	21.00
703	NASDAQ	REG	Wed, Aug 21, 1996	20.88	20.88	20.63	20.63
702	NASDAQ	REG	Tue, Aug 20, 1996	20.75	20.88	20.75	20.88
701	NASDAQ	REG	Mon, Aug 19, 1996	20.75	20.88	20.63	20.88
700	NASDAQ	REG	Fri, Aug 16, 1996	20.75	20.75	20.63	20.75
699	NASDAQ	REG	Thu, Aug 15, 1996	20.75	20.75	20.63	20.63
698	NASDAQ	REG	Wed, Aug 14, 1996	21.00	21.00	20.63	20.63
697	NASDAQ	REG	Tue, Aug 13, 1996	20.88	21.00	20.88	21.00
696	NASDAQ	REG	Mon, Aug 12, 1996	20.75	21.00	20.75	21.00
695	NASDAQ	REG	Fri, Aug 9, 1996	20.75	20.88	20.75	20.75
694	NASDAQ	REG	Thu, Aug 8, 1996	20.50	20.75	20.38	20.75
693	NASDAQ	REG	Wed, Aug 7, 1996	20.88	21.13	20.88	21.00
692	NASDAQ	REG	Tue, Aug 6, 1996	21.00	21.00	20.75	21.00
691	NASDAQ	REG	Mon, Aug 5, 1996	20.75	21.38	20.50	21.25
690	NASDAQ	REG	Fri, Aug 2, 1996	20.75	21.00	20.75	21.00
689	NASDAQ	REG	Thu, Aug 1, 1996	20.63	20.75	20.50	20.63
688	NASDAQ	REG	Wed, Jul 31, 1996	20.25	20.50	20.25	20.50
687	NASDAQ	REG	Tue, Jul 30, 1996	20.13	20.25	20.00	20.25
686	NASDAQ	REG	Mon, Jul 29, 1996	19.88	20.13	19.88	20.00
685	NASDAQ	REG	Fri, Jul 26, 1996	19.25	19.63	19.25	19.63
684	NASDAQ	REG	Thu, Jul 25, 1996	19.50	19.50	19.38	19.38
683	NASDAQ	REG	Wed, Jul 24, 1996	19.88	19.88	19.50	19.50
682	NASDAQ	REG	Tue, Jul 23, 1996	20.25	20.38	19.88	19.88
681	NASDAQ	REG	Mon, Jul 22, 1996	20.25	20.38	20.25	20.25
680	NASDAQ	REG	Fri, Jul 19, 1996	20.88	20.88	20.25	20.38
679	NASDAQ	REG	Thu, Jul 18, 1996	20.38	20.75	20.38	20.75
678	NASDAQ	REG	Wed, Jul 17, 1996	20.50	20.63	20.25	20.38
677	NASDAQ	REG	Tue, Jul 16, 1996	20.88	20.88	20.50	20.50
676	NASDAQ	REG	Mon, Jul 15, 1996	20.75	20.75	20.75	20.75
675	NASDAQ	REG	Fri, Jul 12, 1996	20.63	20.88	20.63	20.75
674	NASDAQ	REG	Thu, Jul 11, 1996	20.50	20.63	20.50	20.63
673	NASDAQ	REG	Wed, Jul 10, 1996	20.50	20.63	20.50	20.63
672	NASDAQ	REG	Tue, Jul 9, 1996	20.38	20.63	20.38	20.63
671	NASDAQ	REG	Mon, Jul 8, 1996	20.25	20.38	20.25	20.38
670	NASDAQ	REG	Fri, Jul 5, 1996	20.38	20.38	20.25	20.25
669	NASDAQ	REG	Wed, Jul 3, 1996	20.38	20.38	20.25	20.38
668	NASDAQ	REG	Tue, Jul 2, 1996	20.63	20.63	20.38	20.50
667	NASDAQ	REG	Mon, Jul 1, 1996	21.00	21.00	20.50	20.50
666	NASDAQ	REG	Fri, Jun 28, 1996	20.13	21.00	20.13	20.88
665	NASDAQ	REG	Thu, Jun 27, 1996	20.00	20.00	20.00	20.00
664	NASDAQ	REG	Wed, Jun 26, 1996	20.38	20.38	20.00	20.00
663	NASDAQ	REG	Tue, Jun 25, 1996	20.38	20.38	20.25	20.25
662	NASDAQ	REG	Mon, Jun 24, 1996	20.50	20.63	20.38	20.50
661	NASDAQ	REG	Fri, Jun 21, 1996	20.38	20.63	20.38	20.50
660	NASDAQ	REG	Thu, Jun 20, 1996	20.50	20.63	20.25	20.25
659	NASDAQ	REG	Wed, Jun 19, 1996	19.88	20.38	19.88	20.38
658	NASDAQ	REG	Tue, Jun 18, 1996	19.88	19.88	19.75	19.88
657	NASDAQ	REG	Mon, Jun 17, 1996	20.13	20.25	19.88	20.00
656	NASDAQ	REG	Fri, Jun 14, 1996	20.50	20.50	20.13	20.13
655	NASDAQ	REG	Thu, Jun 13, 1996	20.88	20.88	20.38	20.50
654	NASDAQ	REG	Wed, Jun 12, 1996	19.25	21.13	19.25	21.00
653	NASDAQ	REG	Tue, Jun 11, 1996	19.00	19.25	18.88	19.13
652	NASDAQ	REG	Mon, Jun 10, 1996	19.38	19.38	19.00	19.00
651	NASDAQ	REG	Fri, Jun 7, 1996	19.38	19.38	19.25	19.25
650	NASDAQ	REG	Thu, Jun 6, 1996	19.50	20.25	19.13	19.50
649	NASDAQ	REG	Wed, Jun 5, 1996	19.38	19.50	19.38	19.38
648	NASDAQ	REG	Tue, Jun 4, 1996	19.13	19.25	19.00	19.25
647	NASDAQ	REG	Mon, Jun 3, 1996	18.88	19.00	18.75	19.00
646	NASDAQ	REG	Fri, May 31, 1996	18.75	18.88	18.63	18.88
645	NASDAQ	REG	Thu, May 30, 1996	18.63	18.75	18.63	18.75
644	NASDAQ	REG	Wed, May 29, 1996	18.75	18.75	18.63	18.63
643	NASDAQ	REG	Tue, May 28, 1996	18.75	18.88	18.63	18.75
642	NASDAQ	REG	Fri, May 24, 1996	18.88	18.88	18.50	18.63
641	NASDAQ	REG	Thu, May 23, 1996	18.88	19.13	18.88	19.00
640	NASDAQ	REG	Wed, May 22, 1996	18.50	18.88	18.50	18.88
639	NASDAQ	REG	Tue, May 21, 1996	18.50	18.63	18.38	18.50
638	NASDAQ	REG	Mon, May 20, 1996	18.63	18.63	18.50	18.63
637	NASDAQ	REG	Fri, May 17, 1996	18.50	18.63	18.38	18.50
636	NASDAQ	REG	Thu, May 16, 1996	18.50	18.75	18.50	18.50
635	NASDAQ	REG	Wed, May 15, 1996	17.75	18.50	17.75	18.50
634	NASDAQ	REG	Tue, May 14, 1996	17.50	17.75	17.50	17.75
633	NASDAQ	REG	Mon, May 13, 1996	17.38	17.50	17.38	17.38
632	NASDAQ	REG	Fri, May 10, 1996	17.38	17.50	17.38	17.50
631	NASDAQ	REG	Thu, May 9, 1996	17.25	17.38	17.25	17.38
630	NASDAQ	REG	Wed, May 8, 1996	17.63	17.63	17.50	17.63
629	NASDAQ	REG	Tue, May 7, 1996	17.63	17.63	17.50	17.63
628	NASDAQ	REG	Mon, May 6, 1996	17.63	17.63	17.50	17.63
627	NASDAQ	REG	Fri, May 3, 1996	17.38	17.63	17.38	17.63
626	NASDAQ	REG	Thu, May 2, 1996	17.38	17.38	17.25	17.38
625	NASDAQ	REG	Wed, May 1, 1996	17.50	17.50	17.50	17.50
624	NASDAQ	REG	Tue, Apr 30, 1996	17.13	17.38	17.00	17.38
623	NASDAQ	REG	Mon, Apr 29, 1996	17.00	17.13	17.00	17.13
622	NASDAQ	REG	Fri, Apr 26, 1996	17.50	17.50	17.13	17.13
621	NASDAQ	REG	Thu, Apr 25, 1996	17.50	17.50	17.38	17.50
620	NASDAQ	REG	Wed, Apr 24, 1996	17.38	17.50	17.38	17.50
619	NASDAQ	REG	Tue, Apr 23, 1996	17.38	17.50	17.38	17.50
618	NASDAQ	REG	Mon, Apr 22, 1996	17.50	17.50	17.50	17.50
617	NASDAQ	REG	Fri, Apr 19, 1996	17.50	17.50	17.38	17.38
616	NASDAQ	REG	Thu, Apr 18, 1996	17.50	17.50	17.38	17.50
