Shenandoah Telecommunications Co NASDAQ:SHEN Historical Prices

Below are the 6037 trading days of historical prices for SHEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6037	NASDAQ	SHEN	Fri, Apr 19, 2024	14.35	14.73	14.35	14.69
6036	NASDAQ	SHEN	Thu, Apr 18, 2024	14.49	14.68	14.40	14.45
6035	NASDAQ	SHEN	Wed, Apr 17, 2024	14.78	14.90	14.38	14.38
6034	NASDAQ	SHEN	Tue, Apr 16, 2024	15.20	15.21	14.55	14.64
6033	NASDAQ	SHEN	Mon, Apr 15, 2024	15.00	15.32	14.70	15.24
6032	NASDAQ	SHEN	Fri, Apr 12, 2024	15.27	15.46	14.87	14.93
6031	NASDAQ	SHEN	Thu, Apr 11, 2024	15.07	15.34	15.01	15.29
6030	NASDAQ	SHEN	Wed, Apr 10, 2024	15.23	15.23	14.65	14.98
6029	NASDAQ	SHEN	Tue, Apr 9, 2024	15.55	15.76	15.39	15.45
6028	NASDAQ	SHEN	Mon, Apr 8, 2024	16.08	16.14	15.48	15.51
6027	NASDAQ	SHEN	Fri, Apr 5, 2024	16.45	16.48	16.00	16.01
6026	NASDAQ	SHEN	Thu, Apr 4, 2024	16.66	16.98	16.56	16.59
6025	NASDAQ	SHEN	Wed, Apr 3, 2024	16.20	16.52	16.13	16.46
6024	NASDAQ	SHEN	Tue, Apr 2, 2024	16.72	16.75	16.14	16.32
6023	NASDAQ	SHEN	Mon, Apr 1, 2024	17.52	17.52	16.66	16.71
6022	NASDAQ	SHEN	Thu, Mar 28, 2024	17.71	17.78	17.36	17.37
6021	NASDAQ	SHEN	Wed, Mar 27, 2024	17.28	17.68	17.28	17.65
6020	NASDAQ	SHEN	Tue, Mar 26, 2024	17.25	17.47	17.05	17.19
6019	NASDAQ	SHEN	Mon, Mar 25, 2024	17.22	17.33	16.95	17.14
6018	NASDAQ	SHEN	Fri, Mar 22, 2024	17.68	17.68	17.10	17.15
6017	NASDAQ	SHEN	Thu, Mar 21, 2024	17.72	18.12	17.21	17.57
6016	NASDAQ	SHEN	Wed, Mar 20, 2024	17.53	17.87	17.24	17.72
6015	NASDAQ	SHEN	Tue, Mar 19, 2024	17.37	17.66	17.37	17.52
6014	NASDAQ	SHEN	Mon, Mar 18, 2024	17.73	18.02	17.25	17.34
6013	NASDAQ	SHEN	Fri, Mar 15, 2024	17.48	17.81	17.27	17.60
6012	NASDAQ	SHEN	Thu, Mar 14, 2024	17.91	17.96	17.37	17.44
6011	NASDAQ	SHEN	Wed, Mar 13, 2024	17.50	18.02	17.50	17.94
6010	NASDAQ	SHEN	Tue, Mar 12, 2024	18.04	18.07	17.73	17.83
6009	NASDAQ	SHEN	Mon, Mar 11, 2024	18.24	18.60	18.08	18.29
6008	NASDAQ	SHEN	Fri, Mar 8, 2024	18.73	18.73	18.24	18.32
6007	NASDAQ	SHEN	Thu, Mar 7, 2024	18.81	18.83	18.40	18.51
6006	NASDAQ	SHEN	Wed, Mar 6, 2024	18.87	19.00	18.57	18.79
6005	NASDAQ	SHEN	Tue, Mar 5, 2024	18.64	18.87	18.42	18.77
6004	NASDAQ	SHEN	Mon, Mar 4, 2024	18.90	19.09	18.64	18.77
6003	NASDAQ	SHEN	Fri, Mar 1, 2024	19.33	20.00	18.48	18.52
6002	NASDAQ	SHEN	Thu, Feb 29, 2024	18.65	18.77	18.48	18.66
6001	NASDAQ	SHEN	Wed, Feb 28, 2024	18.48	18.79	18.29	18.34
6000	NASDAQ	SHEN	Tue, Feb 27, 2024	18.87	18.95	18.64	18.64
5999	NASDAQ	SHEN	Mon, Feb 26, 2024	18.40	18.78	18.38	18.71
5998	NASDAQ	SHEN	Fri, Feb 23, 2024	18.98	18.98	18.47	18.57
5997	NASDAQ	SHEN	Thu, Feb 22, 2024	21.00	21.04	18.94	19.03
5996	NASDAQ	SHEN	Wed, Feb 21, 2024	20.49	22.27	20.08	21.12
5995	NASDAQ	SHEN	Tue, Feb 20, 2024	19.54	19.78	19.28	19.42
5994	NASDAQ	SHEN	Fri, Feb 16, 2024	20.17	20.23	19.64	19.66
5993	NASDAQ	SHEN	Thu, Feb 15, 2024	19.74	20.34	19.58	20.30
5992	NASDAQ	SHEN	Wed, Feb 14, 2024	19.93	19.93	19.58	19.65
5991	NASDAQ	SHEN	Tue, Feb 13, 2024	20.11	20.72	19.60	19.65
5990	NASDAQ	SHEN	Mon, Feb 12, 2024	20.21	20.94	20.21	20.64
5989	NASDAQ	SHEN	Fri, Feb 9, 2024	19.85	20.19	19.71	20.14
5988	NASDAQ	SHEN	Thu, Feb 8, 2024	19.22	19.79	19.00	19.78
5987	NASDAQ	SHEN	Wed, Feb 7, 2024	19.69	19.69	19.24	19.31
5986	NASDAQ	SHEN	Tue, Feb 6, 2024	19.64	19.95	19.61	19.73
5985	NASDAQ	SHEN	Mon, Feb 5, 2024	19.98	20.12	19.58	19.78
5984	NASDAQ	SHEN	Fri, Feb 2, 2024	20.57	20.77	20.24	20.27
5983	NASDAQ	SHEN	Thu, Feb 1, 2024	20.69	20.93	20.62	20.83
5982	NASDAQ	SHEN	Wed, Jan 31, 2024	20.78	20.91	20.47	20.49
5981	NASDAQ	SHEN	Tue, Jan 30, 2024	20.86	20.94	20.68	20.86
5980	NASDAQ	SHEN	Mon, Jan 29, 2024	20.83	21.03	20.65	21.01
5979	NASDAQ	SHEN	Fri, Jan 26, 2024	20.85	21.06	20.64	20.88
5978	NASDAQ	SHEN	Thu, Jan 25, 2024	20.46	20.76	20.44	20.73
5977	NASDAQ	SHEN	Wed, Jan 24, 2024	21.03	21.03	20.07	20.20
5976	NASDAQ	SHEN	Tue, Jan 23, 2024	20.93	21.05	20.66	20.84
5975	NASDAQ	SHEN	Mon, Jan 22, 2024	20.07	20.77	20.03	20.59
5974	NASDAQ	SHEN	Fri, Jan 19, 2024	19.69	20.08	19.19	20.04
5973	NASDAQ	SHEN	Thu, Jan 18, 2024	19.63	19.69	19.36	19.58
5972	NASDAQ	SHEN	Wed, Jan 17, 2024	20.00	20.25	19.55	19.62
5971	NASDAQ	SHEN	Tue, Jan 16, 2024	20.11	20.31	20.05	20.08
5970	NASDAQ	SHEN	Fri, Jan 12, 2024	20.24	20.40	20.13	20.30
5969	NASDAQ	SHEN	Thu, Jan 11, 2024	20.46	20.47	19.93	19.96
5968	NASDAQ	SHEN	Wed, Jan 10, 2024	20.53	20.73	20.45	20.63
5967	NASDAQ	SHEN	Tue, Jan 9, 2024	20.79	20.79	20.45	20.64
5966	NASDAQ	SHEN	Mon, Jan 8, 2024	20.92	21.07	20.50	21.04
5965	NASDAQ	SHEN	Fri, Jan 5, 2024	20.91	21.12	20.52	20.88
5964	NASDAQ	SHEN	Thu, Jan 4, 2024	21.64	21.64	21.08	21.10
5963	NASDAQ	SHEN	Wed, Jan 3, 2024	21.41	21.79	21.14	21.49
5962	NASDAQ	SHEN	Tue, Jan 2, 2024	21.45	22.09	21.30	21.45
5961	NASDAQ	SHEN	Fri, Dec 29, 2023	21.35	21.67	21.32	21.62
5960	NASDAQ	SHEN	Thu, Dec 28, 2023	21.42	21.61	21.26	21.42
5959	NASDAQ	SHEN	Wed, Dec 27, 2023	21.43	21.57	20.90	21.42
5958	NASDAQ	SHEN	Tue, Dec 26, 2023	21.19	21.51	21.04	21.44
5957	NASDAQ	SHEN	Fri, Dec 22, 2023	21.14	21.35	20.94	21.09
5956	NASDAQ	SHEN	Thu, Dec 21, 2023	21.01	21.64	20.74	21.03
5955	NASDAQ	SHEN	Wed, Dec 20, 2023	21.22	21.71	20.83	20.90
5954	NASDAQ	SHEN	Tue, Dec 19, 2023	20.50	21.27	20.15	21.23
5953	NASDAQ	SHEN	Mon, Dec 18, 2023	20.53	21.03	20.28	20.43
5952	NASDAQ	SHEN	Fri, Dec 15, 2023	20.84	20.84	20.02	20.28
5951	NASDAQ	SHEN	Thu, Dec 14, 2023	21.17	21.43	20.43	20.64
5950	NASDAQ	SHEN	Wed, Dec 13, 2023	20.46	20.98	20.07	20.89
5949	NASDAQ	SHEN	Tue, Dec 12, 2023	20.89	21.02	20.47	20.57
5948	NASDAQ	SHEN	Mon, Dec 11, 2023	20.87	21.04	20.67	20.99
5947	NASDAQ	SHEN	Fri, Dec 8, 2023	21.29	21.46	20.46	20.82
5946	NASDAQ	SHEN	Thu, Dec 7, 2023	21.33	21.40	20.67	21.35
5945	NASDAQ	SHEN	Wed, Dec 6, 2023	21.71	21.87	20.93	21.18
5944	NASDAQ	SHEN	Tue, Dec 5, 2023	22.64	22.64	21.57	21.65
5943	NASDAQ	SHEN	Mon, Dec 4, 2023	22.51	22.97	22.37	22.64
5942	NASDAQ	SHEN	Fri, Dec 1, 2023	22.29	22.87	22.21	22.75
5941	NASDAQ	SHEN	Thu, Nov 30, 2023	22.58	22.68	22.00	22.27
5940	NASDAQ	SHEN	Wed, Nov 29, 2023	22.83	23.13	22.30	22.35
5939	NASDAQ	SHEN	Tue, Nov 28, 2023	23.05	23.05	22.58	22.70
5938	NASDAQ	SHEN	Mon, Nov 27, 2023	23.25	23.40	23.03	23.13
5937	NASDAQ	SHEN	Fri, Nov 24, 2023	23.12	23.56	23.12	23.55
5936	NASDAQ	SHEN	Wed, Nov 22, 2023	23.31	23.47	22.89	23.12
5935	NASDAQ	SHEN	Tue, Nov 21, 2023	23.47	23.49	23.07	23.11
5934	NASDAQ	SHEN	Mon, Nov 20, 2023	23.50	23.72	23.23	23.45
5933	NASDAQ	SHEN	Fri, Nov 17, 2023	23.82	24.13	23.48	23.60
5932	NASDAQ	SHEN	Thu, Nov 16, 2023	24.11	24.22	23.56	23.65
5931	NASDAQ	SHEN	Wed, Nov 15, 2023	23.93	24.32	23.65	24.07
5930	NASDAQ	SHEN	Tue, Nov 14, 2023	23.70	24.24	23.31	24.15
5929	NASDAQ	SHEN	Mon, Nov 13, 2023	23.20	23.40	22.96	23.17
5928	NASDAQ	SHEN	Fri, Nov 10, 2023	23.85	23.85	23.36	23.44
5927	NASDAQ	SHEN	Thu, Nov 9, 2023	23.86	23.87	23.49	23.66
5926	NASDAQ	SHEN	Wed, Nov 8, 2023	24.05	24.05	23.57	23.79
5925	NASDAQ	SHEN	Tue, Nov 7, 2023	24.49	24.54	23.94	24.08
5924	NASDAQ	SHEN	Mon, Nov 6, 2023	24.50	24.81	22.24	24.61
5923	NASDAQ	SHEN	Fri, Nov 3, 2023	24.69	25.51	23.79	24.74
5922	NASDAQ	SHEN	Thu, Nov 2, 2023	23.62	24.13	23.45	24.13
5921	NASDAQ	SHEN	Wed, Nov 1, 2023	23.49	23.75	23.15	23.51
5920	NASDAQ	SHEN	Tue, Oct 31, 2023	23.19	23.75	23.15	23.66
5919	NASDAQ	SHEN	Mon, Oct 30, 2023	22.73	23.35	22.73	23.14
5918	NASDAQ	SHEN	Fri, Oct 27, 2023	24.40	24.40	22.74	23.04
5917	NASDAQ	SHEN	Thu, Oct 26, 2023	24.81	25.02	24.24	24.50
5916	NASDAQ	SHEN	Wed, Oct 25, 2023	22.76	24.80	22.42	24.69
5915	NASDAQ	SHEN	Tue, Oct 24, 2023	22.10	22.44	22.10	22.35
5914	NASDAQ	SHEN	Mon, Oct 23, 2023	21.87	22.31	21.76	21.85
5913	NASDAQ	SHEN	Fri, Oct 20, 2023	22.35	22.43	21.93	21.94
5912	NASDAQ	SHEN	Thu, Oct 19, 2023	22.55	22.66	22.18	22.21
5911	NASDAQ	SHEN	Wed, Oct 18, 2023	22.51	22.57	22.25	22.47
5910	NASDAQ	SHEN	Tue, Oct 17, 2023	22.22	22.85	22.22	22.72
5909	NASDAQ	SHEN	Mon, Oct 16, 2023	21.74	22.41	21.74	22.38
5908	NASDAQ	SHEN	Fri, Oct 13, 2023	21.88	21.88	21.52	21.66
5907	NASDAQ	SHEN	Thu, Oct 12, 2023	22.26	22.26	21.58	21.86
5906	NASDAQ	SHEN	Wed, Oct 11, 2023	22.00	22.30	22.00	22.19
5905	NASDAQ	SHEN	Tue, Oct 10, 2023	22.10	22.49	22.10	22.20
5904	NASDAQ	SHEN	Mon, Oct 9, 2023	21.67	22.17	21.67	22.14
5903	NASDAQ	SHEN	Fri, Oct 6, 2023	21.82	21.95	21.36	21.75
5902	NASDAQ	SHEN	Thu, Oct 5, 2023	21.76	22.29	21.65	22.00
5901	NASDAQ	SHEN	Wed, Oct 4, 2023	21.05	21.90	21.05	21.84
5900	NASDAQ	SHEN	Tue, Oct 3, 2023	20.61	21.22	20.46	21.10
5899	NASDAQ	SHEN	Mon, Oct 2, 2023	20.58	20.85	20.50	20.81
5898	NASDAQ	SHEN	Fri, Sep 29, 2023	21.03	21.08	20.53	20.61
5897	NASDAQ	SHEN	Thu, Sep 28, 2023	20.91	21.45	20.91	21.03
5896	NASDAQ	SHEN	Wed, Sep 27, 2023	20.57	21.02	20.57	20.85
5895	NASDAQ	SHEN	Tue, Sep 26, 2023	20.45	20.67	20.25	20.42
5894	NASDAQ	SHEN	Mon, Sep 25, 2023	20.36	20.69	20.28	20.66
5893	NASDAQ	SHEN	Fri, Sep 22, 2023	20.74	20.86	20.35	20.40
5892	NASDAQ	SHEN	Thu, Sep 21, 2023	20.43	20.86	20.29	20.70
5891	NASDAQ	SHEN	Wed, Sep 20, 2023	20.97	21.13	20.48	20.54
5890	NASDAQ	SHEN	Tue, Sep 19, 2023	20.69	20.89	20.41	20.80
5889	NASDAQ	SHEN	Mon, Sep 18, 2023	21.08	21.23	20.57	20.66
5888	NASDAQ	SHEN	Fri, Sep 15, 2023	20.96	21.35	20.79	20.98
5887	NASDAQ	SHEN	Thu, Sep 14, 2023	20.69	20.98	20.58	20.93
5886	NASDAQ	SHEN	Wed, Sep 13, 2023	20.52	20.76	20.29	20.45
5885	NASDAQ	SHEN	Tue, Sep 12, 2023	21.00	21.22	20.69	20.77
5884	NASDAQ	SHEN	Mon, Sep 11, 2023	20.87	20.87	20.87	20.87
5883	NASDAQ	SHEN	Fri, Sep 8, 2023	20.80	21.04	20.51	20.85
5882	NASDAQ	SHEN	Thu, Sep 7, 2023	20.60	20.84	20.29	20.76
5881	NASDAQ	SHEN	Wed, Sep 6, 2023	20.91	21.13	20.51	20.58
5880	NASDAQ	SHEN	Tue, Sep 5, 2023	22.30	22.53	20.52	20.91
5879	NASDAQ	SHEN	Fri, Sep 1, 2023	22.79	23.00	22.46	22.55
5878	NASDAQ	SHEN	Thu, Aug 31, 2023	22.97	23.17	22.73	22.74
5877	NASDAQ	SHEN	Wed, Aug 30, 2023	22.72	23.11	22.58	22.91
5876	NASDAQ	SHEN	Tue, Aug 29, 2023	22.24	22.79	21.53	22.73
5875	NASDAQ	SHEN	Mon, Aug 28, 2023	22.01	22.35	22.00	22.24
5874	NASDAQ	SHEN	Fri, Aug 25, 2023	22.47	22.54	21.99	22.01
5873	NASDAQ	SHEN	Thu, Aug 24, 2023	22.35	22.75	22.16	22.47
5872	NASDAQ	SHEN	Wed, Aug 23, 2023	22.22	22.59	22.16	22.48
5871	NASDAQ	SHEN	Tue, Aug 22, 2023	22.37	22.59	22.03	22.23
5870	NASDAQ	SHEN	Mon, Aug 21, 2023	22.59	22.80	22.33	22.45
5869	NASDAQ	SHEN	Fri, Aug 18, 2023	22.36	22.95	22.36	22.84
5868	NASDAQ	SHEN	Thu, Aug 17, 2023	22.40	22.74	22.11	22.59
5867	NASDAQ	SHEN	Wed, Aug 16, 2023	23.00	23.19	22.26	22.29
5866	NASDAQ	SHEN	Tue, Aug 15, 2023	22.88	23.25	22.65	23.06
5865	NASDAQ	SHEN	Mon, Aug 14, 2023	22.82	23.31	22.23	22.93
5864	NASDAQ	SHEN	Fri, Aug 11, 2023	21.77	22.79	21.60	22.70
5863	NASDAQ	SHEN	Thu, Aug 10, 2023	21.20	21.69	20.98	21.66
5862	NASDAQ	SHEN	Wed, Aug 9, 2023	21.46	21.66	20.64	21.17
5861	NASDAQ	SHEN	Tue, Aug 8, 2023	19.85	21.84	19.56	21.42
5860	NASDAQ	SHEN	Mon, Aug 7, 2023	19.90	20.00	19.45	19.86
5859	NASDAQ	SHEN	Fri, Aug 4, 2023	19.02	19.79	19.02	19.70
5858	NASDAQ	SHEN	Thu, Aug 3, 2023	18.93	19.28	18.86	18.86
5857	NASDAQ	SHEN	Wed, Aug 2, 2023	18.68	19.57	18.46	19.09
5856	NASDAQ	SHEN	Tue, Aug 1, 2023	18.62	18.62	18.13	18.43
5855	NASDAQ	SHEN	Mon, Jul 31, 2023	18.86	19.05	18.58	18.67
5854	NASDAQ	SHEN	Fri, Jul 28, 2023	18.83	19.09	18.83	18.84
5853	NASDAQ	SHEN	Thu, Jul 27, 2023	19.08	19.19	18.68	18.74
5852	NASDAQ	SHEN	Wed, Jul 26, 2023	18.80	19.17	18.80	19.00
5851	NASDAQ	SHEN	Tue, Jul 25, 2023	18.77	18.96	18.52	18.80
5850	NASDAQ	SHEN	Mon, Jul 24, 2023	18.51	19.16	18.25	18.87
5849	NASDAQ	SHEN	Fri, Jul 21, 2023	19.16	19.27	18.52	18.54
5848	NASDAQ	SHEN	Thu, Jul 20, 2023	18.83	19.06	18.59	19.04
5847	NASDAQ	SHEN	Wed, Jul 19, 2023	18.66	18.90	18.57	18.76
5846	NASDAQ	SHEN	Tue, Jul 18, 2023	18.05	18.65	18.05	18.44
5845	NASDAQ	SHEN	Mon, Jul 17, 2023	18.37	18.55	18.02	18.07
5844	NASDAQ	SHEN	Fri, Jul 14, 2023	18.71	18.71	18.32	18.43
5843	NASDAQ	SHEN	Thu, Jul 13, 2023	18.85	18.94	18.72	18.84
5842	NASDAQ	SHEN	Wed, Jul 12, 2023	18.87	19.03	18.76	18.86
5841	NASDAQ	SHEN	Tue, Jul 11, 2023	18.64	18.81	18.24	18.55
5840	NASDAQ	SHEN	Mon, Jul 10, 2023	18.81	19.05	18.55	18.66
5839	NASDAQ	SHEN	Fri, Jul 7, 2023	18.68	19.10	18.59	18.90
5838	NASDAQ	SHEN	Thu, Jul 6, 2023	18.40	18.61	18.09	18.57
5837	NASDAQ	SHEN	Wed, Jul 5, 2023	19.76	19.76	18.60	18.63
5836	NASDAQ	SHEN	Mon, Jul 3, 2023	19.43	19.95	19.43	19.80
5835	NASDAQ	SHEN	Fri, Jun 30, 2023	19.70	19.70	19.42	19.43
5834	NASDAQ	SHEN	Thu, Jun 29, 2023	19.51	19.92	19.43	19.56
5833	NASDAQ	SHEN	Wed, Jun 28, 2023	19.37	19.53	19.14	19.50
5832	NASDAQ	SHEN	Tue, Jun 27, 2023	19.04	19.53	18.83	19.34
5831	NASDAQ	SHEN	Mon, Jun 26, 2023	18.68	19.26	18.61	19.06
5830	NASDAQ	SHEN	Fri, Jun 23, 2023	19.00	19.82	18.55	18.70
5829	NASDAQ	SHEN	Thu, Jun 22, 2023	19.73	19.73	19.20	19.22
5828	NASDAQ	SHEN	Wed, Jun 21, 2023	19.84	19.92	19.47	19.71
5827	NASDAQ	SHEN	Tue, Jun 20, 2023	20.14	20.14	19.68	19.85
5826	NASDAQ	SHEN	Fri, Jun 16, 2023	20.62	20.62	19.80	20.12
5825	NASDAQ	SHEN	Thu, Jun 15, 2023	20.16	20.36	19.61	20.36
5824	NASDAQ	SHEN	Wed, Jun 14, 2023	20.49	20.71	19.95	20.16
5823	NASDAQ	SHEN	Tue, Jun 13, 2023	20.75	21.00	19.94	20.46
5822	NASDAQ	SHEN	Mon, Jun 12, 2023	20.41	20.73	20.26	20.71
5821	NASDAQ	SHEN	Fri, Jun 9, 2023	20.59	20.59	20.00	20.35
5820	NASDAQ	SHEN	Thu, Jun 8, 2023	20.38	20.58	19.85	20.56
5819	NASDAQ	SHEN	Wed, Jun 7, 2023	19.60	20.54	19.60	20.48
5818	NASDAQ	SHEN	Tue, Jun 6, 2023	18.69	19.61	18.69	19.49
5817	NASDAQ	SHEN	Mon, Jun 5, 2023	19.56	19.56	18.21	18.86
5816	NASDAQ	SHEN	Fri, Jun 2, 2023	19.04	19.98	19.01	19.90
5815	NASDAQ	SHEN	Thu, Jun 1, 2023	18.98	19.01	18.49	18.99
5814	NASDAQ	SHEN	Wed, May 31, 2023	19.24	19.35	18.85	18.98
5813	NASDAQ	SHEN	Tue, May 30, 2023	19.23	19.44	19.03	19.22
5812	NASDAQ	SHEN	Fri, May 26, 2023	18.75	19.33	18.75	19.18
5811	NASDAQ	SHEN	Thu, May 25, 2023	19.40	19.40	18.35	18.87
5810	NASDAQ	SHEN	Wed, May 24, 2023	19.96	20.28	19.50	19.54
5809	NASDAQ	SHEN	Tue, May 23, 2023	20.31	20.39	19.63	20.05
5808	NASDAQ	SHEN	Mon, May 22, 2023	20.10	20.64	19.89	20.39
5807	NASDAQ	SHEN	Fri, May 19, 2023	20.06	20.13	19.82	20.02
5806	NASDAQ	SHEN	Thu, May 18, 2023	19.65	19.94	19.47	19.88
5805	NASDAQ	SHEN	Wed, May 17, 2023	19.24	19.70	18.98	19.66
5804	NASDAQ	SHEN	Tue, May 16, 2023	19.38	19.49	19.15	19.16
5803	NASDAQ	SHEN	Mon, May 15, 2023	19.35	19.55	19.15	19.52
5802	NASDAQ	SHEN	Fri, May 12, 2023	19.39	19.53	19.15	19.31
5801	NASDAQ	SHEN	Thu, May 11, 2023	19.35	19.60	19.19	19.38
5800	NASDAQ	SHEN	Wed, May 10, 2023	19.22	19.51	19.08	19.43
5799	NASDAQ	SHEN	Tue, May 9, 2023	19.02	19.17	18.52	18.94
5798	NASDAQ	SHEN	Mon, May 8, 2023	19.34	19.70	18.68	19.14
5797	NASDAQ	SHEN	Fri, May 5, 2023	19.64	19.96	18.95	19.41
5796	NASDAQ	SHEN	Thu, May 4, 2023	19.63	19.73	19.39	19.58
5795	NASDAQ	SHEN	Wed, May 3, 2023	19.73	20.19	19.56	19.64
5794	NASDAQ	SHEN	Tue, May 2, 2023	19.84	20.13	19.29	19.61
5793	NASDAQ	SHEN	Mon, May 1, 2023	20.81	20.99	19.84	19.95
5792	NASDAQ	SHEN	Fri, Apr 28, 2023	19.94	20.93	18.79	20.81
5791	NASDAQ	SHEN	Thu, Apr 27, 2023	18.53	19.06	18.50	19.00
5790	NASDAQ	SHEN	Wed, Apr 26, 2023	18.30	18.69	18.26	18.38
5789	NASDAQ	SHEN	Tue, Apr 25, 2023	18.63	18.91	18.31	18.44
5788	NASDAQ	SHEN	Mon, Apr 24, 2023	19.26	19.56	18.83	18.84
5787	NASDAQ	SHEN	Fri, Apr 21, 2023	19.25	19.47	19.04	19.26
5786	NASDAQ	SHEN	Thu, Apr 20, 2023	19.34	19.45	18.91	19.35
5785	NASDAQ	SHEN	Wed, Apr 19, 2023	19.51	19.72	19.41	19.48
5784	NASDAQ	SHEN	Tue, Apr 18, 2023	20.29	20.38	19.49	19.66
5783	NASDAQ	SHEN	Mon, Apr 17, 2023	20.06	20.34	19.93	20.31
5782	NASDAQ	SHEN	Fri, Apr 14, 2023	20.21	20.38	19.78	20.04
5781	NASDAQ	SHEN	Thu, Apr 13, 2023	19.96	20.29	19.95	20.26
5780	NASDAQ	SHEN	Wed, Apr 12, 2023	20.40	20.40	19.82	19.96
5779	NASDAQ	SHEN	Tue, Apr 11, 2023	19.98	20.45	19.98	20.21
5778	NASDAQ	SHEN	Mon, Apr 10, 2023	19.65	20.05	19.51	19.98
5777	NASDAQ	SHEN	Thu, Apr 6, 2023	19.61	19.84	19.49	19.81
5776	NASDAQ	SHEN	Wed, Apr 5, 2023	19.09	19.61	19.04	19.57
5775	NASDAQ	SHEN	Tue, Apr 4, 2023	18.92	19.14	18.59	19.13
5774	NASDAQ	SHEN	Mon, Apr 3, 2023	19.00	19.22	18.78	18.93
5773	NASDAQ	SHEN	Fri, Mar 31, 2023	18.58	19.10	18.55	19.02
5772	NASDAQ	SHEN	Thu, Mar 30, 2023	18.74	18.74	18.45	18.51
5771	NASDAQ	SHEN	Wed, Mar 29, 2023	18.64	19.23	18.51	18.64
5770	NASDAQ	SHEN	Tue, Mar 28, 2023	18.48	18.80	18.35	18.53
5769	NASDAQ	SHEN	Mon, Mar 27, 2023	18.49	19.19	18.35	18.49
5768	NASDAQ	SHEN	Fri, Mar 24, 2023	18.32	18.57	17.94	18.33
5767	NASDAQ	SHEN	Thu, Mar 23, 2023	18.70	19.15	18.25	18.46
5766	NASDAQ	SHEN	Wed, Mar 22, 2023	19.18	19.18	18.57	18.59
5765	NASDAQ	SHEN	Tue, Mar 21, 2023	19.62	19.85	19.10	19.18
5764	NASDAQ	SHEN	Mon, Mar 20, 2023	19.16	19.51	19.07	19.36
5763	NASDAQ	SHEN	Fri, Mar 17, 2023	19.18	19.69	18.60	19.03
5762	NASDAQ	SHEN	Thu, Mar 16, 2023	18.60	19.42	17.88	19.35
5761	NASDAQ	SHEN	Wed, Mar 15, 2023	18.46	19.01	17.73	18.99
5760	NASDAQ	SHEN	Tue, Mar 14, 2023	19.07	19.07	18.55	18.93
5759	NASDAQ	SHEN	Mon, Mar 13, 2023	18.23	18.76	17.57	18.46
5758	NASDAQ	SHEN	Fri, Mar 10, 2023	18.52	18.95	18.19	18.69
5757	NASDAQ	SHEN	Thu, Mar 9, 2023	18.64	19.19	18.45	18.61
5756	NASDAQ	SHEN	Wed, Mar 8, 2023	17.74	18.75	17.01	18.65
5755	NASDAQ	SHEN	Tue, Mar 7, 2023	17.89	18.08	17.24	17.62
5754	NASDAQ	SHEN	Mon, Mar 6, 2023	19.48	19.53	17.72	17.81
5753	NASDAQ	SHEN	Fri, Mar 3, 2023	19.37	19.63	18.97	19.53
5752	NASDAQ	SHEN	Thu, Mar 2, 2023	19.25	19.31	19.01	19.16
5751	NASDAQ	SHEN	Wed, Mar 1, 2023	19.50	19.64	18.94	19.36
5750	NASDAQ	SHEN	Tue, Feb 28, 2023	18.97	19.75	18.97	19.52
5749	NASDAQ	SHEN	Mon, Feb 27, 2023	19.86	19.92	18.99	19.07
5748	NASDAQ	SHEN	Fri, Feb 24, 2023	19.26	19.75	19.00	19.68
5747	NASDAQ	SHEN	Thu, Feb 23, 2023	19.99	19.99	19.02	19.59
5746	NASDAQ	SHEN	Wed, Feb 22, 2023	18.41	20.23	18.41	19.90
5745	NASDAQ	SHEN	Tue, Feb 21, 2023	19.33	19.53	18.76	18.86
5744	NASDAQ	SHEN	Fri, Feb 17, 2023	19.01	19.72	19.00	19.66
5743	NASDAQ	SHEN	Thu, Feb 16, 2023	19.09	19.09	18.30	18.81
5742	NASDAQ	SHEN	Wed, Feb 15, 2023	18.81	19.32	18.69	19.29
5741	NASDAQ	SHEN	Tue, Feb 14, 2023	19.11	19.49	18.92	19.04
5740	NASDAQ	SHEN	Mon, Feb 13, 2023	18.70	19.33	18.56	19.31
5739	NASDAQ	SHEN	Fri, Feb 10, 2023	18.39	18.86	18.28	18.71
5738	NASDAQ	SHEN	Thu, Feb 9, 2023	18.54	18.83	18.37	18.46
5737	NASDAQ	SHEN	Wed, Feb 8, 2023	18.39	18.76	18.35	18.51
5736	NASDAQ	SHEN	Tue, Feb 7, 2023	18.75	18.91	18.14	18.57
5735	NASDAQ	SHEN	Mon, Feb 6, 2023	20.06	20.06	18.29	18.94
5734	NASDAQ	SHEN	Fri, Feb 3, 2023	20.44	20.81	20.06	20.28
5733	NASDAQ	SHEN	Thu, Feb 2, 2023	20.11	21.07	19.72	20.74
5732	NASDAQ	SHEN	Wed, Feb 1, 2023	19.41	20.42	19.41	20.07
5731	NASDAQ	SHEN	Tue, Jan 31, 2023	19.24	19.79	19.19	19.55
5730	NASDAQ	SHEN	Mon, Jan 30, 2023	19.51	19.65	19.19	19.22
5729	NASDAQ	SHEN	Fri, Jan 27, 2023	18.90	19.60	18.90	19.51
5728	NASDAQ	SHEN	Thu, Jan 26, 2023	19.05	19.37	18.72	19.02
5727	NASDAQ	SHEN	Wed, Jan 25, 2023	18.33	18.94	18.33	18.91
5726	NASDAQ	SHEN	Tue, Jan 24, 2023	18.81	19.11	18.47	18.54
5725	NASDAQ	SHEN	Mon, Jan 23, 2023	18.48	19.02	18.30	18.97
5724	NASDAQ	SHEN	Fri, Jan 20, 2023	18.56	18.93	18.21	18.55
5723	NASDAQ	SHEN	Thu, Jan 19, 2023	17.96	18.36	17.68	18.34
5722	NASDAQ	SHEN	Wed, Jan 18, 2023	18.24	18.37	17.83	18.21
5721	NASDAQ	SHEN	Tue, Jan 17, 2023	18.10	18.23	17.94	18.21
5720	NASDAQ	SHEN	Fri, Jan 13, 2023	17.74	18.23	17.74	18.10
5719	NASDAQ	SHEN	Thu, Jan 12, 2023	17.36	17.97	17.25	17.91
5718	NASDAQ	SHEN	Wed, Jan 11, 2023	17.03	17.26	16.93	17.26
5717	NASDAQ	SHEN	Tue, Jan 10, 2023	16.65	16.89	16.47	16.88
5716	NASDAQ	SHEN	Mon, Jan 9, 2023	16.92	17.09	16.68	16.74
5715	NASDAQ	SHEN	Fri, Jan 6, 2023	16.62	17.04	16.47	16.90
5714	NASDAQ	SHEN	Thu, Jan 5, 2023	16.52	16.54	16.20	16.34
5713	NASDAQ	SHEN	Wed, Jan 4, 2023	16.59	16.82	16.18	16.51
5712	NASDAQ	SHEN	Tue, Jan 3, 2023	16.12	16.64	15.62	16.36
5711	NASDAQ	SHEN	Fri, Dec 30, 2022	15.88	15.93	15.65	15.88
5710	NASDAQ	SHEN	Thu, Dec 29, 2022	16.00	16.22	15.81	15.99
5709	NASDAQ	SHEN	Wed, Dec 28, 2022	16.32	16.42	15.76	15.78
5708	NASDAQ	SHEN	Tue, Dec 27, 2022	16.66	16.72	16.29	16.35
5707	NASDAQ	SHEN	Fri, Dec 23, 2022	16.56	16.99	16.16	16.66
5706	NASDAQ	SHEN	Thu, Dec 22, 2022	16.88	17.60	16.28	16.60
5705	NASDAQ	SHEN	Wed, Dec 21, 2022	16.83	17.39	16.70	17.07
5704	NASDAQ	SHEN	Tue, Dec 20, 2022	16.49	16.95	16.17	16.59
5703	NASDAQ	SHEN	Mon, Dec 19, 2022	16.80	17.24	16.47	16.52
5702	NASDAQ	SHEN	Fri, Dec 16, 2022	17.00	17.15	16.52	16.91
5701	NASDAQ	SHEN	Thu, Dec 15, 2022	17.76	17.90	17.16	17.26
5700	NASDAQ	SHEN	Wed, Dec 14, 2022	17.94	18.42	17.76	17.91
5699	NASDAQ	SHEN	Tue, Dec 13, 2022	18.28	18.94	18.00	18.05
5698	NASDAQ	SHEN	Mon, Dec 12, 2022	18.24	18.45	17.98	18.02
5697	NASDAQ	SHEN	Fri, Dec 9, 2022	18.05	18.52	18.00	18.26
5696	NASDAQ	SHEN	Thu, Dec 8, 2022	18.30	18.53	18.11	18.20
5695	NASDAQ	SHEN	Wed, Dec 7, 2022	18.30	18.61	18.14	18.29
5694	NASDAQ	SHEN	Tue, Dec 6, 2022	18.36	18.40	17.94	18.17
5693	NASDAQ	SHEN	Mon, Dec 5, 2022	18.54	18.91	18.36	18.41
5692	NASDAQ	SHEN	Fri, Dec 2, 2022	18.69	18.91	18.48	18.73
5691	NASDAQ	SHEN	Thu, Dec 1, 2022	19.42	19.95	18.75	18.83
5690	NASDAQ	SHEN	Wed, Nov 30, 2022	19.01	19.64	18.62	19.47
5689	NASDAQ	SHEN	Tue, Nov 29, 2022	18.87	19.02	18.63	18.92
5688	NASDAQ	SHEN	Mon, Nov 28, 2022	19.88	19.88	18.80	18.88
5687	NASDAQ	SHEN	Fri, Nov 25, 2022	19.47	19.89	19.47	19.89
5686	NASDAQ	SHEN	Wed, Nov 23, 2022	19.37	19.56	19.15	19.55
5685	NASDAQ	SHEN	Tue, Nov 22, 2022	19.50	19.50	18.85	19.35
5684	NASDAQ	SHEN	Mon, Nov 21, 2022	19.04	19.51	18.87	19.45
5683	NASDAQ	SHEN	Fri, Nov 18, 2022	19.58	19.64	19.01	19.07
5682	NASDAQ	SHEN	Thu, Nov 17, 2022	18.72	19.25	18.68	19.19
5681	NASDAQ	SHEN	Wed, Nov 16, 2022	18.90	18.99	18.49	18.97
5680	NASDAQ	SHEN	Tue, Nov 15, 2022	18.40	19.08	18.31	18.89
5679	NASDAQ	SHEN	Mon, Nov 14, 2022	18.95	18.96	18.37	18.40
5678	NASDAQ	SHEN	Fri, Nov 11, 2022	18.79	19.42	17.18	19.06
5677	NASDAQ	SHEN	Thu, Nov 10, 2022	18.16	18.88	18.16	18.79
5676	NASDAQ	SHEN	Wed, Nov 9, 2022	17.89	18.57	17.29	17.53
5675	NASDAQ	SHEN	Tue, Nov 8, 2022	17.94	18.16	17.67	17.97
5674	NASDAQ	SHEN	Mon, Nov 7, 2022	19.12	19.36	17.19	17.91
5673	NASDAQ	SHEN	Fri, Nov 4, 2022	18.24	19.25	17.52	19.19
5672	NASDAQ	SHEN	Thu, Nov 3, 2022	18.89	18.89	17.98	18.35
5671	NASDAQ	SHEN	Wed, Nov 2, 2022	21.38	21.85	18.86	19.25
5670	NASDAQ	SHEN	Tue, Nov 1, 2022	22.68	22.79	20.75	22.49
5669	NASDAQ	SHEN	Mon, Oct 31, 2022	22.50	22.69	22.08	22.66
5668	NASDAQ	SHEN	Fri, Oct 28, 2022	21.87	22.53	21.50	22.50
5667	NASDAQ	SHEN	Thu, Oct 27, 2022	20.64	21.79	20.63	21.48
5666	NASDAQ	SHEN	Wed, Oct 26, 2022	20.00	21.37	19.94	20.59
5665	NASDAQ	SHEN	Tue, Oct 25, 2022	19.43	19.86	19.34	19.71
5664	NASDAQ	SHEN	Mon, Oct 24, 2022	19.31	19.39	19.05	19.26
5663	NASDAQ	SHEN	Fri, Oct 21, 2022	18.90	19.27	18.78	19.16
5662	NASDAQ	SHEN	Thu, Oct 20, 2022	18.79	19.35	18.73	19.04
5661	NASDAQ	SHEN	Wed, Oct 19, 2022	18.28	18.84	18.25	18.81
5660	NASDAQ	SHEN	Tue, Oct 18, 2022	18.68	19.20	18.19	18.50
5659	NASDAQ	SHEN	Mon, Oct 17, 2022	17.69	18.45	17.69	18.40
5658	NASDAQ	SHEN	Fri, Oct 14, 2022	17.55	17.78	17.18	17.33
5657	NASDAQ	SHEN	Thu, Oct 13, 2022	16.29	17.44	16.13	17.42
5656	NASDAQ	SHEN	Wed, Oct 12, 2022	16.55	16.55	16.05	16.44
5655	NASDAQ	SHEN	Tue, Oct 11, 2022	16.14	16.58	16.09	16.45
5654	NASDAQ	SHEN	Mon, Oct 10, 2022	15.88	16.31	15.75	16.21
5653	NASDAQ	SHEN	Fri, Oct 7, 2022	16.11	16.12	15.63	15.83
5652	NASDAQ	SHEN	Thu, Oct 6, 2022	16.50	16.62	16.17	16.20
5651	NASDAQ	SHEN	Wed, Oct 5, 2022	17.38	17.45	16.50	16.57
5650	NASDAQ	SHEN	Tue, Oct 4, 2022	17.64	17.96	17.41	17.68
5649	NASDAQ	SHEN	Mon, Oct 3, 2022	17.11	17.77	16.98	17.51
5648	NASDAQ	SHEN	Fri, Sep 30, 2022	17.22	17.66	16.97	17.02
5647	NASDAQ	SHEN	Thu, Sep 29, 2022	17.63	17.74	16.99	17.22
5646	NASDAQ	SHEN	Wed, Sep 28, 2022	17.46	18.02	17.35	17.83
5645	NASDAQ	SHEN	Tue, Sep 27, 2022	17.82	18.08	17.20	17.23
5644	NASDAQ	SHEN	Mon, Sep 26, 2022	17.84	18.13	17.53	17.72
5643	NASDAQ	SHEN	Fri, Sep 23, 2022	18.63	18.63	17.63	17.84
5642	NASDAQ	SHEN	Thu, Sep 22, 2022	18.79	18.79	18.34	18.34
5641	NASDAQ	SHEN	Wed, Sep 21, 2022	18.69	19.05	18.47	18.79
5640	NASDAQ	SHEN	Tue, Sep 20, 2022	18.60	18.68	18.02	18.61
5639	NASDAQ	SHEN	Mon, Sep 19, 2022	18.85	19.02	18.48	18.84
5638	NASDAQ	SHEN	Fri, Sep 16, 2022	18.73	18.97	18.29	18.95
5637	NASDAQ	SHEN	Thu, Sep 15, 2022	18.86	19.21	18.68	18.81
5636	NASDAQ	SHEN	Wed, Sep 14, 2022	19.46	19.68	18.67	19.08
5635	NASDAQ	SHEN	Tue, Sep 13, 2022	21.17	21.17	19.34	19.45
5634	NASDAQ	SHEN	Mon, Sep 12, 2022	21.55	21.72	21.17	21.51
5633	NASDAQ	SHEN	Fri, Sep 9, 2022	20.81	21.30	20.52	21.20
5632	NASDAQ	SHEN	Thu, Sep 8, 2022	21.75	21.75	20.77	20.81
5631	NASDAQ	SHEN	Wed, Sep 7, 2022	21.49	21.61	20.98	21.55
5630	NASDAQ	SHEN	Tue, Sep 6, 2022	21.75	21.83	20.87	21.43
5629	NASDAQ	SHEN	Fri, Sep 2, 2022	22.32	22.37	21.39	21.57
5628	NASDAQ	SHEN	Thu, Sep 1, 2022	22.18	22.25	21.71	22.13
5627	NASDAQ	SHEN	Wed, Aug 31, 2022	22.00	22.34	21.78	22.29
5626	NASDAQ	SHEN	Tue, Aug 30, 2022	22.10	22.37	21.94	22.11
5625	NASDAQ	SHEN	Mon, Aug 29, 2022	22.75	22.78	22.35	22.45
5624	NASDAQ	SHEN	Fri, Aug 26, 2022	23.21	23.26	22.78	22.80
5623	NASDAQ	SHEN	Thu, Aug 25, 2022	23.30	23.61	22.83	23.28
5622	NASDAQ	SHEN	Wed, Aug 24, 2022	22.80	23.16	22.68	23.03
5621	NASDAQ	SHEN	Tue, Aug 23, 2022	23.11	23.34	22.94	22.94
5620	NASDAQ	SHEN	Mon, Aug 22, 2022	23.83	23.83	23.20	23.26
5619	NASDAQ	SHEN	Fri, Aug 19, 2022	23.65	24.01	23.46	23.96
5618	NASDAQ	SHEN	Thu, Aug 18, 2022	23.62	23.84	23.21	23.75
5617	NASDAQ	SHEN	Wed, Aug 17, 2022	23.88	23.88	23.45	23.69
5616	NASDAQ	SHEN	Tue, Aug 16, 2022	24.50	24.50	23.02	24.12
5615	NASDAQ	SHEN	Mon, Aug 15, 2022	23.87	24.33	23.44	24.29
5614	NASDAQ	SHEN	Fri, Aug 12, 2022	23.22	24.04	23.14	24.03
5613	NASDAQ	SHEN	Thu, Aug 11, 2022	23.33	23.62	23.17	23.21
5612	NASDAQ	SHEN	Wed, Aug 10, 2022	23.77	24.00	23.28	23.31
5611	NASDAQ	SHEN	Tue, Aug 9, 2022	23.27	23.62	22.49	23.62
5610	NASDAQ	SHEN	Mon, Aug 8, 2022	22.99	23.63	22.83	23.26
5609	NASDAQ	SHEN	Fri, Aug 5, 2022	22.17	22.96	22.02	22.95
5608	NASDAQ	SHEN	Thu, Aug 4, 2022	21.99	22.58	21.89	22.21
5607	NASDAQ	SHEN	Wed, Aug 3, 2022	21.71	21.92	20.97	21.89
5606	NASDAQ	SHEN	Tue, Aug 2, 2022	22.51	22.78	22.04	22.05
5605	NASDAQ	SHEN	Mon, Aug 1, 2022	22.33	22.56	21.89	22.41
5604	NASDAQ	SHEN	Fri, Jul 29, 2022	21.92	22.33	21.55	22.30
5603	NASDAQ	SHEN	Thu, Jul 28, 2022	21.64	22.07	21.64	21.99
5602	NASDAQ	SHEN	Wed, Jul 27, 2022	21.23	22.00	21.14	21.85
5601	NASDAQ	SHEN	Tue, Jul 26, 2022	20.57	21.30	20.52	21.22
5600	NASDAQ	SHEN	Mon, Jul 25, 2022	20.37	21.17	20.18	20.65
5599	NASDAQ	SHEN	Fri, Jul 22, 2022	20.25	20.44	19.79	20.28
5598	NASDAQ	SHEN	Thu, Jul 21, 2022	20.80	20.80	19.80	20.35
5597	NASDAQ	SHEN	Wed, Jul 20, 2022	21.25	21.38	20.94	21.08
5596	NASDAQ	SHEN	Tue, Jul 19, 2022	21.07	21.64	20.46	21.28
5595	NASDAQ	SHEN	Mon, Jul 18, 2022	21.40	21.78	20.82	20.94
5594	NASDAQ	SHEN	Fri, Jul 15, 2022	21.30	21.45	20.79	21.41
5593	NASDAQ	SHEN	Thu, Jul 14, 2022	20.76	21.08	20.51	20.95
5592	NASDAQ	SHEN	Wed, Jul 13, 2022	20.83	21.21	20.59	21.06
5591	NASDAQ	SHEN	Tue, Jul 12, 2022	20.61	21.25	20.35	21.08
5590	NASDAQ	SHEN	Mon, Jul 11, 2022	21.03	21.30	20.59	20.64
5589	NASDAQ	SHEN	Fri, Jul 8, 2022	21.28	21.65	20.98	21.24
5588	NASDAQ	SHEN	Thu, Jul 7, 2022	22.36	22.56	21.38	21.45
5587	NASDAQ	SHEN	Wed, Jul 6, 2022	23.15	23.30	22.27	22.35
5586	NASDAQ	SHEN	Tue, Jul 5, 2022	22.70	23.23	21.83	23.14
5585	NASDAQ	SHEN	Fri, Jul 1, 2022	21.77	23.27	21.77	23.01
5584	NASDAQ	SHEN	Thu, Jun 30, 2022	21.64	22.48	21.64	22.20
5583	NASDAQ	SHEN	Wed, Jun 29, 2022	21.32	22.01	20.95	21.86
5582	NASDAQ	SHEN	Tue, Jun 28, 2022	24.02	24.44	21.36	21.48
5581	NASDAQ	SHEN	Mon, Jun 27, 2022	25.84	25.88	25.29	25.56
5580	NASDAQ	SHEN	Fri, Jun 24, 2022	24.90	25.93	24.90	25.76
5579	NASDAQ	SHEN	Thu, Jun 23, 2022	24.70	25.29	24.61	25.07
5578	NASDAQ	SHEN	Wed, Jun 22, 2022	24.02	24.99	23.90	24.73
5577	NASDAQ	SHEN	Tue, Jun 21, 2022	23.64	24.43	23.17	24.35
5576	NASDAQ	SHEN	Fri, Jun 17, 2022	22.40	23.58	22.40	23.54
5575	NASDAQ	SHEN	Thu, Jun 16, 2022	22.18	22.65	21.88	22.34
5574	NASDAQ	SHEN	Wed, Jun 15, 2022	21.92	22.66	21.84	22.49
5573	NASDAQ	SHEN	Tue, Jun 14, 2022	21.68	22.15	21.57	21.95
5572	NASDAQ	SHEN	Mon, Jun 13, 2022	22.28	22.57	21.28	21.37
5571	NASDAQ	SHEN	Fri, Jun 10, 2022	22.63	22.99	22.31	22.64
5570	NASDAQ	SHEN	Thu, Jun 9, 2022	22.67	22.98	22.44	22.73
5569	NASDAQ	SHEN	Wed, Jun 8, 2022	22.47	22.93	22.43	22.74
5568	NASDAQ	SHEN	Tue, Jun 7, 2022	22.96	22.97	22.23	22.70
5567	NASDAQ	SHEN	Mon, Jun 6, 2022	23.39	23.72	22.80	23.12
5566	NASDAQ	SHEN	Fri, Jun 3, 2022	22.79	23.25	22.71	23.13
5565	NASDAQ	SHEN	Thu, Jun 2, 2022	23.01	23.09	22.39	22.98
5564	NASDAQ	SHEN	Wed, Jun 1, 2022	22.96	23.06	22.49	22.86
5563	NASDAQ	SHEN	Tue, May 31, 2022	23.04	23.31	22.75	22.96
5562	NASDAQ	SHEN	Fri, May 27, 2022	22.94	23.54	22.68	23.21
5561	NASDAQ	SHEN	Thu, May 26, 2022	23.23	23.61	23.05	23.07
5560	NASDAQ	SHEN	Wed, May 25, 2022	22.96	23.34	22.77	23.31
5559	NASDAQ	SHEN	Tue, May 24, 2022	22.26	23.00	22.03	23.00
5558	NASDAQ	SHEN	Mon, May 23, 2022	21.63	22.75	21.50	22.48
5557	NASDAQ	SHEN	Fri, May 20, 2022	21.62	21.83	20.99	21.43
5556	NASDAQ	SHEN	Thu, May 19, 2022	21.52	21.84	21.33	21.50
5555	NASDAQ	SHEN	Wed, May 18, 2022	21.55	21.84	21.20	21.70
5554	NASDAQ	SHEN	Tue, May 17, 2022	21.04	21.46	20.81	21.39
5553	NASDAQ	SHEN	Mon, May 16, 2022	20.48	20.89	20.32	20.79
5552	NASDAQ	SHEN	Fri, May 13, 2022	20.80	20.93	20.36	20.65
5551	NASDAQ	SHEN	Thu, May 12, 2022	20.68	20.86	20.27	20.73
5550	NASDAQ	SHEN	Wed, May 11, 2022	20.33	20.93	20.17	20.66
5549	NASDAQ	SHEN	Tue, May 10, 2022	21.26	21.48	19.78	20.21
5548	NASDAQ	SHEN	Mon, May 9, 2022	20.62	21.41	20.54	21.07
5547	NASDAQ	SHEN	Fri, May 6, 2022	20.69	21.60	20.69	21.00
5546	NASDAQ	SHEN	Thu, May 5, 2022	21.67	21.97	20.88	21.23
5545	NASDAQ	SHEN	Wed, May 4, 2022	19.79	21.82	19.61	21.75
5544	NASDAQ	SHEN	Tue, May 3, 2022	19.86	19.92	18.92	19.68
5543	NASDAQ	SHEN	Mon, May 2, 2022	19.17	19.24	17.06	18.66
5542	NASDAQ	SHEN	Fri, Apr 29, 2022	21.95	22.20	19.92	20.20
5541	NASDAQ	SHEN	Thu, Apr 28, 2022	22.50	22.93	22.26	22.70
5540	NASDAQ	SHEN	Wed, Apr 27, 2022	22.24	22.67	22.07	22.27
5539	NASDAQ	SHEN	Tue, Apr 26, 2022	22.54	22.77	22.15	22.18
5538	NASDAQ	SHEN	Mon, Apr 25, 2022	23.00	23.16	22.26	22.79
5537	NASDAQ	SHEN	Fri, Apr 22, 2022	22.75	23.15	22.44	23.03
5536	NASDAQ	SHEN	Thu, Apr 21, 2022	22.68	22.93	22.54	22.76
5535	NASDAQ	SHEN	Wed, Apr 20, 2022	22.83	22.93	22.56	22.67
5534	NASDAQ	SHEN	Tue, Apr 19, 2022	22.87	23.13	22.61	22.81
5533	NASDAQ	SHEN	Mon, Apr 18, 2022	23.83	23.83	22.99	23.09
5532	NASDAQ	SHEN	Thu, Apr 14, 2022	23.98	24.47	23.65	23.77
5531	NASDAQ	SHEN	Wed, Apr 13, 2022	24.05	24.44	24.05	24.20
5530	NASDAQ	SHEN	Tue, Apr 12, 2022	23.46	24.24	23.46	24.06
5529	NASDAQ	SHEN	Mon, Apr 11, 2022	24.34	24.45	23.61	23.68
5528	NASDAQ	SHEN	Fri, Apr 8, 2022	24.27	24.52	24.21	24.31
5527	NASDAQ	SHEN	Thu, Apr 7, 2022	24.08	24.40	23.83	24.17
5526	NASDAQ	SHEN	Wed, Apr 6, 2022	23.95	24.01	23.69	23.99
5525	NASDAQ	SHEN	Tue, Apr 5, 2022	23.77	24.53	23.76	24.08
5524	NASDAQ	SHEN	Mon, Apr 4, 2022	24.08	24.28	23.46	23.93
5523	NASDAQ	SHEN	Fri, Apr 1, 2022	23.61	24.18	23.29	24.08
5522	NASDAQ	SHEN	Thu, Mar 31, 2022	23.53	23.97	23.02	23.58
5521	NASDAQ	SHEN	Wed, Mar 30, 2022	23.58	23.98	23.50	23.54
5520	NASDAQ	SHEN	Tue, Mar 29, 2022	23.27	23.72	23.27	23.53
5519	NASDAQ	SHEN	Mon, Mar 28, 2022	22.96	23.11	22.79	23.07
5518	NASDAQ	SHEN	Fri, Mar 25, 2022	22.63	23.36	22.60	23.11
5517	NASDAQ	SHEN	Thu, Mar 24, 2022	22.66	22.87	22.39	22.61
5516	NASDAQ	SHEN	Wed, Mar 23, 2022	21.93	22.85	21.93	22.64
5515	NASDAQ	SHEN	Tue, Mar 22, 2022	21.92	22.35	21.92	22.12
5514	NASDAQ	SHEN	Mon, Mar 21, 2022	22.00	22.35	21.87	21.99
5513	NASDAQ	SHEN	Fri, Mar 18, 2022	21.63	22.13	21.26	21.99
5512	NASDAQ	SHEN	Thu, Mar 17, 2022	21.64	21.86	21.25	21.62
5511	NASDAQ	SHEN	Wed, Mar 16, 2022	21.23	21.80	20.95	21.76
5510	NASDAQ	SHEN	Tue, Mar 15, 2022	20.17	21.60	20.17	21.28
5509	NASDAQ	SHEN	Mon, Mar 14, 2022	20.77	21.31	20.43	21.24
5508	NASDAQ	SHEN	Fri, Mar 11, 2022	20.47	21.02	20.47	20.60
5507	NASDAQ	SHEN	Thu, Mar 10, 2022	20.27	20.59	20.20	20.45
5506	NASDAQ	SHEN	Wed, Mar 9, 2022	20.56	20.81	20.33	20.47
5505	NASDAQ	SHEN	Tue, Mar 8, 2022	20.27	20.94	20.01	20.41
5504	NASDAQ	SHEN	Mon, Mar 7, 2022	18.87	20.59	18.86	20.54
5503	NASDAQ	SHEN	Fri, Mar 4, 2022	19.18	19.21	18.77	18.89
5502	NASDAQ	SHEN	Thu, Mar 3, 2022	19.86	20.03	19.23	19.37
5501	NASDAQ	SHEN	Wed, Mar 2, 2022	20.08	20.56	19.65	19.82
5500	NASDAQ	SHEN	Tue, Mar 1, 2022	21.95	21.95	20.11	20.20
5499	NASDAQ	SHEN	Mon, Feb 28, 2022	22.25	22.55	22.15	22.35
5498	NASDAQ	SHEN	Fri, Feb 25, 2022	22.20	22.66	22.09	22.39
5497	NASDAQ	SHEN	Thu, Feb 24, 2022	21.33	22.11	21.14	22.07
5496	NASDAQ	SHEN	Wed, Feb 23, 2022	21.72	21.88	21.25	21.61
5495	NASDAQ	SHEN	Tue, Feb 22, 2022	21.58	21.85	21.28	21.68
5494	NASDAQ	SHEN	Fri, Feb 18, 2022	22.25	22.25	21.48	21.57
5493	NASDAQ	SHEN	Thu, Feb 17, 2022	22.63	22.63	22.00	22.38
5492	NASDAQ	SHEN	Wed, Feb 16, 2022	22.99	22.99	22.39	22.65
5491	NASDAQ	SHEN	Tue, Feb 15, 2022	22.95	23.35	22.93	22.94
5490	NASDAQ	SHEN	Mon, Feb 14, 2022	22.58	22.86	22.39	22.80
5489	NASDAQ	SHEN	Fri, Feb 11, 2022	22.39	22.60	22.07	22.47
5488	NASDAQ	SHEN	Thu, Feb 10, 2022	22.49	22.62	22.27	22.40
5487	NASDAQ	SHEN	Wed, Feb 9, 2022	22.65	22.77	22.31	22.67
5486	NASDAQ	SHEN	Tue, Feb 8, 2022	22.30	22.50	22.02	22.43
5485	NASDAQ	SHEN	Mon, Feb 7, 2022	22.29	22.57	21.92	22.21
5484	NASDAQ	SHEN	Fri, Feb 4, 2022	22.50	22.57	21.85	22.26
5483	NASDAQ	SHEN	Thu, Feb 3, 2022	22.16	22.77	22.16	22.52
5482	NASDAQ	SHEN	Wed, Feb 2, 2022	22.60	22.73	22.12	22.38
5481	NASDAQ	SHEN	Tue, Feb 1, 2022	22.66	22.78	21.89	22.50
5480	NASDAQ	SHEN	Mon, Jan 31, 2022	22.16	22.95	22.16	22.77
5479	NASDAQ	SHEN	Fri, Jan 28, 2022	21.92	22.53	21.69	22.53
5478	NASDAQ	SHEN	Thu, Jan 27, 2022	22.36	22.43	21.55	21.89
5477	NASDAQ	SHEN	Wed, Jan 26, 2022	23.01	23.16	21.81	21.95
5476	NASDAQ	SHEN	Tue, Jan 25, 2022	22.92	23.16	22.57	22.90
5475	NASDAQ	SHEN	Mon, Jan 24, 2022	22.27	23.20	22.27	23.07
5474	NASDAQ	SHEN	Fri, Jan 21, 2022	22.29	23.34	22.29	22.45
5473	NASDAQ	SHEN	Thu, Jan 20, 2022	23.42	23.53	22.40	22.46
5472	NASDAQ	SHEN	Wed, Jan 19, 2022	23.65	23.72	23.03	23.21
5471	NASDAQ	SHEN	Tue, Jan 18, 2022	24.33	24.51	23.65	23.69
5470	NASDAQ	SHEN	Fri, Jan 14, 2022	24.62	24.73	24.36	24.39
5469	NASDAQ	SHEN	Thu, Jan 13, 2022	24.68	24.84	24.41	24.62
5468	NASDAQ	SHEN	Wed, Jan 12, 2022	25.45	25.47	24.67	24.68
5467	NASDAQ	SHEN	Tue, Jan 11, 2022	25.09	25.28	24.49	25.25
5466	NASDAQ	SHEN	Mon, Jan 10, 2022	25.92	25.95	24.89	25.11
5465	NASDAQ	SHEN	Fri, Jan 7, 2022	25.27	26.24	25.25	25.92
5464	NASDAQ	SHEN	Thu, Jan 6, 2022	25.68	25.75	25.22	25.37
5463	NASDAQ	SHEN	Wed, Jan 5, 2022	26.09	26.58	25.54	25.59
5462	NASDAQ	SHEN	Tue, Jan 4, 2022	26.21	26.53	25.97	26.17
5461	NASDAQ	SHEN	Mon, Jan 3, 2022	25.65	26.25	25.45	26.14
5460	NASDAQ	SHEN	Fri, Dec 31, 2021	25.76	26.24	25.36	25.50
5459	NASDAQ	SHEN	Thu, Dec 30, 2021	25.88	26.26	25.78	25.87
5458	NASDAQ	SHEN	Wed, Dec 29, 2021	26.31	26.33	25.73	25.90
5457	NASDAQ	SHEN	Tue, Dec 28, 2021	25.98	26.61	25.98	26.33
5456	NASDAQ	SHEN	Mon, Dec 27, 2021	26.72	26.72	25.73	26.11
5455	NASDAQ	SHEN	Thu, Dec 23, 2021	26.67	26.70	26.35	26.56
5454	NASDAQ	SHEN	Wed, Dec 22, 2021	26.53	26.75	26.22	26.65
5453	NASDAQ	SHEN	Tue, Dec 21, 2021	26.10	26.87	26.00	26.45
5452	NASDAQ	SHEN	Mon, Dec 20, 2021	25.87	26.72	25.12	25.92
5451	NASDAQ	SHEN	Fri, Dec 17, 2021	26.43	26.60	25.40	26.18
5450	NASDAQ	SHEN	Thu, Dec 16, 2021	26.32	26.82	26.30	26.62
5449	NASDAQ	SHEN	Wed, Dec 15, 2021	26.45	26.68	25.97	26.42
5448	NASDAQ	SHEN	Tue, Dec 14, 2021	26.11	26.96	26.00	26.50
5447	NASDAQ	SHEN	Mon, Dec 13, 2021	25.30	25.73	25.16	25.36
5446	NASDAQ	SHEN	Fri, Dec 10, 2021	25.83	25.83	25.33	25.41
5445	NASDAQ	SHEN	Thu, Dec 9, 2021	25.62	25.89	25.37	25.55
5444	NASDAQ	SHEN	Wed, Dec 8, 2021	26.19	26.32	25.62	25.89
5443	NASDAQ	SHEN	Tue, Dec 7, 2021	26.29	26.35	25.72	26.04
5442	NASDAQ	SHEN	Mon, Dec 6, 2021	25.54	26.41	25.17	26.27
5441	NASDAQ	SHEN	Fri, Dec 3, 2021	25.39	25.56	24.88	25.24
5440	NASDAQ	SHEN	Thu, Dec 2, 2021	24.60	25.62	24.44	25.32
5439	NASDAQ	SHEN	Wed, Dec 1, 2021	25.71	26.02	24.55	24.63
5438	NASDAQ	SHEN	Tue, Nov 30, 2021	25.52	26.00	25.20	25.39
5437	NASDAQ	SHEN	Mon, Nov 29, 2021	26.20	26.27	25.43	25.78
5436	NASDAQ	SHEN	Fri, Nov 26, 2021	26.41	26.74	25.61	26.01
5435	NASDAQ	SHEN	Wed, Nov 24, 2021	27.30	27.30	26.69	26.86
5434	NASDAQ	SHEN	Tue, Nov 23, 2021	27.16	27.49	27.13	27.34
5433	NASDAQ	SHEN	Mon, Nov 22, 2021	27.09	28.11	26.88	27.26
5432	NASDAQ	SHEN	Fri, Nov 19, 2021	27.41	27.60	26.77	26.93
5431	NASDAQ	SHEN	Thu, Nov 18, 2021	27.94	27.94	27.18	27.56
5430	NASDAQ	SHEN	Wed, Nov 17, 2021	27.75	27.92	27.41	27.85
5429	NASDAQ	SHEN	Tue, Nov 16, 2021	27.88	28.02	27.33	27.95
5428	NASDAQ	SHEN	Mon, Nov 15, 2021	28.23	28.29	27.44	27.79
5427	NASDAQ	SHEN	Fri, Nov 12, 2021	28.50	28.55	28.08	28.13
5426	NASDAQ	SHEN	Thu, Nov 11, 2021	28.44	28.68	28.16	28.51
5425	NASDAQ	SHEN	Wed, Nov 10, 2021	28.11	28.80	28.11	28.49
5424	NASDAQ	SHEN	Tue, Nov 9, 2021	28.52	28.73	27.81	28.26
5423	NASDAQ	SHEN	Mon, Nov 8, 2021	28.14	28.45	27.60	28.22
5422	NASDAQ	SHEN	Fri, Nov 5, 2021	27.70	28.66	27.58	28.10
5421	NASDAQ	SHEN	Thu, Nov 4, 2021	28.01	28.37	27.28	27.49
5420	NASDAQ	SHEN	Wed, Nov 3, 2021	28.10	28.52	27.67	27.95
5419	NASDAQ	SHEN	Tue, Nov 2, 2021	28.71	28.71	28.03	28.21
5418	NASDAQ	SHEN	Mon, Nov 1, 2021	27.89	29.32	27.74	28.77
5417	NASDAQ	SHEN	Fri, Oct 29, 2021	28.94	29.58	27.39	27.64
5416	NASDAQ	SHEN	Thu, Oct 28, 2021	28.10	28.76	27.16	27.36
5415	NASDAQ	SHEN	Wed, Oct 27, 2021	30.20	30.23	27.49	28.04
5414	NASDAQ	SHEN	Tue, Oct 26, 2021	30.74	30.95	30.30	30.32
5413	NASDAQ	SHEN	Mon, Oct 25, 2021	30.76	30.82	30.39	30.67
5412	NASDAQ	SHEN	Fri, Oct 22, 2021	30.89	30.91	30.50	30.73
5411	NASDAQ	SHEN	Thu, Oct 21, 2021	31.30	31.47	30.70	30.93
5410	NASDAQ	SHEN	Wed, Oct 20, 2021	31.01	31.59	30.82	31.19
5409	NASDAQ	SHEN	Tue, Oct 19, 2021	30.89	31.08	30.66	31.06
5408	NASDAQ	SHEN	Mon, Oct 18, 2021	31.16	31.33	30.90	30.97
5407	NASDAQ	SHEN	Fri, Oct 15, 2021	31.57	31.67	31.17	31.24
5406	NASDAQ	SHEN	Thu, Oct 14, 2021	31.56	31.56	31.16	31.29
5405	NASDAQ	SHEN	Wed, Oct 13, 2021	31.30	31.40	30.94	31.23
5404	NASDAQ	SHEN	Tue, Oct 12, 2021	31.04	31.56	31.04	31.37
5403	NASDAQ	SHEN	Mon, Oct 11, 2021	31.50	31.59	31.03	31.09
5402	NASDAQ	SHEN	Fri, Oct 8, 2021	32.13	32.13	31.43	31.49
5401	NASDAQ	SHEN	Thu, Oct 7, 2021	32.08	32.26	31.97	32.05
5400	NASDAQ	SHEN	Wed, Oct 6, 2021	31.96	32.25	31.30	31.99
5399	NASDAQ	SHEN	Tue, Oct 5, 2021	32.25	32.71	32.15	32.28
5398	NASDAQ	SHEN	Mon, Oct 4, 2021	32.06	32.55	31.99	32.29
5397	NASDAQ	SHEN	Fri, Oct 1, 2021	31.57	32.55	31.48	32.20
5396	NASDAQ	SHEN	Thu, Sep 30, 2021	31.44	32.13	31.25	31.58
5395	NASDAQ	SHEN	Wed, Sep 29, 2021	30.25	31.71	30.23	31.62
5394	NASDAQ	SHEN	Tue, Sep 28, 2021	30.67	31.17	30.28	30.80
5393	NASDAQ	SHEN	Mon, Sep 27, 2021	30.11	30.98	29.89	30.62
5392	NASDAQ	SHEN	Fri, Sep 24, 2021	30.19	30.19	29.43	30.02
5391	NASDAQ	SHEN	Thu, Sep 23, 2021	29.92	30.39	29.90	30.23
5390	NASDAQ	SHEN	Wed, Sep 22, 2021	30.19	30.36	29.87	29.92
5389	NASDAQ	SHEN	Tue, Sep 21, 2021	30.19	30.60	30.02	30.10
5388	NASDAQ	SHEN	Mon, Sep 20, 2021	30.00	30.34	29.76	30.20
5387	NASDAQ	SHEN	Fri, Sep 17, 2021	29.57	30.49	29.41	30.36
5386	NASDAQ	SHEN	Thu, Sep 16, 2021	29.32	29.68	28.97	29.55
5385	NASDAQ	SHEN	Wed, Sep 15, 2021	28.85	29.42	28.79	29.32
5384	NASDAQ	SHEN	Tue, Sep 14, 2021	29.63	29.63	28.70	28.96
5383	NASDAQ	SHEN	Mon, Sep 13, 2021	29.46	29.97	29.25	29.55
5382	NASDAQ	SHEN	Fri, Sep 10, 2021	29.94	29.98	29.11	29.36
5381	NASDAQ	SHEN	Thu, Sep 9, 2021	29.70	30.07	29.35	30.00
5380	NASDAQ	SHEN	Wed, Sep 8, 2021	29.88	30.03	29.31	29.83
5379	NASDAQ	SHEN	Tue, Sep 7, 2021	30.29	30.71	29.71	29.77
5378	NASDAQ	SHEN	Fri, Sep 3, 2021	30.01	30.49	29.90	30.44
5377	NASDAQ	SHEN	Thu, Sep 2, 2021	29.81	30.22	29.81	30.09
5376	NASDAQ	SHEN	Wed, Sep 1, 2021	29.90	30.15	29.58	29.91
5375	NASDAQ	SHEN	Tue, Aug 31, 2021	29.26	29.97	29.14	29.83
5374	NASDAQ	SHEN	Mon, Aug 30, 2021	29.55	29.70	29.06	29.34
5373	NASDAQ	SHEN	Fri, Aug 27, 2021	28.84	29.69	28.80	29.60
5372	NASDAQ	SHEN	Thu, Aug 26, 2021	29.26	29.50	28.95	28.95
5371	NASDAQ	SHEN	Wed, Aug 25, 2021	29.62	29.64	28.94	29.30
5370	NASDAQ	SHEN	Tue, Aug 24, 2021	30.85	30.85	29.68	29.73
5369	NASDAQ	SHEN	Mon, Aug 23, 2021	30.93	31.08	30.63	30.93
5368	NASDAQ	SHEN	Fri, Aug 20, 2021	30.18	30.84	30.03	30.70
5367	NASDAQ	SHEN	Thu, Aug 19, 2021	29.87	30.49	29.87	30.31
5366	NASDAQ	SHEN	Wed, Aug 18, 2021	29.97	31.21	29.97	30.12
5365	NASDAQ	SHEN	Tue, Aug 17, 2021	29.09	29.29	28.76	29.24
5364	NASDAQ	SHEN	Mon, Aug 16, 2021	30.27	30.45	29.32	29.39
5363	NASDAQ	SHEN	Fri, Aug 13, 2021	30.23	30.48	30.02	30.27
5362	NASDAQ	SHEN	Thu, Aug 12, 2021	30.52	30.68	30.25	30.31
5361	NASDAQ	SHEN	Wed, Aug 11, 2021	30.61	31.00	30.41	30.65
5360	NASDAQ	SHEN	Tue, Aug 10, 2021	30.70	30.84	30.33	30.47
5359	NASDAQ	SHEN	Mon, Aug 9, 2021	30.17	30.82	30.01	30.62
5358	NASDAQ	SHEN	Fri, Aug 6, 2021	30.39	30.68	29.69	30.20
5357	NASDAQ	SHEN	Thu, Aug 5, 2021	29.71	30.61	29.65	30.40
5356	NASDAQ	SHEN	Wed, Aug 4, 2021	29.78	30.07	29.02	29.69
5355	NASDAQ	SHEN	Tue, Aug 3, 2021	31.83	32.28	29.43	29.58
5354	NASDAQ	SHEN	Mon, Aug 2, 2021	52.91	53.05	50.25	50.58
5353	NASDAQ	SHEN	Fri, Jul 30, 2021	52.38	52.85	50.78	52.79
5352	NASDAQ	SHEN	Thu, Jul 29, 2021	52.97	53.42	52.06	52.59
5351	NASDAQ	SHEN	Wed, Jul 28, 2021	53.12	53.40	52.61	52.97
5350	NASDAQ	SHEN	Tue, Jul 27, 2021	52.83	53.07	52.11	52.96
5349	NASDAQ	SHEN	Mon, Jul 26, 2021	53.00	53.67	52.91	52.95
5348	NASDAQ	SHEN	Fri, Jul 23, 2021	53.00	53.12	52.51	52.80
5347	NASDAQ	SHEN	Thu, Jul 22, 2021	52.73	53.01	51.82	52.84
5346	NASDAQ	SHEN	Wed, Jul 21, 2021	53.41	53.74	52.35	52.46
5345	NASDAQ	SHEN	Tue, Jul 20, 2021	53.00	54.00	52.78	52.95
5344	NASDAQ	SHEN	Mon, Jul 19, 2021	52.07	54.05	51.95	52.96
5343	NASDAQ	SHEN	Fri, Jul 16, 2021	52.75	53.19	52.46	52.71
5342	NASDAQ	SHEN	Thu, Jul 15, 2021	51.98	52.80	51.57	52.40
5341	NASDAQ	SHEN	Wed, Jul 14, 2021	52.00	53.00	51.52	51.98
5340	NASDAQ	SHEN	Tue, Jul 13, 2021	53.03	54.02	52.96	53.15
5339	NASDAQ	SHEN	Mon, Jul 12, 2021	54.11	54.11	51.80	53.63
5338	NASDAQ	SHEN	Fri, Jul 9, 2021	54.15	55.19	53.07	53.91
5337	NASDAQ	SHEN	Thu, Jul 8, 2021	53.24	55.40	53.18	54.79
5336	NASDAQ	SHEN	Wed, Jul 7, 2021	59.24	60.60	54.71	55.01
5335	NASDAQ	SHEN	Tue, Jul 6, 2021	59.68	61.53	57.54	61.13
5334	NASDAQ	SHEN	Fri, Jul 2, 2021	53.28	57.65	52.24	56.81
5333	NASDAQ	SHEN	Thu, Jul 1, 2021	48.70	49.38	48.26	49.19
5332	NASDAQ	SHEN	Wed, Jun 30, 2021	48.34	48.83	48.01	48.51
5331	NASDAQ	SHEN	Tue, Jun 29, 2021	48.76	49.32	48.24	48.30
5330	NASDAQ	SHEN	Mon, Jun 28, 2021	50.21	50.21	48.36	48.53
5329	NASDAQ	SHEN	Fri, Jun 25, 2021	49.56	50.25	48.95	50.05
5328	NASDAQ	SHEN	Thu, Jun 24, 2021	48.74	49.60	48.60	49.49
5327	NASDAQ	SHEN	Wed, Jun 23, 2021	49.31	49.44	48.65	48.76
5326	NASDAQ	SHEN	Tue, Jun 22, 2021	48.78	49.40	48.54	49.16
5325	NASDAQ	SHEN	Mon, Jun 21, 2021	48.19	49.07	47.88	48.89
5324	NASDAQ	SHEN	Fri, Jun 18, 2021	48.39	48.70	47.60	48.02
5323	NASDAQ	SHEN	Thu, Jun 17, 2021	48.49	49.27	48.24	49.06
5322	NASDAQ	SHEN	Wed, Jun 16, 2021	48.91	49.08	48.27	48.49
5321	NASDAQ	SHEN	Tue, Jun 15, 2021	48.68	49.20	48.41	49.07
5320	NASDAQ	SHEN	Mon, Jun 14, 2021	49.77	49.80	48.26	48.61
5319	NASDAQ	SHEN	Fri, Jun 11, 2021	50.29	50.39	49.43	49.82
5318	NASDAQ	SHEN	Thu, Jun 10, 2021	50.74	50.74	49.91	50.00
5317	NASDAQ	SHEN	Wed, Jun 9, 2021	51.15	51.25	50.50	50.58
5316	NASDAQ	SHEN	Tue, Jun 8, 2021	51.13	51.51	50.70	51.07
5315	NASDAQ	SHEN	Mon, Jun 7, 2021	50.90	51.59	50.78	50.94
5314	NASDAQ	SHEN	Fri, Jun 4, 2021	51.35	51.62	50.88	51.02
5313	NASDAQ	SHEN	Thu, Jun 3, 2021	51.02	51.47	50.28	51.33
5312	NASDAQ	SHEN	Wed, Jun 2, 2021	51.45	51.45	50.42	51.25
5311	NASDAQ	SHEN	Tue, Jun 1, 2021	49.90	51.82	49.46	51.39
5310	NASDAQ	SHEN	Fri, May 28, 2021	50.58	50.66	49.80	49.89
5309	NASDAQ	SHEN	Thu, May 27, 2021	50.50	50.81	50.27	50.42
5308	NASDAQ	SHEN	Wed, May 26, 2021	49.50	50.66	49.25	50.16
5307	NASDAQ	SHEN	Tue, May 25, 2021	50.83	50.83	49.44	49.61
5306	NASDAQ	SHEN	Mon, May 24, 2021	50.71	50.90	50.23	50.80
5305	NASDAQ	SHEN	Fri, May 21, 2021	50.68	50.98	50.03	50.60
5304	NASDAQ	SHEN	Thu, May 20, 2021	49.45	50.61	49.44	50.27
5303	NASDAQ	SHEN	Wed, May 19, 2021	49.80	50.35	49.18	49.47
5302	NASDAQ	SHEN	Tue, May 18, 2021	49.78	50.66	49.14	50.17
5301	NASDAQ	SHEN	Mon, May 17, 2021	50.61	50.87	49.77	49.95
5300	NASDAQ	SHEN	Fri, May 14, 2021	50.52	50.97	49.89	50.96
5299	NASDAQ	SHEN	Thu, May 13, 2021	49.00	50.42	49.00	50.20
5298	NASDAQ	SHEN	Wed, May 12, 2021	48.68	49.77	48.30	48.82
5297	NASDAQ	SHEN	Tue, May 11, 2021	48.66	49.71	48.26	48.90
5296	NASDAQ	SHEN	Mon, May 10, 2021	49.00	50.68	49.00	49.22
5295	NASDAQ	SHEN	Fri, May 7, 2021	49.45	49.61	48.68	49.15
5294	NASDAQ	SHEN	Thu, May 6, 2021	48.50	49.73	48.11	49.70
5293	NASDAQ	SHEN	Wed, May 5, 2021	47.99	48.95	47.82	48.51
5292	NASDAQ	SHEN	Tue, May 4, 2021	48.20	48.52	47.36	48.01
5291	NASDAQ	SHEN	Mon, May 3, 2021	47.82	48.47	47.24	48.22
5290	NASDAQ	SHEN	Fri, Apr 30, 2021	47.85	47.86	46.00	47.26
5289	NASDAQ	SHEN	Thu, Apr 29, 2021	48.73	49.40	48.24	48.61
5288	NASDAQ	SHEN	Wed, Apr 28, 2021	48.31	48.67	47.89	48.38
5287	NASDAQ	SHEN	Tue, Apr 27, 2021	48.90	49.21	47.95	48.19
5286	NASDAQ	SHEN	Mon, Apr 26, 2021	50.70	50.70	48.88	48.99
5285	NASDAQ	SHEN	Fri, Apr 23, 2021	49.74	50.98	49.55	50.38
5284	NASDAQ	SHEN	Thu, Apr 22, 2021	49.83	50.13	49.57	49.72
5283	NASDAQ	SHEN	Wed, Apr 21, 2021	48.97	50.12	48.88	49.82
5282	NASDAQ	SHEN	Tue, Apr 20, 2021	49.77	49.85	48.75	48.99
5281	NASDAQ	SHEN	Mon, Apr 19, 2021	49.85	50.16	49.31	49.86
5280	NASDAQ	SHEN	Fri, Apr 16, 2021	50.00	50.21	49.44	49.88
5279	NASDAQ	SHEN	Thu, Apr 15, 2021	49.50	49.66	49.05	49.62
5278	NASDAQ	SHEN	Wed, Apr 14, 2021	49.18	49.90	49.01	49.45
5277	NASDAQ	SHEN	Tue, Apr 13, 2021	49.09	49.56	48.90	49.18
5276	NASDAQ	SHEN	Mon, Apr 12, 2021	49.00	49.73	48.34	49.39
5275	NASDAQ	SHEN	Fri, Apr 9, 2021	49.64	49.79	48.25	49.00
5274	NASDAQ	SHEN	Thu, Apr 8, 2021	49.76	49.76	49.10	49.49
5273	NASDAQ	SHEN	Wed, Apr 7, 2021	49.97	50.15	49.18	49.63
5272	NASDAQ	SHEN	Tue, Apr 6, 2021	50.23	50.51	49.65	49.81
5271	NASDAQ	SHEN	Mon, Apr 5, 2021	49.49	50.24	48.73	50.09
5270	NASDAQ	SHEN	Thu, Apr 1, 2021	48.81	49.28	48.16	49.08
5269	NASDAQ	SHEN	Wed, Mar 31, 2021	48.50	49.16	48.30	48.81
5268	NASDAQ	SHEN	Tue, Mar 30, 2021	48.39	48.79	48.12	48.61
5267	NASDAQ	SHEN	Mon, Mar 29, 2021	48.22	49.75	47.96	48.74
5266	NASDAQ	SHEN	Fri, Mar 26, 2021	48.66	49.17	47.77	48.58
5265	NASDAQ	SHEN	Thu, Mar 25, 2021	47.11	48.37	46.46	48.20
5264	NASDAQ	SHEN	Wed, Mar 24, 2021	48.52	48.74	47.12	47.18
5263	NASDAQ	SHEN	Tue, Mar 23, 2021	48.95	49.29	48.13	48.24
5262	NASDAQ	SHEN	Mon, Mar 22, 2021	48.81	49.41	48.25	49.25
5261	NASDAQ	SHEN	Fri, Mar 19, 2021	49.28	49.70	48.46	49.01
5260	NASDAQ	SHEN	Thu, Mar 18, 2021	50.28	50.73	49.18	49.37
5259	NASDAQ	SHEN	Wed, Mar 17, 2021	50.97	51.28	50.20	50.53
5258	NASDAQ	SHEN	Tue, Mar 16, 2021	51.31	51.53	50.69	50.85
5257	NASDAQ	SHEN	Mon, Mar 15, 2021	51.53	52.20	50.98	51.58
5256	NASDAQ	SHEN	Fri, Mar 12, 2021	51.26	52.19	51.03	51.78
5255	NASDAQ	SHEN	Thu, Mar 11, 2021	51.52	51.85	50.65	51.14
5254	NASDAQ	SHEN	Wed, Mar 10, 2021	50.12	52.12	49.15	51.56
5253	NASDAQ	SHEN	Tue, Mar 9, 2021	50.53	51.12	49.38	50.12
5252	NASDAQ	SHEN	Mon, Mar 8, 2021	48.02	51.32	47.52	50.25
5251	NASDAQ	SHEN	Fri, Mar 5, 2021	45.46	48.00	44.66	47.93
5250	NASDAQ	SHEN	Thu, Mar 4, 2021	44.45	45.67	44.32	44.78
5249	NASDAQ	SHEN	Wed, Mar 3, 2021	44.38	44.75	43.90	44.31
5248	NASDAQ	SHEN	Tue, Mar 2, 2021	45.36	45.37	44.15	44.20
5247	NASDAQ	SHEN	Mon, Mar 1, 2021	44.76	45.36	44.14	45.13
5246	NASDAQ	SHEN	Fri, Feb 26, 2021	44.24	44.94	43.51	44.35
5245	NASDAQ	SHEN	Thu, Feb 25, 2021	45.37	47.40	44.08	44.42
5244	NASDAQ	SHEN	Wed, Feb 24, 2021	45.20	45.71	44.18	45.46
5243	NASDAQ	SHEN	Tue, Feb 23, 2021	43.88	45.36	43.82	45.03
5242	NASDAQ	SHEN	Mon, Feb 22, 2021	43.04	44.22	42.84	44.17
5241	NASDAQ	SHEN	Fri, Feb 19, 2021	43.86	44.38	43.13	43.46
5240	NASDAQ	SHEN	Thu, Feb 18, 2021	44.80	44.80	43.65	43.75
5239	NASDAQ	SHEN	Wed, Feb 17, 2021	43.87	44.93	43.87	44.88
5238	NASDAQ	SHEN	Tue, Feb 16, 2021	45.24	45.34	43.50	44.25
5237	NASDAQ	SHEN	Fri, Feb 12, 2021	45.73	46.38	44.74	45.09
5236	NASDAQ	SHEN	Thu, Feb 11, 2021	45.56	45.80	44.48	45.73
5235	NASDAQ	SHEN	Wed, Feb 10, 2021	46.96	46.99	45.20	45.65
5234	NASDAQ	SHEN	Tue, Feb 9, 2021	46.25	48.16	45.53	46.46
5233	NASDAQ	SHEN	Mon, Feb 8, 2021	45.50	46.32	44.69	46.26
5232	NASDAQ	SHEN	Fri, Feb 5, 2021	44.17	45.51	44.05	44.66
5231	NASDAQ	SHEN	Thu, Feb 4, 2021	43.25	44.61	42.51	44.06
5230	NASDAQ	SHEN	Wed, Feb 3, 2021	49.11	49.79	42.25	43.21
5229	NASDAQ	SHEN	Tue, Feb 2, 2021	40.46	42.95	40.46	42.23
5228	NASDAQ	SHEN	Mon, Feb 1, 2021	39.52	40.13	38.98	39.64
5227	NASDAQ	SHEN	Fri, Jan 29, 2021	39.88	40.42	38.77	38.87
5226	NASDAQ	SHEN	Thu, Jan 28, 2021	42.90	43.65	39.89	39.98
5225	NASDAQ	SHEN	Wed, Jan 27, 2021	44.23	44.96	42.28	42.55
5224	NASDAQ	SHEN	Tue, Jan 26, 2021	44.42	45.38	44.16	45.05
5223	NASDAQ	SHEN	Mon, Jan 25, 2021	44.11	44.71	43.43	44.11
5222	NASDAQ	SHEN	Fri, Jan 22, 2021	42.74	44.46	42.74	44.29
5221	NASDAQ	SHEN	Thu, Jan 21, 2021	43.27	43.86	42.73	43.14
5220	NASDAQ	SHEN	Wed, Jan 20, 2021	44.19	44.30	42.82	43.37
5219	NASDAQ	SHEN	Tue, Jan 19, 2021	43.72	44.10	43.34	43.94
5218	NASDAQ	SHEN	Fri, Jan 15, 2021	43.31	43.69	43.01	43.28
5217	NASDAQ	SHEN	Thu, Jan 14, 2021	43.57	44.03	43.37	43.59
5216	NASDAQ	SHEN	Wed, Jan 13, 2021	43.52	43.81	43.04	43.46
5215	NASDAQ	SHEN	Tue, Jan 12, 2021	43.64	43.83	42.73	43.77
5214	NASDAQ	SHEN	Mon, Jan 11, 2021	44.77	45.65	43.26	43.64
5213	NASDAQ	SHEN	Fri, Jan 8, 2021	46.74	46.84	44.65	45.18
5212	NASDAQ	SHEN	Thu, Jan 7, 2021	46.02	46.98	45.92	46.57
5211	NASDAQ	SHEN	Wed, Jan 6, 2021	44.93	46.95	44.60	46.51
5210	NASDAQ	SHEN	Tue, Jan 5, 2021	43.57	45.72	43.57	44.50
5209	NASDAQ	SHEN	Mon, Jan 4, 2021	43.51	43.84	42.47	43.46
5208	NASDAQ	SHEN	Thu, Dec 31, 2020	42.99	43.36	42.43	43.25
5207	NASDAQ	SHEN	Wed, Dec 30, 2020	43.50	43.58	42.75	42.87
5206	NASDAQ	SHEN	Tue, Dec 29, 2020	43.94	44.31	42.78	43.65
5205	NASDAQ	SHEN	Mon, Dec 28, 2020	44.00	44.22	43.27	44.02
5204	NASDAQ	SHEN	Thu, Dec 24, 2020	44.10	44.10	43.15	43.62
5203	NASDAQ	SHEN	Wed, Dec 23, 2020	42.97	43.73	42.84	43.40
5202	NASDAQ	SHEN	Tue, Dec 22, 2020	43.56	43.56	42.77	42.93
5201	NASDAQ	SHEN	Mon, Dec 21, 2020	43.41	43.72	42.90	43.38
5200	NASDAQ	SHEN	Fri, Dec 18, 2020	44.84	45.18	43.70	44.00
5199	NASDAQ	SHEN	Thu, Dec 17, 2020	44.05	44.72	43.76	44.63
5198	NASDAQ	SHEN	Wed, Dec 16, 2020	45.85	45.94	43.68	44.09
5197	NASDAQ	SHEN	Tue, Dec 15, 2020	45.06	46.23	44.68	45.92
5196	NASDAQ	SHEN	Mon, Dec 14, 2020	45.00	45.96	44.82	44.87