615	NASDAQ	REG	Wed, Apr 17, 1996	17.50	17.63	17.38	17.38
614	NASDAQ	REG	Tue, Apr 16, 1996	17.25	17.63	17.25	17.63
613	NASDAQ	REG	Mon, Apr 15, 1996	17.00	17.38	17.00	17.38
612	NASDAQ	REG	Fri, Apr 12, 1996	16.75	17.13	16.75	17.13
611	NASDAQ	REG	Thu, Apr 11, 1996	16.75	16.88	16.63	16.88
610	NASDAQ	REG	Wed, Apr 10, 1996	16.63	16.75	16.63	16.75
609	NASDAQ	REG	Tue, Apr 9, 1996	16.63	16.75	16.50	16.63
608	NASDAQ	REG	Mon, Apr 8, 1996	16.75	16.75	16.63	16.75
607	NASDAQ	REG	Thu, Apr 4, 1996	16.75	16.88	16.63	16.88
606	NASDAQ	REG	Wed, Apr 3, 1996	16.75	16.88	16.75	16.88
605	NASDAQ	REG	Tue, Apr 2, 1996	16.75	16.88	16.75	16.75
604	NASDAQ	REG	Mon, Apr 1, 1996	16.75	16.88	16.75	16.88
603	NASDAQ	REG	Fri, Mar 29, 1996	16.75	16.88	16.75	16.88
602	NASDAQ	REG	Thu, Mar 28, 1996	16.75	16.88	16.75	16.75
601	NASDAQ	REG	Wed, Mar 27, 1996	16.63	16.88	16.63	16.88
600	NASDAQ	REG	Tue, Mar 26, 1996	16.75	16.75	16.63	16.63
599	NASDAQ	REG	Mon, Mar 25, 1996	16.75	16.88	16.75	16.75
598	NASDAQ	REG	Fri, Mar 22, 1996	16.75	16.88	16.63	16.75
597	NASDAQ	REG	Thu, Mar 21, 1996	17.00	17.00	16.75	16.75
596	NASDAQ	REG	Wed, Mar 20, 1996	17.13	17.13	17.13	17.13
595	NASDAQ	REG	Tue, Mar 19, 1996	17.00	17.50	17.00	17.38
594	NASDAQ	REG	Mon, Mar 18, 1996	16.75	17.00	16.75	17.00
593	NASDAQ	REG	Fri, Mar 15, 1996	16.50	16.75	16.50	16.63
592	NASDAQ	REG	Thu, Mar 14, 1996	16.75	16.75	16.50	16.50
591	NASDAQ	REG	Wed, Mar 13, 1996	16.63	16.63	16.50	16.63
590	NASDAQ	REG	Tue, Mar 12, 1996	16.63	16.63	16.63	16.63
589	NASDAQ	REG	Mon, Mar 11, 1996	16.50	16.75	16.50	16.75
588	NASDAQ	REG	Fri, Mar 8, 1996	16.75	16.88	16.63	16.75
587	NASDAQ	REG	Thu, Mar 7, 1996	16.63	16.88	16.50	16.63
586	NASDAQ	REG	Wed, Mar 6, 1996	16.63	16.63	16.38	16.50
585	NASDAQ	REG	Tue, Mar 5, 1996	16.50	16.50	16.50	16.50
584	NASDAQ	REG	Mon, Mar 4, 1996	16.63	16.63	16.50	16.63
583	NASDAQ	REG	Fri, Mar 1, 1996	16.50	16.63	16.50	16.63
582	NASDAQ	REG	Thu, Feb 29, 1996	16.63	16.63	16.50	16.50
581	NASDAQ	REG	Wed, Feb 28, 1996	16.63	16.63	16.63	16.63
580	NASDAQ	REG	Tue, Feb 27, 1996	16.63	16.63	16.50	16.63
579	NASDAQ	REG	Mon, Feb 26, 1996	16.50	16.63	16.38	16.63
578	NASDAQ	REG	Fri, Feb 23, 1996	16.50	16.63	16.38	16.50
577	NASDAQ	REG	Thu, Feb 22, 1996	16.38	16.50	16.38	16.50
576	NASDAQ	REG	Wed, Feb 21, 1996	16.25	16.38	16.25	16.38
575	NASDAQ	REG	Tue, Feb 20, 1996	16.13	16.25	16.13	16.13
574	NASDAQ	REG	Fri, Feb 16, 1996	16.25	16.38	16.00	16.25
573	NASDAQ	REG	Thu, Feb 15, 1996	16.25	16.38	16.25	16.25
572	NASDAQ	REG	Wed, Feb 14, 1996	16.00	16.25	16.00	16.25
571	NASDAQ	REG	Tue, Feb 13, 1996	16.13	16.13	16.00	16.13
570	NASDAQ	REG	Mon, Feb 12, 1996	16.13	16.13	16.00	16.13
569	NASDAQ	REG	Fri, Feb 9, 1996	16.00	16.00	16.00	16.00
568	NASDAQ	REG	Thu, Feb 8, 1996	15.88	16.00	15.88	16.00
567	NASDAQ	REG	Wed, Feb 7, 1996	16.00	16.38	16.00	16.38
566	NASDAQ	REG	Tue, Feb 6, 1996	16.13	16.13	16.00	16.13
565	NASDAQ	REG	Mon, Feb 5, 1996	16.13	16.13	16.00	16.00
564	NASDAQ	REG	Fri, Feb 2, 1996	16.38	16.38	16.00	16.13
563	NASDAQ	REG	Thu, Feb 1, 1996	16.50	16.50	16.25	16.25
562	NASDAQ	REG	Wed, Jan 31, 1996	16.50	16.63	16.50	16.63
561	NASDAQ	REG	Tue, Jan 30, 1996	16.50	16.63	16.38	16.50
560	NASDAQ	REG	Mon, Jan 29, 1996	16.63	16.63	16.38	16.38
559	NASDAQ	REG	Fri, Jan 26, 1996	16.50	16.63	16.50	16.63
558	NASDAQ	REG	Thu, Jan 25, 1996	16.38	16.50	16.25	16.38
557	NASDAQ	REG	Wed, Jan 24, 1996	16.38	16.38	16.25	16.38
556	NASDAQ	REG	Tue, Jan 23, 1996	16.63	16.63	16.13	16.13
555	NASDAQ	REG	Mon, Jan 22, 1996	16.38	16.50	16.38	16.50
554	NASDAQ	REG	Fri, Jan 19, 1996	16.25	16.50	16.25	16.50
553	NASDAQ	REG	Thu, Jan 18, 1996	16.00	16.25	16.00	16.25
552	NASDAQ	REG	Wed, Jan 17, 1996	16.00	16.00	16.00	16.00
551	NASDAQ	REG	Tue, Jan 16, 1996	16.00	16.00	15.88	16.00
550	NASDAQ	REG	Mon, Jan 15, 1996	16.00	16.00	16.00	16.00
549	NASDAQ	REG	Fri, Jan 12, 1996	16.00	16.00	15.88	16.00
548	NASDAQ	REG	Thu, Jan 11, 1996	16.25	16.25	15.88	16.00
547	NASDAQ	REG	Wed, Jan 10, 1996	16.50	16.50	16.25	16.25
546	NASDAQ	REG	Tue, Jan 9, 1996	16.63	16.63	16.63	16.63
545	NASDAQ	REG	Mon, Jan 8, 1996	16.88	16.88	16.75	16.75
544	NASDAQ	REG	Fri, Jan 5, 1996	17.13	17.13	17.13	17.13
543	NASDAQ	REG	Thu, Jan 4, 1996	17.38	17.50	17.13	17.13
542	NASDAQ	REG	Wed, Jan 3, 1996	17.25	17.38	17.25	17.38
541	NASDAQ	REG	Tue, Jan 2, 1996	17.00	17.13	17.00	17.13
540	NASDAQ	REG	Fri, Dec 29, 1995	16.88	17.25	16.63	17.25
539	NASDAQ	REG	Thu, Dec 28, 1995	17.00	17.25	17.00	17.00
538	NASDAQ	REG	Wed, Dec 27, 1995	16.75	17.00	16.50	17.00
537	NASDAQ	REG	Tue, Dec 26, 1995	16.75	16.75	16.38	16.63
536	NASDAQ	REG	Fri, Dec 22, 1995	16.63	16.88	16.63	16.88
535	NASDAQ	REG	Thu, Dec 21, 1995	16.75	16.75	16.63	16.63
534	NASDAQ	REG	Wed, Dec 20, 1995	16.63	16.88	16.63	16.88
533	NASDAQ	REG	Tue, Dec 19, 1995	16.75	16.75	16.63	16.63
532	NASDAQ	REG	Mon, Dec 18, 1995	16.63	16.63	16.63	16.63
531	NASDAQ	REG	Fri, Dec 15, 1995	16.88	16.88	16.75	16.88
530	NASDAQ	REG	Thu, Dec 14, 1995	16.75	16.88	16.75	16.88
529	NASDAQ	REG	Wed, Dec 13, 1995	16.75	16.88	16.75	16.75
528	NASDAQ	REG	Tue, Dec 12, 1995	16.63	16.88	16.63	16.75