5195	NASDAQ	SHEN	Fri, Dec 11, 2020	44.15	44.93	43.58	44.74
5194	NASDAQ	SHEN	Thu, Dec 10, 2020	45.36	45.46	43.83	44.43
5193	NASDAQ	SHEN	Wed, Dec 9, 2020	45.43	45.73	45.05	45.35
5192	NASDAQ	SHEN	Tue, Dec 8, 2020	45.21	45.37	44.63	44.97
5191	NASDAQ	SHEN	Mon, Dec 7, 2020	45.72	45.87	45.36	45.68
5190	NASDAQ	SHEN	Fri, Dec 4, 2020	44.59	45.75	44.43	45.53
5189	NASDAQ	SHEN	Thu, Dec 3, 2020	44.77	45.63	44.46	44.59
5188	NASDAQ	SHEN	Wed, Dec 2, 2020	45.11	45.43	44.38	44.93
5187	NASDAQ	SHEN	Tue, Dec 1, 2020	45.12	45.44	44.03	45.13
5186	NASDAQ	SHEN	Mon, Nov 30, 2020	45.37	45.37	43.52	44.44
5185	NASDAQ	SHEN	Fri, Nov 27, 2020	45.39	45.60	43.20	45.37
5184	NASDAQ	SHEN	Wed, Nov 25, 2020	45.42	45.67	43.95	45.56
5183	NASDAQ	SHEN	Tue, Nov 24, 2020	44.70	46.18	44.16	45.66
5182	NASDAQ	SHEN	Mon, Nov 23, 2020	44.87	44.87	43.42	44.14
5181	NASDAQ	SHEN	Fri, Nov 20, 2020	44.72	45.10	44.05	44.45
5180	NASDAQ	SHEN	Thu, Nov 19, 2020	44.95	45.59	44.51	45.11
5179	NASDAQ	SHEN	Wed, Nov 18, 2020	45.73	45.97	44.83	45.23
5178	NASDAQ	SHEN	Tue, Nov 17, 2020	44.77	45.75	43.81	45.55
5177	NASDAQ	SHEN	Mon, Nov 16, 2020	46.53	46.53	45.01	45.20
5176	NASDAQ	SHEN	Fri, Nov 13, 2020	45.48	45.98	44.94	45.65
5175	NASDAQ	SHEN	Thu, Nov 12, 2020	46.40	47.53	44.48	45.07
5174	NASDAQ	SHEN	Wed, Nov 11, 2020	47.58	47.61	46.45	46.88
5173	NASDAQ	SHEN	Tue, Nov 10, 2020	47.07	48.01	46.74	47.44
5172	NASDAQ	SHEN	Mon, Nov 9, 2020	44.59	47.96	44.59	46.75
5171	NASDAQ	SHEN	Fri, Nov 6, 2020	45.80	45.82	42.31	42.90
5170	NASDAQ	SHEN	Thu, Nov 5, 2020	45.44	46.00	44.90	45.36
5169	NASDAQ	SHEN	Wed, Nov 4, 2020	44.28	45.82	44.07	45.10
5168	NASDAQ	SHEN	Tue, Nov 3, 2020	44.06	44.97	43.67	44.58
5167	NASDAQ	SHEN	Mon, Nov 2, 2020	44.43	44.43	43.06	43.51
5166	NASDAQ	SHEN	Fri, Oct 30, 2020	43.75	44.05	43.03	43.62
5165	NASDAQ	SHEN	Thu, Oct 29, 2020	43.67	44.24	43.29	43.91
5164	NASDAQ	SHEN	Wed, Oct 28, 2020	44.43	44.77	43.72	43.84
5163	NASDAQ	SHEN	Tue, Oct 27, 2020	44.62	45.36	44.29	44.91
5162	NASDAQ	SHEN	Mon, Oct 26, 2020	44.66	45.51	43.98	44.75
5161	NASDAQ	SHEN	Fri, Oct 23, 2020	44.84	45.46	44.46	45.33
5160	NASDAQ	SHEN	Thu, Oct 22, 2020	44.76	45.06	44.44	44.68
5159	NASDAQ	SHEN	Wed, Oct 21, 2020	44.78	45.01	43.79	44.43
5158	NASDAQ	SHEN	Tue, Oct 20, 2020	45.13	45.15	44.24	44.59
5157	NASDAQ	SHEN	Mon, Oct 19, 2020	45.97	46.15	44.52	44.70
5156	NASDAQ	SHEN	Fri, Oct 16, 2020	45.71	46.54	45.02	45.61
5155	NASDAQ	SHEN	Thu, Oct 15, 2020	45.44	45.87	44.58	45.85
5154	NASDAQ	SHEN	Wed, Oct 14, 2020	47.31	47.31	45.66	45.69
5153	NASDAQ	SHEN	Tue, Oct 13, 2020	47.30	47.88	46.44	47.34
5152	NASDAQ	SHEN	Mon, Oct 12, 2020	46.95	47.56	46.85	47.47
5151	NASDAQ	SHEN	Fri, Oct 9, 2020	46.42	47.00	46.04	46.99
5150	NASDAQ	SHEN	Thu, Oct 8, 2020	45.58	46.07	45.11	45.93
5149	NASDAQ	SHEN	Wed, Oct 7, 2020	45.22	45.55	44.16	45.07
5148	NASDAQ	SHEN	Tue, Oct 6, 2020	45.24	46.18	45.02	45.07
5147	NASDAQ	SHEN	Mon, Oct 5, 2020	44.72	45.40	44.56	45.21
5146	NASDAQ	SHEN	Fri, Oct 2, 2020	44.03	44.97	43.66	44.42
5145	NASDAQ	SHEN	Thu, Oct 1, 2020	44.81	44.84	43.22	44.57
5144	NASDAQ	SHEN	Wed, Sep 30, 2020	44.77	45.10	44.04	44.44
5143	NASDAQ	SHEN	Tue, Sep 29, 2020	44.10	44.78	43.83	44.49
5142	NASDAQ	SHEN	Mon, Sep 28, 2020	43.84	44.66	43.78	44.22
5141	NASDAQ	SHEN	Fri, Sep 25, 2020	43.63	44.18	43.10	43.40
5140	NASDAQ	SHEN	Thu, Sep 24, 2020	42.53	44.69	42.20	44.09
5139	NASDAQ	SHEN	Wed, Sep 23, 2020	43.82	44.37	42.18	42.36
5138	NASDAQ	SHEN	Tue, Sep 22, 2020	44.45	45.84	43.63	44.02
5137	NASDAQ	SHEN	Mon, Sep 21, 2020	48.10	48.58	44.14	44.62
5136	NASDAQ	SHEN	Fri, Sep 18, 2020	48.48	48.48	46.58	47.85
5135	NASDAQ	SHEN	Thu, Sep 17, 2020	47.55	48.36	46.72	47.27
5134	NASDAQ	SHEN	Wed, Sep 16, 2020	47.58	49.30	47.58	48.00
5133	NASDAQ	SHEN	Tue, Sep 15, 2020	47.90	48.12	46.78	47.59
5132	NASDAQ	SHEN	Mon, Sep 14, 2020	52.29	52.62	47.75	47.80
5131	NASDAQ	SHEN	Fri, Sep 11, 2020	54.15	54.70	51.80	52.05
5130	NASDAQ	SHEN	Thu, Sep 10, 2020	54.99	55.82	53.76	54.00
5129	NASDAQ	SHEN	Wed, Sep 9, 2020	55.35	56.77	54.89	54.99
5128	NASDAQ	SHEN	Tue, Sep 8, 2020	53.37	55.78	52.53	54.96
5127	NASDAQ	SHEN	Fri, Sep 4, 2020	55.38	55.69	52.93	53.80
5126	NASDAQ	SHEN	Thu, Sep 3, 2020	55.64	55.87	54.60	54.97
5125	NASDAQ	SHEN	Wed, Sep 2, 2020	55.69	56.45	55.29	55.78
5124	NASDAQ	SHEN	Tue, Sep 1, 2020	55.50	56.05	55.02	55.64
5123	NASDAQ	SHEN	Mon, Aug 31, 2020	55.05	55.63	54.53	55.30
5122	NASDAQ	SHEN	Fri, Aug 28, 2020	54.81	55.43	54.81	55.08
5121	NASDAQ	SHEN	Thu, Aug 27, 2020	54.02	54.88	53.70	54.67
5120	NASDAQ	SHEN	Wed, Aug 26, 2020	53.46	53.75	52.94	53.49
5119	NASDAQ	SHEN	Tue, Aug 25, 2020	53.95	53.95	52.95	53.45
5118	NASDAQ	SHEN	Mon, Aug 24, 2020	54.25	54.52	53.16	53.80
5117	NASDAQ	SHEN	Fri, Aug 21, 2020	54.48	54.80	50.83	53.69
5116	NASDAQ	SHEN	Thu, Aug 20, 2020	54.48	55.49	53.88	54.49
5115	NASDAQ	SHEN	Wed, Aug 19, 2020	55.38	55.62	54.64	55.05
5114	NASDAQ	SHEN	Tue, Aug 18, 2020	55.13	55.26	54.52	55.19
5113	NASDAQ	SHEN	Mon, Aug 17, 2020	55.95	56.36	55.15	55.30
5112	NASDAQ	SHEN	Fri, Aug 14, 2020	55.85	56.55	55.73	56.14
5111	NASDAQ	SHEN	Thu, Aug 13, 2020	55.29	56.47	55.04	56.12
5110	NASDAQ	SHEN	Wed, Aug 12, 2020	55.48	56.64	55.10	55.41
5109	NASDAQ	SHEN	Tue, Aug 11, 2020	55.65	56.00	54.43	54.97
5108	NASDAQ	SHEN	Mon, Aug 10, 2020	55.12	55.91	54.51	55.31
5107	NASDAQ	SHEN	Fri, Aug 7, 2020	53.26	55.74	53.12	55.11
5106	NASDAQ	SHEN	Thu, Aug 6, 2020	52.09	53.39	51.83	53.14
5105	NASDAQ	SHEN	Wed, Aug 5, 2020	52.71	53.78	51.48	52.36
5104	NASDAQ	SHEN	Tue, Aug 4, 2020	50.44	53.05	50.25	52.29
5103	NASDAQ	SHEN	Mon, Aug 3, 2020	50.27	50.81	50.14	50.35
5102	NASDAQ	SHEN	Fri, Jul 31, 2020	49.37	50.31	48.19	50.27
5101	NASDAQ	SHEN	Thu, Jul 30, 2020	50.20	51.36	49.30	49.63
5100	NASDAQ	SHEN	Wed, Jul 29, 2020	49.98	50.26	48.92	49.22
5099	NASDAQ	SHEN	Tue, Jul 28, 2020	50.01	50.81	48.68	49.67
5098	NASDAQ	SHEN	Mon, Jul 27, 2020	49.56	50.74	49.56	50.10
5097	NASDAQ	SHEN	Fri, Jul 24, 2020	49.51	49.99	49.07	49.63
5096	NASDAQ	SHEN	Thu, Jul 23, 2020	48.48	49.61	48.48	49.52
5095	NASDAQ	SHEN	Wed, Jul 22, 2020	49.53	49.93	48.60	48.78
5094	NASDAQ	SHEN	Tue, Jul 21, 2020	50.00	50.66	49.49	49.73
5093	NASDAQ	SHEN	Mon, Jul 20, 2020	49.76	50.41	49.36	49.54
5092	NASDAQ	SHEN	Fri, Jul 17, 2020	50.14	50.78	49.65	50.02
5091	NASDAQ	SHEN	Thu, Jul 16, 2020	50.29	50.72	49.61	50.37
5090	NASDAQ	SHEN	Wed, Jul 15, 2020	50.88	51.55	50.13	50.27
5089	NASDAQ	SHEN	Tue, Jul 14, 2020	48.95	50.40	48.92	50.21
5088	NASDAQ	SHEN	Mon, Jul 13, 2020	50.00	50.94	48.66	48.88
5087	NASDAQ	SHEN	Fri, Jul 10, 2020	48.93	50.04	48.49	49.94
5086	NASDAQ	SHEN	Thu, Jul 9, 2020	49.72	49.72	48.09	48.73
5085	NASDAQ	SHEN	Wed, Jul 8, 2020	49.19	49.69	47.98	49.63
5084	NASDAQ	SHEN	Tue, Jul 7, 2020	49.78	50.41	49.22	49.41
5083	NASDAQ	SHEN	Mon, Jul 6, 2020	51.30	51.66	50.26	50.29
5082	NASDAQ	SHEN	Thu, Jul 2, 2020	51.66	51.66	49.84	50.33
5081	NASDAQ	SHEN	Wed, Jul 1, 2020	49.69	51.19	49.69	50.78
5080	NASDAQ	SHEN	Tue, Jun 30, 2020	49.21	50.17	48.95	49.29
5079	NASDAQ	SHEN	Mon, Jun 29, 2020	47.23	49.71	47.23	49.23
5078	NASDAQ	SHEN	Fri, Jun 26, 2020	51.80	51.83	46.65	46.69
5077	NASDAQ	SHEN	Thu, Jun 25, 2020	51.54	52.43	50.91	52.15
5076	NASDAQ	SHEN	Wed, Jun 24, 2020	50.89	52.44	50.57	51.59
5075	NASDAQ	SHEN	Tue, Jun 23, 2020	51.51	52.65	50.54	51.58
5074	NASDAQ	SHEN	Mon, Jun 22, 2020	51.40	51.71	50.51	51.17
5073	NASDAQ	SHEN	Fri, Jun 19, 2020	51.78	52.04	50.84	51.40
5072	NASDAQ	SHEN	Thu, Jun 18, 2020	51.05	51.68	50.89	51.38
5071	NASDAQ	SHEN	Wed, Jun 17, 2020	52.32	52.48	51.04	51.14
5070	NASDAQ	SHEN	Tue, Jun 16, 2020	51.85	52.63	50.50	51.90
5069	NASDAQ	SHEN	Mon, Jun 15, 2020	50.29	52.31	49.75	51.55
5068	NASDAQ	SHEN	Fri, Jun 12, 2020	53.19	53.19	50.47	51.36
5067	NASDAQ	SHEN	Thu, Jun 11, 2020	52.75	53.25	51.14	51.33
5066	NASDAQ	SHEN	Wed, Jun 10, 2020	55.89	56.10	53.43	54.30
5065	NASDAQ	SHEN	Tue, Jun 9, 2020	55.54	56.56	54.72	55.86
5064	NASDAQ	SHEN	Mon, Jun 8, 2020	56.40	56.70	54.88	56.44
5063	NASDAQ	SHEN	Fri, Jun 5, 2020	55.43	58.00	54.93	55.75
5062	NASDAQ	SHEN	Thu, Jun 4, 2020	54.79	55.35	53.17	54.84
5061	NASDAQ	SHEN	Wed, Jun 3, 2020	53.90	55.65	53.28	55.02
5060	NASDAQ	SHEN	Tue, Jun 2, 2020	52.57	53.46	51.45	53.27
5059	NASDAQ	SHEN	Mon, Jun 1, 2020	52.70	53.84	52.03	52.77
5058	NASDAQ	SHEN	Fri, May 29, 2020	52.25	52.87	50.79	52.61
5057	NASDAQ	SHEN	Thu, May 28, 2020	55.29	55.95	52.18	52.72
5056	NASDAQ	SHEN	Wed, May 27, 2020	54.11	55.21	52.60	54.70
5055	NASDAQ	SHEN	Tue, May 26, 2020	53.79	53.79	52.25	53.33
5054	NASDAQ	SHEN	Fri, May 22, 2020	49.30	52.11	49.01	52.08
5053	NASDAQ	SHEN	Thu, May 21, 2020	49.37	49.62	48.32	48.90
5052	NASDAQ	SHEN	Wed, May 20, 2020	49.37	49.65	48.30	49.47
5051	NASDAQ	SHEN	Tue, May 19, 2020	50.24	50.83	48.14	48.36
5050	NASDAQ	SHEN	Mon, May 18, 2020	48.60	51.44	48.23	50.75
5049	NASDAQ	SHEN	Fri, May 15, 2020	45.27	47.25	44.65	46.90
5048	NASDAQ	SHEN	Thu, May 14, 2020	45.11	45.76	44.04	45.69
5047	NASDAQ	SHEN	Wed, May 13, 2020	46.93	46.93	45.02	45.97
5046	NASDAQ	SHEN	Tue, May 12, 2020	47.82	48.60	46.72	46.93
5045	NASDAQ	SHEN	Mon, May 11, 2020	48.17	48.54	46.75	47.52
5044	NASDAQ	SHEN	Fri, May 8, 2020	48.20	48.99	47.37	48.74
5043	NASDAQ	SHEN	Thu, May 7, 2020	44.98	47.34	44.95	47.08
5042	NASDAQ	SHEN	Wed, May 6, 2020	45.60	46.47	44.05	44.22
5041	NASDAQ	SHEN	Tue, May 5, 2020	46.08	48.13	45.42	45.47
5040	NASDAQ	SHEN	Mon, May 4, 2020	45.41	46.35	44.39	45.34
5039	NASDAQ	SHEN	Fri, May 1, 2020	51.03	51.74	44.60	45.65
5038	NASDAQ	SHEN	Thu, Apr 30, 2020	56.13	57.92	53.30	53.51
5037	NASDAQ	SHEN	Wed, Apr 29, 2020	57.00	59.93	56.98	58.64
5036	NASDAQ	SHEN	Tue, Apr 28, 2020	55.00	56.94	54.46	56.58
5035	NASDAQ	SHEN	Mon, Apr 27, 2020	53.04	54.70	52.54	54.45
5034	NASDAQ	SHEN	Fri, Apr 24, 2020	53.41	53.41	51.73	52.30
5033	NASDAQ	SHEN	Thu, Apr 23, 2020	51.75	53.93	51.60	53.00
5032	NASDAQ	SHEN	Wed, Apr 22, 2020	50.97	51.95	50.09	51.39
5031	NASDAQ	SHEN	Tue, Apr 21, 2020	49.79	50.78	49.19	50.04
5030	NASDAQ	SHEN	Mon, Apr 20, 2020	50.00	51.18	49.51	50.78
5029	NASDAQ	SHEN	Fri, Apr 17, 2020	52.62	52.82	50.81	51.01
5028	NASDAQ	SHEN	Thu, Apr 16, 2020	48.44	51.77	47.52	51.58
5027	NASDAQ	SHEN	Wed, Apr 15, 2020	50.08	50.18	47.90	48.44
5026	NASDAQ	SHEN	Tue, Apr 14, 2020	50.67	51.52	50.24	51.08
5025	NASDAQ	SHEN	Mon, Apr 13, 2020	49.88	50.71	48.45	49.27
5024	NASDAQ	SHEN	Thu, Apr 9, 2020	48.32	50.85	47.64	50.31
5023	NASDAQ	SHEN	Wed, Apr 8, 2020	46.95	48.64	46.10	47.48
5022	NASDAQ	SHEN	Tue, Apr 7, 2020	52.57	53.51	48.13	48.66
5021	NASDAQ	SHEN	Mon, Apr 6, 2020	49.10	52.25	49.00	51.57
5020	NASDAQ	SHEN	Fri, Apr 3, 2020	47.52	48.28	46.50	47.98
5019	NASDAQ	SHEN	Thu, Apr 2, 2020	46.21	48.66	46.21	47.95
5018	NASDAQ	SHEN	Wed, Apr 1, 2020	47.93	48.86	46.04	46.56
5017	NASDAQ	SHEN	Tue, Mar 31, 2020	49.09	49.98	47.84	49.25
5016	NASDAQ	SHEN	Mon, Mar 30, 2020	46.98	49.68	46.01	49.50
5015	NASDAQ	SHEN	Fri, Mar 27, 2020	45.44	48.30	45.21	46.17
5014	NASDAQ	SHEN	Thu, Mar 26, 2020	42.94	47.52	42.15	46.79
5013	NASDAQ	SHEN	Wed, Mar 25, 2020	48.10	49.31	42.05	42.66
5012	NASDAQ	SHEN	Tue, Mar 24, 2020	47.08	48.52	46.13	48.30
5011	NASDAQ	SHEN	Mon, Mar 23, 2020	44.16	46.94	42.90	44.80
5010	NASDAQ	SHEN	Fri, Mar 20, 2020	46.59	47.11	42.83	43.93
5009	NASDAQ	SHEN	Thu, Mar 19, 2020	47.93	51.00	44.41	46.17
5008	NASDAQ	SHEN	Wed, Mar 18, 2020	45.92	50.93	44.99	47.54
5007	NASDAQ	SHEN	Tue, Mar 17, 2020	43.57	50.10	43.47	48.89
5006	NASDAQ	SHEN	Mon, Mar 16, 2020	38.43	43.81	38.35	42.77
5005	NASDAQ	SHEN	Fri, Mar 13, 2020	40.93	44.06	38.73	44.06
5004	NASDAQ	SHEN	Thu, Mar 12, 2020	39.50	41.54	38.46	39.32
5003	NASDAQ	SHEN	Wed, Mar 11, 2020	41.84	42.70	41.08	41.85
5002	NASDAQ	SHEN	Tue, Mar 10, 2020	42.37	43.27	40.25	43.11
5001	NASDAQ	SHEN	Mon, Mar 9, 2020	40.82	42.71	40.41	41.01
5000	NASDAQ	SHEN	Fri, Mar 6, 2020	42.92	44.47	42.79	43.91
4999	NASDAQ	SHEN	Thu, Mar 5, 2020	44.79	46.01	43.84	44.32
4998	NASDAQ	SHEN	Wed, Mar 4, 2020	45.15	46.30	44.71	46.26
4997	NASDAQ	SHEN	Tue, Mar 3, 2020	45.69	46.67	44.02	44.37
4996	NASDAQ	SHEN	Mon, Mar 2, 2020	44.58	45.90	43.64	45.85
4995	NASDAQ	SHEN	Fri, Feb 28, 2020	44.27	45.25	42.02	44.43
4994	NASDAQ	SHEN	Thu, Feb 27, 2020	45.62	48.11	42.01	45.71
4993	NASDAQ	SHEN	Wed, Feb 26, 2020	46.74	47.89	46.74	47.60
4992	NASDAQ	SHEN	Tue, Feb 25, 2020	48.55	48.55	46.28	46.32
4991	NASDAQ	SHEN	Mon, Feb 24, 2020	46.70	49.03	46.65	48.47
4990	NASDAQ	SHEN	Fri, Feb 21, 2020	49.27	49.67	48.10	48.44
4989	NASDAQ	SHEN	Thu, Feb 20, 2020	49.18	49.46	48.26	49.36
4988	NASDAQ	SHEN	Wed, Feb 19, 2020	48.48	49.80	47.14	49.43
4987	NASDAQ	SHEN	Tue, Feb 18, 2020	46.80	48.43	46.80	48.35
4986	NASDAQ	SHEN	Fri, Feb 14, 2020	46.95	47.55	46.63	47.23
4985	NASDAQ	SHEN	Thu, Feb 13, 2020	46.26	46.89	45.97	46.82
4984	NASDAQ	SHEN	Wed, Feb 12, 2020	47.00	47.39	46.15	46.56
4983	NASDAQ	SHEN	Tue, Feb 11, 2020	43.25	47.89	42.76	47.00
4982	NASDAQ	SHEN	Mon, Feb 10, 2020	42.46	43.11	42.18	42.49
4981	NASDAQ	SHEN	Fri, Feb 7, 2020	42.54	42.93	42.31	42.64
4980	NASDAQ	SHEN	Thu, Feb 6, 2020	42.63	42.87	42.43	42.70
4979	NASDAQ	SHEN	Wed, Feb 5, 2020	41.89	42.65	41.57	42.30
4978	NASDAQ	SHEN	Tue, Feb 4, 2020	40.92	41.49	40.45	41.39
4977	NASDAQ	SHEN	Mon, Feb 3, 2020	40.56	40.89	40.19	40.36
4976	NASDAQ	SHEN	Fri, Jan 31, 2020	41.43	41.73	40.25	40.35
4975	NASDAQ	SHEN	Thu, Jan 30, 2020	41.06	41.75	41.05	41.61
4974	NASDAQ	SHEN	Wed, Jan 29, 2020	43.91	43.91	41.41	41.43
4973	NASDAQ	SHEN	Tue, Jan 28, 2020	43.49	44.11	43.24	43.80
4972	NASDAQ	SHEN	Mon, Jan 27, 2020	42.38	43.52	41.47	43.09
4971	NASDAQ	SHEN	Fri, Jan 24, 2020	44.45	44.55	43.93	44.29
4970	NASDAQ	SHEN	Thu, Jan 23, 2020	43.92	44.44	43.57	44.30
4969	NASDAQ	SHEN	Wed, Jan 22, 2020	44.29	44.36	43.87	44.04
4968	NASDAQ	SHEN	Tue, Jan 21, 2020	43.99	44.42	43.86	44.08
4967	NASDAQ	SHEN	Fri, Jan 17, 2020	44.45	44.45	43.84	44.06
4966	NASDAQ	SHEN	Thu, Jan 16, 2020	43.47	44.14	43.07	44.13
4965	NASDAQ	SHEN	Wed, Jan 15, 2020	42.82	43.76	42.73	43.18
4964	NASDAQ	SHEN	Tue, Jan 14, 2020	42.45	43.07	42.07	42.97
4963	NASDAQ	SHEN	Mon, Jan 13, 2020	42.24	42.69	42.15	42.64
4962	NASDAQ	SHEN	Fri, Jan 10, 2020	43.16	43.50	42.13	42.21
4961	NASDAQ	SHEN	Thu, Jan 9, 2020	42.61	43.35	42.38	43.12
4960	NASDAQ	SHEN	Wed, Jan 8, 2020	41.17	42.30	40.99	42.16
4959	NASDAQ	SHEN	Tue, Jan 7, 2020	40.71	41.17	40.46	41.04
4958	NASDAQ	SHEN	Mon, Jan 6, 2020	40.48	41.16	40.21	40.95
4957	NASDAQ	SHEN	Fri, Jan 3, 2020	40.78	41.44	40.21	40.83
4956	NASDAQ	SHEN	Thu, Jan 2, 2020	41.87	41.87	40.60	41.44
4955	NASDAQ	SHEN	Tue, Dec 31, 2019	41.16	41.73	41.06	41.61
4954	NASDAQ	SHEN	Mon, Dec 30, 2019	41.18	41.51	40.71	41.29
4953	NASDAQ	SHEN	Fri, Dec 27, 2019	40.91	41.10	40.64	41.09
4952	NASDAQ	SHEN	Thu, Dec 26, 2019	40.41	40.95	40.13	40.91
4951	NASDAQ	SHEN	Tue, Dec 24, 2019	39.93	40.34	39.72	40.26
4950	NASDAQ	SHEN	Mon, Dec 23, 2019	39.95	40.12	39.44	39.93
4949	NASDAQ	SHEN	Fri, Dec 20, 2019	39.26	40.16	38.94	39.97
4948	NASDAQ	SHEN	Thu, Dec 19, 2019	38.93	39.30	38.58	39.18
4947	NASDAQ	SHEN	Wed, Dec 18, 2019	39.11	39.20	38.58	38.87
4946	NASDAQ	SHEN	Tue, Dec 17, 2019	38.80	39.05	38.54	38.87
4945	NASDAQ	SHEN	Mon, Dec 16, 2019	38.29	39.02	38.04	38.64
4944	NASDAQ	SHEN	Fri, Dec 13, 2019	38.04	38.56	37.77	37.84
4943	NASDAQ	SHEN	Thu, Dec 12, 2019	37.44	38.55	37.37	38.16
4942	NASDAQ	SHEN	Wed, Dec 11, 2019	37.40	37.72	37.09	37.63
4941	NASDAQ	SHEN	Tue, Dec 10, 2019	37.30	37.60	37.13	37.32
4940	NASDAQ	SHEN	Mon, Dec 9, 2019	38.12	38.24	37.42	37.47
4939	NASDAQ	SHEN	Fri, Dec 6, 2019	38.02	38.42	37.94	38.29
4938	NASDAQ	SHEN	Thu, Dec 5, 2019	37.83	38.23	37.33	37.72
4937	NASDAQ	SHEN	Wed, Dec 4, 2019	37.82	37.92	37.30	37.60
4936	NASDAQ	SHEN	Tue, Dec 3, 2019	36.98	37.79	36.80	37.69
4935	NASDAQ	SHEN	Mon, Dec 2, 2019	37.55	37.55	36.99	37.37
4934	NASDAQ	SHEN	Fri, Nov 29, 2019	37.55	37.75	37.00	37.55
4933	NASDAQ	SHEN	Wed, Nov 27, 2019	37.84	37.96	37.41	37.75
4932	NASDAQ	SHEN	Tue, Nov 26, 2019	37.11	37.83	36.86	37.76
4931	NASDAQ	SHEN	Mon, Nov 25, 2019	36.39	37.29	36.02	37.26
4930	NASDAQ	SHEN	Fri, Nov 22, 2019	36.39	36.79	36.10	36.27
4929	NASDAQ	SHEN	Thu, Nov 21, 2019	36.05	36.18	35.55	36.16
4928	NASDAQ	SHEN	Wed, Nov 20, 2019	35.76	36.30	35.44	35.88
4927	NASDAQ	SHEN	Tue, Nov 19, 2019	36.00	36.59	35.43	36.05
4926	NASDAQ	SHEN	Mon, Nov 18, 2019	36.32	36.70	35.34	36.05
4925	NASDAQ	SHEN	Fri, Nov 15, 2019	35.90	36.48	35.29	36.44
4924	NASDAQ	SHEN	Thu, Nov 14, 2019	35.82	36.46	35.49	35.65
4923	NASDAQ	SHEN	Wed, Nov 13, 2019	35.47	36.23	35.32	36.00
4922	NASDAQ	SHEN	Tue, Nov 12, 2019	36.78	37.17	36.25	36.57
4921	NASDAQ	SHEN	Mon, Nov 11, 2019	37.21	37.50	36.81	36.98
4920	NASDAQ	SHEN	Fri, Nov 8, 2019	37.54	37.71	36.75	37.45
4919	NASDAQ	SHEN	Thu, Nov 7, 2019	38.63	39.20	37.34	37.86
4918	NASDAQ	SHEN	Wed, Nov 6, 2019	39.12	39.25	37.91	38.27
4917	NASDAQ	SHEN	Tue, Nov 5, 2019	36.82	41.16	36.50	39.66
4916	NASDAQ	SHEN	Mon, Nov 4, 2019	32.22	33.72	31.97	32.93
4915	NASDAQ	SHEN	Fri, Nov 1, 2019	32.42	32.62	31.95	32.26
4914	NASDAQ	SHEN	Thu, Oct 31, 2019	30.88	32.43	30.25	32.16
4913	NASDAQ	SHEN	Wed, Oct 30, 2019	32.87	33.03	32.39	32.73
4912	NASDAQ	SHEN	Tue, Oct 29, 2019	32.37	33.27	32.10	33.13
4911	NASDAQ	SHEN	Mon, Oct 28, 2019	32.30	32.97	32.30	32.55
4910	NASDAQ	SHEN	Fri, Oct 25, 2019	31.68	32.69	31.62	32.13
4909	NASDAQ	SHEN	Thu, Oct 24, 2019	32.53	32.79	31.64	31.80
4908	NASDAQ	SHEN	Wed, Oct 23, 2019	31.04	33.04	31.04	32.57
4907	NASDAQ	SHEN	Tue, Oct 22, 2019	30.91	31.08	30.49	30.89
4906	NASDAQ	SHEN	Mon, Oct 21, 2019	31.18	31.55	30.81	30.83
4905	NASDAQ	SHEN	Fri, Oct 18, 2019	31.19	31.33	30.45	30.77
4904	NASDAQ	SHEN	Thu, Oct 17, 2019	30.53	31.77	30.53	31.39
4903	NASDAQ	SHEN	Wed, Oct 16, 2019	31.01	31.28	29.90	30.36
4902	NASDAQ	SHEN	Tue, Oct 15, 2019	30.25	31.20	30.19	31.12
4901	NASDAQ	SHEN	Mon, Oct 14, 2019	30.87	30.87	30.09	30.35
4900	NASDAQ	SHEN	Fri, Oct 11, 2019	30.02	31.55	29.95	31.14
4899	NASDAQ	SHEN	Thu, Oct 10, 2019	30.39	30.48	29.61	29.69
4898	NASDAQ	SHEN	Wed, Oct 9, 2019	30.49	30.67	30.20	30.31
4897	NASDAQ	SHEN	Tue, Oct 8, 2019	30.64	30.64	30.04	30.19
4896	NASDAQ	SHEN	Mon, Oct 7, 2019	30.96	31.25	30.72	30.81
4895	NASDAQ	SHEN	Fri, Oct 4, 2019	30.35	31.12	30.24	30.97
4894	NASDAQ	SHEN	Thu, Oct 3, 2019	30.48	30.83	30.13	30.24
4893	NASDAQ	SHEN	Wed, Oct 2, 2019	30.79	31.37	30.25	30.68
4892	NASDAQ	SHEN	Tue, Oct 1, 2019	31.74	32.18	30.67	30.82
4891	NASDAQ	SHEN	Mon, Sep 30, 2019	30.85	32.40	30.85	31.77
4890	NASDAQ	SHEN	Fri, Sep 27, 2019	31.69	31.91	30.70	30.90
4889	NASDAQ	SHEN	Thu, Sep 26, 2019	32.51	32.89	31.71	31.73
4888	NASDAQ	SHEN	Wed, Sep 25, 2019	32.13	32.95	31.88	32.65
4887	NASDAQ	SHEN	Tue, Sep 24, 2019	32.23	33.09	32.00	32.12
4886	NASDAQ	SHEN	Mon, Sep 23, 2019	32.00	32.86	31.69	32.22
4885	NASDAQ	SHEN	Fri, Sep 20, 2019	32.30	32.88	32.07	32.27
4884	NASDAQ	SHEN	Thu, Sep 19, 2019	32.99	33.35	32.35	32.38
4883	NASDAQ	SHEN	Wed, Sep 18, 2019	33.35	33.35	32.43	32.91
4882	NASDAQ	SHEN	Tue, Sep 17, 2019	33.03	33.37	32.54	33.25
4881	NASDAQ	SHEN	Mon, Sep 16, 2019	33.19	33.46	32.77	33.24
4880	NASDAQ	SHEN	Fri, Sep 13, 2019	34.34	34.53	33.29	33.38
4879	NASDAQ	SHEN	Thu, Sep 12, 2019	34.33	34.76	33.94	34.06
4878	NASDAQ	SHEN	Wed, Sep 11, 2019	33.84	34.51	33.69	34.39
4877	NASDAQ	SHEN	Tue, Sep 10, 2019	33.15	34.19	32.72	33.57
4876	NASDAQ	SHEN	Mon, Sep 9, 2019	32.41	33.41	32.26	33.24
4875	NASDAQ	SHEN	Fri, Sep 6, 2019	32.29	32.90	31.98	32.40
4874	NASDAQ	SHEN	Thu, Sep 5, 2019	32.00	32.74	31.82	32.17
4873	NASDAQ	SHEN	Wed, Sep 4, 2019	32.06	32.11	31.47	31.71
4872	NASDAQ	SHEN	Tue, Sep 3, 2019	31.47	31.80	31.16	31.70
4871	NASDAQ	SHEN	Fri, Aug 30, 2019	32.00	32.00	31.28	31.54
4870	NASDAQ	SHEN	Thu, Aug 29, 2019	31.82	32.09	31.65	31.93
4869	NASDAQ	SHEN	Wed, Aug 28, 2019	30.85	31.68	30.85	31.49
4868	NASDAQ	SHEN	Tue, Aug 27, 2019	32.34	32.34	30.81	30.87
4867	NASDAQ	SHEN	Mon, Aug 26, 2019	31.64	32.21	31.31	32.11
4866	NASDAQ	SHEN	Fri, Aug 23, 2019	32.39	32.55	31.21	31.31
4865	NASDAQ	SHEN	Thu, Aug 22, 2019	32.79	32.92	32.12	32.46
4864	NASDAQ	SHEN	Wed, Aug 21, 2019	32.72	32.78	32.32	32.76
4863	NASDAQ	SHEN	Tue, Aug 20, 2019	32.67	32.83	32.40	32.43
4862	NASDAQ	SHEN	Mon, Aug 19, 2019	32.98	32.98	32.56	32.80
4861	NASDAQ	SHEN	Fri, Aug 16, 2019	33.80	33.87	32.76	32.79
4860	NASDAQ	SHEN	Thu, Aug 15, 2019	33.61	34.13	33.44	33.72
4859	NASDAQ	SHEN	Wed, Aug 14, 2019	33.56	34.04	33.37	33.47
4858	NASDAQ	SHEN	Tue, Aug 13, 2019	33.19	34.28	33.19	34.26
4857	NASDAQ	SHEN	Mon, Aug 12, 2019	33.57	33.85	32.96	33.23
4856	NASDAQ	SHEN	Fri, Aug 9, 2019	35.28	35.28	33.70	33.72
4855	NASDAQ	SHEN	Thu, Aug 8, 2019	34.19	35.69	34.19	35.29
4854	NASDAQ	SHEN	Wed, Aug 7, 2019	35.17	35.21	32.96	33.89
4853	NASDAQ	SHEN	Tue, Aug 6, 2019	35.61	36.85	34.21	34.55
4852	NASDAQ	SHEN	Mon, Aug 5, 2019	36.17	36.71	35.79	36.19
4851	NASDAQ	SHEN	Fri, Aug 2, 2019	37.77	37.86	35.97	36.98
4850	NASDAQ	SHEN	Thu, Aug 1, 2019	39.35	39.50	37.86	37.90
4849	NASDAQ	SHEN	Wed, Jul 31, 2019	40.59	40.82	39.12	39.36
4848	NASDAQ	SHEN	Tue, Jul 30, 2019	40.94	41.28	40.02	40.38
4847	NASDAQ	SHEN	Mon, Jul 29, 2019	41.39	41.41	40.44	41.16
4846	NASDAQ	SHEN	Fri, Jul 26, 2019	38.92	41.63	38.39	41.30
4845	NASDAQ	SHEN	Thu, Jul 25, 2019	38.48	38.83	38.09	38.75
4844	NASDAQ	SHEN	Wed, Jul 24, 2019	37.42	38.37	37.42	38.28
4843	NASDAQ	SHEN	Tue, Jul 23, 2019	37.21	37.56	36.69	37.45
4842	NASDAQ	SHEN	Mon, Jul 22, 2019	37.98	38.21	36.66	36.96
4841	NASDAQ	SHEN	Fri, Jul 19, 2019	38.33	39.00	37.68	37.74
4840	NASDAQ	SHEN	Thu, Jul 18, 2019	38.44	38.61	37.93	38.50
4839	NASDAQ	SHEN	Wed, Jul 17, 2019	38.57	38.69	37.90	38.33
4838	NASDAQ	SHEN	Tue, Jul 16, 2019	38.93	39.23	38.60	38.64
4837	NASDAQ	SHEN	Mon, Jul 15, 2019	38.85	39.10	38.68	39.09
4836	NASDAQ	SHEN	Fri, Jul 12, 2019	38.38	39.07	38.06	38.99
4835	NASDAQ	SHEN	Thu, Jul 11, 2019	38.67	38.79	38.12	38.23
4834	NASDAQ	SHEN	Wed, Jul 10, 2019	39.03	39.35	38.39	38.68
4833	NASDAQ	SHEN	Tue, Jul 9, 2019	38.94	39.24	38.81	38.84
4832	NASDAQ	SHEN	Mon, Jul 8, 2019	39.44	39.75	38.93	39.14
4831	NASDAQ	SHEN	Fri, Jul 5, 2019	38.96	39.78	38.78	39.64
4830	NASDAQ	SHEN	Wed, Jul 3, 2019	39.29	39.29	38.85	39.00
4829	NASDAQ	SHEN	Tue, Jul 2, 2019	38.42	39.15	38.42	39.07
4828	NASDAQ	SHEN	Mon, Jul 1, 2019	38.81	38.83	38.06	38.33
4827	NASDAQ	SHEN	Fri, Jun 28, 2019	38.70	39.33	38.38	38.52
4826	NASDAQ	SHEN	Thu, Jun 27, 2019	37.02	38.82	36.70	38.76
4825	NASDAQ	SHEN	Wed, Jun 26, 2019	38.43	38.67	36.40	36.94
4824	NASDAQ	SHEN	Tue, Jun 25, 2019	39.70	39.70	38.36	38.43
4823	NASDAQ	SHEN	Mon, Jun 24, 2019	40.15	40.15	39.45	39.57
4822	NASDAQ	SHEN	Fri, Jun 21, 2019	40.11	40.45	39.88	40.09
4821	NASDAQ	SHEN	Thu, Jun 20, 2019	41.11	41.11	39.89	40.33
4820	NASDAQ	SHEN	Wed, Jun 19, 2019	39.50	41.02	39.50	40.89
4819	NASDAQ	SHEN	Tue, Jun 18, 2019	37.81	39.57	37.67	39.49
4818	NASDAQ	SHEN	Mon, Jun 17, 2019	39.03	39.27	37.79	37.81
4817	NASDAQ	SHEN	Fri, Jun 14, 2019	38.10	39.04	37.58	38.99
4816	NASDAQ	SHEN	Thu, Jun 13, 2019	38.15	38.47	37.85	38.18
4815	NASDAQ	SHEN	Wed, Jun 12, 2019	37.94	38.44	37.91	37.96
4814	NASDAQ	SHEN	Tue, Jun 11, 2019	38.89	38.95	37.78	38.05
4813	NASDAQ	SHEN	Mon, Jun 10, 2019	38.30	39.35	38.24	38.71
4812	NASDAQ	SHEN	Fri, Jun 7, 2019	38.98	39.08	38.33	38.36
4811	NASDAQ	SHEN	Thu, Jun 6, 2019	39.41	39.53	38.65	38.88
4810	NASDAQ	SHEN	Wed, Jun 5, 2019	39.82	40.76	39.14	39.40
4809	NASDAQ	SHEN	Tue, Jun 4, 2019	40.91	41.33	39.44	39.95
4808	NASDAQ	SHEN	Mon, Jun 3, 2019	40.18	40.77	39.87	40.40
4807	NASDAQ	SHEN	Fri, May 31, 2019	41.53	41.53	40.16	40.21
4806	NASDAQ	SHEN	Thu, May 30, 2019	42.02	42.20	41.45	41.77
4805	NASDAQ	SHEN	Wed, May 29, 2019	41.81	42.60	41.58	41.96
4804	NASDAQ	SHEN	Tue, May 28, 2019	43.24	43.24	42.02	42.06
4803	NASDAQ	SHEN	Fri, May 24, 2019	42.97	43.33	42.59	43.03
4802	NASDAQ	SHEN	Thu, May 23, 2019	43.31	43.55	42.58	42.90
4801	NASDAQ	SHEN	Wed, May 22, 2019	43.90	44.44	43.53	43.61
4800	NASDAQ	SHEN	Tue, May 21, 2019	43.78	44.46	43.20	44.12
4799	NASDAQ	SHEN	Mon, May 20, 2019	42.35	44.28	41.91	43.94
4798	NASDAQ	SHEN	Fri, May 17, 2019	41.95	42.39	41.68	41.93
4797	NASDAQ	SHEN	Thu, May 16, 2019	41.62	42.59	41.56	42.35
4796	NASDAQ	SHEN	Wed, May 15, 2019	40.89	41.63	40.89	41.61
4795	NASDAQ	SHEN	Tue, May 14, 2019	40.99	41.59	40.60	41.16
4794	NASDAQ	SHEN	Mon, May 13, 2019	40.89	41.08	39.93	41.00
4793	NASDAQ	SHEN	Fri, May 10, 2019	42.19	42.49	41.32	41.49
4792	NASDAQ	SHEN	Thu, May 9, 2019	41.27	42.68	40.84	42.15
4791	NASDAQ	SHEN	Wed, May 8, 2019	41.92	42.68	41.54	41.60
4790	NASDAQ	SHEN	Tue, May 7, 2019	41.83	42.60	41.49	41.83
4789	NASDAQ	SHEN	Mon, May 6, 2019	41.98	42.34	41.86	42.11
4788	NASDAQ	SHEN	Fri, May 3, 2019	41.32	42.62	41.31	42.58
4787	NASDAQ	SHEN	Thu, May 2, 2019	41.44	41.77	40.92	41.09
4786	NASDAQ	SHEN	Wed, May 1, 2019	41.11	42.00	40.89	41.42
4785	NASDAQ	SHEN	Tue, Apr 30, 2019	41.30	41.73	40.86	41.33
4784	NASDAQ	SHEN	Mon, Apr 29, 2019	41.96	42.18	41.28	41.28
4783	NASDAQ	SHEN	Fri, Apr 26, 2019	41.68	42.37	41.64	41.92
4782	NASDAQ	SHEN	Thu, Apr 25, 2019	42.11	42.50	41.37	41.50
4781	NASDAQ	SHEN	Wed, Apr 24, 2019	42.12	42.76	41.93	42.20
4780	NASDAQ	SHEN	Tue, Apr 23, 2019	42.43	42.93	41.78	42.31
4779	NASDAQ	SHEN	Mon, Apr 22, 2019	42.02	42.77	41.99	42.72
4778	NASDAQ	SHEN	Thu, Apr 18, 2019	42.00	42.56	41.42	42.30
4777	NASDAQ	SHEN	Wed, Apr 17, 2019	43.63	43.81	41.88	42.18
4776	NASDAQ	SHEN	Tue, Apr 16, 2019	43.93	44.27	43.30	43.60
4775	NASDAQ	SHEN	Mon, Apr 15, 2019	44.11	44.61	43.61	43.79
4774	NASDAQ	SHEN	Fri, Apr 12, 2019	44.79	44.79	43.66	44.04
4773	NASDAQ	SHEN	Thu, Apr 11, 2019	45.18	45.18	44.40	44.52