527	NASDAQ	REG	Mon, Dec 11, 1995	16.75	16.75	16.50	16.75
526	NASDAQ	REG	Fri, Dec 8, 1995	16.63	16.63	16.50	16.63
525	NASDAQ	REG	Thu, Dec 7, 1995	17.00	17.00	16.63	16.63
524	NASDAQ	REG	Wed, Dec 6, 1995	16.75	17.00	16.75	17.00
523	NASDAQ	REG	Tue, Dec 5, 1995	16.75	16.88	16.75	16.75
522	NASDAQ	REG	Mon, Dec 4, 1995	16.50	16.75	16.50	16.75
521	NASDAQ	REG	Fri, Dec 1, 1995	16.38	16.50	16.38	16.38
520	NASDAQ	REG	Thu, Nov 30, 1995	16.38	16.50	16.38	16.50
519	NASDAQ	REG	Wed, Nov 29, 1995	16.50	16.50	16.50	16.50
518	NASDAQ	REG	Tue, Nov 28, 1995	16.63	16.63	16.38	16.50
517	NASDAQ	REG	Mon, Nov 27, 1995	16.63	16.63	16.50	16.50
516	NASDAQ	REG	Wed, Nov 22, 1995	16.50	16.63	16.50	16.63
515	NASDAQ	REG	Tue, Nov 21, 1995	16.25	16.38	16.13	16.38
514	NASDAQ	REG	Mon, Nov 20, 1995	16.88	16.88	16.38	16.38
513	NASDAQ	REG	Fri, Nov 17, 1995	16.63	16.75	16.63	16.75
512	NASDAQ	REG	Wed, Nov 15, 1995	16.63	16.75	16.63	16.63
511	NASDAQ	REG	Tue, Nov 14, 1995	16.88	17.00	16.75	16.75
510	NASDAQ	REG	Mon, Nov 13, 1995	16.88	16.88	16.88	16.88
509	NASDAQ	REG	Fri, Nov 10, 1995	16.88	16.88	16.88	16.88
508	NASDAQ	REG	Thu, Nov 9, 1995	17.00	17.00	16.63	16.88
507	NASDAQ	REG	Wed, Nov 8, 1995	17.00	17.13	17.00	17.00
506	NASDAQ	REG	Tue, Nov 7, 1995	17.38	17.38	17.25	17.38
505	NASDAQ	REG	Mon, Nov 6, 1995	17.13	17.25	17.13	17.25
504	NASDAQ	REG	Fri, Nov 3, 1995	17.00	17.25	17.00	17.25
503	NASDAQ	REG	Thu, Nov 2, 1995	17.00	17.13	17.00	17.13
502	NASDAQ	REG	Wed, Nov 1, 1995	17.13	17.13	16.88	16.88
501	NASDAQ	REG	Tue, Oct 31, 1995	17.25	17.25	17.00	17.00
500	NASDAQ	REG	Mon, Oct 30, 1995	17.50	17.50	17.38	17.38
499	NASDAQ	REG	Fri, Oct 27, 1995	17.38	17.50	17.38	17.50
498	NASDAQ	REG	Thu, Oct 26, 1995	17.38	17.50	17.38	17.50
497	NASDAQ	REG	Wed, Oct 25, 1995	17.50	17.50	17.38	17.50
496	NASDAQ	REG	Tue, Oct 24, 1995	17.38	17.38	17.25	17.38
495	NASDAQ	REG	Mon, Oct 23, 1995	17.50	17.50	17.38	17.38
494	NASDAQ	REG	Fri, Oct 20, 1995	17.50	17.50	17.38	17.50
493	NASDAQ	REG	Thu, Oct 19, 1995	17.50	17.50	17.25	17.38
492	NASDAQ	REG	Wed, Oct 18, 1995	17.38	17.50	17.38	17.50
491	NASDAQ	REG	Tue, Oct 17, 1995	17.50	17.50	17.25	17.25
490	NASDAQ	REG	Mon, Oct 16, 1995	17.38	17.50	17.38	17.38
489	NASDAQ	REG	Fri, Oct 13, 1995	17.25	17.38	17.25	17.25
488	NASDAQ	REG	Thu, Oct 12, 1995	17.25	17.25	17.25	17.25
487	NASDAQ	REG	Wed, Oct 11, 1995	17.38	17.38	17.25	17.25
486	NASDAQ	REG	Tue, Oct 10, 1995	17.50	17.50	17.25	17.38
485	NASDAQ	REG	Mon, Oct 9, 1995	17.38	17.38	17.38	17.38
484	NASDAQ	REG	Fri, Oct 6, 1995	17.50	17.50	17.38	17.38
483	NASDAQ	REG	Thu, Oct 5, 1995	17.38	17.50	17.38	17.50
482	NASDAQ	REG	Wed, Oct 4, 1995	17.38	17.50	17.38	17.50
481	NASDAQ	REG	Tue, Oct 3, 1995	17.38	17.50	17.38	17.50
480	NASDAQ	REG	Mon, Oct 2, 1995	17.38	17.38	17.38	17.38
479	NASDAQ	REG	Fri, Sep 29, 1995	17.50	17.63	17.50	17.63
478	NASDAQ	REG	Thu, Sep 28, 1995	17.38	17.63	17.38	17.63
477	NASDAQ	REG	Wed, Sep 27, 1995	17.25	17.63	17.25	17.50
476	NASDAQ	REG	Tue, Sep 26, 1995	17.38	17.38	17.25	17.38
475	NASDAQ	REG	Mon, Sep 25, 1995	17.38	17.50	17.38	17.50
474	NASDAQ	REG	Fri, Sep 22, 1995	17.50	17.50	17.50	17.50
473	NASDAQ	REG	Thu, Sep 21, 1995	17.38	17.50	17.38	17.50
472	NASDAQ	REG	Wed, Sep 20, 1995	17.50	17.50	17.38	17.50
471	NASDAQ	REG	Tue, Sep 19, 1995	17.50	17.50	17.38	17.38
470	NASDAQ	REG	Mon, Sep 18, 1995	17.25	17.50	17.25	17.50
469	NASDAQ	REG	Fri, Sep 15, 1995	17.25	17.38	17.25	17.38
468	NASDAQ	REG	Thu, Sep 14, 1995	17.50	17.50	17.38	17.38
467	NASDAQ	REG	Wed, Sep 13, 1995	17.38	17.50	17.38	17.50
466	NASDAQ	REG	Tue, Sep 12, 1995	17.50	17.50	17.25	17.25
465	NASDAQ	REG	Mon, Sep 11, 1995	17.50	17.50	17.50	17.50
464	NASDAQ	REG	Fri, Sep 8, 1995	17.38	17.50	17.38	17.50
463	NASDAQ	REG	Thu, Sep 7, 1995	17.50	17.50	17.25	17.50
462	NASDAQ	REG	Wed, Sep 6, 1995	17.50	17.63	17.50	17.50
461	NASDAQ	REG	Tue, Sep 5, 1995	17.63	17.63	17.50	17.50
460	NASDAQ	REG	Fri, Sep 1, 1995	17.75	17.88	17.75	17.75
459	NASDAQ	REG	Thu, Aug 31, 1995	17.88	18.00	17.88	17.88
458	NASDAQ	REG	Wed, Aug 30, 1995	17.88	18.13	17.88	17.88
457	NASDAQ	REG	Tue, Aug 29, 1995	17.63	18.00	17.63	18.00
456	NASDAQ	REG	Mon, Aug 28, 1995	17.38	17.63	17.38	17.50
455	NASDAQ	REG	Fri, Aug 25, 1995	17.13	17.50	17.13	17.50
454	NASDAQ	REG	Thu, Aug 24, 1995	17.00	17.13	17.00	17.13
453	NASDAQ	REG	Wed, Aug 23, 1995	17.00	17.13	17.00	17.13
452	NASDAQ	REG	Tue, Aug 22, 1995	16.88	17.13	16.88	17.00
451	NASDAQ	REG	Mon, Aug 21, 1995	17.00	17.00	16.88	17.00
450	NASDAQ	REG	Fri, Aug 18, 1995	17.00	17.13	16.88	16.88
449	NASDAQ	REG	Thu, Aug 17, 1995	16.88	17.13	16.88	17.13
448	NASDAQ	REG	Wed, Aug 16, 1995	16.75	17.00	16.75	17.00
447	NASDAQ	REG	Tue, Aug 15, 1995	16.75	16.88	16.75	16.88
446	NASDAQ	REG	Mon, Aug 14, 1995	17.00	17.00	16.88	16.88
445	NASDAQ	REG	Fri, Aug 11, 1995	17.00	17.00	17.00	17.00
444	NASDAQ	REG	Thu, Aug 10, 1995	16.88	16.88	16.75	16.88
443	NASDAQ	REG	Wed, Aug 9, 1995	16.88	17.00	16.75	17.00
442	NASDAQ	REG	Tue, Aug 8, 1995	17.00	17.13	17.00	17.13
441	NASDAQ	REG	Mon, Aug 7, 1995	17.00	17.25	16.88	17.25
440	NASDAQ	REG	Fri, Aug 4, 1995	17.00	17.00	17.00	17.00
439	NASDAQ	REG	Thu, Aug 3, 1995	17.00	17.00	16.88	16.88
438	NASDAQ	REG	Wed, Aug 2, 1995	16.88	17.00	16.88	17.00
437	NASDAQ	REG	Tue, Aug 1, 1995	16.88	16.88	16.88	16.88
436	NASDAQ	REG	Mon, Jul 31, 1995	16.88	16.88	16.75	16.88
435	NASDAQ	REG	Fri, Jul 28, 1995	16.63	16.63	16.38	16.63
434	NASDAQ	REG	Thu, Jul 27, 1995	16.63	16.75	16.63	16.75
433	NASDAQ	REG	Wed, Jul 26, 1995	16.88	16.88	16.63	16.75
432	NASDAQ	REG	Tue, Jul 25, 1995	16.88	16.88	16.75	16.88
431	NASDAQ	REG	Mon, Jul 24, 1995	17.25	17.25	16.75	16.88
430	NASDAQ	REG	Fri, Jul 21, 1995	17.25	17.38	17.25	17.25
429	NASDAQ	REG	Thu, Jul 20, 1995	17.25	17.25	17.25	17.25
428	NASDAQ	REG	Wed, Jul 19, 1995	17.25	17.25	17.13	17.25
427	NASDAQ	REG	Tue, Jul 18, 1995	17.00	17.25	17.00	17.25
426	NASDAQ	REG	Mon, Jul 17, 1995	17.25	17.25	17.00	17.00
425	NASDAQ	REG	Fri, Jul 14, 1995	17.00	17.25	17.00	17.25
424	NASDAQ	REG	Thu, Jul 13, 1995	16.75	17.00	16.63	17.00
423	NASDAQ	REG	Wed, Jul 12, 1995	17.38	17.38	16.50	16.50
422	NASDAQ	REG	Tue, Jul 11, 1995	17.38	17.38	17.13	17.25
421	NASDAQ	REG	Mon, Jul 10, 1995	17.38	17.50	17.38	17.50
420	NASDAQ	REG	Fri, Jul 7, 1995	17.25	17.38	17.13	17.38
419	NASDAQ	REG	Thu, Jul 6, 1995	17.00	17.00	17.00	17.00
418	NASDAQ	REG	Wed, Jul 5, 1995	17.25	17.38	17.00	17.25
417	NASDAQ	REG	Mon, Jul 3, 1995	17.00	17.25	17.00	17.13
416	NASDAQ	REG	Fri, Jun 30, 1995	17.13	17.13	16.88	17.00
415	NASDAQ	REG	Thu, Jun 29, 1995	17.38	17.38	17.00	17.00
414	NASDAQ	REG	Wed, Jun 28, 1995	17.50	17.50	17.25	17.38
413	NASDAQ	REG	Tue, Jun 27, 1995	17.63	17.63	17.38	17.38
412	NASDAQ	REG	Mon, Jun 26, 1995	18.00	18.00	17.75	17.75
411	NASDAQ	REG	Fri, Jun 23, 1995	17.88	18.00	17.88	17.88
410	NASDAQ	REG	Thu, Jun 22, 1995	18.00	18.00	17.88	17.88
409	NASDAQ	REG	Wed, Jun 21, 1995	17.88	17.88	17.75	17.75
408	NASDAQ	REG	Tue, Jun 20, 1995	17.88	18.00	17.88	18.00
407	NASDAQ	REG	Mon, Jun 19, 1995	17.88	18.13	17.88	18.00
406	NASDAQ	REG	Fri, Jun 16, 1995	18.00	18.00	17.88	17.88
405	NASDAQ	REG	Thu, Jun 15, 1995	18.00	18.13	17.75	18.00
404	NASDAQ	REG	Wed, Jun 14, 1995	18.25	18.25	17.88	18.25
403	NASDAQ	REG	Tue, Jun 13, 1995	18.00	18.25	17.75	18.25
402	NASDAQ	REG	Mon, Jun 12, 1995	18.13	18.13	18.00	18.00
401	NASDAQ	REG	Fri, Jun 9, 1995	18.00	18.13	18.00	18.13
400	NASDAQ	REG	Thu, Jun 8, 1995	18.00	18.00	18.00	18.00
399	NASDAQ	REG	Wed, Jun 7, 1995	18.25	18.25	18.00	18.00
398	NASDAQ	REG	Tue, Jun 6, 1995	18.00	18.38	18.00	18.38
397	NASDAQ	REG	Mon, Jun 5, 1995	17.75	18.00	17.63	18.00
396	NASDAQ	REG	Fri, Jun 2, 1995	17.63	17.75	17.13	17.63
395	NASDAQ	REG	Thu, Jun 1, 1995	17.50	17.63	17.38	17.63
394	NASDAQ	REG	Wed, May 31, 1995	17.13	17.25	17.13	17.25
393	NASDAQ	REG	Tue, May 30, 1995	17.13	17.25	17.13	17.25
392	NASDAQ	REG	Fri, May 26, 1995	17.25	17.25	17.00	17.13
391	NASDAQ	REG	Thu, May 25, 1995	17.50	17.63	17.25	17.25
390	NASDAQ	REG	Wed, May 24, 1995	17.50	17.63	17.38	17.63
389	NASDAQ	REG	Tue, May 23, 1995	17.38	17.63	17.38	17.63
388	NASDAQ	REG	Mon, May 22, 1995	17.25	17.50	17.25	17.50
387	NASDAQ	REG	Fri, May 19, 1995	17.00	17.50	17.00	17.50
386	NASDAQ	REG	Thu, May 18, 1995	17.13	17.38	17.00	17.00
385	NASDAQ	REG	Wed, May 17, 1995	17.00	17.00	16.88	17.00
384	NASDAQ	REG	Tue, May 16, 1995	16.75	17.00	16.75	16.88
383	NASDAQ	REG	Mon, May 15, 1995	16.75	17.00	16.75	17.00
382	NASDAQ	REG	Fri, May 12, 1995	16.63	16.63	16.38	16.63
381	NASDAQ	REG	Thu, May 11, 1995	16.75	16.75	16.75	16.75
380	NASDAQ	REG	Wed, May 10, 1995	16.38	16.63	16.38	16.63
379	NASDAQ	REG	Tue, May 9, 1995	16.00	16.38	16.00	16.25
378	NASDAQ	REG	Mon, May 8, 1995	15.75	16.00	15.75	16.00
377	NASDAQ	REG	Fri, May 5, 1995	16.13	16.13	15.88	16.00
376	NASDAQ	REG	Thu, May 4, 1995	16.25	16.50	16.00	16.25
375	NASDAQ	REG	Wed, May 3, 1995	16.25	16.38	16.00	16.38
374	NASDAQ	REG	Tue, May 2, 1995	15.88	16.25	15.88	16.25
373	NASDAQ	REG	Mon, May 1, 1995	15.88	16.00	15.88	16.00
372	NASDAQ	REG	Fri, Apr 28, 1995	15.88	15.88	15.88	15.88
371	NASDAQ	REG	Thu, Apr 27, 1995	16.00	16.00	15.88	15.88
370	NASDAQ	REG	Wed, Apr 26, 1995	16.00	16.00	15.88	16.00
369	NASDAQ	REG	Tue, Apr 25, 1995	15.88	16.00	15.88	16.00
368	NASDAQ	REG	Mon, Apr 24, 1995	16.00	16.00	15.88	16.00
367	NASDAQ	REG	Fri, Apr 21, 1995	16.00	16.00	15.88	15.88
366	NASDAQ	REG	Thu, Apr 20, 1995	16.00	16.00	15.88	15.88
365	NASDAQ	REG	Wed, Apr 19, 1995	15.88	16.00	15.88	16.00
364	NASDAQ	REG	Tue, Apr 18, 1995	15.75	15.88	15.75	15.88
363	NASDAQ	REG	Mon, Apr 17, 1995	15.88	15.88	15.75	15.75
362	NASDAQ	REG	Thu, Apr 13, 1995	15.75	15.88	15.75	15.88
361	NASDAQ	REG	Wed, Apr 12, 1995	15.88	15.88	15.75	15.75
360	NASDAQ	REG	Tue, Apr 11, 1995	16.00	16.00	15.88	16.00
359	NASDAQ	REG	Mon, Apr 10, 1995	15.88	15.88	15.88	15.88
358	NASDAQ	REG	Fri, Apr 7, 1995	15.88	15.88	15.75	15.75
357	NASDAQ	REG	Wed, Apr 5, 1995	16.00	16.13	15.88	15.88
356	NASDAQ	REG	Tue, Apr 4, 1995	16.00	16.13	16.00	16.00
355	NASDAQ	REG	Mon, Apr 3, 1995	16.00	16.00	16.00	16.00
354	NASDAQ	REG	Fri, Mar 31, 1995	15.88	16.00	15.88	16.00
353	NASDAQ	REG	Thu, Mar 30, 1995	15.88	16.00	15.88	16.00
352	NASDAQ	REG	Wed, Mar 29, 1995	16.13	16.13	15.88	15.88