4772	NASDAQ	SHEN	Wed, Apr 10, 2019	44.12	45.27	43.64	45.18
4771	NASDAQ	SHEN	Tue, Apr 9, 2019	43.95	44.47	43.50	44.03
4770	NASDAQ	SHEN	Mon, Apr 8, 2019	43.65	43.95	43.06	43.93
4769	NASDAQ	SHEN	Fri, Apr 5, 2019	43.91	44.48	43.59	43.82
4768	NASDAQ	SHEN	Thu, Apr 4, 2019	43.75	44.12	43.41	43.90
4767	NASDAQ	SHEN	Wed, Apr 3, 2019	43.80	44.11	43.55	43.55
4766	NASDAQ	SHEN	Tue, Apr 2, 2019	44.86	44.86	43.52	43.59
4765	NASDAQ	SHEN	Mon, Apr 1, 2019	44.41	44.89	44.06	44.87
4764	NASDAQ	SHEN	Fri, Mar 29, 2019	45.03	45.56	44.20	44.36
4763	NASDAQ	SHEN	Thu, Mar 28, 2019	46.01	46.09	44.71	44.89
4762	NASDAQ	SHEN	Wed, Mar 27, 2019	46.38	46.46	45.76	46.08
4761	NASDAQ	SHEN	Tue, Mar 26, 2019	46.33	46.90	45.95	46.50
4760	NASDAQ	SHEN	Mon, Mar 25, 2019	44.68	46.03	44.12	46.01
4759	NASDAQ	SHEN	Fri, Mar 22, 2019	45.35	45.58	44.64	44.68
4758	NASDAQ	SHEN	Thu, Mar 21, 2019	44.94	46.37	44.93	45.59
4757	NASDAQ	SHEN	Wed, Mar 20, 2019	44.67	45.65	44.63	45.13
4756	NASDAQ	SHEN	Tue, Mar 19, 2019	46.74	46.91	44.75	44.81
4755	NASDAQ	SHEN	Mon, Mar 18, 2019	46.60	47.07	46.09	46.58
4754	NASDAQ	SHEN	Fri, Mar 15, 2019	46.44	46.73	45.89	46.61
4753	NASDAQ	SHEN	Thu, Mar 14, 2019	46.98	47.00	46.22	46.38
4752	NASDAQ	SHEN	Wed, Mar 13, 2019	46.43	46.99	46.43	46.84
4751	NASDAQ	SHEN	Tue, Mar 12, 2019	45.99	47.00	45.74	46.58
4750	NASDAQ	SHEN	Mon, Mar 11, 2019	45.24	46.08	45.14	45.92
4749	NASDAQ	SHEN	Fri, Mar 8, 2019	45.40	45.77	44.86	45.12
4748	NASDAQ	SHEN	Thu, Mar 7, 2019	45.17	46.11	45.06	45.36
4747	NASDAQ	SHEN	Wed, Mar 6, 2019	45.78	45.84	45.05	45.35
4746	NASDAQ	SHEN	Tue, Mar 5, 2019	46.40	46.99	45.79	45.86
4745	NASDAQ	SHEN	Mon, Mar 4, 2019	46.15	46.78	45.31	46.07
4744	NASDAQ	SHEN	Fri, Mar 1, 2019	44.95	46.92	44.50	46.26
4743	NASDAQ	SHEN	Thu, Feb 28, 2019	45.93	46.64	44.22	44.44
4742	NASDAQ	SHEN	Wed, Feb 27, 2019	45.81	46.05	44.97	46.00
4741	NASDAQ	SHEN	Tue, Feb 26, 2019	46.35	46.35	44.91	45.93
4740	NASDAQ	SHEN	Mon, Feb 25, 2019	48.84	48.84	46.31	46.57
4739	NASDAQ	SHEN	Fri, Feb 22, 2019	50.52	50.56	48.57	48.75
4738	NASDAQ	SHEN	Thu, Feb 21, 2019	50.88	51.01	50.04	50.43
4737	NASDAQ	SHEN	Wed, Feb 20, 2019	50.83	51.18	50.24	50.79
4736	NASDAQ	SHEN	Tue, Feb 19, 2019	49.98	50.99	49.02	50.81
4735	NASDAQ	SHEN	Fri, Feb 15, 2019	49.11	50.46	48.78	50.04
4734	NASDAQ	SHEN	Thu, Feb 14, 2019	47.62	49.57	47.62	48.89
4733	NASDAQ	SHEN	Wed, Feb 13, 2019	48.48	48.48	47.42	47.72
4732	NASDAQ	SHEN	Tue, Feb 12, 2019	47.82	48.47	47.32	48.38
4731	NASDAQ	SHEN	Mon, Feb 11, 2019	47.18	48.14	46.86	47.48
4730	NASDAQ	SHEN	Fri, Feb 8, 2019	46.74	47.32	46.36	47.25
4729	NASDAQ	SHEN	Thu, Feb 7, 2019	46.22	46.96	45.91	46.90
4728	NASDAQ	SHEN	Wed, Feb 6, 2019	46.62	46.68	45.99	46.50
4727	NASDAQ	SHEN	Tue, Feb 5, 2019	47.52	48.00	46.26	46.48
4726	NASDAQ	SHEN	Mon, Feb 4, 2019	47.28	47.66	46.88	47.63
4725	NASDAQ	SHEN	Fri, Feb 1, 2019	47.73	47.97	47.13	47.23
4724	NASDAQ	SHEN	Thu, Jan 31, 2019	46.51	47.81	46.35	47.63
4723	NASDAQ	SHEN	Wed, Jan 30, 2019	46.25	46.57	45.30	46.20
4722	NASDAQ	SHEN	Tue, Jan 29, 2019	46.14	46.45	45.57	46.26
4721	NASDAQ	SHEN	Mon, Jan 28, 2019	47.71	47.80	46.01	46.15
4720	NASDAQ	SHEN	Fri, Jan 25, 2019	48.31	48.58	47.52	47.72
4719	NASDAQ	SHEN	Thu, Jan 24, 2019	47.98	48.28	47.04	47.54
4718	NASDAQ	SHEN	Wed, Jan 23, 2019	47.69	48.17	47.08	47.96
4717	NASDAQ	SHEN	Tue, Jan 22, 2019	47.30	47.76	46.54	47.58
4716	NASDAQ	SHEN	Fri, Jan 18, 2019	47.01	47.52	46.71	47.29
4715	NASDAQ	SHEN	Thu, Jan 17, 2019	46.86	47.41	46.46	47.00
4714	NASDAQ	SHEN	Wed, Jan 16, 2019	47.18	48.73	46.59	46.88
4713	NASDAQ	SHEN	Tue, Jan 15, 2019	47.77	48.36	46.50	47.31
4712	NASDAQ	SHEN	Mon, Jan 14, 2019	49.34	49.72	47.74	47.76
4711	NASDAQ	SHEN	Fri, Jan 11, 2019	49.04	49.75	48.46	49.38
4710	NASDAQ	SHEN	Thu, Jan 10, 2019	48.29	49.08	47.83	49.04
4709	NASDAQ	SHEN	Wed, Jan 9, 2019	48.94	49.00	47.48	48.30
4708	NASDAQ	SHEN	Tue, Jan 8, 2019	47.60	48.68	47.30	48.68
4707	NASDAQ	SHEN	Mon, Jan 7, 2019	46.80	48.00	46.51	47.59
4706	NASDAQ	SHEN	Fri, Jan 4, 2019	45.82	47.16	45.24	46.70
4705	NASDAQ	SHEN	Thu, Jan 3, 2019	45.15	46.36	44.75	45.18
4704	NASDAQ	SHEN	Wed, Jan 2, 2019	43.82	45.29	43.28	45.27
4703	NASDAQ	SHEN	Mon, Dec 31, 2018	43.81	44.66	43.13	44.25
4702	NASDAQ	SHEN	Fri, Dec 28, 2018	43.24	44.00	43.12	43.45
4701	NASDAQ	SHEN	Thu, Dec 27, 2018	42.49	43.24	41.46	43.23
4700	NASDAQ	SHEN	Wed, Dec 26, 2018	41.31	43.16	41.31	43.12
4699	NASDAQ	SHEN	Mon, Dec 24, 2018	41.60	42.00	40.90	41.04
4698	NASDAQ	SHEN	Fri, Dec 21, 2018	44.22	44.61	41.78	41.90
4697	NASDAQ	SHEN	Thu, Dec 20, 2018	45.13	45.45	43.36	44.25
4696	NASDAQ	SHEN	Wed, Dec 19, 2018	45.91	46.59	44.80	45.13
4695	NASDAQ	SHEN	Tue, Dec 18, 2018	45.92	46.74	45.53	46.00
4694	NASDAQ	SHEN	Mon, Dec 17, 2018	46.62	47.05	44.95	45.43
4693	NASDAQ	SHEN	Fri, Dec 14, 2018	46.85	47.70	46.41	46.72
4692	NASDAQ	SHEN	Thu, Dec 13, 2018	47.45	48.10	47.15	47.18
4691	NASDAQ	SHEN	Wed, Dec 12, 2018	47.50	48.10	46.68	47.40
4690	NASDAQ	SHEN	Tue, Dec 11, 2018	46.75	48.03	46.55	46.98
4689	NASDAQ	SHEN	Mon, Dec 10, 2018	47.26	47.62	45.00	46.68
4688	NASDAQ	SHEN	Fri, Dec 7, 2018	47.74	48.15	46.96	47.29
4687	NASDAQ	SHEN	Thu, Dec 6, 2018	46.06	47.85	45.10	47.76
4686	NASDAQ	SHEN	Tue, Dec 4, 2018	49.00	49.20	46.54	46.81
4685	NASDAQ	SHEN	Mon, Dec 3, 2018	50.57	50.82	48.03	49.01
4684	NASDAQ	SHEN	Fri, Nov 30, 2018	49.50	51.41	49.44	49.96
4683	NASDAQ	SHEN	Thu, Nov 29, 2018	50.34	51.13	49.27	49.44
4682	NASDAQ	SHEN	Wed, Nov 28, 2018	49.55	50.81	48.46	50.79
4681	NASDAQ	SHEN	Tue, Nov 27, 2018	48.35	49.83	48.35	49.11
4680	NASDAQ	SHEN	Mon, Nov 26, 2018	48.24	48.54	47.90	48.51
4679	NASDAQ	SHEN	Fri, Nov 23, 2018	47.70	48.52	47.37	47.49
4678	NASDAQ	SHEN	Wed, Nov 21, 2018	47.95	48.93	47.78	47.89
4677	NASDAQ	SHEN	Tue, Nov 20, 2018	47.60	48.22	47.30	47.82
4676	NASDAQ	SHEN	Mon, Nov 19, 2018	47.90	48.60	47.30	48.03
4675	NASDAQ	SHEN	Fri, Nov 16, 2018	46.68	47.91	46.40	47.87
4674	NASDAQ	SHEN	Thu, Nov 15, 2018	45.79	47.25	45.58	47.13
4673	NASDAQ	SHEN	Wed, Nov 14, 2018	45.00	46.09	44.84	45.85
4672	NASDAQ	SHEN	Tue, Nov 13, 2018	44.80	45.69	44.39	44.68
4671	NASDAQ	SHEN	Mon, Nov 12, 2018	43.51	45.46	43.14	44.87
4670	NASDAQ	SHEN	Fri, Nov 9, 2018	42.12	44.82	42.12	44.67
4669	NASDAQ	SHEN	Thu, Nov 8, 2018	41.29	43.09	40.97	42.84
4668	NASDAQ	SHEN	Wed, Nov 7, 2018	41.86	42.00	40.94	41.45
4667	NASDAQ	SHEN	Tue, Nov 6, 2018	39.90	43.28	38.51	41.40
4666	NASDAQ	SHEN	Mon, Nov 5, 2018	39.41	39.71	38.18	38.28
4665	NASDAQ	SHEN	Fri, Nov 2, 2018	38.44	39.44	38.44	39.41
4664	NASDAQ	SHEN	Thu, Nov 1, 2018	38.20	38.69	37.57	38.04
4663	NASDAQ	SHEN	Wed, Oct 31, 2018	36.82	38.72	36.56	38.02
4662	NASDAQ	SHEN	Tue, Oct 30, 2018	35.48	36.96	34.91	36.32
4661	NASDAQ	SHEN	Mon, Oct 29, 2018	36.12	36.69	34.75	35.51
4660	NASDAQ	SHEN	Fri, Oct 26, 2018	36.01	36.24	34.95	35.59
4659	NASDAQ	SHEN	Thu, Oct 25, 2018	36.49	36.80	36.02	36.41
4658	NASDAQ	SHEN	Wed, Oct 24, 2018	38.48	38.68	36.24	36.30
4657	NASDAQ	SHEN	Tue, Oct 23, 2018	37.91	38.91	37.62	38.47
4656	NASDAQ	SHEN	Mon, Oct 22, 2018	38.55	39.14	38.23	38.36
4655	NASDAQ	SHEN	Fri, Oct 19, 2018	38.10	38.75	38.10	38.43
4654	NASDAQ	SHEN	Thu, Oct 18, 2018	38.72	38.77	37.85	38.20
4653	NASDAQ	SHEN	Wed, Oct 17, 2018	38.08	38.93	37.88	38.84
4652	NASDAQ	SHEN	Tue, Oct 16, 2018	37.50	38.23	36.18	38.07
4651	NASDAQ	SHEN	Mon, Oct 15, 2018	37.33	37.97	36.96	37.31
4650	NASDAQ	SHEN	Fri, Oct 12, 2018	37.28	37.55	36.69	37.34
4649	NASDAQ	SHEN	Thu, Oct 11, 2018	38.05	38.51	36.81	36.88
4648	NASDAQ	SHEN	Wed, Oct 10, 2018	39.09	39.63	38.11	38.16
4647	NASDAQ	SHEN	Tue, Oct 9, 2018	38.48	39.41	37.54	39.08
4646	NASDAQ	SHEN	Mon, Oct 8, 2018	39.10	39.28	38.32	38.59
4645	NASDAQ	SHEN	Fri, Oct 5, 2018	38.63	39.38	38.44	39.20
4644	NASDAQ	SHEN	Thu, Oct 4, 2018	38.45	38.87	38.02	38.64
4643	NASDAQ	SHEN	Wed, Oct 3, 2018	38.50	38.71	38.31	38.44
4642	NASDAQ	SHEN	Tue, Oct 2, 2018	38.45	38.95	38.13	38.49
4641	NASDAQ	SHEN	Mon, Oct 1, 2018	38.98	39.06	38.26	38.43
4640	NASDAQ	SHEN	Fri, Sep 28, 2018	37.25	39.05	36.80	38.75
4639	NASDAQ	SHEN	Thu, Sep 27, 2018	37.35	37.85	37.25	37.30
4638	NASDAQ	SHEN	Wed, Sep 26, 2018	37.75	38.10	37.30	37.35
4637	NASDAQ	SHEN	Tue, Sep 25, 2018	37.55	38.10	37.25	37.60
4636	NASDAQ	SHEN	Mon, Sep 24, 2018	38.20	38.20	37.45	37.55
4635	NASDAQ	SHEN	Fri, Sep 21, 2018	38.85	39.25	37.55	38.00
4634	NASDAQ	SHEN	Thu, Sep 20, 2018	38.60	39.00	38.25	38.80
4633	NASDAQ	SHEN	Wed, Sep 19, 2018	38.95	39.15	38.05	38.45
4632	NASDAQ	SHEN	Tue, Sep 18, 2018	39.05	39.20	38.50	38.80
4631	NASDAQ	SHEN	Mon, Sep 17, 2018	38.85	39.40	38.50	39.15
4630	NASDAQ	SHEN	Fri, Sep 14, 2018	38.50	38.95	38.05	38.80
4629	NASDAQ	SHEN	Thu, Sep 13, 2018	37.75	38.05	37.50	37.95
4628	NASDAQ	SHEN	Wed, Sep 12, 2018	36.35	37.65	36.35	37.55
4627	NASDAQ	SHEN	Tue, Sep 11, 2018	36.90	37.10	36.30	36.50
4626	NASDAQ	SHEN	Mon, Sep 10, 2018	36.90	37.95	36.60	36.90
4625	NASDAQ	SHEN	Fri, Sep 7, 2018	37.05	37.40	36.50	36.75
4624	NASDAQ	SHEN	Thu, Sep 6, 2018	37.45	37.75	36.95	37.05
4623	NASDAQ	SHEN	Wed, Sep 5, 2018	37.40	37.51	36.60	37.40
4622	NASDAQ	SHEN	Tue, Sep 4, 2018	38.00	38.05	37.10	37.35
4621	NASDAQ	SHEN	Fri, Aug 31, 2018	37.85	38.40	37.85	38.15
4620	NASDAQ	SHEN	Thu, Aug 30, 2018	38.35	38.60	38.00	38.00
4619	NASDAQ	SHEN	Wed, Aug 29, 2018	37.85	38.55	37.50	38.45
4618	NASDAQ	SHEN	Tue, Aug 28, 2018	38.50	38.80	37.80	37.80
4617	NASDAQ	SHEN	Mon, Aug 27, 2018	37.90	38.50	37.70	38.45
4616	NASDAQ	SHEN	Fri, Aug 24, 2018	37.00	37.85	36.95	37.80
4615	NASDAQ	SHEN	Thu, Aug 23, 2018	36.85	37.10	36.60	37.00
4614	NASDAQ	SHEN	Wed, Aug 22, 2018	37.25	37.25	36.55	36.80
4613	NASDAQ	SHEN	Tue, Aug 21, 2018	37.70	37.75	37.15	37.25
4612	NASDAQ	SHEN	Mon, Aug 20, 2018	37.35	37.95	36.71	37.55
4611	NASDAQ	SHEN	Fri, Aug 17, 2018	36.95	37.80	36.20	37.45
4610	NASDAQ	SHEN	Thu, Aug 16, 2018	36.60	37.45	36.60	37.15
4609	NASDAQ	SHEN	Wed, Aug 15, 2018	36.60	36.95	35.80	36.45
4608	NASDAQ	SHEN	Tue, Aug 14, 2018	36.20	37.00	36.20	36.75
4607	NASDAQ	SHEN	Mon, Aug 13, 2018	36.05	36.50	35.75	36.00
4606	NASDAQ	SHEN	Fri, Aug 10, 2018	36.75	36.75	35.08	36.00
4605	NASDAQ	SHEN	Thu, Aug 9, 2018	36.20	37.10	36.20	37.05
4604	NASDAQ	SHEN	Wed, Aug 8, 2018	36.20	36.23	34.50	36.10
4603	NASDAQ	SHEN	Tue, Aug 7, 2018	34.75	36.20	33.80	36.05
4602	NASDAQ	SHEN	Mon, Aug 6, 2018	33.20	34.60	33.20	34.45
4601	NASDAQ	SHEN	Fri, Aug 3, 2018	33.45	34.30	33.05	33.35
4600	NASDAQ	SHEN	Thu, Aug 2, 2018	32.45	33.60	32.45	33.40
4599	NASDAQ	SHEN	Wed, Aug 1, 2018	33.10	33.15	32.35	32.45
4598	NASDAQ	SHEN	Tue, Jul 31, 2018	32.70	33.20	32.60	33.00
4597	NASDAQ	SHEN	Mon, Jul 30, 2018	32.35	33.00	32.25	32.60
4596	NASDAQ	SHEN	Fri, Jul 27, 2018	33.05	33.40	32.30	32.35
4595	NASDAQ	SHEN	Thu, Jul 26, 2018	31.60	33.15	31.60	33.00
4594	NASDAQ	SHEN	Wed, Jul 25, 2018	31.65	31.75	31.40	31.60
4593	NASDAQ	SHEN	Tue, Jul 24, 2018	31.65	32.03	31.35	31.70
4592	NASDAQ	SHEN	Mon, Jul 23, 2018	31.35	31.90	31.15	31.50
4591	NASDAQ	SHEN	Fri, Jul 20, 2018	31.35	31.60	31.10	31.50
4590	NASDAQ	SHEN	Thu, Jul 19, 2018	31.50	31.85	31.25	31.45
4589	NASDAQ	SHEN	Wed, Jul 18, 2018	32.05	32.10	31.25	31.55
4588	NASDAQ	SHEN	Tue, Jul 17, 2018	32.55	33.08	32.00	32.05
4587	NASDAQ	SHEN	Mon, Jul 16, 2018	32.80	32.85	32.30	32.65
4586	NASDAQ	SHEN	Fri, Jul 13, 2018	33.10	33.30	32.75	32.80
4585	NASDAQ	SHEN	Thu, Jul 12, 2018	32.70	33.40	32.45	33.25
4584	NASDAQ	SHEN	Wed, Jul 11, 2018	33.70	33.85	32.10	32.55
4583	NASDAQ	SHEN	Tue, Jul 10, 2018	34.65	34.75	33.75	33.85
4582	NASDAQ	SHEN	Mon, Jul 9, 2018	34.55	34.70	34.03	34.50
4581	NASDAQ	SHEN	Fri, Jul 6, 2018	34.00	34.75	33.85	34.50
4580	NASDAQ	SHEN	Thu, Jul 5, 2018	33.25	33.95	33.05	33.95
4579	NASDAQ	SHEN	Tue, Jul 3, 2018	33.00	33.30	32.85	33.25
4578	NASDAQ	SHEN	Mon, Jul 2, 2018	32.65	33.50	32.27	32.90
4577	NASDAQ	SHEN	Fri, Jun 29, 2018	33.45	33.50	32.60	32.70
4576	NASDAQ	SHEN	Thu, Jun 28, 2018	32.45	33.50	32.35	33.45
4575	NASDAQ	SHEN	Wed, Jun 27, 2018	32.65	33.20	32.25	32.45
4574	NASDAQ	SHEN	Tue, Jun 26, 2018	32.70	32.90	32.35	32.55
4573	NASDAQ	SHEN	Mon, Jun 25, 2018	33.30	33.35	32.55	32.60
4572	NASDAQ	SHEN	Fri, Jun 22, 2018	33.00	33.60	32.85	33.40
4571	NASDAQ	SHEN	Thu, Jun 21, 2018	33.75	33.75	32.90	33.00
4570	NASDAQ	SHEN	Wed, Jun 20, 2018	34.20	34.25	33.40	33.60
4569	NASDAQ	SHEN	Tue, Jun 19, 2018	33.45	34.40	33.15	34.05
4568	NASDAQ	SHEN	Mon, Jun 18, 2018	33.50	33.90	33.05	33.50
4567	NASDAQ	SHEN	Fri, Jun 15, 2018	33.35	34.00	33.10	33.60
4566	NASDAQ	SHEN	Thu, Jun 14, 2018	32.85	33.55	32.60	33.40
4565	NASDAQ	SHEN	Wed, Jun 13, 2018	32.70	33.00	32.35	32.65
4564	NASDAQ	SHEN	Tue, Jun 12, 2018	32.30	32.95	32.05	32.65
4563	NASDAQ	SHEN	Mon, Jun 11, 2018	32.05	32.40	31.85	32.25
4562	NASDAQ	SHEN	Fri, Jun 8, 2018	32.45	32.80	31.85	32.10
4561	NASDAQ	SHEN	Thu, Jun 7, 2018	31.90	32.80	31.90	32.60
4560	NASDAQ	SHEN	Wed, Jun 6, 2018	32.50	33.00	31.85	31.95
4559	NASDAQ	SHEN	Tue, Jun 5, 2018	33.10	33.30	32.20	32.45
4558	NASDAQ	SHEN	Mon, Jun 4, 2018	32.25	33.30	32.15	33.05
4557	NASDAQ	SHEN	Fri, Jun 1, 2018	32.00	32.40	31.75	32.05
4556	NASDAQ	SHEN	Thu, May 31, 2018	32.05	32.05	31.25	31.90
4555	NASDAQ	SHEN	Wed, May 30, 2018	31.00	32.40	30.65	32.10
4554	NASDAQ	SHEN	Tue, May 29, 2018	30.00	31.20	29.93	31.05
4553	NASDAQ	SHEN	Fri, May 25, 2018	30.75	30.90	30.10	30.25
4552	NASDAQ	SHEN	Thu, May 24, 2018	30.90	31.05	30.60	30.65
4551	NASDAQ	SHEN	Wed, May 23, 2018	31.25	31.35	30.45	31.00
4550	NASDAQ	SHEN	Tue, May 22, 2018	31.30	31.70	31.20	31.25
4549	NASDAQ	SHEN	Mon, May 21, 2018	31.25	31.55	31.05	31.40
4548	NASDAQ	SHEN	Fri, May 18, 2018	31.35	31.40	31.10	31.20
4547	NASDAQ	SHEN	Thu, May 17, 2018	31.05	32.02	31.05	31.25
4546	NASDAQ	SHEN	Wed, May 16, 2018	30.70	31.30	30.35	31.10
4545	NASDAQ	SHEN	Tue, May 15, 2018	31.00	31.25	30.30	30.70
4544	NASDAQ	SHEN	Mon, May 14, 2018	31.50	31.85	30.88	31.05
4543	NASDAQ	SHEN	Fri, May 11, 2018	31.15	32.25	31.00	31.45
4542	NASDAQ	SHEN	Thu, May 10, 2018	31.30	31.35	30.55	31.05
4541	NASDAQ	SHEN	Wed, May 9, 2018	31.80	32.15	30.70	31.35
4540	NASDAQ	SHEN	Tue, May 8, 2018	32.50	33.08	31.65	31.85
4539	NASDAQ	SHEN	Mon, May 7, 2018	34.15	34.15	32.35	32.55
4538	NASDAQ	SHEN	Fri, May 4, 2018	34.15	35.10	33.65	34.15
4537	NASDAQ	SHEN	Thu, May 3, 2018	36.70	37.20	35.30	35.50
4536	NASDAQ	SHEN	Wed, May 2, 2018	36.40	37.05	36.40	36.65
4535	NASDAQ	SHEN	Tue, May 1, 2018	37.75	37.75	36.20	36.35
4534	NASDAQ	SHEN	Mon, Apr 30, 2018	39.10	39.10	37.55	37.75
4533	NASDAQ	SHEN	Fri, Apr 27, 2018	38.85	39.65	38.60	39.30
4532	NASDAQ	SHEN	Thu, Apr 26, 2018	38.85	39.00	38.30	38.80
4531	NASDAQ	SHEN	Wed, Apr 25, 2018	38.50	39.00	38.10	38.80
4530	NASDAQ	SHEN	Tue, Apr 24, 2018	38.50	39.20	37.75	38.55
4529	NASDAQ	SHEN	Mon, Apr 23, 2018	38.95	39.00	37.50	38.60
4528	NASDAQ	SHEN	Fri, Apr 20, 2018	38.85	39.16	37.20	38.90
4527	NASDAQ	SHEN	Thu, Apr 19, 2018	38.65	39.35	38.30	39.05
4526	NASDAQ	SHEN	Wed, Apr 18, 2018	38.45	39.00	38.30	38.75
4525	NASDAQ	SHEN	Tue, Apr 17, 2018	38.00	38.50	37.95	38.40
4524	NASDAQ	SHEN	Mon, Apr 16, 2018	37.60	38.05	36.40	38.00
4523	NASDAQ	SHEN	Fri, Apr 13, 2018	37.85	38.00	37.40	37.55
4522	NASDAQ	SHEN	Thu, Apr 12, 2018	37.55	37.85	37.35	37.80
4521	NASDAQ	SHEN	Wed, Apr 11, 2018	37.05	38.10	36.95	37.55
4520	NASDAQ	SHEN	Tue, Apr 10, 2018	36.70	37.40	36.30	36.65
4519	NASDAQ	SHEN	Mon, Apr 9, 2018	37.30	37.45	36.25	36.40
4518	NASDAQ	SHEN	Fri, Apr 6, 2018	36.85	37.75	36.80	37.30
4517	NASDAQ	SHEN	Thu, Apr 5, 2018	36.15	37.20	36.10	37.00
4516	NASDAQ	SHEN	Wed, Apr 4, 2018	34.95	36.20	34.70	36.05
4515	NASDAQ	SHEN	Tue, Apr 3, 2018	34.40	35.20	33.78	34.95
4514	NASDAQ	SHEN	Mon, Apr 2, 2018	35.85	35.95	34.10	34.25
4513	NASDAQ	SHEN	Thu, Mar 29, 2018	36.10	36.70	35.95	36.00
4512	NASDAQ	SHEN	Wed, Mar 28, 2018	35.80	36.55	35.70	35.85
4511	NASDAQ	SHEN	Tue, Mar 27, 2018	35.90	36.40	35.55	35.80
4510	NASDAQ	SHEN	Mon, Mar 26, 2018	36.45	36.65	35.55	35.85
4509	NASDAQ	SHEN	Fri, Mar 23, 2018	36.40	37.25	35.85	35.85
4508	NASDAQ	SHEN	Thu, Mar 22, 2018	37.50	37.60	36.20	36.20
4507	NASDAQ	SHEN	Wed, Mar 21, 2018	38.00	38.60	37.75	38.05
4506	NASDAQ	SHEN	Tue, Mar 20, 2018	37.65	38.40	36.20	38.15
4505	NASDAQ	SHEN	Mon, Mar 19, 2018	36.70	37.95	36.00	37.50
4504	NASDAQ	SHEN	Fri, Mar 16, 2018	34.00	36.90	33.30	36.85
4503	NASDAQ	SHEN	Thu, Mar 15, 2018	32.30	35.60	32.30	34.05
4502	NASDAQ	SHEN	Wed, Mar 14, 2018	33.10	33.75	32.75	33.45
4501	NASDAQ	SHEN	Tue, Mar 13, 2018	32.90	33.20	32.60	32.95
4500	NASDAQ	SHEN	Mon, Mar 12, 2018	34.60	34.60	31.30	32.80
4499	NASDAQ	SHEN	Fri, Mar 9, 2018	34.80	35.15	34.11	34.65
4498	NASDAQ	SHEN	Thu, Mar 8, 2018	34.70	35.00	34.00	34.50
4497	NASDAQ	SHEN	Wed, Mar 7, 2018	34.35	35.15	34.15	34.70
4496	NASDAQ	SHEN	Tue, Mar 6, 2018	34.40	34.90	33.85	34.50
4495	NASDAQ	SHEN	Mon, Mar 5, 2018	32.80	34.50	32.80	34.30
4494	NASDAQ	SHEN	Fri, Mar 2, 2018	32.55	33.68	31.85	33.00
4493	NASDAQ	SHEN	Thu, Mar 1, 2018	32.75	33.40	31.95	32.90
4492	NASDAQ	SHEN	Wed, Feb 28, 2018	32.90	33.65	32.75	32.80
4491	NASDAQ	SHEN	Tue, Feb 27, 2018	33.40	33.80	32.80	32.80
4490	NASDAQ	SHEN	Mon, Feb 26, 2018	32.75	33.65	32.45	33.45
4489	NASDAQ	SHEN	Fri, Feb 23, 2018	31.25	32.75	31.25	32.60
4488	NASDAQ	SHEN	Thu, Feb 22, 2018	32.00	32.30	30.90	31.05
4487	NASDAQ	SHEN	Wed, Feb 21, 2018	32.10	32.60	31.75	31.80
4486	NASDAQ	SHEN	Tue, Feb 20, 2018	32.70	33.21	31.90	32.10
4485	NASDAQ	SHEN	Fri, Feb 16, 2018	32.15	33.25	32.15	32.85
4484	NASDAQ	SHEN	Thu, Feb 15, 2018	31.35	32.35	30.52	32.25
4483	NASDAQ	SHEN	Wed, Feb 14, 2018	30.60	31.25	30.30	31.05
4482	NASDAQ	SHEN	Tue, Feb 13, 2018	30.75	31.10	30.63	31.00
4481	NASDAQ	SHEN	Mon, Feb 12, 2018	30.80	31.50	30.30	31.00
4480	NASDAQ	SHEN	Fri, Feb 9, 2018	30.80	31.15	30.10	30.75
4479	NASDAQ	SHEN	Thu, Feb 8, 2018	31.50	31.60	30.45	30.50
4478	NASDAQ	SHEN	Wed, Feb 7, 2018	31.00	31.60	30.85	31.55
4477	NASDAQ	SHEN	Tue, Feb 6, 2018	30.20	31.35	30.00	31.20
4476	NASDAQ	SHEN	Mon, Feb 5, 2018	32.15	32.55	30.60	30.70
4475	NASDAQ	SHEN	Fri, Feb 2, 2018	33.15	33.15	32.25	32.30
4474	NASDAQ	SHEN	Thu, Feb 1, 2018	34.00	34.00	33.15	33.25
4473	NASDAQ	SHEN	Wed, Jan 31, 2018	33.65	34.15	33.28	34.00
4472	NASDAQ	SHEN	Tue, Jan 30, 2018	33.05	33.68	32.75	33.50
4471	NASDAQ	SHEN	Mon, Jan 29, 2018	32.60	33.65	32.35	33.10
4470	NASDAQ	SHEN	Fri, Jan 26, 2018	33.25	33.25	32.55	32.80
4469	NASDAQ	SHEN	Thu, Jan 25, 2018	33.15	33.28	32.75	33.10
4468	NASDAQ	SHEN	Wed, Jan 24, 2018	32.75	33.25	32.45	33.00
4467	NASDAQ	SHEN	Tue, Jan 23, 2018	32.45	32.75	32.10	32.55
4466	NASDAQ	SHEN	Mon, Jan 22, 2018	31.65	32.45	31.60	32.35
4465	NASDAQ	SHEN	Fri, Jan 19, 2018	31.20	31.65	31.00	31.60
4464	NASDAQ	SHEN	Thu, Jan 18, 2018	31.80	32.15	31.20	31.25
4463	NASDAQ	SHEN	Wed, Jan 17, 2018	32.15	32.25	31.55	31.75
4462	NASDAQ	SHEN	Tue, Jan 16, 2018	32.65	32.90	31.90	31.95
4461	NASDAQ	SHEN	Fri, Jan 12, 2018	32.25	32.80	32.20	32.45
4460	NASDAQ	SHEN	Thu, Jan 11, 2018	31.85	32.45	31.75	32.20
4459	NASDAQ	SHEN	Wed, Jan 10, 2018	32.90	33.10	31.40	32.00
4458	NASDAQ	SHEN	Tue, Jan 9, 2018	33.30	34.10	32.70	32.95
4457	NASDAQ	SHEN	Mon, Jan 8, 2018	32.45	33.45	32.40	33.35
4456	NASDAQ	SHEN	Fri, Jan 5, 2018	33.30	33.40	32.45	32.60
4455	NASDAQ	SHEN	Thu, Jan 4, 2018	32.95	33.20	32.55	33.15
4454	NASDAQ	SHEN	Wed, Jan 3, 2018	33.80	33.95	32.35	32.85
4453	NASDAQ	SHEN	Tue, Jan 2, 2018	33.95	34.05	33.45	33.85
4452	NASDAQ	SHEN	Fri, Dec 29, 2017	33.75	34.50	33.48	33.80
4451	NASDAQ	SHEN	Thu, Dec 28, 2017	33.35	35.90	33.25	33.70
4450	NASDAQ	SHEN	Wed, Dec 27, 2017	33.90	34.25	33.30	33.35
4449	NASDAQ	SHEN	Tue, Dec 26, 2017	33.70	34.55	33.70	33.90
4448	NASDAQ	SHEN	Fri, Dec 22, 2017	33.45	34.20	33.40	33.80
4447	NASDAQ	SHEN	Thu, Dec 21, 2017	33.35	33.85	33.20	33.50
4446	NASDAQ	SHEN	Wed, Dec 20, 2017	32.85	33.55	32.55	33.40
4445	NASDAQ	SHEN	Tue, Dec 19, 2017	34.20	34.70	32.55	32.65
4444	NASDAQ	SHEN	Mon, Dec 18, 2017	35.35	35.70	34.10	34.20
4443	NASDAQ	SHEN	Fri, Dec 15, 2017	34.80	35.40	34.58	35.00
4442	NASDAQ	SHEN	Thu, Dec 14, 2017	35.40	35.60	34.75	34.83
4441	NASDAQ	SHEN	Wed, Dec 13, 2017	35.10	35.95	35.10	35.40
4440	NASDAQ	SHEN	Tue, Dec 12, 2017	35.15	35.45	35.00	35.10
4439	NASDAQ	SHEN	Mon, Dec 11, 2017	34.65	35.40	34.05	35.10
4438	NASDAQ	SHEN	Fri, Dec 8, 2017	34.60	35.15	34.10	34.55
4437	NASDAQ	SHEN	Thu, Dec 7, 2017	35.45	35.80	34.40	34.45
4436	NASDAQ	SHEN	Wed, Dec 6, 2017	37.15	37.25	35.23	35.50
4435	NASDAQ	SHEN	Tue, Dec 5, 2017	38.05	38.20	37.00	37.05
4434	NASDAQ	SHEN	Mon, Dec 4, 2017	38.45	38.60	37.85	37.85
4433	NASDAQ	SHEN	Fri, Dec 1, 2017	38.45	38.60	37.15	37.98
4432	NASDAQ	SHEN	Thu, Nov 30, 2017	38.60	38.90	38.10	38.35
4431	NASDAQ	SHEN	Wed, Nov 29, 2017	38.15	39.05	38.00	38.48
4430	NASDAQ	SHEN	Tue, Nov 28, 2017	37.85	38.25	37.48	38.20
4429	NASDAQ	SHEN	Mon, Nov 27, 2017	37.05	37.90	37.05	37.60
4428	NASDAQ	SHEN	Fri, Nov 24, 2017	37.25	37.25	36.53	37.10
4427	NASDAQ	SHEN	Wed, Nov 22, 2017	37.50	38.10	37.00	37.10
4426	NASDAQ	SHEN	Tue, Nov 21, 2017	36.30	37.55	36.20	37.50
4425	NASDAQ	SHEN	Mon, Nov 20, 2017	36.25	36.40	35.50	36.20
4424	NASDAQ	SHEN	Fri, Nov 17, 2017	35.80	36.40	35.55	36.25
4423	NASDAQ	SHEN	Thu, Nov 16, 2017	34.85	36.20	34.85	35.95
4422	NASDAQ	SHEN	Wed, Nov 15, 2017	34.55	34.93	34.05	34.70
4421	NASDAQ	SHEN	Tue, Nov 14, 2017	33.90	35.10	33.80	34.55
4420	NASDAQ	SHEN	Mon, Nov 13, 2017	34.40	34.60	33.90	34.10
4419	NASDAQ	SHEN	Fri, Nov 10, 2017	35.10	35.25	34.55	34.65
4418	NASDAQ	SHEN	Thu, Nov 9, 2017	34.90	35.30	34.23	35.15
4417	NASDAQ	SHEN	Wed, Nov 8, 2017	35.10	35.60	34.40	35.10
4416	NASDAQ	SHEN	Tue, Nov 7, 2017	35.80	36.00	34.75	35.30
4415	NASDAQ	SHEN	Mon, Nov 6, 2017	37.05	37.05	35.65	35.90
4414	NASDAQ	SHEN	Fri, Nov 3, 2017	37.30	37.63	35.90	37.25
4413	NASDAQ	SHEN	Thu, Nov 2, 2017	37.15	37.85	36.10	37.20
4412	NASDAQ	SHEN	Wed, Nov 1, 2017	38.45	38.45	37.05	37.90
4411	NASDAQ	SHEN	Tue, Oct 31, 2017	37.70	38.45	36.85	38.00
4410	NASDAQ	SHEN	Mon, Oct 30, 2017	39.65	39.75	37.30	37.35
4409	NASDAQ	SHEN	Fri, Oct 27, 2017	39.80	40.40	39.50	40.00
4408	NASDAQ	SHEN	Thu, Oct 26, 2017	39.85	40.15	39.50	39.75
4407	NASDAQ	SHEN	Wed, Oct 25, 2017	38.80	39.80	38.60	39.75
4406	NASDAQ	SHEN	Tue, Oct 24, 2017	38.55	38.90	38.30	38.65
4405	NASDAQ	SHEN	Mon, Oct 23, 2017	39.15	39.20	38.25	38.50
4404	NASDAQ	SHEN	Fri, Oct 20, 2017	39.90	39.90	39.20	39.30
4403	NASDAQ	SHEN	Thu, Oct 19, 2017	39.25	39.80	38.90	39.55
4402	NASDAQ	SHEN	Wed, Oct 18, 2017	39.20	39.40	38.85	39.25
4401	NASDAQ	SHEN	Tue, Oct 17, 2017	39.30	39.78	38.78	39.00
4400	NASDAQ	SHEN	Mon, Oct 16, 2017	39.20	39.55	38.90	39.30
4399	NASDAQ	SHEN	Fri, Oct 13, 2017	38.70	39.30	38.63	39.00
4398	NASDAQ	SHEN	Thu, Oct 12, 2017	38.75	38.88	38.30	38.75
4397	NASDAQ	SHEN	Wed, Oct 11, 2017	39.00	39.40	38.75	38.80
4396	NASDAQ	SHEN	Tue, Oct 10, 2017	39.20	39.60	38.80	38.95
4395	NASDAQ	SHEN	Mon, Oct 9, 2017	38.70	39.20	38.45	38.85
4394	NASDAQ	SHEN	Fri, Oct 6, 2017	39.10	39.15	38.35	38.50
4393	NASDAQ	SHEN	Thu, Oct 5, 2017	40.20	40.95	39.15	39.20
4392	NASDAQ	SHEN	Wed, Oct 4, 2017	39.85	41.80	39.80	40.20
4391	NASDAQ	SHEN	Tue, Oct 3, 2017	38.55	40.00	38.50	39.80
4390	NASDAQ	SHEN	Mon, Oct 2, 2017	37.25	38.70	37.15	38.70
4389	NASDAQ	SHEN	Fri, Sep 29, 2017	37.90	37.93	37.15	37.20
4388	NASDAQ	SHEN	Thu, Sep 28, 2017	38.10	38.10	37.30	37.75
4387	NASDAQ	SHEN	Wed, Sep 27, 2017	38.70	38.80	37.35	38.00
4386	NASDAQ	SHEN	Tue, Sep 26, 2017	39.05	39.45	38.35	38.45
4385	NASDAQ	SHEN	Mon, Sep 25, 2017	38.35	39.48	38.15	38.85
4384	NASDAQ	SHEN	Fri, Sep 22, 2017	37.85	38.60	37.85	38.25
4383	NASDAQ	SHEN	Thu, Sep 21, 2017	37.35	37.80	37.20	37.75
4382	NASDAQ	SHEN	Wed, Sep 20, 2017	36.85	37.85	36.75	37.20
4381	NASDAQ	SHEN	Tue, Sep 19, 2017	35.65	37.00	35.40	36.95
4380	NASDAQ	SHEN	Mon, Sep 18, 2017	34.45	35.65	34.35	35.60
4379	NASDAQ	SHEN	Fri, Sep 15, 2017	34.20	34.75	33.95	34.45
4378	NASDAQ	SHEN	Thu, Sep 14, 2017	33.75	34.25	33.45	34.10
4377	NASDAQ	SHEN	Wed, Sep 13, 2017	33.85	34.20	33.45	33.80
4376	NASDAQ	SHEN	Tue, Sep 12, 2017	33.40	33.95	33.40	33.90
4375	NASDAQ	SHEN	Mon, Sep 11, 2017	35.00	35.05	33.13	33.35
4374	NASDAQ	SHEN	Fri, Sep 8, 2017	34.75	35.20	33.90	34.80
4373	NASDAQ	SHEN	Thu, Sep 7, 2017	36.35	36.45	34.30	34.80
4372	NASDAQ	SHEN	Wed, Sep 6, 2017	37.50	37.70	35.75	36.15
4371	NASDAQ	SHEN	Tue, Sep 5, 2017	37.05	37.90	37.05	37.45
4370	NASDAQ	SHEN	Fri, Sep 1, 2017	36.00	37.30	35.70	37.30
4369	NASDAQ	SHEN	Thu, Aug 31, 2017	36.10	36.70	35.90	36.05
4368	NASDAQ	SHEN	Wed, Aug 30, 2017	35.75	36.10	35.55	35.90
4367	NASDAQ	SHEN	Tue, Aug 29, 2017	35.25	35.90	35.25	35.85
4366	NASDAQ	SHEN	Mon, Aug 28, 2017	35.95	36.05	35.70	35.75
4365	NASDAQ	SHEN	Fri, Aug 25, 2017	35.95	36.05	35.63	35.90
4364	NASDAQ	SHEN	Thu, Aug 24, 2017	35.40	35.93	35.20	35.85
4363	NASDAQ	SHEN	Wed, Aug 23, 2017	34.75	35.40	34.73	35.25
4362	NASDAQ	SHEN	Tue, Aug 22, 2017	35.15	35.30	34.85	35.00
4361	NASDAQ	SHEN	Mon, Aug 21, 2017	35.25	35.35	34.65	34.95
4360	NASDAQ	SHEN	Fri, Aug 18, 2017	35.00	35.53	34.75	35.20
4359	NASDAQ	SHEN	Thu, Aug 17, 2017	36.30	36.40	35.35	35.35
4358	NASDAQ	SHEN	Wed, Aug 16, 2017	36.45	36.80	36.30	36.55
4357	NASDAQ	SHEN	Tue, Aug 15, 2017	36.45	36.65	36.00	36.40
4356	NASDAQ	SHEN	Mon, Aug 14, 2017	35.45	36.45	35.30	36.40
4355	NASDAQ	SHEN	Fri, Aug 11, 2017	35.60	35.75	34.98	35.40
4354	NASDAQ	SHEN	Thu, Aug 10, 2017	35.35	36.08	35.25	35.40
4353	NASDAQ	SHEN	Wed, Aug 9, 2017	35.90	36.10	35.55	35.65
4352	NASDAQ	SHEN	Tue, Aug 8, 2017	36.05	36.80	35.55	36.25
4351	NASDAQ	SHEN	Mon, Aug 7, 2017	35.90	36.53	35.59	36.10
4350	NASDAQ	SHEN	Fri, Aug 4, 2017	34.95	36.80	34.75	35.90