351	NASDAQ	REG	Tue, Mar 28, 1995	16.13	16.13	16.00	16.13
350	NASDAQ	REG	Mon, Mar 27, 1995	16.00	16.00	16.00	16.00
349	NASDAQ	REG	Fri, Mar 24, 1995	16.13	16.13	16.13	16.13
348	NASDAQ	REG	Thu, Mar 23, 1995	16.25	16.25	16.00	16.13
347	NASDAQ	REG	Wed, Mar 22, 1995	16.25	16.38	16.25	16.38
346	NASDAQ	REG	Tue, Mar 21, 1995	16.38	16.38	16.25	16.38
345	NASDAQ	REG	Mon, Mar 20, 1995	16.50	16.50	16.25	16.25
344	NASDAQ	REG	Fri, Mar 17, 1995	16.63	16.75	16.50	16.50
343	NASDAQ	REG	Thu, Mar 16, 1995	16.25	16.75	16.25	16.75
342	NASDAQ	REG	Wed, Mar 15, 1995	16.25	16.38	16.25	16.25
341	NASDAQ	REG	Tue, Mar 14, 1995	16.25	16.50	16.25	16.25
340	NASDAQ	REG	Mon, Mar 13, 1995	16.25	16.25	16.25	16.25
339	NASDAQ	REG	Fri, Mar 10, 1995	16.25	16.25	16.13	16.25
338	NASDAQ	REG	Thu, Mar 9, 1995	16.25	16.25	16.25	16.25
337	NASDAQ	REG	Wed, Mar 8, 1995	16.13	16.13	16.13	16.13
336	NASDAQ	REG	Tue, Mar 7, 1995	16.25	16.25	16.13	16.13
335	NASDAQ	REG	Mon, Mar 6, 1995	16.50	16.50	16.25	16.25
334	NASDAQ	REG	Fri, Mar 3, 1995	16.50	16.63	16.50	16.50
333	NASDAQ	REG	Thu, Mar 2, 1995	16.38	16.63	16.25	16.63
332	NASDAQ	REG	Wed, Mar 1, 1995	16.38	16.63	16.38	16.38
331	NASDAQ	REG	Tue, Feb 28, 1995	16.25	16.50	16.25	16.50
330	NASDAQ	REG	Mon, Feb 27, 1995	16.25	16.38	16.25	16.25
329	NASDAQ	REG	Fri, Feb 24, 1995	16.25	16.50	16.25	16.50
328	NASDAQ	REG	Thu, Feb 23, 1995	16.13	16.25	16.13	16.25
327	NASDAQ	REG	Wed, Feb 22, 1995	16.13	16.13	16.00	16.00
326	NASDAQ	REG	Tue, Feb 21, 1995	16.38	16.38	16.00	16.13
325	NASDAQ	REG	Fri, Feb 17, 1995	16.38	16.50	16.25	16.25
324	NASDAQ	REG	Thu, Feb 16, 1995	16.63	16.75	16.38	16.38
323	NASDAQ	REG	Wed, Feb 15, 1995	16.63	16.75	16.50	16.75
322	NASDAQ	REG	Tue, Feb 14, 1995	16.50	16.63	16.50	16.63
321	NASDAQ	REG	Mon, Feb 13, 1995	16.50	16.50	16.50	16.50
320	NASDAQ	REG	Fri, Feb 10, 1995	16.75	16.75	16.63	16.63
319	NASDAQ	REG	Thu, Feb 9, 1995	16.50	16.75	16.50	16.63
318	NASDAQ	REG	Wed, Feb 8, 1995	16.50	16.75	16.50	16.75
317	NASDAQ	REG	Tue, Feb 7, 1995	15.88	16.50	15.88	16.50
316	NASDAQ	REG	Mon, Feb 6, 1995	16.13	16.25	16.13	16.25
315	NASDAQ	REG	Fri, Feb 3, 1995	15.50	16.00	15.50	16.00
314	NASDAQ	REG	Thu, Feb 2, 1995	15.75	15.75	15.50	15.50
313	NASDAQ	REG	Wed, Feb 1, 1995	16.00	16.00	15.75	15.75
312	NASDAQ	REG	Tue, Jan 31, 1995	16.00	16.25	16.00	16.13
311	NASDAQ	REG	Mon, Jan 30, 1995	16.00	16.00	15.88	15.88
310	NASDAQ	REG	Fri, Jan 27, 1995	15.88	16.00	15.88	16.00
309	NASDAQ	REG	Thu, Jan 26, 1995	15.88	15.88	15.75	15.75
308	NASDAQ	REG	Wed, Jan 25, 1995	15.63	15.88	15.63	15.88
307	NASDAQ	REG	Tue, Jan 24, 1995	15.38	15.38	15.38	15.38
306	NASDAQ	REG	Mon, Jan 23, 1995	15.63	15.63	15.25	15.25
305	NASDAQ	REG	Fri, Jan 20, 1995	15.75	15.75	15.50	15.50
304	NASDAQ	REG	Thu, Jan 19, 1995	15.75	16.00	15.75	15.75
303	NASDAQ	REG	Wed, Jan 18, 1995	16.25	16.25	15.75	15.75
302	NASDAQ	REG	Tue, Jan 17, 1995	16.25	16.25	16.25	16.25
301	NASDAQ	REG	Mon, Jan 16, 1995	16.00	16.25	16.00	16.25
300	NASDAQ	REG	Fri, Jan 13, 1995	16.25	16.25	15.88	15.88
299	NASDAQ	REG	Thu, Jan 12, 1995	16.38	16.50	16.13	16.25
298	NASDAQ	REG	Wed, Jan 11, 1995	16.50	16.50	16.50	16.50
297	NASDAQ	REG	Tue, Jan 10, 1995	17.13	17.13	16.63	16.63
296	NASDAQ	REG	Mon, Jan 9, 1995	16.75	17.00	16.75	17.00
295	NASDAQ	REG	Fri, Jan 6, 1995	16.75	16.88	16.63	16.88
294	NASDAQ	REG	Wed, Jan 4, 1995	16.88	16.88	16.63	16.88
293	NASDAQ	REG	Tue, Jan 3, 1995	16.88	16.88	16.75	16.75
292	NASDAQ	REG	Fri, Dec 30, 1994	16.75	16.88	16.50	16.75
291	NASDAQ	REG	Thu, Dec 29, 1994	16.63	16.63	16.38	16.63
290	NASDAQ	REG	Wed, Dec 28, 1994	16.88	17.00	16.88	16.88
289	NASDAQ	REG	Tue, Dec 27, 1994	17.38	17.38	17.00	17.00
288	NASDAQ	REG	Fri, Dec 23, 1994	17.38	17.50	17.38	17.50
287	NASDAQ	REG	Thu, Dec 22, 1994	17.13	17.50	17.13	17.25
286	NASDAQ	REG	Wed, Dec 21, 1994	17.00	17.50	16.88	17.38
285	NASDAQ	REG	Tue, Dec 20, 1994	17.13	17.13	17.00	17.13
284	NASDAQ	REG	Mon, Dec 19, 1994	17.13	17.25	17.13	17.13
283	NASDAQ	REG	Fri, Dec 16, 1994	16.50	17.25	16.50	17.25
282	NASDAQ	REG	Thu, Dec 15, 1994	15.88	16.50	15.88	16.50
281	NASDAQ	REG	Wed, Dec 14, 1994	15.75	15.88	15.75	15.88
280	NASDAQ	REG	Tue, Dec 13, 1994	15.63	15.88	15.63	15.88
279	NASDAQ	REG	Mon, Dec 12, 1994	15.88	15.88	15.63	15.75
278	NASDAQ	REG	Fri, Dec 9, 1994	15.75	15.75	15.63	15.75
277	NASDAQ	REG	Thu, Dec 8, 1994	15.75	15.75	15.50	15.75
276	NASDAQ	REG	Wed, Dec 7, 1994	15.75	15.75	15.75	15.75
275	NASDAQ	REG	Tue, Dec 6, 1994	15.88	15.88	15.75	15.88
274	NASDAQ	REG	Mon, Dec 5, 1994	15.38	15.88	15.38	15.88
273	NASDAQ	REG	Fri, Dec 2, 1994	15.13	15.25	15.13	15.25
272	NASDAQ	REG	Thu, Dec 1, 1994	15.38	15.38	15.38	15.38
271	NASDAQ	REG	Wed, Nov 30, 1994	15.50	15.50	15.25	15.38
270	NASDAQ	REG	Tue, Nov 29, 1994	15.38	15.50	15.38	15.50
269	NASDAQ	REG	Mon, Nov 28, 1994	15.63	15.63	15.38	15.38
268	NASDAQ	REG	Fri, Nov 25, 1994	15.75	15.75	15.75	15.75
267	NASDAQ	REG	Wed, Nov 23, 1994	15.38	15.63	15.38	15.63
266	NASDAQ	REG	Tue, Nov 22, 1994	15.38	15.63	15.38	15.50
265	NASDAQ	REG	Mon, Nov 21, 1994	15.63	15.63	15.63	15.63
264	NASDAQ	REG	Fri, Nov 18, 1994	15.50	15.63	15.38	15.38
263	NASDAQ	REG	Thu, Nov 17, 1994	15.63	15.75	15.63	15.75
262	NASDAQ	REG	Wed, Nov 16, 1994	15.75	15.75	15.50	15.50
261	NASDAQ	REG	Tue, Nov 15, 1994	15.75	15.88	15.63	15.63
260	NASDAQ	REG	Mon, Nov 14, 1994	15.63	15.75	15.63	15.75
259	NASDAQ	REG	Fri, Nov 11, 1994	15.63	15.75	15.63	15.75
258	NASDAQ	REG	Thu, Nov 10, 1994	15.75	15.75	15.63	15.63
257	NASDAQ	REG	Wed, Nov 9, 1994	15.50	15.63	15.50	15.63
256	NASDAQ	REG	Tue, Nov 8, 1994	15.75	15.75	15.50	15.50
255	NASDAQ	REG	Mon, Nov 7, 1994	15.63	15.75	15.50	15.75
254	NASDAQ	REG	Fri, Nov 4, 1994	15.63	15.75	15.50	15.63
253	NASDAQ	REG	Thu, Nov 3, 1994	16.00	16.00	15.88	16.00
252	NASDAQ	REG	Wed, Nov 2, 1994	16.13	16.25	15.88	16.00
251	NASDAQ	REG	Tue, Nov 1, 1994	15.88	16.00	15.88	15.88
250	NASDAQ	REG	Mon, Oct 31, 1994	15.75	15.88	15.75	15.88
249	NASDAQ	REG	Fri, Oct 28, 1994	15.75	15.75	15.63	15.75
248	NASDAQ	REG	Thu, Oct 27, 1994	15.63	15.75	15.63	15.75
247	NASDAQ	REG	Wed, Oct 26, 1994	15.50	15.75	15.38	15.63
246	NASDAQ	REG	Tue, Oct 25, 1994	15.38	15.38	15.25	15.38
245	NASDAQ	REG	Mon, Oct 24, 1994	15.50	15.63	15.50	15.50
244	NASDAQ	REG	Fri, Oct 21, 1994	15.75	15.75	15.25	15.38
243	NASDAQ	REG	Thu, Oct 20, 1994	16.13	16.13	16.00	16.00
242	NASDAQ	REG	Wed, Oct 19, 1994	16.13	16.25	16.13	16.13
241	NASDAQ	REG	Tue, Oct 18, 1994	16.13	16.25	16.00	16.25
240	NASDAQ	REG	Mon, Oct 17, 1994	16.38	16.38	16.00	16.00
239	NASDAQ	REG	Fri, Oct 14, 1994	16.50	16.50	16.38	16.50
238	NASDAQ	REG	Thu, Oct 13, 1994	16.50	16.75	16.38	16.63
237	NASDAQ	REG	Wed, Oct 12, 1994	16.50	16.50	16.38	16.50
236	NASDAQ	REG	Tue, Oct 11, 1994	16.25	16.50	16.25	16.38
235	NASDAQ	REG	Mon, Oct 10, 1994	16.13	16.25	16.13	16.25
234	NASDAQ	REG	Fri, Oct 7, 1994	16.25	16.25	16.00	16.00
233	NASDAQ	REG	Thu, Oct 6, 1994	16.25	16.25	16.25	16.25
232	NASDAQ	REG	Wed, Oct 5, 1994	16.38	16.38	16.13	16.13
231	NASDAQ	REG	Tue, Oct 4, 1994	16.13	16.38	16.13	16.38
230	NASDAQ	REG	Fri, Sep 30, 1994	15.75	16.00	15.75	16.00
229	NASDAQ	REG	Thu, Sep 29, 1994	16.13	16.13	15.88	15.88
228	NASDAQ	REG	Tue, Sep 27, 1994	16.25	16.25	16.13	16.13
227	NASDAQ	REG	Mon, Sep 26, 1994	16.13	16.25	16.00	16.13
226	NASDAQ	REG	Fri, Sep 23, 1994	16.50	16.50	16.25	16.25
225	NASDAQ	REG	Thu, Sep 22, 1994	16.50	16.50	16.25	16.25
224	NASDAQ	REG	Wed, Sep 21, 1994	16.50	16.63	16.38	16.50
223	NASDAQ	REG	Tue, Sep 20, 1994	16.50	16.50	16.38	16.38
222	NASDAQ	REG	Mon, Sep 19, 1994	16.50	16.63	16.50	16.63
221	NASDAQ	REG	Fri, Sep 16, 1994	16.75	16.75	16.50	16.50
220	NASDAQ	REG	Thu, Sep 15, 1994	16.75	16.75	16.75	16.75
219	NASDAQ	REG	Tue, Sep 13, 1994	16.50	16.63	16.50	16.63
218	NASDAQ	REG	Mon, Sep 12, 1994	16.63	16.63	16.63	16.63
217	NASDAQ	REG	Fri, Sep 9, 1994	16.50	16.63	16.50	16.50
216	NASDAQ	REG	Thu, Sep 8, 1994	16.75	16.75	16.50	16.50
215	NASDAQ	REG	Wed, Sep 7, 1994	16.50	16.75	16.50	16.75
214	NASDAQ	REG	Tue, Sep 6, 1994	16.63	16.63	16.38	16.38
213	NASDAQ	REG	Fri, Sep 2, 1994	16.88	16.88	16.50	16.50
212	NASDAQ	REG	Thu, Sep 1, 1994	17.13	17.13	16.75	16.75
211	NASDAQ	REG	Wed, Aug 31, 1994	17.13	17.13	16.88	17.00
210	NASDAQ	REG	Tue, Aug 30, 1994	17.13	17.13	17.00	17.13
209	NASDAQ	REG	Mon, Aug 29, 1994	17.13	17.13	17.00	17.13
208	NASDAQ	REG	Fri, Aug 26, 1994	17.00	17.13	16.88	17.13
207	NASDAQ	REG	Thu, Aug 25, 1994	17.00	17.13	17.00	17.00
206	NASDAQ	REG	Wed, Aug 24, 1994	17.13	17.13	17.00	17.00
205	NASDAQ	REG	Tue, Aug 23, 1994	17.25	17.25	17.00	17.13
204	NASDAQ	REG	Mon, Aug 22, 1994	17.38	17.38	17.13	17.25
203	NASDAQ	REG	Fri, Aug 19, 1994	17.13	17.38	17.13	17.38
202	NASDAQ	REG	Thu, Aug 18, 1994	17.25	17.38	17.25	17.38
201	NASDAQ	REG	Wed, Aug 17, 1994	16.88	17.13	16.88	17.13
200	NASDAQ	REG	Tue, Aug 16, 1994	17.00	17.13	16.88	16.88
199	NASDAQ	REG	Mon, Aug 15, 1994	17.00	17.13	16.88	16.88
198	NASDAQ	REG	Fri, Aug 12, 1994	17.25	17.25	16.88	17.13
197	NASDAQ	REG	Thu, Aug 11, 1994	17.50	17.50	17.00	17.00
196	NASDAQ	REG	Wed, Aug 10, 1994	17.00	17.25	17.00	17.25
195	NASDAQ	REG	Tue, Aug 9, 1994	16.88	17.13	16.88	16.88
194	NASDAQ	REG	Mon, Aug 8, 1994	16.50	16.88	16.50	16.88
193	NASDAQ	REG	Fri, Aug 5, 1994	16.88	16.88	16.88	16.88
192	NASDAQ	REG	Thu, Aug 4, 1994	16.63	16.88	16.63	16.88
191	NASDAQ	REG	Wed, Aug 3, 1994	16.63	16.63	16.63	16.63
190	NASDAQ	REG	Tue, Aug 2, 1994	16.63	16.63	16.50	16.50
189	NASDAQ	REG	Mon, Aug 1, 1994	16.50	16.50	16.38	16.50
188	NASDAQ	REG	Fri, Jul 29, 1994	16.38	16.63	16.38	16.63
187	NASDAQ	REG	Thu, Jul 28, 1994	16.38	16.50	16.25	16.50
186	NASDAQ	REG	Wed, Jul 27, 1994	16.38	16.38	16.38	16.38
185	NASDAQ	REG	Tue, Jul 26, 1994	16.38	16.38	16.38	16.38
184	NASDAQ	REG	Mon, Jul 25, 1994	16.38	16.38	16.38	16.38
183	NASDAQ	REG	Fri, Jul 22, 1994	16.50	16.50	16.25	16.25
182	NASDAQ	REG	Thu, Jul 21, 1994	17.38	17.38	16.88	16.88
181	NASDAQ	REG	Wed, Jul 20, 1994	17.38	17.50	17.25	17.50
180	NASDAQ	REG	Tue, Jul 19, 1994	17.50	17.63	17.38	17.50
179	NASDAQ	REG	Mon, Jul 18, 1994	17.50	17.75	17.50	17.50
178	NASDAQ	REG	Fri, Jul 15, 1994	17.13	17.38	17.13	17.38
177	NASDAQ	REG	Thu, Jul 14, 1994	17.13	17.25	17.13	17.25
176	NASDAQ	REG	Wed, Jul 13, 1994	17.00	17.25	17.00	17.25