4349	NASDAQ	SHEN	Thu, Aug 3, 2017	33.35	36.75	33.10	34.90
4348	NASDAQ	SHEN	Wed, Aug 2, 2017	30.15	33.70	29.05	33.45
4347	NASDAQ	SHEN	Tue, Aug 1, 2017	30.90	31.35	30.45	31.20
4346	NASDAQ	SHEN	Mon, Jul 31, 2017	30.25	30.80	29.75	30.75
4345	NASDAQ	SHEN	Fri, Jul 28, 2017	30.40	30.90	30.15	30.20
4344	NASDAQ	SHEN	Thu, Jul 27, 2017	30.65	30.90	30.25	30.70
4343	NASDAQ	SHEN	Wed, Jul 26, 2017	30.70	30.80	30.35	30.55
4342	NASDAQ	SHEN	Tue, Jul 25, 2017	29.90	30.90	29.65	30.50
4341	NASDAQ	SHEN	Mon, Jul 24, 2017	30.85	30.85	29.50	29.65
4340	NASDAQ	SHEN	Fri, Jul 21, 2017	31.45	31.45	30.58	30.85
4339	NASDAQ	SHEN	Thu, Jul 20, 2017	29.90	31.10	29.80	31.05
4338	NASDAQ	SHEN	Wed, Jul 19, 2017	29.20	29.90	28.85	29.85
4337	NASDAQ	SHEN	Tue, Jul 18, 2017	28.85	29.40	28.55	29.20
4336	NASDAQ	SHEN	Mon, Jul 17, 2017	29.10	29.40	28.75	28.90
4335	NASDAQ	SHEN	Fri, Jul 14, 2017	28.30	28.95	28.00	28.90
4334	NASDAQ	SHEN	Thu, Jul 13, 2017	29.05	29.15	28.20	28.25
4333	NASDAQ	SHEN	Wed, Jul 12, 2017	29.10	29.55	28.85	29.10
4332	NASDAQ	SHEN	Tue, Jul 11, 2017	29.85	30.30	28.80	28.95
4331	NASDAQ	SHEN	Mon, Jul 10, 2017	29.40	30.00	29.10	29.85
4330	NASDAQ	SHEN	Fri, Jul 7, 2017	29.35	29.50	28.75	29.35
4329	NASDAQ	SHEN	Thu, Jul 6, 2017	30.10	30.20	29.20	29.20
4328	NASDAQ	SHEN	Wed, Jul 5, 2017	30.65	30.85	30.15	30.35
4327	NASDAQ	SHEN	Mon, Jul 3, 2017	30.75	30.90	30.55	30.60
4326	NASDAQ	SHEN	Fri, Jun 30, 2017	30.35	30.95	29.95	30.70
4325	NASDAQ	SHEN	Thu, Jun 29, 2017	30.50	30.50	29.73	30.30
4324	NASDAQ	SHEN	Wed, Jun 28, 2017	30.05	30.65	29.85	30.45
4323	NASDAQ	SHEN	Tue, Jun 27, 2017	29.75	30.20	29.60	29.80
4322	NASDAQ	SHEN	Mon, Jun 26, 2017	30.20	30.35	29.45	29.80
4321	NASDAQ	SHEN	Fri, Jun 23, 2017	29.90	30.25	29.55	30.15
4320	NASDAQ	SHEN	Thu, Jun 22, 2017	30.05	30.40	29.70	29.85
4319	NASDAQ	SHEN	Wed, Jun 21, 2017	31.45	31.65	30.23	30.25
4318	NASDAQ	SHEN	Tue, Jun 20, 2017	32.05	32.05	30.95	31.45
4317	NASDAQ	SHEN	Mon, Jun 19, 2017	32.25	32.35	31.85	32.10
4316	NASDAQ	SHEN	Fri, Jun 16, 2017	31.10	32.25	31.00	32.15
4315	NASDAQ	SHEN	Thu, Jun 15, 2017	31.30	31.65	31.10	31.35
4314	NASDAQ	SHEN	Wed, Jun 14, 2017	31.95	32.10	31.38	31.60
4313	NASDAQ	SHEN	Tue, Jun 13, 2017	32.15	32.15	31.53	31.85
4312	NASDAQ	SHEN	Mon, Jun 12, 2017	31.80	32.35	31.55	32.10
4311	NASDAQ	SHEN	Fri, Jun 9, 2017	32.25	32.90	31.75	31.85
4310	NASDAQ	SHEN	Thu, Jun 8, 2017	31.85	32.40	31.50	32.20
4309	NASDAQ	SHEN	Wed, Jun 7, 2017	32.30	32.50	31.65	31.70
4308	NASDAQ	SHEN	Tue, Jun 6, 2017	32.35	32.63	32.05	32.25
4307	NASDAQ	SHEN	Mon, Jun 5, 2017	31.95	32.70	31.75	32.55
4306	NASDAQ	SHEN	Fri, Jun 2, 2017	30.85	32.05	30.80	31.95
4305	NASDAQ	SHEN	Thu, Jun 1, 2017	30.70	31.00	30.50	30.75
4304	NASDAQ	SHEN	Wed, May 31, 2017	30.60	30.75	30.15	30.65
4303	NASDAQ	SHEN	Tue, May 30, 2017	30.30	30.70	30.25	30.50
4302	NASDAQ	SHEN	Fri, May 26, 2017	30.45	30.70	30.05	30.48
4301	NASDAQ	SHEN	Thu, May 25, 2017	30.45	30.75	29.46	30.50
4300	NASDAQ	SHEN	Wed, May 24, 2017	31.10	31.10	30.05	30.35
4299	NASDAQ	SHEN	Tue, May 23, 2017	32.20	32.25	30.95	31.05
4298	NASDAQ	SHEN	Mon, May 22, 2017	31.25	32.30	31.22	32.25
4297	NASDAQ	SHEN	Fri, May 19, 2017	30.90	31.55	30.75	31.20
4296	NASDAQ	SHEN	Thu, May 18, 2017	30.75	31.20	30.60	30.90
4295	NASDAQ	SHEN	Wed, May 17, 2017	30.95	31.20	30.65	30.80
4294	NASDAQ	SHEN	Tue, May 16, 2017	31.40	31.50	30.95	31.35
4293	NASDAQ	SHEN	Mon, May 15, 2017	31.65	31.95	31.20	31.35
4292	NASDAQ	SHEN	Fri, May 12, 2017	31.10	31.60	30.80	31.53
4291	NASDAQ	SHEN	Thu, May 11, 2017	32.05	32.05	31.05	31.20
4290	NASDAQ	SHEN	Wed, May 10, 2017	32.25	32.45	31.95	32.10
4289	NASDAQ	SHEN	Tue, May 9, 2017	32.50	32.70	32.00	32.30
4288	NASDAQ	SHEN	Mon, May 8, 2017	31.85	32.60	31.80	32.45
4287	NASDAQ	SHEN	Fri, May 5, 2017	31.20	32.25	31.20	31.90
4286	NASDAQ	SHEN	Thu, May 4, 2017	30.50	31.90	29.20	31.15
4285	NASDAQ	SHEN	Wed, May 3, 2017	32.35	32.95	31.20	31.40
4284	NASDAQ	SHEN	Tue, May 2, 2017	32.10	32.78	31.50	32.60
4283	NASDAQ	SHEN	Mon, May 1, 2017	32.15	32.30	31.90	32.05
4282	NASDAQ	SHEN	Fri, Apr 28, 2017	32.40	32.50	31.60	32.00
4281	NASDAQ	SHEN	Thu, Apr 27, 2017	32.80	33.05	32.20	32.40
4280	NASDAQ	SHEN	Wed, Apr 26, 2017	31.50	33.05	31.50	32.70
4279	NASDAQ	SHEN	Tue, Apr 25, 2017	31.20	31.75	30.85	31.65
4278	NASDAQ	SHEN	Mon, Apr 24, 2017	31.15	31.48	30.85	31.00
4277	NASDAQ	SHEN	Fri, Apr 21, 2017	30.50	30.85	30.45	30.70
4276	NASDAQ	SHEN	Thu, Apr 20, 2017	30.80	30.95	30.35	30.60
4275	NASDAQ	SHEN	Wed, Apr 19, 2017	30.80	31.10	30.65	30.75
4274	NASDAQ	SHEN	Tue, Apr 18, 2017	30.35	30.70	30.15	30.65
4273	NASDAQ	SHEN	Mon, Apr 17, 2017	29.25	30.83	28.75	30.55
4272	NASDAQ	SHEN	Thu, Apr 13, 2017	31.00	31.00	30.05	30.05
4271	NASDAQ	SHEN	Wed, Apr 12, 2017	29.20	31.10	29.10	31.05
4270	NASDAQ	SHEN	Tue, Apr 11, 2017	29.25	29.55	29.13	29.25
4269	NASDAQ	SHEN	Mon, Apr 10, 2017	29.20	29.55	29.15	29.45
4268	NASDAQ	SHEN	Fri, Apr 7, 2017	28.70	29.25	28.15	29.20
4267	NASDAQ	SHEN	Thu, Apr 6, 2017	28.75	28.80	28.15	28.80
4266	NASDAQ	SHEN	Wed, Apr 5, 2017	28.35	29.00	27.80	28.85
4265	NASDAQ	SHEN	Tue, Apr 4, 2017	27.40	28.30	27.40	28.30
4264	NASDAQ	SHEN	Mon, Apr 3, 2017	28.10	28.15	27.28	27.40
4263	NASDAQ	SHEN	Fri, Mar 31, 2017	28.25	28.70	27.90	28.05
4262	NASDAQ	SHEN	Thu, Mar 30, 2017	28.15	28.45	27.95	28.40
4261	NASDAQ	SHEN	Wed, Mar 29, 2017	27.95	28.35	27.90	28.20
4260	NASDAQ	SHEN	Tue, Mar 28, 2017	27.80	28.25	27.45	28.03
4259	NASDAQ	SHEN	Mon, Mar 27, 2017	28.60	29.13	27.70	27.90
4258	NASDAQ	SHEN	Fri, Mar 24, 2017	28.75	29.50	27.55	28.85
4257	NASDAQ	SHEN	Thu, Mar 23, 2017	27.65	29.15	27.45	28.60
4256	NASDAQ	SHEN	Wed, Mar 22, 2017	27.75	28.45	27.33	27.65
4255	NASDAQ	SHEN	Tue, Mar 21, 2017	28.45	28.60	27.73	27.85
4254	NASDAQ	SHEN	Mon, Mar 20, 2017	26.50	28.78	26.40	28.25
4253	NASDAQ	SHEN	Fri, Mar 17, 2017	26.55	28.05	26.45	27.00
4252	NASDAQ	SHEN	Thu, Mar 16, 2017	27.50	28.15	27.15	28.05
4251	NASDAQ	SHEN	Wed, Mar 15, 2017	26.80	27.45	26.46	27.35
4250	NASDAQ	SHEN	Tue, Mar 14, 2017	26.75	27.55	26.35	26.65
4249	NASDAQ	SHEN	Mon, Mar 13, 2017	26.10	27.00	26.10	26.95
4248	NASDAQ	SHEN	Fri, Mar 10, 2017	26.15	26.25	25.80	26.15
4247	NASDAQ	SHEN	Thu, Mar 9, 2017	25.95	26.10	25.65	25.95
4246	NASDAQ	SHEN	Wed, Mar 8, 2017	25.95	26.20	25.50	26.00
4245	NASDAQ	SHEN	Tue, Mar 7, 2017	26.55	26.95	25.55	25.85
4244	NASDAQ	SHEN	Mon, Mar 6, 2017	26.60	28.03	26.30	26.55
4243	NASDAQ	SHEN	Fri, Mar 3, 2017	27.45	27.70	26.25	26.85
4242	NASDAQ	SHEN	Thu, Mar 2, 2017	28.20	28.20	27.25	27.45
4241	NASDAQ	SHEN	Wed, Mar 1, 2017	28.45	28.65	28.00	28.25
4240	NASDAQ	SHEN	Tue, Feb 28, 2017	29.00	29.00	27.75	28.10
4239	NASDAQ	SHEN	Mon, Feb 27, 2017	29.10	29.35	28.55	29.05
4238	NASDAQ	SHEN	Fri, Feb 24, 2017	29.45	29.75	28.85	29.10
4237	NASDAQ	SHEN	Thu, Feb 23, 2017	29.90	29.95	29.38	29.65
4236	NASDAQ	SHEN	Wed, Feb 22, 2017	28.80	29.90	28.70	29.85
4235	NASDAQ	SHEN	Tue, Feb 21, 2017	29.10	29.50	28.45	28.80
4234	NASDAQ	SHEN	Fri, Feb 17, 2017	28.60	29.00	28.25	29.00
4233	NASDAQ	SHEN	Thu, Feb 16, 2017	27.85	28.70	27.83	28.45
4232	NASDAQ	SHEN	Wed, Feb 15, 2017	27.75	27.95	27.55	27.90
4231	NASDAQ	SHEN	Tue, Feb 14, 2017	27.35	27.80	27.15	27.75
4230	NASDAQ	SHEN	Mon, Feb 13, 2017	27.75	27.88	27.30	27.50
4229	NASDAQ	SHEN	Fri, Feb 10, 2017	26.75	27.70	26.50	27.65
4228	NASDAQ	SHEN	Thu, Feb 9, 2017	26.40	26.75	26.40	26.70
4227	NASDAQ	SHEN	Wed, Feb 8, 2017	26.60	27.20	26.10	26.30
4226	NASDAQ	SHEN	Tue, Feb 7, 2017	26.90	26.95	26.60	26.75
4225	NASDAQ	SHEN	Mon, Feb 6, 2017	27.30	27.30	26.75	26.80
4224	NASDAQ	SHEN	Fri, Feb 3, 2017	27.05	27.50	26.75	27.30
4223	NASDAQ	SHEN	Thu, Feb 2, 2017	26.35	27.00	26.25	26.80
4222	NASDAQ	SHEN	Wed, Feb 1, 2017	27.40	27.70	25.35	26.30
4221	NASDAQ	SHEN	Tue, Jan 31, 2017	27.50	27.95	27.15	27.25
4220	NASDAQ	SHEN	Mon, Jan 30, 2017	27.80	28.00	27.50	27.65
4219	NASDAQ	SHEN	Fri, Jan 27, 2017	27.50	28.05	27.10	27.95
4218	NASDAQ	SHEN	Thu, Jan 26, 2017	27.00	27.45	26.80	27.40
4217	NASDAQ	SHEN	Wed, Jan 25, 2017	27.25	27.30	26.70	27.05
4216	NASDAQ	SHEN	Tue, Jan 24, 2017	26.75	27.25	26.25	26.95
4215	NASDAQ	SHEN	Mon, Jan 23, 2017	26.20	26.75	26.20	26.70
4214	NASDAQ	SHEN	Fri, Jan 20, 2017	26.15	26.50	26.15	26.25
4213	NASDAQ	SHEN	Thu, Jan 19, 2017	26.40	26.55	25.90	26.15
4212	NASDAQ	SHEN	Wed, Jan 18, 2017	26.80	27.35	26.13	26.40
4211	NASDAQ	SHEN	Tue, Jan 17, 2017	27.10	27.40	26.49	26.80
4210	NASDAQ	SHEN	Fri, Jan 13, 2017	27.45	27.75	26.85	27.15
4209	NASDAQ	SHEN	Thu, Jan 12, 2017	27.60	27.80	26.45	27.40
4208	NASDAQ	SHEN	Wed, Jan 11, 2017	28.00	28.80	27.50	27.65
4207	NASDAQ	SHEN	Tue, Jan 10, 2017	27.85	28.03	26.65	27.95
4206	NASDAQ	SHEN	Mon, Jan 9, 2017	29.10	29.15	27.70	28.00
4205	NASDAQ	SHEN	Fri, Jan 6, 2017	30.85	31.05	29.00	29.15
4204	NASDAQ	SHEN	Thu, Jan 5, 2017	29.95	31.10	29.65	30.85
4203	NASDAQ	SHEN	Wed, Jan 4, 2017	29.00	30.20	28.65	30.00
4202	NASDAQ	SHEN	Tue, Jan 3, 2017	27.60	29.85	27.15	28.90
4201	NASDAQ	SHEN	Fri, Dec 30, 2016	29.05	29.05	26.83	27.30
4200	NASDAQ	SHEN	Thu, Dec 29, 2016	28.95	29.35	28.58	28.95
4199	NASDAQ	SHEN	Wed, Dec 28, 2016	29.50	29.50	28.60	28.80
4198	NASDAQ	SHEN	Tue, Dec 27, 2016	28.20	29.85	28.20	29.40
4197	NASDAQ	SHEN	Fri, Dec 23, 2016	28.00	28.70	27.93	28.30
4196	NASDAQ	SHEN	Thu, Dec 22, 2016	27.95	28.15	27.55	28.00
4195	NASDAQ	SHEN	Wed, Dec 21, 2016	28.10	28.70	27.90	27.90
4194	NASDAQ	SHEN	Tue, Dec 20, 2016	27.65	28.23	27.25	28.00
4193	NASDAQ	SHEN	Mon, Dec 19, 2016	27.65	28.20	27.45	27.65
4192	NASDAQ	SHEN	Fri, Dec 16, 2016	28.00	28.65	27.53	27.65
4191	NASDAQ	SHEN	Thu, Dec 15, 2016	27.85	28.45	27.65	28.15
4190	NASDAQ	SHEN	Wed, Dec 14, 2016	28.20	28.35	27.60	27.75
4189	NASDAQ	SHEN	Tue, Dec 13, 2016	28.00	28.30	27.70	28.10
4188	NASDAQ	SHEN	Mon, Dec 12, 2016	29.80	29.80	27.78	27.80
4187	NASDAQ	SHEN	Fri, Dec 9, 2016	29.95	30.20	29.70	30.00
4186	NASDAQ	SHEN	Thu, Dec 8, 2016	28.75	30.00	28.65	29.95
4185	NASDAQ	SHEN	Wed, Dec 7, 2016	27.80	29.03	27.70	28.80
4184	NASDAQ	SHEN	Tue, Dec 6, 2016	27.30	27.85	27.10	27.65
4183	NASDAQ	SHEN	Mon, Dec 5, 2016	26.95	27.35	26.70	27.25
4182	NASDAQ	SHEN	Fri, Dec 2, 2016	27.15	27.70	26.90	26.95
4181	NASDAQ	SHEN	Thu, Dec 1, 2016	28.00	28.65	26.90	27.10
4180	NASDAQ	SHEN	Wed, Nov 30, 2016	28.65	28.90	27.70	28.05
4179	NASDAQ	SHEN	Tue, Nov 29, 2016	28.70	28.85	28.45	28.65
4178	NASDAQ	SHEN	Mon, Nov 28, 2016	27.90	28.70	27.83	28.65
4177	NASDAQ	SHEN	Fri, Nov 25, 2016	28.00	28.40	27.75	27.90
4176	NASDAQ	SHEN	Wed, Nov 23, 2016	27.55	28.20	27.45	27.95
4175	NASDAQ	SHEN	Tue, Nov 22, 2016	27.15	27.80	27.10	27.75
4174	NASDAQ	SHEN	Mon, Nov 21, 2016	26.80	27.15	26.30	27.10
4173	NASDAQ	SHEN	Fri, Nov 18, 2016	25.65	26.70	25.65	26.65
4172	NASDAQ	SHEN	Thu, Nov 17, 2016	25.85	26.15	25.65	25.65
4171	NASDAQ	SHEN	Wed, Nov 16, 2016	25.95	26.10	24.95	25.75
4170	NASDAQ	SHEN	Tue, Nov 15, 2016	26.10	26.40	25.70	25.95
4169	NASDAQ	SHEN	Mon, Nov 14, 2016	26.50	26.65	25.95	26.20
4168	NASDAQ	SHEN	Fri, Nov 11, 2016	25.45	26.55	24.90	26.20
4167	NASDAQ	SHEN	Thu, Nov 10, 2016	25.20	25.65	24.10	25.35
4166	NASDAQ	SHEN	Wed, Nov 9, 2016	23.95	25.05	23.60	24.95
4165	NASDAQ	SHEN	Tue, Nov 8, 2016	24.50	24.65	23.55	24.45
4164	NASDAQ	SHEN	Mon, Nov 7, 2016	24.15	24.95	22.05	23.55
4163	NASDAQ	SHEN	Fri, Nov 4, 2016	24.30	25.75	24.16	25.30
4162	NASDAQ	SHEN	Thu, Nov 3, 2016	24.20	24.50	23.80	24.35
4161	NASDAQ	SHEN	Wed, Nov 2, 2016	25.50	25.60	23.85	24.10
4160	NASDAQ	SHEN	Tue, Nov 1, 2016	26.35	26.60	25.50	25.65
4159	NASDAQ	SHEN	Mon, Oct 31, 2016	26.40	26.55	26.05	26.40
4158	NASDAQ	SHEN	Fri, Oct 28, 2016	26.30	26.73	26.00	26.20
4157	NASDAQ	SHEN	Thu, Oct 27, 2016	26.20	26.40	25.75	26.10
4156	NASDAQ	SHEN	Wed, Oct 26, 2016	26.35	26.55	25.80	26.00
4155	NASDAQ	SHEN	Tue, Oct 25, 2016	26.45	26.75	26.30	26.45
4154	NASDAQ	SHEN	Mon, Oct 24, 2016	26.10	26.75	26.10	26.30
4153	NASDAQ	SHEN	Fri, Oct 21, 2016	25.55	26.05	25.45	26.00
4152	NASDAQ	SHEN	Thu, Oct 20, 2016	25.90	26.00	25.33	25.85
4151	NASDAQ	SHEN	Wed, Oct 19, 2016	26.70	26.70	25.98	26.05
4150	NASDAQ	SHEN	Tue, Oct 18, 2016	25.55	26.91	25.45	26.55
4149	NASDAQ	SHEN	Mon, Oct 17, 2016	25.70	26.05	25.20	25.60
4148	NASDAQ	SHEN	Fri, Oct 14, 2016	25.91	26.41	25.82	25.83
4147	NASDAQ	SHEN	Thu, Oct 13, 2016	25.64	26.18	25.53	25.94
4146	NASDAQ	SHEN	Wed, Oct 12, 2016	26.10	26.26	25.79	25.89
4145	NASDAQ	SHEN	Tue, Oct 11, 2016	26.50	26.98	25.89	26.02
4144	NASDAQ	SHEN	Mon, Oct 10, 2016	26.01	26.74	25.70	26.53
4143	NASDAQ	SHEN	Fri, Oct 7, 2016	26.10	26.13	25.41	25.97
4142	NASDAQ	SHEN	Thu, Oct 6, 2016	26.13	26.26	25.93	26.09
4141	NASDAQ	SHEN	Wed, Oct 5, 2016	26.24	26.25	25.82	26.19
4140	NASDAQ	SHEN	Tue, Oct 4, 2016	26.70	27.03	25.93	26.20
4139	NASDAQ	SHEN	Mon, Oct 3, 2016	27.20	27.22	26.46	26.63
4138	NASDAQ	SHEN	Fri, Sep 30, 2016	27.74	27.83	27.14	27.21
4137	NASDAQ	SHEN	Thu, Sep 29, 2016	27.04	27.61	26.87	27.60
4136	NASDAQ	SHEN	Wed, Sep 28, 2016	27.19	27.36	27.00	27.26
4135	NASDAQ	SHEN	Tue, Sep 27, 2016	26.88	27.30	26.63	27.19
4134	NASDAQ	SHEN	Mon, Sep 26, 2016	27.15	27.17	26.84	26.97
4133	NASDAQ	SHEN	Fri, Sep 23, 2016	27.13	27.35	26.94	27.25
4132	NASDAQ	SHEN	Thu, Sep 22, 2016	27.22	27.51	26.64	27.31
4131	NASDAQ	SHEN	Wed, Sep 21, 2016	26.35	27.08	26.11	27.04
4130	NASDAQ	SHEN	Tue, Sep 20, 2016	26.60	26.63	26.14	26.26
4129	NASDAQ	SHEN	Mon, Sep 19, 2016	26.46	26.59	25.93	26.44
4128	NASDAQ	SHEN	Fri, Sep 16, 2016	26.39	26.44	25.99	26.24
4127	NASDAQ	SHEN	Thu, Sep 15, 2016	25.80	26.32	25.73	26.31
4126	NASDAQ	SHEN	Wed, Sep 14, 2016	25.95	26.00	25.53	25.82
4125	NASDAQ	SHEN	Tue, Sep 13, 2016	26.64	26.72	25.64	26.08
4124	NASDAQ	SHEN	Mon, Sep 12, 2016	25.55	27.22	25.49	26.95
4123	NASDAQ	SHEN	Fri, Sep 9, 2016	25.35	25.70	25.28	25.57
4122	NASDAQ	SHEN	Thu, Sep 8, 2016	25.46	25.66	25.36	25.58
4121	NASDAQ	SHEN	Wed, Sep 7, 2016	25.50	25.61	25.24	25.46
4120	NASDAQ	SHEN	Tue, Sep 6, 2016	25.61	25.91	25.48	25.55
4119	NASDAQ	SHEN	Fri, Sep 2, 2016	25.73	25.94	25.44	25.78
4118	NASDAQ	SHEN	Thu, Sep 1, 2016	25.62	25.83	25.58	25.71
4117	NASDAQ	SHEN	Wed, Aug 31, 2016	25.77	25.86	25.46	25.72
4116	NASDAQ	SHEN	Tue, Aug 30, 2016	25.15	25.83	25.12	25.76
4115	NASDAQ	SHEN	Mon, Aug 29, 2016	25.19	25.48	25.03	25.23
4114	NASDAQ	SHEN	Fri, Aug 26, 2016	26.06	26.33	24.92	25.02
4113	NASDAQ	SHEN	Thu, Aug 25, 2016	25.60	26.13	25.46	26.13
4112	NASDAQ	SHEN	Wed, Aug 24, 2016	25.86	26.31	25.60	25.77
4111	NASDAQ	SHEN	Tue, Aug 23, 2016	25.34	26.00	25.34	25.89
4110	NASDAQ	SHEN	Mon, Aug 22, 2016	25.86	25.96	25.24	25.37
4109	NASDAQ	SHEN	Fri, Aug 19, 2016	26.70	27.11	25.77	26.01
4108	NASDAQ	SHEN	Thu, Aug 18, 2016	26.91	26.96	26.42	26.88
4107	NASDAQ	SHEN	Wed, Aug 17, 2016	28.29	28.54	26.98	26.99
4106	NASDAQ	SHEN	Tue, Aug 16, 2016	28.20	29.90	28.14	28.87
4105	NASDAQ	SHEN	Mon, Aug 15, 2016	28.25	28.43	27.22	27.32
4104	NASDAQ	SHEN	Fri, Aug 12, 2016	28.02	28.51	27.54	28.25
4103	NASDAQ	SHEN	Thu, Aug 11, 2016	29.66	30.02	27.90	28.10
4102	NASDAQ	SHEN	Wed, Aug 10, 2016	30.11	30.30	29.00	29.28
4101	NASDAQ	SHEN	Tue, Aug 9, 2016	31.39	31.56	30.09	30.22
4100	NASDAQ	SHEN	Mon, Aug 8, 2016	32.92	33.25	31.28	31.50
4099	NASDAQ	SHEN	Fri, Aug 5, 2016	37.85	38.73	33.20	33.78
4098	NASDAQ	SHEN	Thu, Aug 4, 2016	39.39	40.02	39.26	39.61
4097	NASDAQ	SHEN	Wed, Aug 3, 2016	39.65	39.97	39.18	39.63
4096	NASDAQ	SHEN	Tue, Aug 2, 2016	40.46	40.60	39.10	39.59
4095	NASDAQ	SHEN	Mon, Aug 1, 2016	41.22	41.45	40.63	40.81
4094	NASDAQ	SHEN	Fri, Jul 29, 2016	40.33	41.32	40.23	41.08
4093	NASDAQ	SHEN	Thu, Jul 28, 2016	41.47	41.47	40.42	40.63
4092	NASDAQ	SHEN	Wed, Jul 27, 2016	41.28	41.74	41.04	41.20
4091	NASDAQ	SHEN	Tue, Jul 26, 2016	40.94	41.67	40.94	41.27
4090	NASDAQ	SHEN	Mon, Jul 25, 2016	41.61	41.80	41.10	41.26
4089	NASDAQ	SHEN	Fri, Jul 22, 2016	39.88	41.70	39.76	41.60
4088	NASDAQ	SHEN	Thu, Jul 21, 2016	40.94	40.94	39.44	39.89
4087	NASDAQ	SHEN	Wed, Jul 20, 2016	41.93	41.99	40.96	41.06
4086	NASDAQ	SHEN	Tue, Jul 19, 2016	41.75	42.00	41.44	41.60
4085	NASDAQ	SHEN	Mon, Jul 18, 2016	41.36	41.78	41.09	41.59
4084	NASDAQ	SHEN	Fri, Jul 15, 2016	41.66	41.95	41.17	41.57
4083	NASDAQ	SHEN	Thu, Jul 14, 2016	42.01	42.31	41.21	41.23
4082	NASDAQ	SHEN	Wed, Jul 13, 2016	42.20	42.66	41.55	41.87
4081	NASDAQ	SHEN	Tue, Jul 12, 2016	42.12	42.26	41.52	41.84
4080	NASDAQ	SHEN	Mon, Jul 11, 2016	40.79	41.67	40.55	41.66
4079	NASDAQ	SHEN	Fri, Jul 8, 2016	39.63	40.93	39.50	40.84
4078	NASDAQ	SHEN	Thu, Jul 7, 2016	39.09	39.59	38.90	39.38
4077	NASDAQ	SHEN	Wed, Jul 6, 2016	39.37	39.86	38.66	39.32
4076	NASDAQ	SHEN	Tue, Jul 5, 2016	38.84	39.95	38.69	39.36
4075	NASDAQ	SHEN	Fri, Jul 1, 2016	39.12	39.36	37.80	38.85
4074	NASDAQ	SHEN	Thu, Jun 30, 2016	38.41	39.11	37.93	39.06
4073	NASDAQ	SHEN	Wed, Jun 29, 2016	36.80	38.00	36.80	37.84
4072	NASDAQ	SHEN	Tue, Jun 28, 2016	36.80	37.37	36.41	36.51
4071	NASDAQ	SHEN	Mon, Jun 27, 2016	35.97	36.76	35.81	36.11
4070	NASDAQ	SHEN	Fri, Jun 24, 2016	34.97	36.40	34.49	35.97
4069	NASDAQ	SHEN	Thu, Jun 23, 2016	35.95	36.72	35.82	36.56
4068	NASDAQ	SHEN	Wed, Jun 22, 2016	35.95	36.33	35.40	35.49
4067	NASDAQ	SHEN	Tue, Jun 21, 2016	35.97	36.06	35.21	35.68
4066	NASDAQ	SHEN	Mon, Jun 20, 2016	34.95	36.08	34.68	35.65
4065	NASDAQ	SHEN	Fri, Jun 17, 2016	35.78	35.79	34.26	34.75
4064	NASDAQ	SHEN	Thu, Jun 16, 2016	34.44	35.82	34.39	35.82
4063	NASDAQ	SHEN	Wed, Jun 15, 2016	34.99	35.31	34.59	34.66
4062	NASDAQ	SHEN	Tue, Jun 14, 2016	34.15	34.87	33.84	34.73
4061	NASDAQ	SHEN	Mon, Jun 13, 2016	33.81	34.37	33.73	34.24
4060	NASDAQ	SHEN	Fri, Jun 10, 2016	33.50	34.27	33.08	33.77
4059	NASDAQ	SHEN	Thu, Jun 9, 2016	34.99	35.00	32.52	34.11
4058	NASDAQ	SHEN	Wed, Jun 8, 2016	35.65	36.21	35.51	36.19
4057	NASDAQ	SHEN	Tue, Jun 7, 2016	34.73	35.87	34.53	35.59
4056	NASDAQ	SHEN	Mon, Jun 6, 2016	34.40	34.87	34.11	34.47
4055	NASDAQ	SHEN	Fri, Jun 3, 2016	33.48	34.19	32.99	34.15
4054	NASDAQ	SHEN	Thu, Jun 2, 2016	31.90	33.38	31.74	33.33
4053	NASDAQ	SHEN	Wed, Jun 1, 2016	32.02	32.15	31.26	31.91
4052	NASDAQ	SHEN	Tue, May 31, 2016	31.63	32.38	31.34	31.99
4051	NASDAQ	SHEN	Fri, May 27, 2016	31.46	31.87	31.08	31.29
4050	NASDAQ	SHEN	Thu, May 26, 2016	31.34	31.54	31.07	31.33
4049	NASDAQ	SHEN	Wed, May 25, 2016	30.63	31.39	30.18	31.10
4048	NASDAQ	SHEN	Tue, May 24, 2016	29.77	30.55	29.60	30.47
4047	NASDAQ	SHEN	Mon, May 23, 2016	29.81	30.00	29.57	29.59
4046	NASDAQ	SHEN	Fri, May 20, 2016	29.30	29.87	29.27	29.63
4045	NASDAQ	SHEN	Thu, May 19, 2016	29.15	29.48	28.43	29.23
4044	NASDAQ	SHEN	Wed, May 18, 2016	28.83	29.95	28.79	29.35
4043	NASDAQ	SHEN	Tue, May 17, 2016	29.81	29.82	28.52	28.83
4042	NASDAQ	SHEN	Mon, May 16, 2016	29.65	30.09	29.59	29.69
4041	NASDAQ	SHEN	Fri, May 13, 2016	30.70	30.70	29.51	29.59
4040	NASDAQ	SHEN	Thu, May 12, 2016	30.39	31.03	30.09	30.71
4039	NASDAQ	SHEN	Wed, May 11, 2016	30.64	31.20	30.25	30.27
4038	NASDAQ	SHEN	Tue, May 10, 2016	30.31	30.64	30.06	30.61
4037	NASDAQ	SHEN	Mon, May 9, 2016	30.50	30.67	29.94	30.29
4036	NASDAQ	SHEN	Fri, May 6, 2016	30.13	30.29	29.27	30.27
4035	NASDAQ	SHEN	Thu, May 5, 2016	30.50	30.58	30.09	30.13
4034	NASDAQ	SHEN	Wed, May 4, 2016	30.73	30.86	30.29	30.47
4033	NASDAQ	SHEN	Tue, May 3, 2016	30.52	30.93	30.05	30.74
4032	NASDAQ	SHEN	Mon, May 2, 2016	28.94	30.63	28.72	30.57
4031	NASDAQ	SHEN	Fri, Apr 29, 2016	27.50	29.00	27.26	28.69
4030	NASDAQ	SHEN	Thu, Apr 28, 2016	27.63	28.08	27.63	27.85
4029	NASDAQ	SHEN	Wed, Apr 27, 2016	27.97	28.16	27.51	27.75
4028	NASDAQ	SHEN	Tue, Apr 26, 2016	27.04	27.95	27.00	27.84
4027	NASDAQ	SHEN	Mon, Apr 25, 2016	27.61	27.67	27.03	27.16
4026	NASDAQ	SHEN	Fri, Apr 22, 2016	26.61	27.65	26.61	27.56
4025	NASDAQ	SHEN	Thu, Apr 21, 2016	27.08	27.08	26.34	26.40
4024	NASDAQ	SHEN	Wed, Apr 20, 2016	27.45	27.60	27.05	27.09
4023	NASDAQ	SHEN	Tue, Apr 19, 2016	26.95	27.68	26.73	27.35
4022	NASDAQ	SHEN	Mon, Apr 18, 2016	26.86	26.97	26.64	26.77
4021	NASDAQ	SHEN	Fri, Apr 15, 2016	26.45	26.86	26.31	26.70
4020	NASDAQ	SHEN	Thu, Apr 14, 2016	26.58	26.78	26.04	26.60
4019	NASDAQ	SHEN	Wed, Apr 13, 2016	26.34	26.68	25.92	26.68
4018	NASDAQ	SHEN	Tue, Apr 12, 2016	26.22	26.71	25.90	26.10
4017	NASDAQ	SHEN	Mon, Apr 11, 2016	26.89	26.91	26.03	26.08
4016	NASDAQ	SHEN	Fri, Apr 8, 2016	26.16	26.57	25.69	26.55
4015	NASDAQ	SHEN	Thu, Apr 7, 2016	26.53	26.53	25.92	25.99
4014	NASDAQ	SHEN	Wed, Apr 6, 2016	26.49	26.62	26.11	26.53
4013	NASDAQ	SHEN	Tue, Apr 5, 2016	27.23	27.23	27.23	26.54
4012	NASDAQ	SHEN	Mon, Apr 4, 2016	27.66	27.66	26.81	27.23
4011	NASDAQ	SHEN	Fri, Apr 1, 2016	26.52	27.73	26.47	27.70
4010	NASDAQ	SHEN	Thu, Mar 31, 2016	27.23	27.53	26.64	27.06
4009	NASDAQ	SHEN	Wed, Mar 30, 2016	27.00	27.16	26.35	27.06
4008	NASDAQ	SHEN	Tue, Mar 29, 2016	25.35	26.99	25.32	25.49
4007	NASDAQ	SHEN	Mon, Mar 28, 2016	25.80	25.96	25.35	25.45
4006	NASDAQ	SHEN	Thu, Mar 24, 2016	25.73	25.73	25.73	25.61
4005	NASDAQ	SHEN	Wed, Mar 23, 2016	25.85	26.40	25.37	25.73
4004	NASDAQ	SHEN	Tue, Mar 22, 2016	25.19	25.95	24.92	25.84
4003	NASDAQ	SHEN	Mon, Mar 21, 2016	25.28	25.64	24.90	25.22
4002	NASDAQ	SHEN	Fri, Mar 18, 2016	26.30	26.30	25.76	25.68
4001	NASDAQ	SHEN	Thu, Mar 17, 2016	25.64	26.24	25.29	26.07
4000	NASDAQ	SHEN	Wed, Mar 16, 2016	24.71	25.99	24.71	25.52
3999	NASDAQ	SHEN	Tue, Mar 15, 2016	24.71	24.71	24.71	24.76
3998	NASDAQ	SHEN	Mon, Mar 14, 2016	25.01	25.21	24.50	24.50
3997	NASDAQ	SHEN	Fri, Mar 11, 2016	24.77	25.11	24.51	24.86
3996	NASDAQ	SHEN	Thu, Mar 10, 2016	24.99	25.08	24.06	24.92
3995	NASDAQ	SHEN	Wed, Mar 9, 2016	24.06	24.06	24.06	24.92
3994	NASDAQ	SHEN	Tue, Mar 8, 2016	23.67	24.43	23.52	23.93
3993	NASDAQ	SHEN	Mon, Mar 7, 2016	24.72	24.98	23.59	23.93
3992	NASDAQ	SHEN	Fri, Mar 4, 2016	24.34	24.34	24.34	24.66
3991	NASDAQ	SHEN	Thu, Mar 3, 2016	25.19	25.19	25.19	24.34
3990	NASDAQ	SHEN	Wed, Mar 2, 2016	24.70	25.27	24.11	24.70
3989	NASDAQ	SHEN	Tue, Mar 1, 2016	24.16	24.16	24.16	24.70
3988	NASDAQ	SHEN	Mon, Feb 29, 2016	23.08	24.37	23.08	24.16
3987	NASDAQ	SHEN	Fri, Feb 26, 2016	24.00	24.00	21.49	22.89
3986	NASDAQ	SHEN	Thu, Feb 25, 2016	22.93	23.78	22.69	23.55
3985	NASDAQ	SHEN	Wed, Feb 24, 2016	22.80	22.99	22.43	22.88
3984	NASDAQ	SHEN	Tue, Feb 23, 2016	22.16	23.56	22.07	22.78
3983	NASDAQ	SHEN	Mon, Feb 22, 2016	22.25	22.50	21.95	22.15
3982	NASDAQ	SHEN	Fri, Feb 19, 2016	22.00	22.39	21.61	22.07
3981	NASDAQ	SHEN	Thu, Feb 18, 2016	21.83	22.32	21.63	22.03
3980	NASDAQ	SHEN	Wed, Feb 17, 2016	21.79	22.16	21.51	21.85
3979	NASDAQ	SHEN	Tue, Feb 16, 2016	22.09	22.09	20.55	21.70
3978	NASDAQ	SHEN	Fri, Feb 12, 2016	22.16	22.21	21.48	21.90
3977	NASDAQ	SHEN	Thu, Feb 11, 2016	21.05	22.09	20.90	21.95
3976	NASDAQ	SHEN	Wed, Feb 10, 2016	21.27	21.81	20.78	21.43
3975	NASDAQ	SHEN	Tue, Feb 9, 2016	21.11	21.39	20.63	21.17
3974	NASDAQ	SHEN	Mon, Feb 8, 2016	21.18	21.51	20.59	21.40
3973	NASDAQ	SHEN	Fri, Feb 5, 2016	21.96	22.14	21.34	21.35
3972	NASDAQ	SHEN	Thu, Feb 4, 2016	22.37	22.70	21.89	22.02
3971	NASDAQ	SHEN	Wed, Feb 3, 2016	22.09	22.45	21.73	22.33
3970	NASDAQ	SHEN	Tue, Feb 2, 2016	22.19	22.40	21.48	21.99
3969	NASDAQ	SHEN	Mon, Feb 1, 2016	22.76	22.99	22.02	22.41
3968	NASDAQ	SHEN	Fri, Jan 29, 2016	22.05	23.26	22.03	22.98
3967	NASDAQ	SHEN	Thu, Jan 28, 2016	22.24	22.78	21.79	21.97
3966	NASDAQ	SHEN	Wed, Jan 27, 2016	22.17	23.97	21.45	22.08
3965	NASDAQ	SHEN	Tue, Jan 26, 2016	21.97	22.62	21.89	22.19
3964	NASDAQ	SHEN	Mon, Jan 25, 2016	21.33	22.25	21.28	21.77
3963	NASDAQ	SHEN	Fri, Jan 22, 2016	21.03	21.47	20.52	21.41
3962	NASDAQ	SHEN	Thu, Jan 21, 2016	20.88	21.04	20.42	20.71
3961	NASDAQ	SHEN	Wed, Jan 20, 2016	20.93	21.40	20.14	20.94
3960	NASDAQ	SHEN	Tue, Jan 19, 2016	20.83	21.66	20.42	21.28
3959	NASDAQ	SHEN	Fri, Jan 15, 2016	20.41	21.89	19.99	20.61
3958	NASDAQ	SHEN	Thu, Jan 14, 2016	20.84	21.95	20.54	21.03
3957	NASDAQ	SHEN	Wed, Jan 13, 2016	20.46	20.93	20.21	20.53
3956	NASDAQ	SHEN	Tue, Jan 12, 2016	20.52	20.57	19.84	20.34
3955	NASDAQ	SHEN	Mon, Jan 11, 2016	20.20	21.16	19.18	20.29
3954	NASDAQ	SHEN	Fri, Jan 8, 2016	20.52	21.99	20.19	20.27
3953	NASDAQ	SHEN	Thu, Jan 7, 2016	20.45	22.37	20.21	20.40
3952	NASDAQ	SHEN	Wed, Jan 6, 2016	20.24	22.47	20.24	20.77
3951	NASDAQ	SHEN	Tue, Jan 5, 2016	20.60	20.73	19.83	20.62
3950	NASDAQ	SHEN	Mon, Jan 4, 2016	21.07	22.47	20.49	20.64
3949	NASDAQ	SHEN	Thu, Dec 31, 2015	22.16	22.16	21.49	21.53
3948	NASDAQ	SHEN	Wed, Dec 30, 2015	22.06	22.37	21.96	22.16
3947	NASDAQ	SHEN	Tue, Dec 29, 2015	21.94	22.09	21.83	22.03
3946	NASDAQ	SHEN	Mon, Dec 28, 2015	21.78	21.94	21.67	21.86
3945	NASDAQ	SHEN	Thu, Dec 24, 2015	22.04	22.28	21.86	21.96
3944	NASDAQ	SHEN	Wed, Dec 23, 2015	21.91	22.27	21.81	22.06
3943	NASDAQ	SHEN	Tue, Dec 22, 2015	21.76	21.87	21.32	21.83
3942	NASDAQ	SHEN	Mon, Dec 21, 2015	21.40	21.99	21.37	21.77
3941	NASDAQ	SHEN	Fri, Dec 18, 2015	21.94	21.98	21.16	21.42
3940	NASDAQ	SHEN	Thu, Dec 17, 2015	22.37	22.43	21.91	22.07
3939	NASDAQ	SHEN	Wed, Dec 16, 2015	22.37	22.37	21.80	22.29
3938	NASDAQ	SHEN	Tue, Dec 15, 2015	21.89	22.45	21.88	22.16
3937	NASDAQ	SHEN	Mon, Dec 14, 2015	21.77	21.95	21.55	21.78
3936	NASDAQ	SHEN	Fri, Dec 11, 2015	22.38	23.08	21.84	21.93
3935	NASDAQ	SHEN	Thu, Dec 10, 2015	23.18	23.24	22.74	22.77
3934	NASDAQ	SHEN	Wed, Dec 9, 2015	23.84	23.87	23.21	23.30
3933	NASDAQ	SHEN	Tue, Dec 8, 2015	23.30	24.42	22.90	23.90
3932	NASDAQ	SHEN	Mon, Dec 7, 2015	23.90	23.90	23.37	23.60
3931	NASDAQ	SHEN	Fri, Dec 4, 2015	23.58	24.05	23.58	23.87
3930	NASDAQ	SHEN	Thu, Dec 3, 2015	23.95	24.31	23.39	23.57
3929	NASDAQ	SHEN	Wed, Dec 2, 2015	24.21	24.30	23.86	23.95
3928	NASDAQ	SHEN	Tue, Dec 1, 2015	24.17	24.33	23.83	24.19
3927	NASDAQ	SHEN	Mon, Nov 30, 2015	25.11	25.28	24.13	24.14
3926	NASDAQ	SHEN	Fri, Nov 27, 2015	24.76	25.02	24.57	24.97
3925	NASDAQ	SHEN	Wed, Nov 25, 2015	25.36	25.36	24.57	24.72
3924	NASDAQ	SHEN	Tue, Nov 24, 2015	25.54	25.54	25.03	25.32
3923	NASDAQ	SHEN	Mon, Nov 23, 2015	25.17	25.41	25.08	25.28
3922	NASDAQ	SHEN	Fri, Nov 20, 2015	25.51	25.67	25.09	25.16
3921	NASDAQ	SHEN	Thu, Nov 19, 2015	24.67	25.37	23.29	25.34
3920	NASDAQ	SHEN	Wed, Nov 18, 2015	23.65	25.02	23.39	24.87
3919	NASDAQ	SHEN	Tue, Nov 17, 2015	24.08	24.15	23.62	23.64
3918	NASDAQ	SHEN	Mon, Nov 16, 2015	24.78	24.78	23.86	24.07
3917	NASDAQ	SHEN	Fri, Nov 13, 2015	24.37	24.83	24.02	24.71
3916	NASDAQ	SHEN	Thu, Nov 12, 2015	24.05	24.59	23.79	24.56
3915	NASDAQ	SHEN	Wed, Nov 11, 2015	24.50	24.99	24.02	24.25
3914	NASDAQ	SHEN	Tue, Nov 10, 2015	23.52	24.38	23.52	24.37
3913	NASDAQ	SHEN	Mon, Nov 9, 2015	24.24	24.24	23.34	23.70
3912	NASDAQ	SHEN	Fri, Nov 6, 2015	23.58	24.24	23.27	24.24
3911	NASDAQ	SHEN	Thu, Nov 5, 2015	23.74	23.80	23.35	23.67
3910	NASDAQ	SHEN	Wed, Nov 4, 2015	23.88	24.83	23.51	23.73
3909	NASDAQ	SHEN	Tue, Nov 3, 2015	23.94	24.42	23.34	23.82
3908	NASDAQ	SHEN	Mon, Nov 2, 2015	23.47	24.52	23.47	24.17
3907	NASDAQ	SHEN	Fri, Oct 30, 2015	23.12	24.81	23.05	23.40
3906	NASDAQ	SHEN	Thu, Oct 29, 2015	24.05	24.21	23.06	23.16
3905	NASDAQ	SHEN	Wed, Oct 28, 2015	23.37	24.24	23.01	24.20
3904	NASDAQ	SHEN	Tue, Oct 27, 2015	23.10	23.49	22.68	22.94
3903	NASDAQ	SHEN	Mon, Oct 26, 2015	23.68	23.75	23.18	23.30
3902	NASDAQ	SHEN	Fri, Oct 23, 2015	24.01	24.01	23.46	23.66
3901	NASDAQ	SHEN	Thu, Oct 22, 2015	23.31	23.90	23.23	23.65
3900	NASDAQ	SHEN	Wed, Oct 21, 2015	23.61	23.67	23.20	23.22
3899	NASDAQ	SHEN	Tue, Oct 20, 2015	23.39	23.84	23.34	23.59
3898	NASDAQ	SHEN	Mon, Oct 19, 2015	23.04	23.65	22.85	23.12
3897	NASDAQ	SHEN	Fri, Oct 16, 2015	22.93	23.33	22.69	23.09
3896	NASDAQ	SHEN	Thu, Oct 15, 2015	21.62	22.92	21.52	22.83
3895	NASDAQ	SHEN	Wed, Oct 14, 2015	21.91	22.01	21.45	21.48
3894	NASDAQ	SHEN	Tue, Oct 13, 2015	21.68	22.00	21.67	21.84
3893	NASDAQ	SHEN	Mon, Oct 12, 2015	21.64	21.98	21.31	21.82
3892	NASDAQ	SHEN	Fri, Oct 9, 2015	21.74	22.01	21.23	21.54
3891	NASDAQ	SHEN	Thu, Oct 8, 2015	21.55	21.65	21.27	21.63
3890	NASDAQ	SHEN	Wed, Oct 7, 2015	21.34	21.64	20.85	21.63
3889	NASDAQ	SHEN	Tue, Oct 6, 2015	21.27	21.64	21.09	21.15
3888	NASDAQ	SHEN	Mon, Oct 5, 2015	20.81	21.42	20.73	21.30
3887	NASDAQ	SHEN	Fri, Oct 2, 2015	20.46	20.77	19.63	20.64
3886	NASDAQ	SHEN	Thu, Oct 1, 2015	21.38	21.61	20.51	20.66
3885	NASDAQ	SHEN	Wed, Sep 30, 2015	21.19	21.67	20.97	21.41
3884	NASDAQ	SHEN	Tue, Sep 29, 2015	20.86	21.17	20.65	21.07
3883	NASDAQ	SHEN	Mon, Sep 28, 2015	21.57	21.57	20.54	20.91
3882	NASDAQ	SHEN	Fri, Sep 25, 2015	21.98	22.10	21.32	21.49
3881	NASDAQ	SHEN	Thu, Sep 24, 2015	21.69	21.98	21.44	21.79
3880	NASDAQ	SHEN	Wed, Sep 23, 2015	21.11	21.85	21.03	21.73
3879	NASDAQ	SHEN	Tue, Sep 22, 2015	20.55	21.50	20.44	20.97
3878	NASDAQ	SHEN	Mon, Sep 21, 2015	19.86	20.85	19.85	20.73
3877	NASDAQ	SHEN	Fri, Sep 18, 2015	20.09	20.73	19.49	19.67
3876	NASDAQ	SHEN	Thu, Sep 17, 2015	20.26	20.70	19.92	20.45
3875	NASDAQ	SHEN	Wed, Sep 16, 2015	19.84	21.15	19.52	20.33
3874	NASDAQ	SHEN	Tue, Sep 15, 2015	19.74	20.05	19.50	19.77
3873	NASDAQ	SHEN	Mon, Sep 14, 2015	19.85	20.25	19.38	19.64
3872	NASDAQ	SHEN	Fri, Sep 11, 2015	19.58	19.88	19.43	19.85
3871	NASDAQ	SHEN	Thu, Sep 10, 2015	19.85	20.15	19.59	19.76
3870	NASDAQ	SHEN	Wed, Sep 9, 2015	20.47	20.67	19.81	20.00
3869	NASDAQ	SHEN	Tue, Sep 8, 2015	20.21	20.51	19.91	20.25
3868	NASDAQ	SHEN	Fri, Sep 4, 2015	19.51	20.07	19.51	19.95
3867	NASDAQ	SHEN	Thu, Sep 3, 2015	20.15	20.49	19.65	19.83
3866	NASDAQ	SHEN	Wed, Sep 2, 2015	19.45	20.10	19.27	20.10
3865	NASDAQ	SHEN	Tue, Sep 1, 2015	19.08	19.62	19.08	19.25
3864	NASDAQ	SHEN	Mon, Aug 31, 2015	19.74	20.19	19.32	19.35
3863	NASDAQ	SHEN	Fri, Aug 28, 2015	19.72	19.94	19.50	19.73
3862	NASDAQ	SHEN	Thu, Aug 27, 2015	20.20	20.46	19.56	19.88
3861	NASDAQ	SHEN	Wed, Aug 26, 2015	19.11	19.75	18.77	19.69
3860	NASDAQ	SHEN	Tue, Aug 25, 2015	19.81	19.81	18.39	18.72
3859	NASDAQ	SHEN	Mon, Aug 24, 2015	19.21	20.38	19.00	19.05
3858	NASDAQ	SHEN	Fri, Aug 21, 2015	19.75	20.61	19.75	20.09
3857	NASDAQ	SHEN	Thu, Aug 20, 2015	20.51	20.81	20.12	20.14
3856	NASDAQ	SHEN	Wed, Aug 19, 2015	20.67	20.89	20.46	20.77
3855	NASDAQ	SHEN	Tue, Aug 18, 2015	20.73	20.98	20.73	20.85
3854	NASDAQ	SHEN	Mon, Aug 17, 2015	20.90	21.00	20.71	20.85
3853	NASDAQ	SHEN	Fri, Aug 14, 2015	20.50	21.02	20.50	20.90
3852	NASDAQ	SHEN	Thu, Aug 13, 2015	20.55	21.18	20.45	20.59
3851	NASDAQ	SHEN	Wed, Aug 12, 2015	21.31	21.47	20.45	20.51
3850	NASDAQ	SHEN	Tue, Aug 11, 2015	18.40	22.10	18.40	21.39
3849	NASDAQ	SHEN	Mon, Aug 10, 2015	17.88	18.38	17.69	18.04
3848	NASDAQ	SHEN	Fri, Aug 7, 2015	17.63	17.87	17.60	17.76
3847	NASDAQ	SHEN	Thu, Aug 6, 2015	17.85	17.97	17.60	17.77
3846	NASDAQ	SHEN	Wed, Aug 5, 2015	17.82	17.98	17.54	17.76
3845	NASDAQ	SHEN	Tue, Aug 4, 2015	17.50	17.85	17.16	17.64
3844	NASDAQ	SHEN	Mon, Aug 3, 2015	17.22	17.75	16.91	17.41
3843	NASDAQ	SHEN	Fri, Jul 31, 2015	15.80	18.11	15.68	17.19
3842	NASDAQ	SHEN	Thu, Jul 30, 2015	16.13	16.24	15.89	15.93
3841	NASDAQ	SHEN	Wed, Jul 29, 2015	16.18	16.39	15.89	16.27
3840	NASDAQ	SHEN	Tue, Jul 28, 2015	16.26	16.45	15.87	16.17
3839	NASDAQ	SHEN	Mon, Jul 27, 2015	16.45	16.47	16.11	16.24
3838	NASDAQ	SHEN	Fri, Jul 24, 2015	16.68	16.72	16.35	16.49
3837	NASDAQ	SHEN	Thu, Jul 23, 2015	16.69	17.04	16.59	16.74
3836	NASDAQ	SHEN	Wed, Jul 22, 2015	16.77	16.85	16.54	16.72
3835	NASDAQ	SHEN	Tue, Jul 21, 2015	17.19	17.34	16.76	16.81
3834	NASDAQ	SHEN	Mon, Jul 20, 2015	17.35	17.48	17.05	17.24
3833	NASDAQ	SHEN	Fri, Jul 17, 2015	17.56	17.62	17.17	17.37
3832	NASDAQ	SHEN	Thu, Jul 16, 2015	17.26	17.53	17.21	17.49
3831	NASDAQ	SHEN	Wed, Jul 15, 2015	17.41	17.45	17.10	17.21
3830	NASDAQ	SHEN	Tue, Jul 14, 2015	17.36	17.58	17.05	17.44
3829	NASDAQ	SHEN	Mon, Jul 13, 2015	17.10	17.36	17.02	17.34
3828	NASDAQ	SHEN	Fri, Jul 10, 2015	17.29	17.37	17.03	17.11
3827	NASDAQ	SHEN	Thu, Jul 9, 2015	17.28	17.73	16.83	17.07
3826	NASDAQ	SHEN	Wed, Jul 8, 2015	17.51	17.58	16.73	17.05
3825	NASDAQ	SHEN	Tue, Jul 7, 2015	17.46	17.76	17.08	17.72
3824	NASDAQ	SHEN	Mon, Jul 6, 2015	17.11	17.50	17.00	17.49
3823	NASDAQ	SHEN	Thu, Jul 2, 2015	17.33	17.44	17.05	17.30
3822	NASDAQ	SHEN	Wed, Jul 1, 2015	17.24	17.33	17.01	17.28
3821	NASDAQ	SHEN	Tue, Jun 30, 2015	16.76	17.18	16.66	17.12
3820	NASDAQ	SHEN	Mon, Jun 29, 2015	17.10	17.32	16.63	16.68
3819	NASDAQ	SHEN	Fri, Jun 26, 2015	17.25	17.29	16.76	17.10
3818	NASDAQ	SHEN	Thu, Jun 25, 2015	16.90	17.22	16.90	17.16
3817	NASDAQ	SHEN	Wed, Jun 24, 2015	16.94	17.09	16.73	16.94
3816	NASDAQ	SHEN	Tue, Jun 23, 2015	16.85	17.08	16.73	17.05
3815	NASDAQ	SHEN	Mon, Jun 22, 2015	16.32	16.78	16.31	16.75
3814	NASDAQ	SHEN	Fri, Jun 19, 2015	16.23	16.25	15.96	16.12
3813	NASDAQ	SHEN	Thu, Jun 18, 2015	15.82	16.29	15.68	16.18
3812	NASDAQ	SHEN	Wed, Jun 17, 2015	15.91	15.91	15.48	15.71
3811	NASDAQ	SHEN	Tue, Jun 16, 2015	15.38	15.87	15.31	15.81
3810	NASDAQ	SHEN	Mon, Jun 15, 2015	16.10	16.10	15.33	15.45
3809	NASDAQ	SHEN	Fri, Jun 12, 2015	16.27	16.60	16.25	16.26
3808	NASDAQ	SHEN	Thu, Jun 11, 2015	16.50	16.75	15.85	16.27
3807	NASDAQ	SHEN	Wed, Jun 10, 2015	16.11	16.67	16.11	16.53
3806	NASDAQ	SHEN	Tue, Jun 9, 2015	16.02	16.11	15.86	15.99
3805	NASDAQ	SHEN	Mon, Jun 8, 2015	16.11	16.22	15.90	16.07
3804	NASDAQ	SHEN	Fri, Jun 5, 2015	15.93	16.10	15.43	16.09
3803	NASDAQ	SHEN	Thu, Jun 4, 2015	15.96	16.21	15.69	15.91
3802	NASDAQ	SHEN	Wed, Jun 3, 2015	16.02	16.30	15.48	16.10
3801	NASDAQ	SHEN	Tue, Jun 2, 2015	15.43	15.99	15.12	15.93
3800	NASDAQ	SHEN	Mon, Jun 1, 2015	15.76	15.94	15.04	15.47
3799	NASDAQ	SHEN	Fri, May 29, 2015	15.79	15.88	15.51	15.72
3798	NASDAQ	SHEN	Thu, May 28, 2015	16.07	16.11	15.77	15.79
3797	NASDAQ	SHEN	Wed, May 27, 2015	16.15	16.32	15.79	16.16
3796	NASDAQ	SHEN	Tue, May 26, 2015	15.68	16.23	15.63	16.19
3795	NASDAQ	SHEN	Fri, May 22, 2015	15.91	15.96	15.45	15.81
3794	NASDAQ	SHEN	Thu, May 21, 2015	15.93	16.17	15.89	15.98
3793	NASDAQ	SHEN	Wed, May 20, 2015	15.69	16.00	15.61	15.97
3792	NASDAQ	SHEN	Tue, May 19, 2015	15.88	16.06	15.58	15.95
3791	NASDAQ	SHEN	Mon, May 18, 2015	15.60	15.93	15.54	15.84
3790	NASDAQ	SHEN	Fri, May 15, 2015	15.60	15.81	15.35	15.78
3789	NASDAQ	SHEN	Thu, May 14, 2015	15.70	15.74	15.38	15.60
3788	NASDAQ	SHEN	Wed, May 13, 2015	15.75	15.75	15.48	15.60
3787	NASDAQ	SHEN	Tue, May 12, 2015	15.86	15.88	15.35	15.73
3786	NASDAQ	SHEN	Mon, May 11, 2015	15.77	16.00	15.60	15.95
3785	NASDAQ	SHEN	Fri, May 8, 2015	15.78	15.97	15.50	15.76
3784	NASDAQ	SHEN	Thu, May 7, 2015	16.02	16.16	15.50	15.69
3783	NASDAQ	SHEN	Wed, May 6, 2015	16.49	16.56	15.68	16.12
3782	NASDAQ	SHEN	Tue, May 5, 2015	16.91	17.15	16.50	16.94
3781	NASDAQ	SHEN	Mon, May 4, 2015	18.74	18.74	16.87	16.91
3780	NASDAQ	SHEN	Fri, May 1, 2015	17.21	17.43	16.88	17.18
3779	NASDAQ	SHEN	Thu, Apr 30, 2015	17.85	17.89	17.17	17.23
3778	NASDAQ	SHEN	Wed, Apr 29, 2015	18.31	18.59	17.92	17.97
3777	NASDAQ	SHEN	Tue, Apr 28, 2015	17.65	18.79	17.62	18.40
3776	NASDAQ	SHEN	Mon, Apr 27, 2015	17.96	18.38	17.61	17.69
3775	NASDAQ	SHEN	Fri, Apr 24, 2015	17.90	18.10	17.74	17.91
3774	NASDAQ	SHEN	Thu, Apr 23, 2015	17.82	18.00	17.76	17.95
3773	NASDAQ	SHEN	Wed, Apr 22, 2015	17.82	17.97	17.36	17.81
3772	NASDAQ	SHEN	Tue, Apr 21, 2015	17.90	17.99	17.75	17.92
3771	NASDAQ	SHEN	Mon, Apr 20, 2015	17.51	18.01	17.51	17.75
3770	NASDAQ	SHEN	Fri, Apr 17, 2015	17.81	17.81	17.26	17.45
3769	NASDAQ	SHEN	Thu, Apr 16, 2015	17.76	18.17	17.72	18.02
3768	NASDAQ	SHEN	Wed, Apr 15, 2015	17.54	17.99	17.49	17.74
3767	NASDAQ	SHEN	Tue, Apr 14, 2015	17.36	17.75	17.09	17.54
3766	NASDAQ	SHEN	Mon, Apr 13, 2015	17.13	17.47	17.01	17.34
3765	NASDAQ	SHEN	Fri, Apr 10, 2015	17.12	17.30	16.99	17.12
3764	NASDAQ	SHEN	Thu, Apr 9, 2015	16.85	16.99	16.57	16.98
3763	NASDAQ	SHEN	Wed, Apr 8, 2015	16.49	16.82	16.38	16.77
3762	NASDAQ	SHEN	Tue, Apr 7, 2015	16.66	16.79	16.17	16.51
3761	NASDAQ	SHEN	Mon, Apr 6, 2015	17.18	17.67	16.48	16.60
3760	NASDAQ	SHEN	Thu, Apr 2, 2015	16.65	17.50	16.50	17.24
3759	NASDAQ	SHEN	Wed, Apr 1, 2015	15.47	16.78	15.47	16.61
3758	NASDAQ	SHEN	Tue, Mar 31, 2015	15.86	15.86	15.47	15.58
3757	NASDAQ	SHEN	Mon, Mar 30, 2015	15.92	16.04	15.75	15.92
3756	NASDAQ	SHEN	Fri, Mar 27, 2015	15.78	15.95	15.57	15.87
3755	NASDAQ	SHEN	Thu, Mar 26, 2015	15.69	15.99	15.51	15.77
3754	NASDAQ	SHEN	Wed, Mar 25, 2015	16.17	16.40	15.64	15.69
3753	NASDAQ	SHEN	Tue, Mar 24, 2015	16.32	16.44	15.95	16.14
3752	NASDAQ	SHEN	Mon, Mar 23, 2015	16.30	16.60	16.00	16.39
3751	NASDAQ	SHEN	Fri, Mar 20, 2015	16.53	16.84	15.97	16.30
3750	NASDAQ	SHEN	Thu, Mar 19, 2015	15.83	16.50	15.80	16.47
3749	NASDAQ	SHEN	Wed, Mar 18, 2015	15.44	15.91	15.43	15.82
3748	NASDAQ	SHEN	Tue, Mar 17, 2015	15.32	15.60	15.30	15.44
3747	NASDAQ	SHEN	Mon, Mar 16, 2015	14.98	15.42	14.92	15.41
3746	NASDAQ	SHEN	Fri, Mar 13, 2015	14.60	15.00	14.58	14.83
3745	NASDAQ	SHEN	Thu, Mar 12, 2015	14.23	14.68	14.18	14.66
3744	NASDAQ	SHEN	Wed, Mar 11, 2015	13.90	14.29	13.90	14.06
3743	NASDAQ	SHEN	Tue, Mar 10, 2015	13.98	14.36	13.82	13.92
3742	NASDAQ	SHEN	Mon, Mar 9, 2015	14.24	14.31	14.10	14.16
3741	NASDAQ	SHEN	Fri, Mar 6, 2015	14.68	14.68	14.06	14.17
3740	NASDAQ	SHEN	Thu, Mar 5, 2015	14.63	14.99	14.34	14.47
3739	NASDAQ	SHEN	Wed, Mar 4, 2015	14.75	14.83	14.53	14.65
3738	NASDAQ	SHEN	Tue, Mar 3, 2015	14.64	15.00	14.52	14.83
3737	NASDAQ	SHEN	Mon, Mar 2, 2015	14.61	14.81	14.52	14.74
3736	NASDAQ	SHEN	Fri, Feb 27, 2015	14.94	15.25	14.25	14.55
3735	NASDAQ	SHEN	Thu, Feb 26, 2015	14.65	14.91	14.60	14.83
3734	NASDAQ	SHEN	Wed, Feb 25, 2015	14.59	14.74	14.46	14.64
3733	NASDAQ	SHEN	Tue, Feb 24, 2015	14.73	14.76	14.46	14.57
3732	NASDAQ	SHEN	Mon, Feb 23, 2015	14.85	14.85	14.35	14.71
3731	NASDAQ	SHEN	Fri, Feb 20, 2015	14.85	14.97	14.54	14.86
3730	NASDAQ	SHEN	Thu, Feb 19, 2015	14.97	15.09	14.64	14.81
3729	NASDAQ	SHEN	Wed, Feb 18, 2015	15.02	15.09	14.80	15.01
3728	NASDAQ	SHEN	Tue, Feb 17, 2015	15.20	15.24	14.92	15.10
3727	NASDAQ	SHEN	Fri, Feb 13, 2015	15.02	15.25	14.86	15.18
3726	NASDAQ	SHEN	Thu, Feb 12, 2015	14.98	15.07	14.79	15.00
3725	NASDAQ	SHEN	Wed, Feb 11, 2015	14.84	15.00	14.67	14.82
3724	NASDAQ	SHEN	Tue, Feb 10, 2015	14.86	15.00	14.52	14.87
3723	NASDAQ	SHEN	Mon, Feb 9, 2015	14.87	15.12	14.59	14.71
3722	NASDAQ	SHEN	Fri, Feb 6, 2015	14.90	15.11	14.73	14.88
3721	NASDAQ	SHEN	Thu, Feb 5, 2015	14.59	15.00	14.53	14.87
3720	NASDAQ	SHEN	Wed, Feb 4, 2015	14.50	14.87	14.37	14.48
3719	NASDAQ	SHEN	Tue, Feb 3, 2015	14.24	14.78	14.23	14.52
3718	NASDAQ	SHEN	Mon, Feb 2, 2015	14.52	14.68	13.76	14.25
3717	NASDAQ	SHEN	Fri, Jan 30, 2015	15.64	15.89	14.76	14.86
3716	NASDAQ	SHEN	Thu, Jan 29, 2015	15.89	15.96	15.45	15.79
3715	NASDAQ	SHEN	Wed, Jan 28, 2015	16.26	16.26	15.63	15.77
3714	NASDAQ	SHEN	Tue, Jan 27, 2015	16.27	16.55	16.05	16.13
3713	NASDAQ	SHEN	Mon, Jan 26, 2015	16.25	16.62	15.88	16.49
3712	NASDAQ	SHEN	Fri, Jan 23, 2015	16.57	16.72	16.24	16.31
3711	NASDAQ	SHEN	Thu, Jan 22, 2015	16.33	16.68	16.06	16.61
3710	NASDAQ	SHEN	Wed, Jan 21, 2015	15.97	16.37	15.92	16.13
3709	NASDAQ	SHEN	Tue, Jan 20, 2015	16.29	16.40	15.73	16.05
3708	NASDAQ	SHEN	Fri, Jan 16, 2015	15.63	16.47	15.62	16.21
3707	NASDAQ	SHEN	Thu, Jan 15, 2015	16.03	16.03	15.66	15.68
3706	NASDAQ	SHEN	Wed, Jan 14, 2015	15.59	16.03	15.59	15.93
3705	NASDAQ	SHEN	Tue, Jan 13, 2015	15.89	16.40	15.49	15.78
3704	NASDAQ	SHEN	Mon, Jan 12, 2015	15.27	15.78	15.00	15.72
3703	NASDAQ	SHEN	Fri, Jan 9, 2015	15.56	15.63	15.24	15.27
3702	NASDAQ	SHEN	Thu, Jan 8, 2015	15.52	15.75	15.49	15.61
3701	NASDAQ	SHEN	Wed, Jan 7, 2015	15.35	15.47	15.19	15.42
3700	NASDAQ	SHEN	Tue, Jan 6, 2015	15.61	15.61	15.03	15.19
3699	NASDAQ	SHEN	Mon, Jan 5, 2015	15.56	15.82	15.53	15.62
3698	NASDAQ	SHEN	Fri, Jan 2, 2015	15.80	15.86	15.25	15.69
3697	NASDAQ	SHEN	Wed, Dec 31, 2014	15.89	15.89	15.58	15.63
3696	NASDAQ	SHEN	Tue, Dec 30, 2014	15.88	15.93	15.74	15.84
3695	NASDAQ	SHEN	Mon, Dec 29, 2014	15.86	16.00	15.78	16.00
3694	NASDAQ	SHEN	Fri, Dec 26, 2014	15.77	15.96	15.63	15.81
3693	NASDAQ	SHEN	Wed, Dec 24, 2014	15.57	15.83	15.29	15.64
3692	NASDAQ	SHEN	Tue, Dec 23, 2014	15.79	15.85	15.24	15.49
3691	NASDAQ	SHEN	Mon, Dec 22, 2014	15.75	15.92	15.49	15.64
3690	NASDAQ	SHEN	Fri, Dec 19, 2014	15.60	15.92	15.22	15.72
3689	NASDAQ	SHEN	Thu, Dec 18, 2014	15.42	15.79	15.31	15.67
3688	NASDAQ	SHEN	Wed, Dec 17, 2014	14.47	15.30	14.47	15.16
3687	NASDAQ	SHEN	Tue, Dec 16, 2014	14.24	14.70	14.17	14.47
3686	NASDAQ	SHEN	Mon, Dec 15, 2014	14.54	14.61	14.25	14.31
3685	NASDAQ	SHEN	Fri, Dec 12, 2014	14.77	14.77	14.32	14.42
3684	NASDAQ	SHEN	Thu, Dec 11, 2014	14.77	15.39	14.77	15.00
3683	NASDAQ	SHEN	Wed, Dec 10, 2014	15.52	15.59	14.56	14.66
3682	NASDAQ	SHEN	Tue, Dec 9, 2014	15.01	15.56	14.61	15.54
3681	NASDAQ	SHEN	Mon, Dec 8, 2014	15.26	15.42	15.05	15.10
3680	NASDAQ	SHEN	Fri, Dec 5, 2014	14.99	15.57	14.99	15.35
3679	NASDAQ	SHEN	Thu, Dec 4, 2014	15.10	15.25	14.95	15.01
3678	NASDAQ	SHEN	Wed, Dec 3, 2014	14.93	15.24	14.76	15.10
3677	NASDAQ	SHEN	Tue, Dec 2, 2014	14.44	14.95	14.44	14.89
3676	NASDAQ	SHEN	Mon, Dec 1, 2014	14.83	14.83	14.42	14.44
3675	NASDAQ	SHEN	Fri, Nov 28, 2014	15.33	15.40	14.80	14.82
3674	NASDAQ	SHEN	Wed, Nov 26, 2014	15.13	15.35	15.13	15.29
3673	NASDAQ	SHEN	Tue, Nov 25, 2014	15.41	15.44	15.08	15.17
3672	NASDAQ	SHEN	Mon, Nov 24, 2014	15.22	15.42	15.08	15.35
3671	NASDAQ	SHEN	Fri, Nov 21, 2014	15.48	15.48	14.99	15.18
3670	NASDAQ	SHEN	Thu, Nov 20, 2014	14.64	15.25	14.64	15.22
3669	NASDAQ	SHEN	Wed, Nov 19, 2014	14.59	14.90	14.35	14.75
3668	NASDAQ	SHEN	Tue, Nov 18, 2014	14.42	14.81	14.35	14.67
3667	NASDAQ	SHEN	Mon, Nov 17, 2014	14.10	14.35	13.50	14.31
3666	NASDAQ	SHEN	Fri, Nov 14, 2014	14.16	14.23	14.05	14.10
3665	NASDAQ	SHEN	Thu, Nov 13, 2014	14.31	14.40	14.31	14.32
3664	NASDAQ	SHEN	Wed, Nov 12, 2014	13.95	14.40	13.91	14.25
3663	NASDAQ	SHEN	Tue, Nov 11, 2014	14.26	14.30	13.98	14.00
3662	NASDAQ	SHEN	Mon, Nov 10, 2014	14.18	14.47	14.15	14.26
3661	NASDAQ	SHEN	Fri, Nov 7, 2014	14.25	14.37	14.02	14.21
3660	NASDAQ	SHEN	Thu, Nov 6, 2014	14.29	14.35	13.97	14.29
3659	NASDAQ	SHEN	Wed, Nov 5, 2014	14.47	14.47	13.98	14.21
3658	NASDAQ	SHEN	Tue, Nov 4, 2014	14.36	14.56	14.25	14.40
3657	NASDAQ	SHEN	Mon, Nov 3, 2014	14.56	14.81	14.23	14.36
3656	NASDAQ	SHEN	Fri, Oct 31, 2014	13.85	14.95	13.42	14.80
3655	NASDAQ	SHEN	Thu, Oct 30, 2014	13.36	13.67	13.13	13.38
3654	NASDAQ	SHEN	Wed, Oct 29, 2014	13.19	13.49	12.67	13.35
3653	NASDAQ	SHEN	Tue, Oct 28, 2014	12.50	13.21	12.50	13.18
3652	NASDAQ	SHEN	Mon, Oct 27, 2014	12.55	12.78	12.43	12.49
3651	NASDAQ	SHEN	Fri, Oct 24, 2014	12.84	12.88	12.60	12.69
3650	NASDAQ	SHEN	Thu, Oct 23, 2014	12.82	13.00	12.72	12.81
3649	NASDAQ	SHEN	Wed, Oct 22, 2014	12.65	12.97	12.64	12.74
3648	NASDAQ	SHEN	Tue, Oct 21, 2014	12.60	12.88	12.33	12.67
3647	NASDAQ	SHEN	Mon, Oct 20, 2014	12.22	12.57	12.20	12.49
3646	NASDAQ	SHEN	Fri, Oct 17, 2014	12.59	12.59	12.25	12.26
3645	NASDAQ	SHEN	Thu, Oct 16, 2014	12.13	12.68	12.12	12.53
3644	NASDAQ	SHEN	Wed, Oct 15, 2014	12.27	12.54	11.88	12.38
3643	NASDAQ	SHEN	Tue, Oct 14, 2014	12.44	12.75	12.30	12.52
3642	NASDAQ	SHEN	Mon, Oct 13, 2014	12.24	12.67	12.10	12.25
3641	NASDAQ	SHEN	Fri, Oct 10, 2014	11.96	12.60	11.84	12.19
3640	NASDAQ	SHEN	Thu, Oct 9, 2014	12.50	12.50	12.08	12.09
3639	NASDAQ	SHEN	Wed, Oct 8, 2014	12.57	12.62	12.34	12.48
3638	NASDAQ	SHEN	Tue, Oct 7, 2014	12.44	12.75	12.34	12.56
3637	NASDAQ	SHEN	Mon, Oct 6, 2014	12.89	12.89	12.47	12.54
3636	NASDAQ	SHEN	Fri, Oct 3, 2014	13.28	13.39	12.86	12.89
3635	NASDAQ	SHEN	Thu, Oct 2, 2014	12.69	13.10	12.67	13.04
3634	NASDAQ	SHEN	Wed, Oct 1, 2014	12.37	12.72	12.01	12.65
3633	NASDAQ	SHEN	Tue, Sep 30, 2014	12.99	12.99	12.36	12.41
3632	NASDAQ	SHEN	Mon, Sep 29, 2014	13.09	13.29	12.65	12.97
3631	NASDAQ	SHEN	Fri, Sep 26, 2014	12.87	13.34	12.87	13.27
3630	NASDAQ	SHEN	Thu, Sep 25, 2014	13.20	13.33	12.57	12.62
3629	NASDAQ	SHEN	Wed, Sep 24, 2014	13.20	13.41	13.03	13.26
3628	NASDAQ	SHEN	Tue, Sep 23, 2014	13.45	13.57	13.12	13.13
3627	NASDAQ	SHEN	Mon, Sep 22, 2014	13.26	13.55	13.12	13.46
3626	NASDAQ	SHEN	Fri, Sep 19, 2014	13.41	13.64	13.17	13.39
3625	NASDAQ	SHEN	Thu, Sep 18, 2014	13.59	13.73	13.21	13.38
3624	NASDAQ	SHEN	Wed, Sep 17, 2014	13.40	13.74	13.28	13.50
3623	NASDAQ	SHEN	Tue, Sep 16, 2014	13.49	13.50	13.21	13.37
3622	NASDAQ	SHEN	Mon, Sep 15, 2014	14.56	14.56	13.48	13.49
3621	NASDAQ	SHEN	Fri, Sep 12, 2014	13.84	14.78	13.53	14.78
3620	NASDAQ	SHEN	Thu, Sep 11, 2014	13.64	13.84	13.48	13.80
3619	NASDAQ	SHEN	Wed, Sep 10, 2014	13.63	13.69	13.49	13.61
3618	NASDAQ	SHEN	Tue, Sep 9, 2014	13.95	13.95	13.51	13.59
3617	NASDAQ	SHEN	Mon, Sep 8, 2014	13.81	13.98	13.77	13.95
3616	NASDAQ	SHEN	Fri, Sep 5, 2014	13.57	13.88	13.52	13.71
3615	NASDAQ	SHEN	Thu, Sep 4, 2014	13.64	13.75	13.59	13.64
3614	NASDAQ	SHEN	Wed, Sep 3, 2014	13.90	13.90	13.51	13.56
3613	NASDAQ	SHEN	Tue, Sep 2, 2014	13.81	13.99	13.58	13.87
3612	NASDAQ	SHEN	Fri, Aug 29, 2014	13.72	13.85	13.48	13.81
3611	NASDAQ	SHEN	Thu, Aug 28, 2014	13.66	13.81	13.54	13.71
3610	NASDAQ	SHEN	Wed, Aug 27, 2014	13.97	13.97	13.67	13.71
3609	NASDAQ	SHEN	Tue, Aug 26, 2014	13.85	14.07	13.79	13.96
3608	NASDAQ	SHEN	Mon, Aug 25, 2014	13.88	13.99	13.68	13.86
3607	NASDAQ	SHEN	Fri, Aug 22, 2014	13.73	13.88	13.73	13.78
3606	NASDAQ	SHEN	Thu, Aug 21, 2014	13.52	13.81	13.35	13.72
3605	NASDAQ	SHEN	Wed, Aug 20, 2014	13.69	13.69	13.41	13.57
3604	NASDAQ	SHEN	Tue, Aug 19, 2014	14.01	14.10	13.72	13.75
3603	NASDAQ	SHEN	Mon, Aug 18, 2014	14.10	14.14	13.85	13.98
3602	NASDAQ	SHEN	Fri, Aug 15, 2014	14.20	14.32	13.62	13.85
3601	NASDAQ	SHEN	Thu, Aug 14, 2014	13.74	14.21	13.70	14.01
3600	NASDAQ	SHEN	Wed, Aug 13, 2014	13.57	13.76	13.45	13.76
3599	NASDAQ	SHEN	Tue, Aug 12, 2014	13.70	13.71	13.41	13.53
3598	NASDAQ	SHEN	Mon, Aug 11, 2014	13.85	14.12	13.67	13.78
3597	NASDAQ	SHEN	Fri, Aug 8, 2014	13.87	14.03	13.77	13.88
3596	NASDAQ	SHEN	Thu, Aug 7, 2014	14.23	14.23	13.76	13.90
3595	NASDAQ	SHEN	Wed, Aug 6, 2014	14.05	14.50	13.99	14.15
3594	NASDAQ	SHEN	Tue, Aug 5, 2014	14.11	14.30	13.94	14.16
3593	NASDAQ	SHEN	Mon, Aug 4, 2014	14.26	14.33	13.80	14.17
3592	NASDAQ	SHEN	Fri, Aug 1, 2014	13.50	14.41	13.50	14.11
3591	NASDAQ	SHEN	Thu, Jul 31, 2014	14.15	14.19	13.83	13.86
3590	NASDAQ	SHEN	Wed, Jul 30, 2014	14.39	14.48	14.27	14.38
3589	NASDAQ	SHEN	Tue, Jul 29, 2014	14.41	14.50	14.08	14.18
3588	NASDAQ	SHEN	Mon, Jul 28, 2014	14.30	14.37	14.02	14.27
3587	NASDAQ	SHEN	Fri, Jul 25, 2014	14.29	14.43	14.14	14.27
3586	NASDAQ	SHEN	Thu, Jul 24, 2014	14.52	14.55	14.10	14.45
3585	NASDAQ	SHEN	Wed, Jul 23, 2014	14.52	14.63	14.41	14.44
3584	NASDAQ	SHEN	Tue, Jul 22, 2014	14.50	14.66	14.43	14.49
3583	NASDAQ	SHEN	Mon, Jul 21, 2014	14.69	14.80	14.29	14.44
3582	NASDAQ	SHEN	Fri, Jul 18, 2014	14.44	14.90	14.44	14.79
3581	NASDAQ	SHEN	Thu, Jul 17, 2014	14.65	14.83	14.36	14.49
3580	NASDAQ	SHEN	Wed, Jul 16, 2014	14.90	14.94	14.53	14.72
3579	NASDAQ	SHEN	Tue, Jul 15, 2014	15.33	15.33	14.70	14.75
3578	NASDAQ	SHEN	Mon, Jul 14, 2014	15.50	15.50	15.25	15.29
3577	NASDAQ	SHEN	Fri, Jul 11, 2014	15.03	15.45	14.93	15.27
3576	NASDAQ	SHEN	Thu, Jul 10, 2014	14.78	15.26	14.78	15.07
3575	NASDAQ	SHEN	Wed, Jul 9, 2014	15.00	15.24	14.83	15.15
3574	NASDAQ	SHEN	Tue, Jul 8, 2014	15.36	15.36	14.73	14.89
3573	NASDAQ	SHEN	Mon, Jul 7, 2014	15.42	15.50	15.22	15.34
3572	NASDAQ	SHEN	Thu, Jul 3, 2014	15.46	15.55	15.39	15.53
3571	NASDAQ	SHEN	Wed, Jul 2, 2014	15.36	15.55	15.30	15.40
3570	NASDAQ	SHEN	Tue, Jul 1, 2014	15.35	15.50	15.34	15.42
3569	NASDAQ	SHEN	Mon, Jun 30, 2014	15.27	15.38	15.05	15.23
3568	NASDAQ	SHEN	Fri, Jun 27, 2014	15.04	15.35	15.04	15.26
3567	NASDAQ	SHEN	Thu, Jun 26, 2014	15.20	15.39	15.05	15.18
3566	NASDAQ	SHEN	Wed, Jun 25, 2014	14.92	15.37	14.88	15.24
3565	NASDAQ	SHEN	Tue, Jun 24, 2014	14.22	15.17	14.22	15.06
3564	NASDAQ	SHEN	Mon, Jun 23, 2014	13.99	14.43	13.89	14.28
3563	NASDAQ	SHEN	Fri, Jun 20, 2014	13.74	14.04	13.61	13.97
3562	NASDAQ	SHEN	Thu, Jun 19, 2014	13.94	14.07	13.53	13.63
3561	NASDAQ	SHEN	Wed, Jun 18, 2014	13.72	13.80	13.24	13.76
3560	NASDAQ	SHEN	Tue, Jun 17, 2014	13.73	13.88	13.50	13.67
3559	NASDAQ	SHEN	Mon, Jun 16, 2014	13.73	13.81	13.20	13.68
3558	NASDAQ	SHEN	Fri, Jun 13, 2014	14.08	14.13	13.67	13.94
3557	NASDAQ	SHEN	Thu, Jun 12, 2014	14.32	14.32	13.78	14.01
3556	NASDAQ	SHEN	Wed, Jun 11, 2014	14.59	14.68	14.07	14.31
3555	NASDAQ	SHEN	Tue, Jun 10, 2014	15.01	15.12	14.57	14.63
3554	NASDAQ	SHEN	Mon, Jun 9, 2014	14.88	15.23	14.72	15.20
3553	NASDAQ	SHEN	Fri, Jun 6, 2014	15.08	15.25	14.79	14.94
3552	NASDAQ	SHEN	Thu, Jun 5, 2014	14.09	15.00	14.09	14.95
3551	NASDAQ	SHEN	Wed, Jun 4, 2014	13.65	14.25	13.63	14.08
3550	NASDAQ	SHEN	Tue, Jun 3, 2014	13.60	13.86	13.60	13.70
3549	NASDAQ	SHEN	Mon, Jun 2, 2014	13.99	14.17	13.48	13.71
3548	NASDAQ	SHEN	Fri, May 30, 2014	13.79	14.00	13.58	13.81
3547	NASDAQ	SHEN	Thu, May 29, 2014	13.67	13.85	13.46	13.72
3546	NASDAQ	SHEN	Wed, May 28, 2014	13.61	13.66	13.30	13.56
3545	NASDAQ	SHEN	Tue, May 27, 2014	13.50	13.92	13.47	13.69
3544	NASDAQ	SHEN	Fri, May 23, 2014	13.16	13.49	13.03	13.46
3543	NASDAQ	SHEN	Thu, May 22, 2014	12.84	13.15	12.84	13.14
3542	NASDAQ	SHEN	Wed, May 21, 2014	12.89	13.05	12.69	12.84
3541	NASDAQ	SHEN	Tue, May 20, 2014	13.07	13.11	12.63	12.83
3540	NASDAQ	SHEN	Mon, May 19, 2014	12.89	13.17	12.82	13.07
3539	NASDAQ	SHEN	Fri, May 16, 2014	12.89	13.01	12.66	13.01
3538	NASDAQ	SHEN	Thu, May 15, 2014	12.87	13.00	12.61	12.92
3537	NASDAQ	SHEN	Wed, May 14, 2014	13.25	13.36	12.84	12.96
3536	NASDAQ	SHEN	Tue, May 13, 2014	13.98	13.98	13.21	13.25
3535	NASDAQ	SHEN	Mon, May 12, 2014	13.59	14.11	13.36	13.98
3534	NASDAQ	SHEN	Fri, May 9, 2014	12.82	13.58	12.65	13.48
3533	NASDAQ	SHEN	Thu, May 8, 2014	13.87	14.04	12.79	12.91
3532	NASDAQ	SHEN	Wed, May 7, 2014	13.77	14.02	13.39	13.93
3531	NASDAQ	SHEN	Tue, May 6, 2014	14.39	14.39	13.72	13.81
3530	NASDAQ	SHEN	Mon, May 5, 2014	14.08	14.68	14.03	14.41
3529	NASDAQ	SHEN	Fri, May 2, 2014	14.07	14.41	13.89	14.23
3528	NASDAQ	SHEN	Thu, May 1, 2014	13.92	13.97	13.45	13.87
3527	NASDAQ	SHEN	Wed, Apr 30, 2014	13.66	14.11	13.45	14.03
3526	NASDAQ	SHEN	Tue, Apr 29, 2014	13.89	14.10	13.59	13.71
3525	NASDAQ	SHEN	Mon, Apr 28, 2014	14.10	14.37	13.65	13.88
3524	NASDAQ	SHEN	Fri, Apr 25, 2014	14.52	14.53	13.84	14.01
3523	NASDAQ	SHEN	Thu, Apr 24, 2014	14.79	14.90	14.18	14.62
3522	NASDAQ	SHEN	Wed, Apr 23, 2014	15.11	15.11	14.56	14.62
3521	NASDAQ	SHEN	Tue, Apr 22, 2014	14.73	15.20	14.68	15.13
3520	NASDAQ	SHEN	Mon, Apr 21, 2014	14.98	14.97	14.61	14.76
3519	NASDAQ	SHEN	Thu, Apr 17, 2014	14.50	15.09	14.50	14.98
3518	NASDAQ	SHEN	Wed, Apr 16, 2014	14.77	14.77	13.30	14.64
3517	NASDAQ	SHEN	Tue, Apr 15, 2014	14.53	14.71	13.81	14.62
3516	NASDAQ	SHEN	Mon, Apr 14, 2014	14.83	14.89	14.16	14.43
3515	NASDAQ	SHEN	Fri, Apr 11, 2014	14.69	15.18	14.56	14.64
3514	NASDAQ	SHEN	Thu, Apr 10, 2014	15.64	15.64	14.77	14.85
3513	NASDAQ	SHEN	Wed, Apr 9, 2014	15.50	15.78	15.29	15.67
3512	NASDAQ	SHEN	Tue, Apr 8, 2014	14.87	15.61	14.87	15.52
3511	NASDAQ	SHEN	Mon, Apr 7, 2014	14.77	14.97	14.59	14.80
3510	NASDAQ	SHEN	Fri, Apr 4, 2014	15.59	15.59	14.70	14.89
3509	NASDAQ	SHEN	Thu, Apr 3, 2014	16.14	16.14	15.40	15.56
3508	NASDAQ	SHEN	Wed, Apr 2, 2014	16.34	16.38	16.04	16.11
3507	NASDAQ	SHEN	Tue, Apr 1, 2014	16.22	16.38	16.07	16.31
3506	NASDAQ	SHEN	Mon, Mar 31, 2014	16.08	16.33	15.96	16.15
3505	NASDAQ	SHEN	Fri, Mar 28, 2014	15.88	16.09	15.79	15.94