175	NASDAQ	REG	Tue, Jul 12, 1994	16.88	17.13	16.88	17.13
174	NASDAQ	REG	Mon, Jul 11, 1994	16.50	16.75	16.50	16.75
173	NASDAQ	REG	Fri, Jul 8, 1994	16.75	16.75	16.50	16.50
172	NASDAQ	REG	Thu, Jul 7, 1994	16.75	16.88	16.75	16.75
171	NASDAQ	REG	Wed, Jul 6, 1994	16.88	17.13	16.88	17.13
170	NASDAQ	REG	Tue, Jul 5, 1994	17.00	17.13	16.75	16.75
169	NASDAQ	REG	Fri, Jul 1, 1994	17.25	17.25	17.00	17.00
168	NASDAQ	REG	Thu, Jun 30, 1994	17.25	17.38	17.13	17.38
167	NASDAQ	REG	Wed, Jun 29, 1994	17.25	17.50	17.00	17.50
166	NASDAQ	REG	Tue, Jun 28, 1994	17.75	17.75	17.50	17.50
165	NASDAQ	REG	Mon, Jun 27, 1994	17.63	17.75	17.38	17.75
164	NASDAQ	REG	Fri, Jun 24, 1994	17.50	17.63	17.50	17.63
163	NASDAQ	REG	Thu, Jun 23, 1994	17.75	17.75	17.63	17.63
162	NASDAQ	REG	Wed, Jun 22, 1994	17.63	17.75	17.38	17.75
161	NASDAQ	REG	Tue, Jun 21, 1994	17.75	17.75	17.63	17.75
160	NASDAQ	REG	Mon, Jun 20, 1994	17.75	17.75	17.75	17.75
159	NASDAQ	REG	Fri, Jun 17, 1994	17.88	17.88	17.63	17.88
158	NASDAQ	REG	Thu, Jun 16, 1994	17.88	17.88	17.75	17.75
157	NASDAQ	REG	Wed, Jun 15, 1994	18.00	18.00	17.63	17.88
156	NASDAQ	REG	Tue, Jun 14, 1994	18.25	18.25	17.88	18.00
155	NASDAQ	REG	Mon, Jun 13, 1994	18.13	18.13	18.00	18.00
154	NASDAQ	REG	Fri, Jun 10, 1994	17.88	18.25	17.88	18.25
153	NASDAQ	REG	Thu, Jun 9, 1994	17.75	17.88	17.75	17.88
152	NASDAQ	REG	Wed, Jun 8, 1994	18.00	18.25	17.75	17.75
151	NASDAQ	REG	Tue, Jun 7, 1994	18.38	18.38	18.13	18.13
150	NASDAQ	REG	Mon, Jun 6, 1994	18.25	18.38	18.13	18.13
149	NASDAQ	REG	Fri, Jun 3, 1994	18.13	18.50	18.13	18.50
148	NASDAQ	REG	Thu, Jun 2, 1994	17.38	18.13	17.38	18.13
147	NASDAQ	REG	Wed, Jun 1, 1994	17.38	17.63	17.38	17.63
146	NASDAQ	REG	Tue, May 31, 1994	17.25	17.50	17.25	17.50
145	NASDAQ	REG	Fri, May 27, 1994	17.13	17.38	17.13	17.25
144	NASDAQ	REG	Thu, May 26, 1994	17.50	17.50	17.25	17.50
143	NASDAQ	REG	Wed, May 25, 1994	17.50	17.50	17.25	17.25
142	NASDAQ	REG	Tue, May 24, 1994	17.25	17.38	17.25	17.38
141	NASDAQ	REG	Mon, May 23, 1994	17.50	17.50	17.25	17.25
140	NASDAQ	REG	Fri, May 20, 1994	17.50	17.50	17.50	17.50
139	NASDAQ	REG	Thu, May 19, 1994	17.50	17.75	17.50	17.63
138	NASDAQ	REG	Wed, May 18, 1994	17.75	17.75	17.63	17.63
137	NASDAQ	REG	Tue, May 17, 1994	17.50	17.50	17.38	17.50
136	NASDAQ	REG	Mon, May 16, 1994	17.50	17.50	17.50	17.50
135	NASDAQ	REG	Fri, May 13, 1994	17.50	17.50	17.50	17.50
134	NASDAQ	REG	Thu, May 12, 1994	17.50	17.75	17.50	17.50
133	NASDAQ	REG	Wed, May 11, 1994	17.50	17.50	17.50	17.50
132	NASDAQ	REG	Tue, May 10, 1994	17.50	17.63	17.50	17.50
131	NASDAQ	REG	Mon, May 9, 1994	17.38	17.50	17.25	17.50
130	NASDAQ	REG	Fri, May 6, 1994	17.50	17.50	17.50	17.50
129	NASDAQ	REG	Thu, May 5, 1994	17.50	17.50	17.38	17.50
128	NASDAQ	REG	Wed, May 4, 1994	17.50	17.63	17.50	17.63
127	NASDAQ	REG	Tue, May 3, 1994	17.75	17.75	17.50	17.50
126	NASDAQ	REG	Mon, May 2, 1994	17.63	18.00	17.63	18.00
125	NASDAQ	REG	Thu, Apr 28, 1994	18.00	18.00	17.75	17.75
124	NASDAQ	REG	Tue, Apr 26, 1994	18.13	18.13	17.88	18.00
123	NASDAQ	REG	Mon, Apr 25, 1994	18.00	18.00	17.88	17.88
122	NASDAQ	REG	Fri, Apr 22, 1994	18.00	18.00	18.00	18.00
121	NASDAQ	REG	Thu, Apr 21, 1994	17.88	17.88	17.88	17.88
120	NASDAQ	REG	Wed, Apr 20, 1994	18.00	18.00	17.88	18.00
119	NASDAQ	REG	Tue, Apr 19, 1994	17.75	17.75	17.75	17.75
118	NASDAQ	REG	Mon, Apr 18, 1994	17.75	17.88	17.75	17.88
117	NASDAQ	REG	Fri, Apr 15, 1994	17.63	17.75	17.50	17.75
116	NASDAQ	REG	Thu, Apr 14, 1994	17.63	17.75	17.63	17.63
115	NASDAQ	REG	Wed, Apr 13, 1994	17.75	17.88	17.63	17.63
114	NASDAQ	REG	Tue, Apr 12, 1994	17.75	17.75	17.63	17.63
113	NASDAQ	REG	Mon, Apr 11, 1994	17.75	18.00	17.75	18.00
112	NASDAQ	REG	Fri, Apr 8, 1994	18.00	18.00	17.75	17.88
111	NASDAQ	REG	Thu, Apr 7, 1994	17.75	17.88	17.63	17.88
110	NASDAQ	REG	Wed, Apr 6, 1994	17.75	17.75	17.63	17.63
109	NASDAQ	REG	Tue, Apr 5, 1994	17.75	17.75	17.75	17.75
108	NASDAQ	REG	Mon, Apr 4, 1994	17.75	17.75	17.38	17.50
107	NASDAQ	REG	Thu, Mar 31, 1994	18.00	18.00	17.88	17.88
106	NASDAQ	REG	Wed, Mar 30, 1994	18.13	18.13	18.00	18.00
105	NASDAQ	REG	Tue, Mar 29, 1994	18.25	18.25	18.13	18.13
104	NASDAQ	REG	Mon, Mar 28, 1994	18.25	18.25	18.13	18.13
103	NASDAQ	REG	Fri, Mar 25, 1994	18.50	18.75	18.50	18.50
102	NASDAQ	REG	Thu, Mar 24, 1994	18.50	18.50	18.38	18.38
101	NASDAQ	REG	Wed, Mar 23, 1994	18.38	18.38	18.13	18.38
100	NASDAQ	REG	Tue, Mar 22, 1994	18.38	18.50	18.13	18.13
99	NASDAQ	REG	Mon, Mar 21, 1994	18.25	18.38	18.13	18.38
98	NASDAQ	REG	Fri, Mar 18, 1994	18.25	18.25	18.00	18.00
97	NASDAQ	REG	Thu, Mar 17, 1994	17.88	18.25	17.88	18.00
96	NASDAQ	REG	Wed, Mar 16, 1994	18.38	18.38	18.00	18.00
95	NASDAQ	REG	Tue, Mar 15, 1994	18.50	18.50	18.38	18.50
94	NASDAQ	REG	Mon, Mar 14, 1994	18.63	18.75	18.50	18.50
93	NASDAQ	REG	Fri, Mar 11, 1994	18.50	18.50	18.50	18.50
92	NASDAQ	REG	Thu, Mar 10, 1994	18.50	18.63	18.25	18.50
91	NASDAQ	REG	Wed, Mar 9, 1994	18.25	18.38	18.13	18.38
90	NASDAQ	REG	Tue, Mar 8, 1994	18.38	18.50	18.38	18.38
89	NASDAQ	REG	Mon, Mar 7, 1994	18.63	18.63	18.38	18.50
88	NASDAQ	REG	Fri, Mar 4, 1994	18.38	18.38	18.38	18.38