3504	NASDAQ	SHEN	Thu, Mar 27, 2014	16.16	16.25	15.75	15.88
3503	NASDAQ	SHEN	Wed, Mar 26, 2014	15.15	16.68	15.15	16.16
3502	NASDAQ	SHEN	Tue, Mar 25, 2014	16.78	16.90	16.30	16.40
3501	NASDAQ	SHEN	Mon, Mar 24, 2014	16.69	17.00	16.49	16.64
3500	NASDAQ	SHEN	Fri, Mar 21, 2014	16.66	16.90	16.43	16.73
3499	NASDAQ	SHEN	Thu, Mar 20, 2014	16.09	16.73	15.94	16.53
3498	NASDAQ	SHEN	Wed, Mar 19, 2014	16.54	16.54	15.88	16.16
3497	NASDAQ	SHEN	Tue, Mar 18, 2014	16.00	16.88	15.11	16.61
3496	NASDAQ	SHEN	Mon, Mar 17, 2014	14.75	16.02	14.73	15.99
3495	NASDAQ	SHEN	Fri, Mar 14, 2014	14.20	14.54	14.09	14.54
3494	NASDAQ	SHEN	Thu, Mar 13, 2014	14.51	14.67	14.15	14.30
3493	NASDAQ	SHEN	Wed, Mar 12, 2014	14.11	14.74	14.11	14.43
3492	NASDAQ	SHEN	Tue, Mar 11, 2014	13.98	14.31	13.72	14.24
3491	NASDAQ	SHEN	Mon, Mar 10, 2014	13.88	14.07	13.72	14.01
3490	NASDAQ	SHEN	Fri, Mar 7, 2014	14.25	14.25	13.74	14.04
3489	NASDAQ	SHEN	Thu, Mar 6, 2014	14.35	14.35	13.94	14.17
3488	NASDAQ	SHEN	Wed, Mar 5, 2014	14.06	14.31	13.92	14.26
3487	NASDAQ	SHEN	Tue, Mar 4, 2014	13.52	14.33	13.52	14.12
3486	NASDAQ	SHEN	Mon, Mar 3, 2014	13.13	13.47	12.98	13.40
3485	NASDAQ	SHEN	Fri, Feb 28, 2014	13.27	13.48	13.04	13.22
3484	NASDAQ	SHEN	Thu, Feb 27, 2014	13.00	13.33	13.00	13.26
3483	NASDAQ	SHEN	Wed, Feb 26, 2014	13.01	13.24	12.63	13.11
3482	NASDAQ	SHEN	Tue, Feb 25, 2014	13.09	13.43	12.75	12.96
3481	NASDAQ	SHEN	Mon, Feb 24, 2014	13.28	13.62	13.11	13.12
3480	NASDAQ	SHEN	Fri, Feb 21, 2014	13.50	13.72	13.26	13.28
3479	NASDAQ	SHEN	Thu, Feb 20, 2014	13.01	13.49	12.99	13.45
3478	NASDAQ	SHEN	Wed, Feb 19, 2014	12.80	13.23	12.80	13.01
3477	NASDAQ	SHEN	Tue, Feb 18, 2014	12.88	13.04	12.45	12.90
3476	NASDAQ	SHEN	Fri, Feb 14, 2014	12.97	12.97	12.78	12.86
3475	NASDAQ	SHEN	Thu, Feb 13, 2014	12.44	12.97	12.44	12.96
3474	NASDAQ	SHEN	Wed, Feb 12, 2014	12.34	12.61	12.34	12.60
3473	NASDAQ	SHEN	Tue, Feb 11, 2014	12.23	12.50	12.23	12.35
3472	NASDAQ	SHEN	Mon, Feb 10, 2014	12.15	12.28	12.02	12.26
3471	NASDAQ	SHEN	Fri, Feb 7, 2014	11.89	12.24	11.81	12.20
3470	NASDAQ	SHEN	Thu, Feb 6, 2014	11.89	11.97	11.74	11.88
3469	NASDAQ	SHEN	Wed, Feb 5, 2014	11.99	12.04	11.66	11.90
3468	NASDAQ	SHEN	Tue, Feb 4, 2014	12.27	12.27	11.98	12.10
3467	NASDAQ	SHEN	Mon, Feb 3, 2014	12.53	12.65	11.83	12.12
3466	NASDAQ	SHEN	Fri, Jan 31, 2014	12.21	12.66	12.07	12.55
3465	NASDAQ	SHEN	Thu, Jan 30, 2014	12.14	12.66	12.11	12.42
3464	NASDAQ	SHEN	Wed, Jan 29, 2014	11.90	12.16	11.82	12.06
3463	NASDAQ	SHEN	Tue, Jan 28, 2014	12.20	12.20	11.89	11.98
3462	NASDAQ	SHEN	Mon, Jan 27, 2014	12.08	12.50	11.85	12.23
3461	NASDAQ	SHEN	Fri, Jan 24, 2014	12.13	12.21	11.77	12.08
3460	NASDAQ	SHEN	Thu, Jan 23, 2014	12.32	12.39	12.10	12.24
3459	NASDAQ	SHEN	Wed, Jan 22, 2014	12.47	12.48	12.23	12.41
3458	NASDAQ	SHEN	Tue, Jan 21, 2014	12.42	12.46	12.30	12.42
3457	NASDAQ	SHEN	Fri, Jan 17, 2014	12.02	12.45	11.97	12.38
3456	NASDAQ	SHEN	Thu, Jan 16, 2014	12.00	12.23	11.95	12.05
3455	NASDAQ	SHEN	Wed, Jan 15, 2014	12.04	12.32	12.03	12.05
3454	NASDAQ	SHEN	Tue, Jan 14, 2014	11.77	12.13	11.70	12.04
3453	NASDAQ	SHEN	Mon, Jan 13, 2014	11.92	12.03	11.51	11.68
3452	NASDAQ	SHEN	Fri, Jan 10, 2014	12.16	12.16	11.89	11.99
3451	NASDAQ	SHEN	Thu, Jan 9, 2014	12.19	12.20	11.75	12.15
3450	NASDAQ	SHEN	Wed, Jan 8, 2014	12.09	12.31	12.01	12.14
3449	NASDAQ	SHEN	Tue, Jan 7, 2014	12.24	12.45	12.03	12.13
3448	NASDAQ	SHEN	Mon, Jan 6, 2014	12.43	12.54	12.09	12.23
3447	NASDAQ	SHEN	Fri, Jan 3, 2014	12.24	12.51	12.01	12.44
3446	NASDAQ	SHEN	Thu, Jan 2, 2014	12.80	12.80	12.07	12.23
3445	NASDAQ	SHEN	Tue, Dec 31, 2013	12.69	12.92	12.51	12.84
3444	NASDAQ	SHEN	Mon, Dec 30, 2013	12.76	12.93	12.66	12.69
3443	NASDAQ	SHEN	Fri, Dec 27, 2013	12.72	12.82	12.35	12.80
3442	NASDAQ	SHEN	Thu, Dec 26, 2013	13.00	13.00	12.62	12.66
3441	NASDAQ	SHEN	Tue, Dec 24, 2013	12.85	13.00	12.64	12.92
3440	NASDAQ	SHEN	Mon, Dec 23, 2013	12.81	13.00	12.65	12.80
3439	NASDAQ	SHEN	Fri, Dec 20, 2013	12.01	12.87	11.91	12.66
3438	NASDAQ	SHEN	Thu, Dec 19, 2013	11.92	12.28	11.80	11.95
3437	NASDAQ	SHEN	Wed, Dec 18, 2013	11.72	11.92	11.42	11.89
3436	NASDAQ	SHEN	Tue, Dec 17, 2013	12.13	12.13	11.69	11.74
3435	NASDAQ	SHEN	Mon, Dec 16, 2013	12.01	12.19	11.61	12.10
3434	NASDAQ	SHEN	Fri, Dec 13, 2013	11.94	12.19	11.51	11.96
3433	NASDAQ	SHEN	Thu, Dec 12, 2013	11.62	12.11	11.55	11.87
3432	NASDAQ	SHEN	Wed, Dec 11, 2013	11.49	11.74	11.27	11.62
3431	NASDAQ	SHEN	Tue, Dec 10, 2013	11.70	11.92	11.37	11.52
3430	NASDAQ	SHEN	Mon, Dec 9, 2013	12.10	12.19	11.67	11.75
3429	NASDAQ	SHEN	Fri, Dec 6, 2013	11.84	12.39	11.62	12.09
3428	NASDAQ	SHEN	Thu, Dec 5, 2013	11.43	11.92	11.18	11.67
3427	NASDAQ	SHEN	Wed, Dec 4, 2013	11.67	12.06	11.10	11.46
3426	NASDAQ	SHEN	Tue, Dec 3, 2013	11.51	12.03	11.51	11.74
3425	NASDAQ	SHEN	Mon, Dec 2, 2013	12.52	12.52	11.59	11.60
3424	NASDAQ	SHEN	Fri, Nov 29, 2013	12.32	12.72	12.23	12.49
3423	NASDAQ	SHEN	Wed, Nov 27, 2013	12.13	12.40	11.88	12.21
3422	NASDAQ	SHEN	Tue, Nov 26, 2013	11.78	12.43	11.68	12.09
3421	NASDAQ	SHEN	Mon, Nov 25, 2013	11.94	12.25	11.75	11.80
3420	NASDAQ	SHEN	Fri, Nov 22, 2013	12.09	12.27	11.75	11.92
3419	NASDAQ	SHEN	Thu, Nov 21, 2013	11.80	12.17	11.66	12.10
3418	NASDAQ	SHEN	Wed, Nov 20, 2013	11.68	12.00	11.61	11.69
3417	NASDAQ	SHEN	Tue, Nov 19, 2013	12.03	12.21	11.46	11.66
3416	NASDAQ	SHEN	Mon, Nov 18, 2013	12.13	12.29	11.99	12.08
3415	NASDAQ	SHEN	Fri, Nov 15, 2013	12.60	12.60	12.06	12.12
3414	NASDAQ	SHEN	Thu, Nov 14, 2013	13.31	13.33	12.59	12.62
3413	NASDAQ	SHEN	Wed, Nov 13, 2013	12.93	13.34	12.93	13.30
3412	NASDAQ	SHEN	Tue, Nov 12, 2013	12.99	13.37	12.88	13.11
3411	NASDAQ	SHEN	Mon, Nov 11, 2013	13.41	13.51	12.74	13.01
3410	NASDAQ	SHEN	Fri, Nov 8, 2013	13.14	13.50	13.14	13.40
3409	NASDAQ	SHEN	Thu, Nov 7, 2013	13.38	13.40	12.93	13.13
3408	NASDAQ	SHEN	Wed, Nov 6, 2013	13.05	13.34	12.88	13.27
3407	NASDAQ	SHEN	Tue, Nov 5, 2013	12.37	12.98	12.04	12.92
3406	NASDAQ	SHEN	Mon, Nov 4, 2013	11.69	12.67	11.66	12.47
3405	NASDAQ	SHEN	Fri, Nov 1, 2013	13.63	13.64	11.26	11.81
3404	NASDAQ	SHEN	Thu, Oct 31, 2013	14.22	14.45	13.85	13.87
3403	NASDAQ	SHEN	Wed, Oct 30, 2013	14.40	14.58	14.02	14.18
3402	NASDAQ	SHEN	Tue, Oct 29, 2013	13.93	14.41	13.92	14.35
3401	NASDAQ	SHEN	Mon, Oct 28, 2013	13.75	13.93	13.63	13.86
3400	NASDAQ	SHEN	Fri, Oct 25, 2013	13.90	13.93	13.46	13.77
3399	NASDAQ	SHEN	Thu, Oct 24, 2013	13.57	13.92	13.50	13.84
3398	NASDAQ	SHEN	Wed, Oct 23, 2013	13.47	13.73	13.47	13.56
3397	NASDAQ	SHEN	Tue, Oct 22, 2013	13.58	13.78	13.17	13.51
3396	NASDAQ	SHEN	Mon, Oct 21, 2013	13.36	13.77	13.25	13.45
3395	NASDAQ	SHEN	Fri, Oct 18, 2013	13.41	13.44	12.85	13.38
3394	NASDAQ	SHEN	Thu, Oct 17, 2013	13.01	13.32	12.98	13.18
3393	NASDAQ	SHEN	Wed, Oct 16, 2013	13.03	13.30	12.83	13.07
3392	NASDAQ	SHEN	Tue, Oct 15, 2013	13.16	13.25	12.97	13.08
3391	NASDAQ	SHEN	Mon, Oct 14, 2013	13.11	13.46	13.11	13.25
3390	NASDAQ	SHEN	Fri, Oct 11, 2013	12.78	13.36	12.78	13.24
3389	NASDAQ	SHEN	Thu, Oct 10, 2013	12.54	12.95	12.50	12.84
3388	NASDAQ	SHEN	Wed, Oct 9, 2013	12.60	12.63	12.30	12.35
3387	NASDAQ	SHEN	Tue, Oct 8, 2013	12.52	12.82	12.51	12.57
3386	NASDAQ	SHEN	Mon, Oct 7, 2013	12.16	12.75	12.13	12.56
3385	NASDAQ	SHEN	Fri, Oct 4, 2013	12.29	12.59	12.04	12.35
3384	NASDAQ	SHEN	Thu, Oct 3, 2013	12.20	12.36	11.88	12.34
3383	NASDAQ	SHEN	Wed, Oct 2, 2013	12.22	12.59	12.15	12.29
3382	NASDAQ	SHEN	Tue, Oct 1, 2013	11.94	12.45	11.94	12.40
3381	NASDAQ	SHEN	Mon, Sep 30, 2013	11.72	12.18	11.72	12.05
3380	NASDAQ	SHEN	Fri, Sep 27, 2013	11.65	12.00	11.65	11.98
3379	NASDAQ	SHEN	Thu, Sep 26, 2013	11.42	11.73	11.34	11.73
3378	NASDAQ	SHEN	Wed, Sep 25, 2013	10.73	11.48	10.60	11.35
3377	NASDAQ	SHEN	Tue, Sep 24, 2013	10.87	10.99	10.52	10.73
3376	NASDAQ	SHEN	Mon, Sep 23, 2013	10.25	11.02	10.04	10.93
3375	NASDAQ	SHEN	Fri, Sep 20, 2013	10.10	10.50	9.95	10.24
3374	NASDAQ	SHEN	Thu, Sep 19, 2013	9.98	10.13	9.57	10.05
3373	NASDAQ	SHEN	Wed, Sep 18, 2013	9.55	9.93	9.44	9.91
3372	NASDAQ	SHEN	Tue, Sep 17, 2013	9.53	9.80	9.29	9.53
3371	NASDAQ	SHEN	Mon, Sep 16, 2013	9.32	9.51	9.13	9.48
3370	NASDAQ	SHEN	Fri, Sep 13, 2013	9.26	9.48	9.26	9.44
3369	NASDAQ	SHEN	Thu, Sep 12, 2013	9.04	9.28	9.04	9.20
3368	NASDAQ	SHEN	Wed, Sep 11, 2013	8.97	9.05	8.74	9.04
3367	NASDAQ	SHEN	Tue, Sep 10, 2013	8.89	8.98	8.72	8.96
3366	NASDAQ	SHEN	Mon, Sep 9, 2013	8.69	8.85	8.57	8.80
3365	NASDAQ	SHEN	Fri, Sep 6, 2013	8.75	8.84	8.50	8.67
3364	NASDAQ	SHEN	Thu, Sep 5, 2013	8.85	8.91	8.63	8.68
3363	NASDAQ	SHEN	Wed, Sep 4, 2013	8.94	9.00	8.70	8.81
3362	NASDAQ	SHEN	Tue, Sep 3, 2013	8.75	9.00	8.63	8.91
3361	NASDAQ	SHEN	Fri, Aug 30, 2013	9.24	9.32	8.53	8.58
3360	NASDAQ	SHEN	Thu, Aug 29, 2013	8.98	9.35	8.98	9.28
3359	NASDAQ	SHEN	Wed, Aug 28, 2013	8.93	9.12	8.90	8.99
3358	NASDAQ	SHEN	Tue, Aug 27, 2013	9.08	9.24	8.88	8.90
3357	NASDAQ	SHEN	Mon, Aug 26, 2013	9.40	9.50	9.24	9.26
3356	NASDAQ	SHEN	Fri, Aug 23, 2013	9.31	9.47	9.22	9.40
3355	NASDAQ	SHEN	Thu, Aug 22, 2013	9.08	9.36	9.08	9.31
3354	NASDAQ	SHEN	Wed, Aug 21, 2013	9.14	9.25	9.01	9.04
3353	NASDAQ	SHEN	Tue, Aug 20, 2013	9.08	9.39	8.82	9.26
3352	NASDAQ	SHEN	Mon, Aug 19, 2013	9.14	9.33	9.03	9.08
3351	NASDAQ	SHEN	Fri, Aug 16, 2013	9.30	9.56	9.05	9.11
3350	NASDAQ	SHEN	Thu, Aug 15, 2013	9.36	9.61	9.27	9.36
3349	NASDAQ	SHEN	Wed, Aug 14, 2013	9.58	9.61	9.40	9.49
3348	NASDAQ	SHEN	Tue, Aug 13, 2013	10.01	10.01	9.51	9.56
3347	NASDAQ	SHEN	Mon, Aug 12, 2013	10.02	10.13	9.87	10.00
3346	NASDAQ	SHEN	Fri, Aug 9, 2013	9.91	10.01	9.79	9.89
3345	NASDAQ	SHEN	Thu, Aug 8, 2013	10.05	10.09	9.88	9.98
3344	NASDAQ	SHEN	Wed, Aug 7, 2013	9.86	10.09	9.82	10.00
3343	NASDAQ	SHEN	Tue, Aug 6, 2013	9.75	9.99	9.74	9.88
3342	NASDAQ	SHEN	Mon, Aug 5, 2013	9.69	9.88	9.51	9.82
3341	NASDAQ	SHEN	Fri, Aug 2, 2013	9.63	9.82	9.57	9.65
3340	NASDAQ	SHEN	Thu, Aug 1, 2013	9.76	9.81	9.46	9.76
3339	NASDAQ	SHEN	Wed, Jul 31, 2013	9.77	9.84	9.56	9.64
3338	NASDAQ	SHEN	Tue, Jul 30, 2013	10.05	10.13	9.63	9.70
3337	NASDAQ	SHEN	Mon, Jul 29, 2013	9.91	10.08	9.83	9.96
3336	NASDAQ	SHEN	Fri, Jul 26, 2013	10.20	10.20	9.83	9.91
3335	NASDAQ	SHEN	Thu, Jul 25, 2013	10.42	10.50	10.28	10.35
3334	NASDAQ	SHEN	Wed, Jul 24, 2013	10.42	10.46	10.21	10.42
3333	NASDAQ	SHEN	Tue, Jul 23, 2013	10.13	10.44	10.06	10.32
3332	NASDAQ	SHEN	Mon, Jul 22, 2013	9.97	10.13	9.79	10.10
3331	NASDAQ	SHEN	Fri, Jul 19, 2013	9.70	9.99	9.66	9.93
3330	NASDAQ	SHEN	Thu, Jul 18, 2013	9.71	9.78	9.52	9.74
3329	NASDAQ	SHEN	Wed, Jul 17, 2013	9.64	9.90	9.58	9.63
3328	NASDAQ	SHEN	Tue, Jul 16, 2013	9.62	9.88	9.54	9.67
3327	NASDAQ	SHEN	Mon, Jul 15, 2013	9.38	9.63	9.38	9.63
3326	NASDAQ	SHEN	Fri, Jul 12, 2013	9.56	9.63	9.32	9.34
3325	NASDAQ	SHEN	Thu, Jul 11, 2013	9.50	9.65	9.44	9.58
3324	NASDAQ	SHEN	Wed, Jul 10, 2013	9.30	9.43	9.21	9.38
3323	NASDAQ	SHEN	Tue, Jul 9, 2013	9.13	9.31	8.99	9.26
3322	NASDAQ	SHEN	Mon, Jul 8, 2013	8.92	9.09	8.88	9.08
3321	NASDAQ	SHEN	Fri, Jul 5, 2013	8.87	8.92	8.76	8.91
3320	NASDAQ	SHEN	Wed, Jul 3, 2013	8.62	8.79	8.50	8.67
3319	NASDAQ	SHEN	Tue, Jul 2, 2013	8.78	8.87	8.57	8.67
3318	NASDAQ	SHEN	Mon, Jul 1, 2013	8.38	8.82	8.38	8.81
3317	NASDAQ	SHEN	Fri, Jun 28, 2013	8.47	8.56	8.33	8.34
3316	NASDAQ	SHEN	Thu, Jun 27, 2013	8.40	8.57	8.40	8.53
3315	NASDAQ	SHEN	Wed, Jun 26, 2013	8.60	8.60	8.29	8.30
3314	NASDAQ	SHEN	Tue, Jun 25, 2013	8.39	8.55	8.25	8.51
3313	NASDAQ	SHEN	Mon, Jun 24, 2013	8.22	8.41	8.15	8.28
3312	NASDAQ	SHEN	Fri, Jun 21, 2013	8.50	8.52	8.10	8.23
3311	NASDAQ	SHEN	Thu, Jun 20, 2013	8.25	8.52	8.25	8.46
3310	NASDAQ	SHEN	Wed, Jun 19, 2013	8.61	8.64	8.33	8.43
3309	NASDAQ	SHEN	Tue, Jun 18, 2013	8.34	8.65	8.30	8.60
3308	NASDAQ	SHEN	Mon, Jun 17, 2013	8.53	8.65	8.05	8.29
3307	NASDAQ	SHEN	Fri, Jun 14, 2013	8.56	8.56	8.36	8.39
3306	NASDAQ	SHEN	Thu, Jun 13, 2013	8.40	8.75	8.40	8.61
3305	NASDAQ	SHEN	Wed, Jun 12, 2013	8.57	8.57	8.28	8.42
3304	NASDAQ	SHEN	Tue, Jun 11, 2013	8.61	8.74	8.45	8.46
3303	NASDAQ	SHEN	Mon, Jun 10, 2013	8.76	8.79	8.53	8.78
3302	NASDAQ	SHEN	Fri, Jun 7, 2013	8.82	8.82	8.63	8.68
3301	NASDAQ	SHEN	Thu, Jun 6, 2013	8.64	8.75	8.34	8.71
3300	NASDAQ	SHEN	Wed, Jun 5, 2013	8.77	8.80	8.58	8.66
3299	NASDAQ	SHEN	Tue, Jun 4, 2013	8.81	8.95	8.55	8.81
3298	NASDAQ	SHEN	Mon, Jun 3, 2013	8.41	8.82	8.30	8.81
3297	NASDAQ	SHEN	Fri, May 31, 2013	8.39	8.47	8.27	8.32
3296	NASDAQ	SHEN	Thu, May 30, 2013	8.06	8.51	7.94	8.50
3295	NASDAQ	SHEN	Wed, May 29, 2013	8.53	8.73	7.88	8.05
3294	NASDAQ	SHEN	Tue, May 28, 2013	8.88	8.89	8.58	8.64
3293	NASDAQ	SHEN	Fri, May 24, 2013	8.62	8.79	8.58	8.76
3292	NASDAQ	SHEN	Thu, May 23, 2013	8.41	8.72	8.35	8.70
3291	NASDAQ	SHEN	Wed, May 22, 2013	8.89	8.95	8.44	8.48
3290	NASDAQ	SHEN	Tue, May 21, 2013	8.80	8.91	8.57	8.91
3289	NASDAQ	SHEN	Mon, May 20, 2013	8.67	8.91	8.64	8.83
3288	NASDAQ	SHEN	Fri, May 17, 2013	8.64	8.75	8.55	8.74
3287	NASDAQ	SHEN	Thu, May 16, 2013	8.68	8.71	8.55	8.59
3286	NASDAQ	SHEN	Wed, May 15, 2013	8.73	8.83	8.66	8.74
3285	NASDAQ	SHEN	Tue, May 14, 2013	8.63	8.75	8.61	8.74
3284	NASDAQ	SHEN	Mon, May 13, 2013	8.62	8.62	8.43	8.60
3283	NASDAQ	SHEN	Fri, May 10, 2013	8.60	8.61	8.48	8.61
3282	NASDAQ	SHEN	Thu, May 9, 2013	8.56	8.62	8.37	8.56
3281	NASDAQ	SHEN	Wed, May 8, 2013	8.50	8.55	8.43	8.51
3280	NASDAQ	SHEN	Tue, May 7, 2013	8.42	8.53	8.20	8.50
3279	NASDAQ	SHEN	Mon, May 6, 2013	8.14	8.55	8.11	8.43
3278	NASDAQ	SHEN	Fri, May 3, 2013	8.22	8.31	8.02	8.13
3277	NASDAQ	SHEN	Thu, May 2, 2013	7.77	8.24	7.62	7.98
3276	NASDAQ	SHEN	Wed, May 1, 2013	8.18	8.21	7.65	7.69
3275	NASDAQ	SHEN	Tue, Apr 30, 2013	8.08	8.32	8.04	8.20
3274	NASDAQ	SHEN	Mon, Apr 29, 2013	8.09	8.17	8.01	8.05
3273	NASDAQ	SHEN	Fri, Apr 26, 2013	7.99	8.14	7.84	8.02
3272	NASDAQ	SHEN	Thu, Apr 25, 2013	7.93	8.14	7.79	8.01
3271	NASDAQ	SHEN	Wed, Apr 24, 2013	7.95	7.96	7.76	7.92
3270	NASDAQ	SHEN	Tue, Apr 23, 2013	7.78	7.98	7.70	7.97
3269	NASDAQ	SHEN	Mon, Apr 22, 2013	7.74	7.77	7.43	7.70
3268	NASDAQ	SHEN	Fri, Apr 19, 2013	7.43	7.72	7.37	7.72
3267	NASDAQ	SHEN	Thu, Apr 18, 2013	7.30	7.60	7.22	7.40
3266	NASDAQ	SHEN	Wed, Apr 17, 2013	7.43	7.74	7.17	7.29
3265	NASDAQ	SHEN	Tue, Apr 16, 2013	7.74	7.74	7.36	7.54
3264	NASDAQ	SHEN	Mon, Apr 15, 2013	8.25	8.25	7.51	7.62
3263	NASDAQ	SHEN	Fri, Apr 12, 2013	7.72	8.36	7.61	8.35
3262	NASDAQ	SHEN	Thu, Apr 11, 2013	7.79	7.85	7.59	7.79
3261	NASDAQ	SHEN	Wed, Apr 10, 2013	7.37	7.85	7.34	7.82
3260	NASDAQ	SHEN	Tue, Apr 9, 2013	7.31	7.43	7.21	7.32
3259	NASDAQ	SHEN	Mon, Apr 8, 2013	7.37	7.38	6.93	7.27
3258	NASDAQ	SHEN	Fri, Apr 5, 2013	7.17	7.38	7.16	7.31
3257	NASDAQ	SHEN	Thu, Apr 4, 2013	7.16	7.35	7.00	7.33
3256	NASDAQ	SHEN	Wed, Apr 3, 2013	7.25	7.34	7.10	7.12
3255	NASDAQ	SHEN	Tue, Apr 2, 2013	7.42	7.52	7.19	7.21
3254	NASDAQ	SHEN	Mon, Apr 1, 2013	7.62	7.68	7.32	7.35
3253	NASDAQ	SHEN	Thu, Mar 28, 2013	7.59	7.70	7.40	7.62
3252	NASDAQ	SHEN	Wed, Mar 27, 2013	7.59	7.64	7.47	7.57
3251	NASDAQ	SHEN	Tue, Mar 26, 2013	7.60	7.70	7.52	7.68
3250	NASDAQ	SHEN	Mon, Mar 25, 2013	7.47	7.64	7.32	7.60
3249	NASDAQ	SHEN	Fri, Mar 22, 2013	7.48	7.48	7.39	7.46
3248	NASDAQ	SHEN	Thu, Mar 21, 2013	7.42	7.50	7.32	7.41
3247	NASDAQ	SHEN	Wed, Mar 20, 2013	7.55	7.60	7.49	7.52
3246	NASDAQ	SHEN	Tue, Mar 19, 2013	7.54	7.61	7.38	7.50
3245	NASDAQ	SHEN	Mon, Mar 18, 2013	7.62	7.77	7.49	7.53
3244	NASDAQ	SHEN	Fri, Mar 15, 2013	7.85	7.85	7.64	7.77
3243	NASDAQ	SHEN	Thu, Mar 14, 2013	7.57	7.85	7.56	7.85
3242	NASDAQ	SHEN	Wed, Mar 13, 2013	7.58	7.74	7.51	7.53
3241	NASDAQ	SHEN	Tue, Mar 12, 2013	7.49	7.56	7.42	7.55
3240	NASDAQ	SHEN	Mon, Mar 11, 2013	7.42	7.70	7.42	7.54
3239	NASDAQ	SHEN	Fri, Mar 8, 2013	7.41	7.46	7.26	7.42
3238	NASDAQ	SHEN	Thu, Mar 7, 2013	7.22	7.33	7.15	7.31
3237	NASDAQ	SHEN	Wed, Mar 6, 2013	7.15	7.29	6.98	7.24
3236	NASDAQ	SHEN	Tue, Mar 5, 2013	7.01	7.22	6.97	7.10
3235	NASDAQ	SHEN	Mon, Mar 4, 2013	6.94	7.03	6.85	6.99
3234	NASDAQ	SHEN	Fri, Mar 1, 2013	7.02	7.15	6.53	6.95
3233	NASDAQ	SHEN	Thu, Feb 28, 2013	7.15	7.31	7.14	7.21
3232	NASDAQ	SHEN	Wed, Feb 27, 2013	7.18	7.45	7.09	7.14
3231	NASDAQ	SHEN	Tue, Feb 26, 2013	7.20	7.32	7.11	7.20
3230	NASDAQ	SHEN	Mon, Feb 25, 2013	7.63	7.63	7.11	7.13
3229	NASDAQ	SHEN	Fri, Feb 22, 2013	7.15	7.58	7.13	7.57
3228	NASDAQ	SHEN	Thu, Feb 21, 2013	6.96	7.16	6.95	7.11
3227	NASDAQ	SHEN	Wed, Feb 20, 2013	7.18	7.26	6.94	6.97
3226	NASDAQ	SHEN	Tue, Feb 19, 2013	6.93	7.21	6.93	7.19
3225	NASDAQ	SHEN	Fri, Feb 15, 2013	6.95	7.03	6.83	6.92
3224	NASDAQ	SHEN	Thu, Feb 14, 2013	6.99	7.00	6.85	6.88
3223	NASDAQ	SHEN	Wed, Feb 13, 2013	7.17	7.17	6.94	6.98
3222	NASDAQ	SHEN	Tue, Feb 12, 2013	7.15	7.23	7.06	7.14
3221	NASDAQ	SHEN	Mon, Feb 11, 2013	7.05	7.13	6.87	7.12
3220	NASDAQ	SHEN	Fri, Feb 8, 2013	7.18	7.23	7.01	7.05
3219	NASDAQ	SHEN	Thu, Feb 7, 2013	7.38	7.38	7.14	7.15
3218	NASDAQ	SHEN	Wed, Feb 6, 2013	7.33	7.41	7.23	7.40
3217	NASDAQ	SHEN	Tue, Feb 5, 2013	7.17	7.38	7.17	7.36
3216	NASDAQ	SHEN	Mon, Feb 4, 2013	7.52	7.52	7.12	7.17
3215	NASDAQ	SHEN	Fri, Feb 1, 2013	7.34	7.63	7.34	7.59
3214	NASDAQ	SHEN	Thu, Jan 31, 2013	7.06	7.41	7.06	7.33
3213	NASDAQ	SHEN	Wed, Jan 30, 2013	7.34	7.34	7.02	7.05
3212	NASDAQ	SHEN	Tue, Jan 29, 2013	7.16	7.39	7.09	7.37
3211	NASDAQ	SHEN	Mon, Jan 28, 2013	7.06	7.22	7.06	7.18
3210	NASDAQ	SHEN	Fri, Jan 25, 2013	7.19	7.20	6.97	7.04
3209	NASDAQ	SHEN	Thu, Jan 24, 2013	7.28	7.28	7.07	7.14
3208	NASDAQ	SHEN	Wed, Jan 23, 2013	7.25	7.34	7.22	7.24
3207	NASDAQ	SHEN	Tue, Jan 22, 2013	7.22	7.42	7.18	7.27
3206	NASDAQ	SHEN	Fri, Jan 18, 2013	7.15	7.23	6.95	7.19
3205	NASDAQ	SHEN	Thu, Jan 17, 2013	7.15	7.22	7.09	7.17
3204	NASDAQ	SHEN	Wed, Jan 16, 2013	7.21	7.21	7.00	7.10
3203	NASDAQ	SHEN	Tue, Jan 15, 2013	7.53	7.55	7.20	7.23
3202	NASDAQ	SHEN	Mon, Jan 14, 2013	7.62	7.67	7.52	7.60
3201	NASDAQ	SHEN	Fri, Jan 11, 2013	7.86	7.87	7.63	7.63
3200	NASDAQ	SHEN	Thu, Jan 10, 2013	7.93	7.93	7.75	7.84
3199	NASDAQ	SHEN	Wed, Jan 9, 2013	7.66	7.88	7.59	7.87
3198	NASDAQ	SHEN	Tue, Jan 8, 2013	7.87	7.87	7.51	7.62
3197	NASDAQ	SHEN	Mon, Jan 7, 2013	7.95	8.03	7.88	7.92
3196	NASDAQ	SHEN	Fri, Jan 4, 2013	7.85	8.06	7.85	8.02
3195	NASDAQ	SHEN	Thu, Jan 3, 2013	7.67	7.90	7.60	7.78
3194	NASDAQ	SHEN	Wed, Jan 2, 2013	7.93	8.00	7.53	7.68
3193	NASDAQ	SHEN	Mon, Dec 31, 2012	7.37	7.75	7.37	7.66
3192	NASDAQ	SHEN	Fri, Dec 28, 2012	7.28	7.52	7.28	7.38
3191	NASDAQ	SHEN	Thu, Dec 27, 2012	7.29	7.36	7.16	7.30
3190	NASDAQ	SHEN	Wed, Dec 26, 2012	7.50	7.50	7.22	7.30
3189	NASDAQ	SHEN	Mon, Dec 24, 2012	7.76	7.76	7.38	7.46
3188	NASDAQ	SHEN	Fri, Dec 21, 2012	7.81	7.95	7.32	7.78
3187	NASDAQ	SHEN	Thu, Dec 20, 2012	7.85	7.93	7.65	7.93
3186	NASDAQ	SHEN	Wed, Dec 19, 2012	8.30	8.30	7.83	7.87
3185	NASDAQ	SHEN	Tue, Dec 18, 2012	7.62	8.30	7.53	8.29
3184	NASDAQ	SHEN	Mon, Dec 17, 2012	7.16	7.65	7.16	7.63
3183	NASDAQ	SHEN	Fri, Dec 14, 2012	7.22	7.32	7.06	7.11
3182	NASDAQ	SHEN	Thu, Dec 13, 2012	7.49	7.49	7.22	7.24
3181	NASDAQ	SHEN	Wed, Dec 12, 2012	7.37	7.50	7.28	7.39
3180	NASDAQ	SHEN	Tue, Dec 11, 2012	7.33	7.36	7.22	7.33
3179	NASDAQ	SHEN	Mon, Dec 10, 2012	7.22	7.37	7.05	7.25
3178	NASDAQ	SHEN	Fri, Dec 7, 2012	7.04	7.19	6.94	7.16
3177	NASDAQ	SHEN	Thu, Dec 6, 2012	6.85	6.98	6.83	6.98
3176	NASDAQ	SHEN	Wed, Dec 5, 2012	7.07	7.07	6.75	6.86
3175	NASDAQ	SHEN	Tue, Dec 4, 2012	6.81	7.07	6.81	7.01
3174	NASDAQ	SHEN	Mon, Dec 3, 2012	6.98	7.24	6.58	6.78
3173	NASDAQ	SHEN	Fri, Nov 30, 2012	7.19	7.36	6.76	6.95
3172	NASDAQ	SHEN	Thu, Nov 29, 2012	6.86	7.31	6.83	7.29
3171	NASDAQ	SHEN	Wed, Nov 28, 2012	6.67	6.77	6.61	6.76
3170	NASDAQ	SHEN	Tue, Nov 27, 2012	6.83	6.98	6.70	6.73
3169	NASDAQ	SHEN	Mon, Nov 26, 2012	6.60	6.94	6.60	6.86
3168	NASDAQ	SHEN	Fri, Nov 23, 2012	6.56	6.63	6.54	6.62
3167	NASDAQ	SHEN	Wed, Nov 21, 2012	6.50	6.60	6.37	6.53
3166	NASDAQ	SHEN	Tue, Nov 20, 2012	6.54	6.58	6.39	6.46
3165	NASDAQ	SHEN	Mon, Nov 19, 2012	6.67	6.67	6.45	6.58
3164	NASDAQ	SHEN	Fri, Nov 16, 2012	6.45	6.61	6.29	6.58
3163	NASDAQ	SHEN	Thu, Nov 15, 2012	6.51	6.72	6.45	6.51
3162	NASDAQ	SHEN	Wed, Nov 14, 2012	6.64	6.64	6.44	6.49
3161	NASDAQ	SHEN	Tue, Nov 13, 2012	6.51	6.81	6.49	6.63
3160	NASDAQ	SHEN	Mon, Nov 12, 2012	6.58	6.61	6.53	6.57
3159	NASDAQ	SHEN	Fri, Nov 9, 2012	6.50	6.69	6.37	6.59
3158	NASDAQ	SHEN	Thu, Nov 8, 2012	6.62	6.72	6.50	6.50
3157	NASDAQ	SHEN	Wed, Nov 7, 2012	6.91	6.91	6.51	6.65
3156	NASDAQ	SHEN	Tue, Nov 6, 2012	6.80	6.99	6.75	6.96
3155	NASDAQ	SHEN	Mon, Nov 5, 2012	6.77	6.82	6.56	6.72
3154	NASDAQ	SHEN	Fri, Nov 2, 2012	7.39	7.50	6.92	6.94
3153	NASDAQ	SHEN	Thu, Nov 1, 2012	7.89	7.94	7.10	7.32
3152	NASDAQ	SHEN	Wed, Oct 31, 2012	8.44	8.50	7.73	7.86
3151	NASDAQ	SHEN	Fri, Oct 26, 2012	8.13	8.45	8.09	8.41
3150	NASDAQ	SHEN	Thu, Oct 25, 2012	8.08	8.12	7.96	8.11
3149	NASDAQ	SHEN	Wed, Oct 24, 2012	8.09	8.09	7.95	7.98
3148	NASDAQ	SHEN	Tue, Oct 23, 2012	8.19	8.33	7.91	8.03
3147	NASDAQ	SHEN	Mon, Oct 22, 2012	8.22	8.31	8.20	8.26
3146	NASDAQ	SHEN	Fri, Oct 19, 2012	8.62	8.62	8.13	8.22
3145	NASDAQ	SHEN	Thu, Oct 18, 2012	9.33	9.33	8.61	8.72
3144	NASDAQ	SHEN	Wed, Oct 17, 2012	9.33	9.50	9.29	9.36
3143	NASDAQ	SHEN	Tue, Oct 16, 2012	9.17	9.34	9.11	9.29
3142	NASDAQ	SHEN	Mon, Oct 15, 2012	9.03	9.16	8.86	9.08
3141	NASDAQ	SHEN	Fri, Oct 12, 2012	9.04	9.14	8.90	9.01
3140	NASDAQ	SHEN	Thu, Oct 11, 2012	9.22	9.22	8.99	9.04
3139	NASDAQ	SHEN	Wed, Oct 10, 2012	8.79	9.16	8.76	9.11
3138	NASDAQ	SHEN	Tue, Oct 9, 2012	9.13	9.20	8.75	8.77
3137	NASDAQ	SHEN	Mon, Oct 8, 2012	9.16	9.30	9.12	9.15
3136	NASDAQ	SHEN	Fri, Oct 5, 2012	8.94	9.28	8.94	9.19
3135	NASDAQ	SHEN	Thu, Oct 4, 2012	8.99	9.00	8.76	8.92
3134	NASDAQ	SHEN	Wed, Oct 3, 2012	9.08	9.19	8.89	8.98
3133	NASDAQ	SHEN	Tue, Oct 2, 2012	9.20	9.25	8.98	9.08
3132	NASDAQ	SHEN	Mon, Oct 1, 2012	8.84	9.25	8.72	9.12
3131	NASDAQ	SHEN	Fri, Sep 28, 2012	9.04	9.10	8.80	8.80
3130	NASDAQ	SHEN	Thu, Sep 27, 2012	9.11	9.15	9.00	9.10
3129	NASDAQ	SHEN	Wed, Sep 26, 2012	8.91	9.12	8.50	9.02
3128	NASDAQ	SHEN	Tue, Sep 25, 2012	9.13	9.13	8.83	8.85
3127	NASDAQ	SHEN	Mon, Sep 24, 2012	9.15	9.36	9.00	9.08
3126	NASDAQ	SHEN	Fri, Sep 21, 2012	8.94	9.27	8.87	9.16
3125	NASDAQ	SHEN	Thu, Sep 20, 2012	8.50	8.84	8.47	8.81
3124	NASDAQ	SHEN	Wed, Sep 19, 2012	8.44	8.60	8.41	8.58
3123	NASDAQ	SHEN	Tue, Sep 18, 2012	8.40	8.50	8.35	8.40
3122	NASDAQ	SHEN	Mon, Sep 17, 2012	8.22	8.47	8.16	8.46
3121	NASDAQ	SHEN	Fri, Sep 14, 2012	8.51	8.66	8.39	8.40
3120	NASDAQ	SHEN	Thu, Sep 13, 2012	8.39	8.63	8.13	8.49
3119	NASDAQ	SHEN	Wed, Sep 12, 2012	8.30	8.40	8.20	8.40
3118	NASDAQ	SHEN	Tue, Sep 11, 2012	8.30	8.42	8.19	8.25
3117	NASDAQ	SHEN	Mon, Sep 10, 2012	8.19	8.43	8.13	8.25
3116	NASDAQ	SHEN	Fri, Sep 7, 2012	8.19	8.22	8.12	8.15
3115	NASDAQ	SHEN	Thu, Sep 6, 2012	7.93	8.12	7.90	8.11
3114	NASDAQ	SHEN	Wed, Sep 5, 2012	7.96	8.05	7.78	7.84
3113	NASDAQ	SHEN	Tue, Sep 4, 2012	7.67	7.97	7.57	7.89
3112	NASDAQ	SHEN	Fri, Aug 31, 2012	7.74	7.80	7.56	7.69
3111	NASDAQ	SHEN	Thu, Aug 30, 2012	7.79	7.81	7.61	7.65
3110	NASDAQ	SHEN	Wed, Aug 29, 2012	7.89	7.91	7.77	7.88
3109	NASDAQ	SHEN	Tue, Aug 28, 2012	7.75	7.99	7.68	7.84
3108	NASDAQ	SHEN	Mon, Aug 27, 2012	7.76	7.94	7.68	7.73
3107	NASDAQ	SHEN	Fri, Aug 24, 2012	7.53	7.72	7.50	7.69
3106	NASDAQ	SHEN	Thu, Aug 23, 2012	7.78	7.81	7.46	7.57
3105	NASDAQ	SHEN	Wed, Aug 22, 2012	8.08	8.28	7.55	7.78
3104	NASDAQ	SHEN	Tue, Aug 21, 2012	8.45	8.58	8.09	8.09
3103	NASDAQ	SHEN	Mon, Aug 20, 2012	8.46	8.50	8.25	8.44
3102	NASDAQ	SHEN	Fri, Aug 17, 2012	8.07	8.48	7.96	8.46
3101	NASDAQ	SHEN	Thu, Aug 16, 2012	8.08	8.13	7.94	8.11
3100	NASDAQ	SHEN	Wed, Aug 15, 2012	7.83	8.11	7.83	8.10
3099	NASDAQ	SHEN	Tue, Aug 14, 2012	7.84	7.93	7.84	7.88
3098	NASDAQ	SHEN	Mon, Aug 13, 2012	7.79	7.87	7.63	7.76
3097	NASDAQ	SHEN	Fri, Aug 10, 2012	7.84	7.88	7.79	7.79
3096	NASDAQ	SHEN	Thu, Aug 9, 2012	7.89	7.93	7.85	7.85
3095	NASDAQ	SHEN	Wed, Aug 8, 2012	7.85	8.00	7.85	7.94
3094	NASDAQ	SHEN	Tue, Aug 7, 2012	8.02	8.02	7.79	7.87
3093	NASDAQ	SHEN	Mon, Aug 6, 2012	8.08	8.09	7.91	7.93
3092	NASDAQ	SHEN	Fri, Aug 3, 2012	8.00	8.15	7.82	7.99
3091	NASDAQ	SHEN	Thu, Aug 2, 2012	7.69	7.83	7.63	7.78
3090	NASDAQ	SHEN	Wed, Aug 1, 2012	7.92	8.00	7.70	7.70
3089	NASDAQ	SHEN	Tue, Jul 31, 2012	7.86	8.00	7.85	7.88
3088	NASDAQ	SHEN	Mon, Jul 30, 2012	7.96	7.97	7.79	7.91
3087	NASDAQ	SHEN	Fri, Jul 27, 2012	7.66	7.99	7.63	7.93
3086	NASDAQ	SHEN	Thu, Jul 26, 2012	7.46	7.65	7.41	7.65
3085	NASDAQ	SHEN	Wed, Jul 25, 2012	7.45	7.53	7.28	7.31
3084	NASDAQ	SHEN	Tue, Jul 24, 2012	7.74	7.74	7.30	7.37
3083	NASDAQ	SHEN	Mon, Jul 23, 2012	7.44	7.79	7.32	7.69
3082	NASDAQ	SHEN	Fri, Jul 20, 2012	7.73	7.74	7.54	7.61
3081	NASDAQ	SHEN	Thu, Jul 19, 2012	7.91	7.91	7.75	7.77
3080	NASDAQ	SHEN	Wed, Jul 18, 2012	7.90	7.99	7.81	7.88
3079	NASDAQ	SHEN	Tue, Jul 17, 2012	7.70	7.97	7.66	7.94
3078	NASDAQ	SHEN	Mon, Jul 16, 2012	7.66	7.79	7.42	7.63
3077	NASDAQ	SHEN	Fri, Jul 13, 2012	7.73	8.00	7.62	7.68
3076	NASDAQ	SHEN	Thu, Jul 12, 2012	7.69	7.85	7.41	7.81
3075	NASDAQ	SHEN	Wed, Jul 11, 2012	7.57	7.83	7.45	7.76
3074	NASDAQ	SHEN	Tue, Jul 10, 2012	7.59	7.64	7.47	7.58
3073	NASDAQ	SHEN	Mon, Jul 9, 2012	7.45	7.65	7.23	7.60
3072	NASDAQ	SHEN	Fri, Jul 6, 2012	7.31	7.50	7.31	7.49
3071	NASDAQ	SHEN	Thu, Jul 5, 2012	7.41	7.49	7.34	7.42
3070	NASDAQ	SHEN	Tue, Jul 3, 2012	7.16	7.42	7.04	7.42
3069	NASDAQ	SHEN	Mon, Jul 2, 2012	6.71	7.16	6.59	7.15
3068	NASDAQ	SHEN	Fri, Jun 29, 2012	6.78	6.92	6.70	6.81
3067	NASDAQ	SHEN	Thu, Jun 28, 2012	6.54	6.67	6.49	6.60
3066	NASDAQ	SHEN	Wed, Jun 27, 2012	6.34	6.61	6.33	6.60
3065	NASDAQ	SHEN	Tue, Jun 26, 2012	6.23	6.35	6.10	6.29
3064	NASDAQ	SHEN	Mon, Jun 25, 2012	6.04	6.28	6.04	6.20
3063	NASDAQ	SHEN	Fri, Jun 22, 2012	5.88	6.17	5.88	6.17
3062	NASDAQ	SHEN	Thu, Jun 21, 2012	5.98	6.02	5.76	5.85
3061	NASDAQ	SHEN	Wed, Jun 20, 2012	6.15	6.16	5.92	5.99