87	NASDAQ	REG	Thu, Mar 3, 1994	18.38	18.50	18.38	18.38
86	NASDAQ	REG	Wed, Mar 2, 1994	18.38	18.50	18.38	18.50
85	NASDAQ	REG	Tue, Mar 1, 1994	18.75	18.75	18.38	18.63
84	NASDAQ	REG	Mon, Feb 28, 1994	18.50	18.75	18.50	18.75
83	NASDAQ	REG	Fri, Feb 25, 1994	18.38	18.63	18.38	18.50
82	NASDAQ	REG	Thu, Feb 24, 1994	18.38	18.38	18.38	18.38
81	NASDAQ	REG	Wed, Feb 23, 1994	18.63	18.63	18.50	18.50
80	NASDAQ	REG	Tue, Feb 22, 1994	18.50	18.50	18.50	18.50
79	NASDAQ	REG	Fri, Feb 18, 1994	18.63	18.75	18.63	18.63
78	NASDAQ	REG	Thu, Feb 17, 1994	18.88	18.88	18.63	18.63
77	NASDAQ	REG	Wed, Feb 16, 1994	18.13	18.88	18.13	18.63
76	NASDAQ	REG	Tue, Feb 15, 1994	18.00	18.25	18.00	18.25
75	NASDAQ	REG	Mon, Feb 14, 1994	18.00	18.13	18.00	18.13
74	NASDAQ	REG	Fri, Feb 11, 1994	18.13	18.13	17.88	18.00
73	NASDAQ	REG	Thu, Feb 10, 1994	18.00	18.13	18.00	18.00
72	NASDAQ	REG	Wed, Feb 9, 1994	17.75	18.38	17.75	18.13
71	NASDAQ	REG	Tue, Feb 8, 1994	17.75	17.88	17.63	17.75
70	NASDAQ	REG	Mon, Feb 7, 1994	17.50	17.88	17.50	17.88
69	NASDAQ	REG	Fri, Feb 4, 1994	18.00	18.00	17.63	17.63
68	NASDAQ	REG	Thu, Feb 3, 1994	17.88	18.00	17.88	18.00
67	NASDAQ	REG	Wed, Feb 2, 1994	17.88	17.88	17.63	17.88
66	NASDAQ	REG	Tue, Feb 1, 1994	17.88	17.88	17.75	17.88
65	NASDAQ	REG	Mon, Jan 31, 1994	17.75	17.88	17.75	17.88
64	NASDAQ	REG	Fri, Jan 28, 1994	17.63	17.75	17.63	17.75
63	NASDAQ	REG	Thu, Jan 27, 1994	17.75	17.75	17.63	17.75
62	NASDAQ	REG	Wed, Jan 26, 1994	17.75	17.75	17.50	17.63
61	NASDAQ	REG	Tue, Jan 25, 1994	17.63	17.88	17.63	17.75
60	NASDAQ	REG	Mon, Jan 24, 1994	17.88	17.88	17.50	17.63
59	NASDAQ	REG	Fri, Jan 21, 1994	17.75	17.88	17.50	17.88
58	NASDAQ	REG	Thu, Jan 20, 1994	18.00	18.00	17.50	17.50
57	NASDAQ	REG	Wed, Jan 19, 1994	17.50	18.00	17.50	17.88
56	NASDAQ	REG	Tue, Jan 18, 1994	17.25	17.38	17.25	17.38
55	NASDAQ	REG	Mon, Jan 17, 1994	17.38	17.50	17.38	17.50
54	NASDAQ	REG	Fri, Jan 14, 1994	17.75	17.75	17.50	17.50
53	NASDAQ	REG	Thu, Jan 13, 1994	17.88	17.88	17.63	17.75
52	NASDAQ	REG	Wed, Jan 12, 1994	17.75	18.00	17.75	17.88
51	NASDAQ	REG	Tue, Jan 11, 1994	17.63	17.75	17.50	17.75
50	NASDAQ	REG	Mon, Jan 10, 1994	17.00	17.63	17.00	17.63
49	NASDAQ	REG	Fri, Jan 7, 1994	16.63	17.00	16.63	16.88
48	NASDAQ	REG	Thu, Jan 6, 1994	16.75	16.75	16.63	16.75
47	NASDAQ	REG	Wed, Jan 5, 1994	16.88	17.00	16.75	16.88
46	NASDAQ	REG	Tue, Jan 4, 1994	17.00	17.00	16.88	16.88
45	NASDAQ	REG	Mon, Jan 3, 1994	16.75	16.88	16.75	16.88
44	NASDAQ	REG	Fri, Dec 31, 1993	16.88	16.88	16.50	16.63
43	NASDAQ	REG	Thu, Dec 30, 1993	16.63	16.88	16.50	16.75
42	NASDAQ	REG	Wed, Dec 29, 1993	16.75	16.88	16.63	16.63
41	NASDAQ	REG	Tue, Dec 28, 1993	16.88	16.88	16.75	16.75
40	NASDAQ	REG	Mon, Dec 27, 1993	16.75	16.88	16.75	16.75
39	NASDAQ	REG	Thu, Dec 23, 1993	16.75	16.75	16.50	16.63
38	NASDAQ	REG	Wed, Dec 22, 1993	16.25	16.50	16.25	16.50
37	NASDAQ	REG	Tue, Dec 21, 1993	15.75	16.25	15.75	16.13
36	NASDAQ	REG	Mon, Dec 20, 1993	16.50	16.50	15.75	16.00
35	NASDAQ	REG	Fri, Dec 17, 1993	16.50	16.63	16.38	16.50
34	NASDAQ	REG	Thu, Dec 16, 1993	16.63	16.63	16.50	16.50
33	NASDAQ	REG	Wed, Dec 15, 1993	16.63	16.88	16.50	16.63
32	NASDAQ	REG	Tue, Dec 14, 1993	16.63	17.00	16.50	16.75
31	NASDAQ	REG	Mon, Dec 13, 1993	16.63	16.63	16.38	16.50
30	NASDAQ	REG	Fri, Dec 10, 1993	16.88	16.88	16.75	16.88
29	NASDAQ	REG	Thu, Dec 9, 1993	17.25	17.25	16.63	16.88
28	NASDAQ	REG	Wed, Dec 8, 1993	17.25	17.25	16.88	17.13
27	NASDAQ	REG	Tue, Dec 7, 1993	17.50	17.50	17.00	17.25
26	NASDAQ	REG	Mon, Dec 6, 1993	17.50	17.50	17.25	17.50
25	NASDAQ	REG	Fri, Dec 3, 1993	17.13	17.63	17.13	17.50
24	NASDAQ	REG	Thu, Dec 2, 1993	17.00	17.13	16.88	17.13
23	NASDAQ	REG	Wed, Dec 1, 1993	17.13	17.13	17.00	17.00
22	NASDAQ	REG	Tue, Nov 30, 1993	17.13	17.25	16.88	17.13
21	NASDAQ	REG	Mon, Nov 29, 1993	17.13	17.13	16.88	17.13
20	NASDAQ	REG	Fri, Nov 26, 1993	17.00	17.00	17.00	17.00
19	NASDAQ	REG	Wed, Nov 24, 1993	16.88	17.13	16.88	16.88
18	NASDAQ	REG	Tue, Nov 23, 1993	16.75	17.13	16.75	17.13
17	NASDAQ	REG	Mon, Nov 22, 1993	16.63	16.88	16.50	16.88
16	NASDAQ	REG	Fri, Nov 19, 1993	17.00	17.13	16.38	16.88
15	NASDAQ	REG	Thu, Nov 18, 1993	18.25	18.25	17.63	17.63
14	NASDAQ	REG	Wed, Nov 17, 1993	18.50	18.50	18.25	18.25
13	NASDAQ	REG	Tue, Nov 16, 1993	18.38	18.50	18.38	18.38
12	NASDAQ	REG	Mon, Nov 15, 1993	18.75	18.75	18.38	18.50
11	NASDAQ	REG	Fri, Nov 12, 1993	18.88	19.00	18.88	19.00
10	NASDAQ	REG	Thu, Nov 11, 1993	18.88	18.88	18.88	18.88
9	NASDAQ	REG	Wed, Nov 10, 1993	18.88	19.00	18.88	18.88
8	NASDAQ	REG	Tue, Nov 9, 1993	18.88	19.00	18.75	18.75
7	NASDAQ	REG	Mon, Nov 8, 1993	18.75	18.88	18.75	18.88
6	NASDAQ	REG	Fri, Nov 5, 1993	18.75	18.88	18.75	18.75
5	NASDAQ	REG	Thu, Nov 4, 1993	18.75	18.88	18.75	18.75
4	NASDAQ	REG	Wed, Nov 3, 1993	18.50	19.00	18.38	18.88
3	NASDAQ	REG	Tue, Nov 2, 1993	19.25	19.38	18.63	18.75
2	NASDAQ	REG	Mon, Nov 1, 1993	19.25	19.38	19.25	19.38
1	NASDAQ	REG	Fri, Oct 29, 1993	19.25	19.38	19.25	19.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Regency Centers Corp NASDAQ:REG 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