3060	NASDAQ	SHEN	Tue, Jun 19, 2012	6.09	6.36	6.02	6.15
3059	NASDAQ	SHEN	Mon, Jun 18, 2012	6.25	6.35	5.99	6.04
3058	NASDAQ	SHEN	Fri, Jun 15, 2012	6.00	6.31	6.00	6.30
3057	NASDAQ	SHEN	Thu, Jun 14, 2012	5.74	6.06	5.74	6.04
3056	NASDAQ	SHEN	Wed, Jun 13, 2012	5.75	5.87	5.64	5.71
3055	NASDAQ	SHEN	Tue, Jun 12, 2012	5.55	5.75	5.50	5.75
3054	NASDAQ	SHEN	Mon, Jun 11, 2012	5.62	5.68	5.49	5.49
3053	NASDAQ	SHEN	Fri, Jun 8, 2012	5.68	5.69	5.50	5.51
3052	NASDAQ	SHEN	Thu, Jun 7, 2012	5.65	5.76	5.33	5.72
3051	NASDAQ	SHEN	Wed, Jun 6, 2012	5.45	5.58	5.39	5.58
3050	NASDAQ	SHEN	Tue, Jun 5, 2012	5.42	5.46	5.34	5.39
3049	NASDAQ	SHEN	Mon, Jun 4, 2012	5.27	5.50	5.27	5.48
3048	NASDAQ	SHEN	Fri, Jun 1, 2012	5.19	5.39	5.19	5.21
3047	NASDAQ	SHEN	Thu, May 31, 2012	5.20	5.38	5.17	5.33
3046	NASDAQ	SHEN	Wed, May 30, 2012	5.18	5.27	5.18	5.21
3045	NASDAQ	SHEN	Tue, May 29, 2012	5.22	5.30	5.14	5.25
3044	NASDAQ	SHEN	Fri, May 25, 2012	5.05	5.24	5.01	5.17
3043	NASDAQ	SHEN	Thu, May 24, 2012	5.09	5.13	4.94	5.04
3042	NASDAQ	SHEN	Wed, May 23, 2012	5.05	5.18	5.02	5.06
3041	NASDAQ	SHEN	Tue, May 22, 2012	5.30	5.36	5.07	5.11
3040	NASDAQ	SHEN	Mon, May 21, 2012	5.27	5.34	5.20	5.30
3039	NASDAQ	SHEN	Fri, May 18, 2012	5.30	5.34	5.18	5.26
3038	NASDAQ	SHEN	Thu, May 17, 2012	5.33	5.42	5.30	5.31
3037	NASDAQ	SHEN	Wed, May 16, 2012	5.34	5.42	5.29	5.33
3036	NASDAQ	SHEN	Tue, May 15, 2012	5.24	5.38	5.24	5.32
3035	NASDAQ	SHEN	Mon, May 14, 2012	5.18	5.27	5.18	5.26
3034	NASDAQ	SHEN	Fri, May 11, 2012	5.34	5.39	5.23	5.27
3033	NASDAQ	SHEN	Thu, May 10, 2012	5.41	5.46	5.34	5.38
3032	NASDAQ	SHEN	Wed, May 9, 2012	5.58	5.60	5.34	5.36
3031	NASDAQ	SHEN	Tue, May 8, 2012	5.33	5.70	5.33	5.67
3030	NASDAQ	SHEN	Mon, May 7, 2012	5.26	5.46	5.26	5.38
3029	NASDAQ	SHEN	Fri, May 4, 2012	5.38	5.43	5.26	5.27
3028	NASDAQ	SHEN	Thu, May 3, 2012	5.47	5.52	5.40	5.44
3027	NASDAQ	SHEN	Wed, May 2, 2012	5.39	5.50	5.34	5.49
3026	NASDAQ	SHEN	Tue, May 1, 2012	5.58	5.75	5.44	5.46
3025	NASDAQ	SHEN	Mon, Apr 30, 2012	5.60	5.73	5.53	5.58
3024	NASDAQ	SHEN	Fri, Apr 27, 2012	5.50	5.62	5.41	5.60
3023	NASDAQ	SHEN	Thu, Apr 26, 2012	5.51	5.51	5.42	5.48
3022	NASDAQ	SHEN	Wed, Apr 25, 2012	5.41	5.54	5.41	5.53
3021	NASDAQ	SHEN	Tue, Apr 24, 2012	5.18	5.35	5.15	5.31
3020	NASDAQ	SHEN	Mon, Apr 23, 2012	5.21	5.27	5.14	5.16
3019	NASDAQ	SHEN	Fri, Apr 20, 2012	5.34	5.45	5.27	5.33
3018	NASDAQ	SHEN	Thu, Apr 19, 2012	5.30	5.34	5.02	5.23
3017	NASDAQ	SHEN	Wed, Apr 18, 2012	5.29	5.39	5.20	5.30
3016	NASDAQ	SHEN	Tue, Apr 17, 2012	5.37	5.41	5.29	5.31
3015	NASDAQ	SHEN	Mon, Apr 16, 2012	5.34	5.40	5.29	5.30
3014	NASDAQ	SHEN	Fri, Apr 13, 2012	5.34	5.38	5.26	5.30
3013	NASDAQ	SHEN	Thu, Apr 12, 2012	5.35	5.48	5.33	5.39
3012	NASDAQ	SHEN	Wed, Apr 11, 2012	5.41	5.41	5.26	5.36
3011	NASDAQ	SHEN	Tue, Apr 10, 2012	5.44	5.46	5.33	5.34
3010	NASDAQ	SHEN	Mon, Apr 9, 2012	5.48	5.52	5.38	5.42
3009	NASDAQ	SHEN	Thu, Apr 5, 2012	5.47	5.65	5.46	5.60
3008	NASDAQ	SHEN	Wed, Apr 4, 2012	5.51	5.55	5.41	5.52
3007	NASDAQ	SHEN	Tue, Apr 3, 2012	5.58	5.67	5.52	5.57
3006	NASDAQ	SHEN	Mon, Apr 2, 2012	5.56	5.66	5.50	5.58
3005	NASDAQ	SHEN	Fri, Mar 30, 2012	5.63	5.63	5.52	5.58
3004	NASDAQ	SHEN	Thu, Mar 29, 2012	5.42	5.58	5.37	5.56
3003	NASDAQ	SHEN	Wed, Mar 28, 2012	5.54	5.65	5.39	5.44
3002	NASDAQ	SHEN	Tue, Mar 27, 2012	5.74	5.78	5.49	5.51
3001	NASDAQ	SHEN	Mon, Mar 26, 2012	5.60	5.81	5.47	5.71
3000	NASDAQ	SHEN	Fri, Mar 23, 2012	5.23	5.47	5.21	5.45
2999	NASDAQ	SHEN	Thu, Mar 22, 2012	5.33	5.41	5.14	5.21
2998	NASDAQ	SHEN	Wed, Mar 21, 2012	5.48	5.55	5.39	5.41
2997	NASDAQ	SHEN	Tue, Mar 20, 2012	5.50	5.58	5.44	5.45
2996	NASDAQ	SHEN	Mon, Mar 19, 2012	5.33	5.64	5.32	5.54
2995	NASDAQ	SHEN	Fri, Mar 16, 2012	5.36	5.37	5.22	5.33
2994	NASDAQ	SHEN	Thu, Mar 15, 2012	5.14	5.34	5.11	5.34
2993	NASDAQ	SHEN	Wed, Mar 14, 2012	5.34	5.34	5.02	5.05
2992	NASDAQ	SHEN	Tue, Mar 13, 2012	5.25	5.33	5.16	5.33
2991	NASDAQ	SHEN	Mon, Mar 12, 2012	5.16	5.19	5.06	5.17
2990	NASDAQ	SHEN	Fri, Mar 9, 2012	5.04	5.25	5.04	5.18
2989	NASDAQ	SHEN	Thu, Mar 8, 2012	5.05	5.07	4.93	5.05
2988	NASDAQ	SHEN	Wed, Mar 7, 2012	5.00	5.06	4.92	5.02
2987	NASDAQ	SHEN	Tue, Mar 6, 2012	5.02	5.10	4.96	4.98
2986	NASDAQ	SHEN	Mon, Mar 5, 2012	5.02	5.13	4.93	5.12
2985	NASDAQ	SHEN	Fri, Mar 2, 2012	4.92	5.18	4.92	5.05
2984	NASDAQ	SHEN	Thu, Mar 1, 2012	4.99	5.17	4.88	4.90
2983	NASDAQ	SHEN	Wed, Feb 29, 2012	5.07	5.11	4.88	5.00
2982	NASDAQ	SHEN	Tue, Feb 28, 2012	5.08	5.12	5.00	5.06
2981	NASDAQ	SHEN	Mon, Feb 27, 2012	5.11	5.12	5.05	5.06
2980	NASDAQ	SHEN	Fri, Feb 24, 2012	5.24	5.27	5.17	5.18
2979	NASDAQ	SHEN	Thu, Feb 23, 2012	5.24	5.26	5.20	5.22
2978	NASDAQ	SHEN	Wed, Feb 22, 2012	5.35	5.48	5.23	5.25
2977	NASDAQ	SHEN	Tue, Feb 21, 2012	5.41	5.50	5.33	5.36
2976	NASDAQ	SHEN	Fri, Feb 17, 2012	5.40	5.42	5.26	5.41
2975	NASDAQ	SHEN	Thu, Feb 16, 2012	5.06	5.37	5.05	5.36
2974	NASDAQ	SHEN	Wed, Feb 15, 2012	5.20	5.28	5.07	5.09
2973	NASDAQ	SHEN	Tue, Feb 14, 2012	5.27	5.27	5.07	5.15
2972	NASDAQ	SHEN	Mon, Feb 13, 2012	5.26	5.34	5.20	5.32
2971	NASDAQ	SHEN	Fri, Feb 10, 2012	5.20	5.33	5.15	5.16
2970	NASDAQ	SHEN	Thu, Feb 9, 2012	5.40	5.40	5.28	5.29
2969	NASDAQ	SHEN	Wed, Feb 8, 2012	5.37	5.43	5.25	5.39
2968	NASDAQ	SHEN	Tue, Feb 7, 2012	5.18	5.48	5.17	5.35
2967	NASDAQ	SHEN	Mon, Feb 6, 2012	5.20	5.22	5.08	5.17
2966	NASDAQ	SHEN	Fri, Feb 3, 2012	5.10	5.33	5.00	5.22
2965	NASDAQ	SHEN	Thu, Feb 2, 2012	5.04	5.06	4.92	4.95
2964	NASDAQ	SHEN	Wed, Feb 1, 2012	4.99	5.10	4.88	5.01
2963	NASDAQ	SHEN	Tue, Jan 31, 2012	4.78	4.96	4.57	4.94
2962	NASDAQ	SHEN	Mon, Jan 30, 2012	4.74	4.79	4.51	4.76
2961	NASDAQ	SHEN	Fri, Jan 27, 2012	4.81	4.92	4.73	4.78
2960	NASDAQ	SHEN	Thu, Jan 26, 2012	4.89	4.91	4.77	4.84
2959	NASDAQ	SHEN	Wed, Jan 25, 2012	5.03	5.10	4.77	4.85
2958	NASDAQ	SHEN	Tue, Jan 24, 2012	5.22	5.28	5.01	5.03
2957	NASDAQ	SHEN	Mon, Jan 23, 2012	5.26	5.30	5.21	5.28
2956	NASDAQ	SHEN	Fri, Jan 20, 2012	5.36	5.47	5.23	5.26
2955	NASDAQ	SHEN	Thu, Jan 19, 2012	5.35	5.41	5.27	5.38
2954	NASDAQ	SHEN	Wed, Jan 18, 2012	5.19	5.36	5.17	5.34
2953	NASDAQ	SHEN	Tue, Jan 17, 2012	5.47	5.47	5.18	5.22
2952	NASDAQ	SHEN	Fri, Jan 13, 2012	5.43	5.46	5.32	5.40
2951	NASDAQ	SHEN	Thu, Jan 12, 2012	5.29	5.55	5.20	5.53
2950	NASDAQ	SHEN	Wed, Jan 11, 2012	5.32	5.34	5.27	5.30
2949	NASDAQ	SHEN	Tue, Jan 10, 2012	5.37	5.38	5.23	5.36
2948	NASDAQ	SHEN	Mon, Jan 9, 2012	5.38	5.38	5.25	5.27
2947	NASDAQ	SHEN	Fri, Jan 6, 2012	5.29	5.43	5.21	5.33
2946	NASDAQ	SHEN	Thu, Jan 5, 2012	5.23	5.39	5.12	5.32
2945	NASDAQ	SHEN	Wed, Jan 4, 2012	5.40	5.49	5.28	5.29
2944	NASDAQ	SHEN	Tue, Jan 3, 2012	5.47	5.50	5.36	5.47
2943	NASDAQ	SHEN	Fri, Dec 30, 2011	5.21	5.28	5.17	5.24
2942	NASDAQ	SHEN	Thu, Dec 29, 2011	5.12	5.39	5.12	5.23
2941	NASDAQ	SHEN	Wed, Dec 28, 2011	5.23	5.36	5.09	5.10
2940	NASDAQ	SHEN	Tue, Dec 27, 2011	5.23	5.30	5.21	5.29
2939	NASDAQ	SHEN	Fri, Dec 23, 2011	5.39	5.40	5.07	5.29
2938	NASDAQ	SHEN	Thu, Dec 22, 2011	5.45	5.54	5.32	5.35
2937	NASDAQ	SHEN	Wed, Dec 21, 2011	5.51	5.53	5.39	5.43
2936	NASDAQ	SHEN	Tue, Dec 20, 2011	5.63	5.64	5.42	5.52
2935	NASDAQ	SHEN	Mon, Dec 19, 2011	5.65	5.80	5.42	5.43
2934	NASDAQ	SHEN	Fri, Dec 16, 2011	5.56	5.64	5.37	5.59
2933	NASDAQ	SHEN	Thu, Dec 15, 2011	5.56	5.56	5.40	5.49
2932	NASDAQ	SHEN	Wed, Dec 14, 2011	5.27	5.47	5.27	5.45
2931	NASDAQ	SHEN	Tue, Dec 13, 2011	5.54	5.62	5.30	5.33
2930	NASDAQ	SHEN	Mon, Dec 12, 2011	5.42	5.56	5.36	5.48
2929	NASDAQ	SHEN	Fri, Dec 9, 2011	5.03	5.60	5.03	5.54
2928	NASDAQ	SHEN	Thu, Dec 8, 2011	5.45	5.46	5.00	5.02
2927	NASDAQ	SHEN	Wed, Dec 7, 2011	5.51	5.59	5.38	5.53
2926	NASDAQ	SHEN	Tue, Dec 6, 2011	5.45	5.68	5.33	5.59
2925	NASDAQ	SHEN	Mon, Dec 5, 2011	5.46	5.50	5.29	5.44
2924	NASDAQ	SHEN	Fri, Dec 2, 2011	5.52	5.58	5.28	5.31
2923	NASDAQ	SHEN	Thu, Dec 1, 2011	5.54	5.57	5.38	5.39
2922	NASDAQ	SHEN	Wed, Nov 30, 2011	5.14	5.60	5.03	5.52
2921	NASDAQ	SHEN	Tue, Nov 29, 2011	4.88	4.97	4.77	4.81
2920	NASDAQ	SHEN	Mon, Nov 28, 2011	4.79	5.05	4.77	4.86
2919	NASDAQ	SHEN	Fri, Nov 25, 2011	4.73	4.83	4.55	4.56
2918	NASDAQ	SHEN	Wed, Nov 23, 2011	4.99	5.05	4.75	4.76
2917	NASDAQ	SHEN	Tue, Nov 22, 2011	5.20	5.25	5.03	5.03
2916	NASDAQ	SHEN	Mon, Nov 21, 2011	5.25	5.40	5.16	5.21
2915	NASDAQ	SHEN	Fri, Nov 18, 2011	5.44	5.50	5.34	5.37
2914	NASDAQ	SHEN	Thu, Nov 17, 2011	5.46	5.58	5.41	5.43
2913	NASDAQ	SHEN	Wed, Nov 16, 2011	5.71	5.84	5.51	5.52
2912	NASDAQ	SHEN	Tue, Nov 15, 2011	5.77	5.84	5.63	5.80
2911	NASDAQ	SHEN	Mon, Nov 14, 2011	5.99	6.01	5.76	5.84
2910	NASDAQ	SHEN	Fri, Nov 11, 2011	5.84	6.02	5.84	6.00
2909	NASDAQ	SHEN	Thu, Nov 10, 2011	5.83	5.90	5.69	5.77
2908	NASDAQ	SHEN	Wed, Nov 9, 2011	5.98	6.11	5.66	5.70
2907	NASDAQ	SHEN	Tue, Nov 8, 2011	6.43	6.43	6.09	6.22
2906	NASDAQ	SHEN	Mon, Nov 7, 2011	5.89	6.47	5.89	6.33
2905	NASDAQ	SHEN	Fri, Nov 4, 2011	6.55	6.68	6.41	6.55
2904	NASDAQ	SHEN	Thu, Nov 3, 2011	6.46	6.69	6.24	6.67
2903	NASDAQ	SHEN	Wed, Nov 2, 2011	6.16	6.39	6.05	6.36
2902	NASDAQ	SHEN	Tue, Nov 1, 2011	6.42	6.58	5.93	6.02
2901	NASDAQ	SHEN	Mon, Oct 31, 2011	6.87	6.95	6.65	6.78
2900	NASDAQ	SHEN	Fri, Oct 28, 2011	7.15	7.27	7.00	7.02
2899	NASDAQ	SHEN	Thu, Oct 27, 2011	6.57	7.25	6.38	7.19
2898	NASDAQ	SHEN	Wed, Oct 26, 2011	5.92	6.35	5.74	6.26
2897	NASDAQ	SHEN	Tue, Oct 25, 2011	6.25	6.25	5.74	5.77
2896	NASDAQ	SHEN	Mon, Oct 24, 2011	6.22	6.47	6.18	6.32
2895	NASDAQ	SHEN	Fri, Oct 21, 2011	6.05	6.21	5.92	6.21
2894	NASDAQ	SHEN	Thu, Oct 20, 2011	5.96	5.96	5.58	5.89
2893	NASDAQ	SHEN	Wed, Oct 19, 2011	6.13	6.28	5.89	5.94
2892	NASDAQ	SHEN	Tue, Oct 18, 2011	5.90	6.20	5.71	6.13
2891	NASDAQ	SHEN	Mon, Oct 17, 2011	6.24	6.28	5.79	5.83
2890	NASDAQ	SHEN	Fri, Oct 14, 2011	6.33	6.40	6.14	6.34
2889	NASDAQ	SHEN	Thu, Oct 13, 2011	6.24	6.31	5.95	6.28
2888	NASDAQ	SHEN	Wed, Oct 12, 2011	5.83	6.36	5.77	6.28
2887	NASDAQ	SHEN	Tue, Oct 11, 2011	5.53	5.78	5.50	5.75
2886	NASDAQ	SHEN	Mon, Oct 10, 2011	5.39	5.63	5.28	5.62
2885	NASDAQ	SHEN	Fri, Oct 7, 2011	5.64	5.64	5.17	5.23
2884	NASDAQ	SHEN	Thu, Oct 6, 2011	5.74	5.93	5.48	5.65
2883	NASDAQ	SHEN	Wed, Oct 5, 2011	5.93	6.09	5.67	5.79
2882	NASDAQ	SHEN	Tue, Oct 4, 2011	5.20	6.24	5.18	5.92
2881	NASDAQ	SHEN	Mon, Oct 3, 2011	5.52	5.84	5.23	5.23
2880	NASDAQ	SHEN	Fri, Sep 30, 2011	5.44	5.75	5.39	5.57
2879	NASDAQ	SHEN	Thu, Sep 29, 2011	5.48	5.60	5.39	5.58
2878	NASDAQ	SHEN	Wed, Sep 28, 2011	5.67	5.67	5.27	5.28
2877	NASDAQ	SHEN	Tue, Sep 27, 2011	5.79	5.88	5.43	5.71
2876	NASDAQ	SHEN	Mon, Sep 26, 2011	5.71	5.74	5.49	5.62
2875	NASDAQ	SHEN	Fri, Sep 23, 2011	5.39	5.83	5.39	5.66
2874	NASDAQ	SHEN	Thu, Sep 22, 2011	5.32	5.61	5.26	5.38
2873	NASDAQ	SHEN	Wed, Sep 21, 2011	5.89	6.04	5.52	5.58
2872	NASDAQ	SHEN	Tue, Sep 20, 2011	6.11	6.19	5.86	5.88
2871	NASDAQ	SHEN	Mon, Sep 19, 2011	6.16	6.29	6.01	6.06
2870	NASDAQ	SHEN	Fri, Sep 16, 2011	6.27	6.43	6.16	6.35
2869	NASDAQ	SHEN	Thu, Sep 15, 2011	6.08	6.22	6.01	6.22
2868	NASDAQ	SHEN	Wed, Sep 14, 2011	6.00	6.18	5.76	6.06
2867	NASDAQ	SHEN	Tue, Sep 13, 2011	5.79	6.09	5.69	5.89
2866	NASDAQ	SHEN	Mon, Sep 12, 2011	5.70	6.00	5.62	5.74
2865	NASDAQ	SHEN	Fri, Sep 9, 2011	6.12	6.24	5.73	5.84
2864	NASDAQ	SHEN	Thu, Sep 8, 2011	6.43	6.55	6.19	6.21
2863	NASDAQ	SHEN	Wed, Sep 7, 2011	6.34	6.55	6.28	6.49
2862	NASDAQ	SHEN	Tue, Sep 6, 2011	6.13	6.30	6.05	6.20
2861	NASDAQ	SHEN	Fri, Sep 2, 2011	6.73	6.87	6.39	6.44
2860	NASDAQ	SHEN	Thu, Sep 1, 2011	6.85	7.45	6.85	6.92
2859	NASDAQ	SHEN	Wed, Aug 31, 2011	6.78	6.89	6.65	6.87
2858	NASDAQ	SHEN	Tue, Aug 30, 2011	6.83	6.83	6.61	6.72
2857	NASDAQ	SHEN	Mon, Aug 29, 2011	6.61	6.90	6.59	6.89
2856	NASDAQ	SHEN	Fri, Aug 26, 2011	6.50	6.65	6.39	6.52
2855	NASDAQ	SHEN	Thu, Aug 25, 2011	7.14	7.14	6.51	6.53
2854	NASDAQ	SHEN	Wed, Aug 24, 2011	6.83	7.18	6.54	7.05
2853	NASDAQ	SHEN	Tue, Aug 23, 2011	6.21	6.90	6.21	6.87
2852	NASDAQ	SHEN	Mon, Aug 22, 2011	6.47	6.47	6.15	6.25
2851	NASDAQ	SHEN	Fri, Aug 19, 2011	6.26	6.45	6.23	6.24
2850	NASDAQ	SHEN	Thu, Aug 18, 2011	6.60	6.68	6.30	6.38
2849	NASDAQ	SHEN	Wed, Aug 17, 2011	6.84	6.99	6.75	6.87
2848	NASDAQ	SHEN	Tue, Aug 16, 2011	6.92	6.96	6.73	6.79
2847	NASDAQ	SHEN	Mon, Aug 15, 2011	6.81	7.04	6.76	7.03
2846	NASDAQ	SHEN	Fri, Aug 12, 2011	6.99	7.03	6.55	6.73
2845	NASDAQ	SHEN	Thu, Aug 11, 2011	6.56	7.11	6.54	6.94
2844	NASDAQ	SHEN	Wed, Aug 10, 2011	6.97	7.27	6.50	6.53
2843	NASDAQ	SHEN	Tue, Aug 9, 2011	7.11	8.00	6.14	7.31
2842	NASDAQ	SHEN	Mon, Aug 8, 2011	7.21	7.55	6.75	6.82
2841	NASDAQ	SHEN	Fri, Aug 5, 2011	7.71	7.79	7.25	7.51
2840	NASDAQ	SHEN	Thu, Aug 4, 2011	7.67	8.01	7.54	7.55
2839	NASDAQ	SHEN	Wed, Aug 3, 2011	7.42	7.81	7.30	7.79
2838	NASDAQ	SHEN	Tue, Aug 2, 2011	7.71	7.77	7.34	7.38
2837	NASDAQ	SHEN	Mon, Aug 1, 2011	8.06	8.06	7.70	7.76
2836	NASDAQ	SHEN	Fri, Jul 29, 2011	7.94	8.00	7.88	7.93
2835	NASDAQ	SHEN	Thu, Jul 28, 2011	7.96	8.11	7.96	8.00
2834	NASDAQ	SHEN	Wed, Jul 27, 2011	8.18	8.21	7.93	7.96
2833	NASDAQ	SHEN	Tue, Jul 26, 2011	8.32	8.44	8.18	8.22
2832	NASDAQ	SHEN	Mon, Jul 25, 2011	8.42	8.63	8.28	8.29
2831	NASDAQ	SHEN	Fri, Jul 22, 2011	8.74	8.74	8.51	8.58
2830	NASDAQ	SHEN	Thu, Jul 21, 2011	8.45	8.75	8.27	8.74
2829	NASDAQ	SHEN	Wed, Jul 20, 2011	8.47	8.47	8.25	8.41
2828	NASDAQ	SHEN	Tue, Jul 19, 2011	8.35	8.49	8.17	8.46
2827	NASDAQ	SHEN	Mon, Jul 18, 2011	8.46	8.49	8.22	8.26
2826	NASDAQ	SHEN	Fri, Jul 15, 2011	8.44	8.52	8.33	8.46
2825	NASDAQ	SHEN	Thu, Jul 14, 2011	8.58	8.59	8.27	8.41
2824	NASDAQ	SHEN	Wed, Jul 13, 2011	8.57	8.66	8.34	8.57
2823	NASDAQ	SHEN	Tue, Jul 12, 2011	8.50	8.69	8.44	8.47
2822	NASDAQ	SHEN	Mon, Jul 11, 2011	8.53	8.60	8.43	8.54
2821	NASDAQ	SHEN	Fri, Jul 8, 2011	8.68	8.75	8.56	8.71
2820	NASDAQ	SHEN	Thu, Jul 7, 2011	8.66	8.97	8.53	8.85
2819	NASDAQ	SHEN	Wed, Jul 6, 2011	8.43	8.59	8.43	8.55
2818	NASDAQ	SHEN	Tue, Jul 5, 2011	8.52	8.52	8.33	8.46
2817	NASDAQ	SHEN	Fri, Jul 1, 2011	8.52	8.63	8.37	8.51
2816	NASDAQ	SHEN	Thu, Jun 30, 2011	8.39	8.54	8.28	8.51
2815	NASDAQ	SHEN	Wed, Jun 29, 2011	8.50	8.50	8.24	8.33
2814	NASDAQ	SHEN	Tue, Jun 28, 2011	8.44	8.49	8.30	8.47
2813	NASDAQ	SHEN	Mon, Jun 27, 2011	8.42	8.44	8.34	8.41
2812	NASDAQ	SHEN	Fri, Jun 24, 2011	8.63	8.69	8.38	8.41
2811	NASDAQ	SHEN	Thu, Jun 23, 2011	8.47	8.66	8.39	8.61
2810	NASDAQ	SHEN	Wed, Jun 22, 2011	8.81	8.89	8.62	8.62
2809	NASDAQ	SHEN	Tue, Jun 21, 2011	9.00	9.03	8.73	8.92
2808	NASDAQ	SHEN	Mon, Jun 20, 2011	8.88	8.96	8.78	8.91
2807	NASDAQ	SHEN	Fri, Jun 17, 2011	8.89	9.00	8.68	8.94
2806	NASDAQ	SHEN	Thu, Jun 16, 2011	8.18	8.85	8.16	8.82
2805	NASDAQ	SHEN	Wed, Jun 15, 2011	8.26	8.45	8.13	8.17
2804	NASDAQ	SHEN	Tue, Jun 14, 2011	8.20	8.40	8.08	8.40
2803	NASDAQ	SHEN	Mon, Jun 13, 2011	8.19	8.31	8.06	8.07
2802	NASDAQ	SHEN	Fri, Jun 10, 2011	8.25	8.25	8.10	8.13
2801	NASDAQ	SHEN	Thu, Jun 9, 2011	8.26	8.41	8.18	8.32
2800	NASDAQ	SHEN	Wed, Jun 8, 2011	8.19	8.37	8.16	8.18
2799	NASDAQ	SHEN	Tue, Jun 7, 2011	8.26	8.44	8.16	8.26
2798	NASDAQ	SHEN	Mon, Jun 6, 2011	8.22	8.36	8.13	8.13
2797	NASDAQ	SHEN	Fri, Jun 3, 2011	8.46	8.68	8.18	8.22
2796	NASDAQ	SHEN	Thu, Jun 2, 2011	8.77	8.77	8.60	8.65
2795	NASDAQ	SHEN	Wed, Jun 1, 2011	9.04	9.17	8.71	8.72
2794	NASDAQ	SHEN	Tue, May 31, 2011	8.76	9.13	8.51	9.11
2793	NASDAQ	SHEN	Fri, May 27, 2011	8.58	8.69	8.52	8.62
2792	NASDAQ	SHEN	Thu, May 26, 2011	8.26	8.54	8.11	8.51
2791	NASDAQ	SHEN	Wed, May 25, 2011	8.03	8.35	8.03	8.30
2790	NASDAQ	SHEN	Tue, May 24, 2011	8.21	8.23	8.00	8.08
2789	NASDAQ	SHEN	Mon, May 23, 2011	8.31	8.50	8.13	8.15
2788	NASDAQ	SHEN	Fri, May 20, 2011	8.56	8.75	8.43	8.54
2787	NASDAQ	SHEN	Thu, May 19, 2011	8.73	8.73	8.60	8.64
2786	NASDAQ	SHEN	Wed, May 18, 2011	8.32	8.63	8.31	8.61
2785	NASDAQ	SHEN	Tue, May 17, 2011	8.01	8.39	8.01	8.30
2784	NASDAQ	SHEN	Mon, May 16, 2011	8.40	8.65	8.04	8.04
2783	NASDAQ	SHEN	Fri, May 13, 2011	8.75	8.75	8.38	8.49
2782	NASDAQ	SHEN	Thu, May 12, 2011	8.57	8.81	8.35	8.76
2781	NASDAQ	SHEN	Wed, May 11, 2011	8.84	9.06	8.63	8.64
2780	NASDAQ	SHEN	Tue, May 10, 2011	8.58	8.96	8.55	8.90
2779	NASDAQ	SHEN	Mon, May 9, 2011	8.25	8.62	8.25	8.50
2778	NASDAQ	SHEN	Fri, May 6, 2011	8.40	8.59	8.24	8.26
2777	NASDAQ	SHEN	Thu, May 5, 2011	8.40	8.57	8.17	8.24
2776	NASDAQ	SHEN	Wed, May 4, 2011	8.59	8.80	8.46	8.46
2775	NASDAQ	SHEN	Tue, May 3, 2011	8.74	8.99	8.51	8.58
2774	NASDAQ	SHEN	Mon, May 2, 2011	9.48	9.37	8.76	8.76
2773	NASDAQ	SHEN	Fri, Apr 29, 2011	9.42	9.46	9.32	9.41
2772	NASDAQ	SHEN	Thu, Apr 28, 2011	9.06	9.38	9.06	9.38
2771	NASDAQ	SHEN	Wed, Apr 27, 2011	9.01	9.12	8.99	9.11
2770	NASDAQ	SHEN	Tue, Apr 26, 2011	8.68	9.14	8.64	9.03
2769	NASDAQ	SHEN	Mon, Apr 25, 2011	8.85	8.91	8.56	8.66
2768	NASDAQ	SHEN	Thu, Apr 21, 2011	9.08	9.08	8.81	8.89
2767	NASDAQ	SHEN	Wed, Apr 20, 2011	9.02	9.08	8.84	8.97
2766	NASDAQ	SHEN	Tue, Apr 19, 2011	9.18	9.18	8.81	8.83
2765	NASDAQ	SHEN	Mon, Apr 18, 2011	9.29	9.33	9.06	9.12
2764	NASDAQ	SHEN	Fri, Apr 15, 2011	9.28	9.51	9.28	9.47
2763	NASDAQ	SHEN	Thu, Apr 14, 2011	9.03	9.36	9.03	9.35
2762	NASDAQ	SHEN	Wed, Apr 13, 2011	9.13	9.26	9.06	9.16
2761	NASDAQ	SHEN	Tue, Apr 12, 2011	9.15	9.25	9.06	9.08
2760	NASDAQ	SHEN	Mon, Apr 11, 2011	9.25	9.38	9.19	9.24
2759	NASDAQ	SHEN	Fri, Apr 8, 2011	9.48	9.48	9.16	9.25
2758	NASDAQ	SHEN	Thu, Apr 7, 2011	9.50	9.54	9.35	9.39
2757	NASDAQ	SHEN	Wed, Apr 6, 2011	9.40	9.50	9.39	9.50
2756	NASDAQ	SHEN	Tue, Apr 5, 2011	9.28	9.47	9.23	9.37
2755	NASDAQ	SHEN	Mon, Apr 4, 2011	9.20	9.34	9.15	9.32
2754	NASDAQ	SHEN	Fri, Apr 1, 2011	9.07	9.18	9.04	9.16
2753	NASDAQ	SHEN	Thu, Mar 31, 2011	8.96	9.04	8.91	9.03
2752	NASDAQ	SHEN	Wed, Mar 30, 2011	8.93	8.97	8.72	8.96
2751	NASDAQ	SHEN	Tue, Mar 29, 2011	8.80	8.91	8.68	8.85
2750	NASDAQ	SHEN	Mon, Mar 28, 2011	8.80	8.92	8.63	8.81
2749	NASDAQ	SHEN	Fri, Mar 25, 2011	8.82	8.97	8.68	8.77
2748	NASDAQ	SHEN	Thu, Mar 24, 2011	9.03	9.03	8.74	8.77
2747	NASDAQ	SHEN	Wed, Mar 23, 2011	8.87	9.03	8.80	8.98
2746	NASDAQ	SHEN	Tue, Mar 22, 2011	8.73	8.92	8.68	8.92
2745	NASDAQ	SHEN	Mon, Mar 21, 2011	8.63	8.79	8.47	8.75
2744	NASDAQ	SHEN	Fri, Mar 18, 2011	8.15	8.54	8.15	8.54
2743	NASDAQ	SHEN	Thu, Mar 17, 2011	7.75	8.25	7.75	8.06
2742	NASDAQ	SHEN	Wed, Mar 16, 2011	7.92	8.02	7.80	7.97
2741	NASDAQ	SHEN	Tue, Mar 15, 2011	7.80	8.05	7.80	7.96
2740	NASDAQ	SHEN	Mon, Mar 14, 2011	7.88	8.04	7.86	7.89
2739	NASDAQ	SHEN	Fri, Mar 11, 2011	7.98	8.25	7.93	8.01
2738	NASDAQ	SHEN	Thu, Mar 10, 2011	8.34	8.34	7.95	7.98
2737	NASDAQ	SHEN	Wed, Mar 9, 2011	8.46	8.50	8.35	8.45
2736	NASDAQ	SHEN	Tue, Mar 8, 2011	8.05	8.48	8.05	8.45
2735	NASDAQ	SHEN	Mon, Mar 7, 2011	8.40	8.40	7.91	8.07
2734	NASDAQ	SHEN	Fri, Mar 4, 2011	8.55	8.55	8.10	8.40
2733	NASDAQ	SHEN	Thu, Mar 3, 2011	8.45	8.70	8.43	8.59
2732	NASDAQ	SHEN	Wed, Mar 2, 2011	8.35	8.38	8.14	8.27
2731	NASDAQ	SHEN	Tue, Mar 1, 2011	8.77	8.79	8.31	8.37
2730	NASDAQ	SHEN	Mon, Feb 28, 2011	8.75	8.79	8.48	8.72
2729	NASDAQ	SHEN	Fri, Feb 25, 2011	8.19	8.71	8.13	8.69
2728	NASDAQ	SHEN	Thu, Feb 24, 2011	8.17	8.18	8.00	8.18
2727	NASDAQ	SHEN	Wed, Feb 23, 2011	8.24	8.24	8.08	8.12
2726	NASDAQ	SHEN	Tue, Feb 22, 2011	8.16	8.43	8.15	8.21
2725	NASDAQ	SHEN	Fri, Feb 18, 2011	8.43	8.43	8.23	8.29
2724	NASDAQ	SHEN	Thu, Feb 17, 2011	8.50	8.50	8.13	8.36
2723	NASDAQ	SHEN	Wed, Feb 16, 2011	8.79	8.81	8.45	8.52
2722	NASDAQ	SHEN	Tue, Feb 15, 2011	8.69	8.82	8.55	8.74
2721	NASDAQ	SHEN	Mon, Feb 14, 2011	8.72	8.83	8.64	8.72
2720	NASDAQ	SHEN	Fri, Feb 11, 2011	8.43	8.76	8.37	8.76
2719	NASDAQ	SHEN	Thu, Feb 10, 2011	8.37	8.56	8.37	8.51
2718	NASDAQ	SHEN	Wed, Feb 9, 2011	8.39	8.49	8.30	8.45
2717	NASDAQ	SHEN	Tue, Feb 8, 2011	8.43	8.48	8.21	8.44
2716	NASDAQ	SHEN	Mon, Feb 7, 2011	8.32	8.55	8.32	8.48
2715	NASDAQ	SHEN	Fri, Feb 4, 2011	8.45	8.45	8.22	8.34
2714	NASDAQ	SHEN	Thu, Feb 3, 2011	8.39	8.53	8.28	8.45
2713	NASDAQ	SHEN	Wed, Feb 2, 2011	8.59	8.64	8.37	8.42
2712	NASDAQ	SHEN	Tue, Feb 1, 2011	8.42	8.72	8.35	8.63
2711	NASDAQ	SHEN	Mon, Jan 31, 2011	8.21	8.83	8.21	8.37
2710	NASDAQ	SHEN	Fri, Jan 28, 2011	8.65	8.69	8.08	8.16
2709	NASDAQ	SHEN	Thu, Jan 27, 2011	8.76	8.76	8.57	8.63
2708	NASDAQ	SHEN	Wed, Jan 26, 2011	8.52	8.77	8.44	8.75
2707	NASDAQ	SHEN	Tue, Jan 25, 2011	8.49	8.59	8.38	8.51
2706	NASDAQ	SHEN	Mon, Jan 24, 2011	8.50	8.68	8.49	8.56
2705	NASDAQ	SHEN	Fri, Jan 21, 2011	8.76	8.80	8.47	8.48
2704	NASDAQ	SHEN	Thu, Jan 20, 2011	8.76	9.12	8.68	8.69
2703	NASDAQ	SHEN	Wed, Jan 19, 2011	9.37	9.41	8.78	8.80
2702	NASDAQ	SHEN	Tue, Jan 18, 2011	9.52	9.63	9.32	9.38
2701	NASDAQ	SHEN	Fri, Jan 14, 2011	9.19	9.63	9.09	9.60
2700	NASDAQ	SHEN	Thu, Jan 13, 2011	9.33	9.34	9.10	9.17
2699	NASDAQ	SHEN	Wed, Jan 12, 2011	9.33	9.43	9.27	9.32
2698	NASDAQ	SHEN	Tue, Jan 11, 2011	9.21	9.44	9.07	9.22
2697	NASDAQ	SHEN	Mon, Jan 10, 2011	9.11	9.25	9.00	9.19
2696	NASDAQ	SHEN	Fri, Jan 7, 2011	9.38	9.38	8.96	9.17
2695	NASDAQ	SHEN	Thu, Jan 6, 2011	9.38	9.40	9.25	9.34
2694	NASDAQ	SHEN	Wed, Jan 5, 2011	9.40	9.45	9.29	9.41
2693	NASDAQ	SHEN	Tue, Jan 4, 2011	9.69	9.69	9.34	9.41
2692	NASDAQ	SHEN	Mon, Jan 3, 2011	9.41	9.76	9.40	9.69
2691	NASDAQ	SHEN	Fri, Dec 31, 2010	9.51	9.51	9.30	9.37
2690	NASDAQ	SHEN	Thu, Dec 30, 2010	9.85	9.85	9.54	9.56
2689	NASDAQ	SHEN	Wed, Dec 29, 2010	9.86	9.90	9.82	9.86
2688	NASDAQ	SHEN	Tue, Dec 28, 2010	9.68	9.89	9.68	9.87
2687	NASDAQ	SHEN	Mon, Dec 27, 2010	9.60	9.87	9.59	9.85
2686	NASDAQ	SHEN	Thu, Dec 23, 2010	9.63	9.68	9.61	9.64
2685	NASDAQ	SHEN	Wed, Dec 22, 2010	9.53	9.74	9.53	9.67
2684	NASDAQ	SHEN	Tue, Dec 21, 2010	9.56	9.63	9.50	9.55
2683	NASDAQ	SHEN	Mon, Dec 20, 2010	9.66	9.66	9.51	9.54
2682	NASDAQ	SHEN	Fri, Dec 17, 2010	9.89	9.89	9.52	9.63
2681	NASDAQ	SHEN	Thu, Dec 16, 2010	9.70	9.91	9.60	9.86
2680	NASDAQ	SHEN	Wed, Dec 15, 2010	9.83	9.88	9.66	9.71
2679	NASDAQ	SHEN	Tue, Dec 14, 2010	9.68	9.86	9.56	9.82
2678	NASDAQ	SHEN	Mon, Dec 13, 2010	9.75	9.75	9.57	9.62
2677	NASDAQ	SHEN	Fri, Dec 10, 2010	9.58	9.75	9.53	9.75
2676	NASDAQ	SHEN	Thu, Dec 9, 2010	9.60	9.60	9.50	9.54
2675	NASDAQ	SHEN	Wed, Dec 8, 2010	9.66	9.72	9.52	9.53
2674	NASDAQ	SHEN	Tue, Dec 7, 2010	9.66	9.68	9.46	9.60
2673	NASDAQ	SHEN	Mon, Dec 6, 2010	9.41	9.58	9.23	9.52
2672	NASDAQ	SHEN	Fri, Dec 3, 2010	9.13	9.48	9.13	9.46
2671	NASDAQ	SHEN	Thu, Dec 2, 2010	9.19	9.22	8.96	9.21
2670	NASDAQ	SHEN	Wed, Dec 1, 2010	8.96	9.19	8.95	9.15
2669	NASDAQ	SHEN	Tue, Nov 30, 2010	8.93	9.07	8.69	8.76
2668	NASDAQ	SHEN	Mon, Nov 29, 2010	8.93	9.09	8.88	9.06
2667	NASDAQ	SHEN	Fri, Nov 26, 2010	9.01	9.07	8.99	9.00
2666	NASDAQ	SHEN	Wed, Nov 24, 2010	9.10	9.20	8.99	9.09
2665	NASDAQ	SHEN	Tue, Nov 23, 2010	9.07	9.07	8.91	8.97
2664	NASDAQ	SHEN	Mon, Nov 22, 2010	9.19	9.20	8.98	9.19
2663	NASDAQ	SHEN	Fri, Nov 19, 2010	9.20	9.28	9.03	9.27
2662	NASDAQ	SHEN	Thu, Nov 18, 2010	8.99	9.21	8.90	9.20
2661	NASDAQ	SHEN	Wed, Nov 17, 2010	9.01	9.13	8.78	8.86
2660	NASDAQ	SHEN	Tue, Nov 16, 2010	9.28	9.32	8.93	9.00
2659	NASDAQ	SHEN	Mon, Nov 15, 2010	9.45	9.49	9.33	9.33
2658	NASDAQ	SHEN	Fri, Nov 12, 2010	9.45	9.49	9.34	9.40
2657	NASDAQ	SHEN	Thu, Nov 11, 2010	9.53	9.60	9.47	9.54
2656	NASDAQ	SHEN	Wed, Nov 10, 2010	9.53	9.65	9.47	9.64
2655	NASDAQ	SHEN	Tue, Nov 9, 2010	9.75	9.78	9.46	9.49
2654	NASDAQ	SHEN	Mon, Nov 8, 2010	9.88	9.93	9.73	9.77
2653	NASDAQ	SHEN	Fri, Nov 5, 2010	9.87	9.96	9.71	9.96
2652	NASDAQ	SHEN	Thu, Nov 4, 2010	9.88	9.98	9.85	9.98
2651	NASDAQ	SHEN	Wed, Nov 3, 2010	9.61	9.79	9.58	9.79
2650	NASDAQ	SHEN	Tue, Nov 2, 2010	9.12	9.60	9.12	9.60
2649	NASDAQ	SHEN	Mon, Nov 1, 2010	9.08	9.18	8.93	8.98
2648	NASDAQ	SHEN	Fri, Oct 29, 2010	9.05	9.23	9.05	9.13
2647	NASDAQ	SHEN	Thu, Oct 28, 2010	9.10	9.12	8.94	9.08
2646	NASDAQ	SHEN	Wed, Oct 27, 2010	9.37	9.52	8.87	8.99
2645	NASDAQ	SHEN	Tue, Oct 26, 2010	9.41	9.64	9.41	9.46
2644	NASDAQ	SHEN	Mon, Oct 25, 2010	9.45	9.68	9.37	9.46
2643	NASDAQ	SHEN	Fri, Oct 22, 2010	9.41	9.52	9.38	9.44
2642	NASDAQ	SHEN	Thu, Oct 21, 2010	9.64	9.64	9.18	9.33
2641	NASDAQ	SHEN	Wed, Oct 20, 2010	9.46	9.65	9.43	9.57
2640	NASDAQ	SHEN	Tue, Oct 19, 2010	9.58	9.80	9.29	9.36
2639	NASDAQ	SHEN	Mon, Oct 18, 2010	9.61	9.76	9.52	9.76
2638	NASDAQ	SHEN	Fri, Oct 15, 2010	9.67	9.69	9.45	9.62
2637	NASDAQ	SHEN	Thu, Oct 14, 2010	9.50	9.57	9.20	9.53
2636	NASDAQ	SHEN	Wed, Oct 13, 2010	9.10	9.50	9.03	9.48
2635	NASDAQ	SHEN	Tue, Oct 12, 2010	9.33	9.33	9.03	9.08
2634	NASDAQ	SHEN	Mon, Oct 11, 2010	9.26	9.47	9.26	9.38
2633	NASDAQ	SHEN	Fri, Oct 8, 2010	9.09	9.50	8.99	9.45
2632	NASDAQ	SHEN	Thu, Oct 7, 2010	9.34	9.34	9.20	9.24
2631	NASDAQ	SHEN	Wed, Oct 6, 2010	9.25	9.33	9.25	9.28
2630	NASDAQ	SHEN	Tue, Oct 5, 2010	9.18	9.29	9.06	9.26
2629	NASDAQ	SHEN	Mon, Oct 4, 2010	9.24	9.32	8.94	9.05
2628	NASDAQ	SHEN	Fri, Oct 1, 2010	9.19	9.30	8.94	9.25
2627	NASDAQ	SHEN	Thu, Sep 30, 2010	9.20	9.20	9.02	9.09
2626	NASDAQ	SHEN	Wed, Sep 29, 2010	9.05	9.12	8.98	9.10
2625	NASDAQ	SHEN	Tue, Sep 28, 2010	8.89	9.12	8.68	9.10
2624	NASDAQ	SHEN	Mon, Sep 27, 2010	8.98	8.98	8.78	8.85
2623	NASDAQ	SHEN	Fri, Sep 24, 2010	8.66	9.00	8.66	8.98
2622	NASDAQ	SHEN	Thu, Sep 23, 2010	8.84	8.93	8.51	8.53
2621	NASDAQ	SHEN	Wed, Sep 22, 2010	9.11	9.18	8.87	8.92
2620	NASDAQ	SHEN	Tue, Sep 21, 2010	9.33	9.33	8.88	9.17
2619	NASDAQ	SHEN	Mon, Sep 20, 2010	9.06	9.48	9.00	9.36
2618	NASDAQ	SHEN	Fri, Sep 17, 2010	8.87	9.15	8.74	9.07
2617	NASDAQ	SHEN	Thu, Sep 16, 2010	9.07	9.13	8.70	8.76
2616	NASDAQ	SHEN	Wed, Sep 15, 2010	8.93	9.20	8.89	9.15
2615	NASDAQ	SHEN	Tue, Sep 14, 2010	9.07	9.07	8.90	8.99
2614	NASDAQ	SHEN	Mon, Sep 13, 2010	9.05	9.23	8.95	9.07
2613	NASDAQ	SHEN	Fri, Sep 10, 2010	9.04	9.08	8.89	8.98
2612	NASDAQ	SHEN	Thu, Sep 9, 2010	9.21	9.21	8.88	9.04
2611	NASDAQ	SHEN	Wed, Sep 8, 2010	9.04	9.17	8.97	9.06
2610	NASDAQ	SHEN	Tue, Sep 7, 2010	9.23	9.32	8.96	8.99
2609	NASDAQ	SHEN	Fri, Sep 3, 2010	8.85	9.30	8.77	9.24
2608	NASDAQ	SHEN	Thu, Sep 2, 2010	8.87	9.01	8.81	9.01
2607	NASDAQ	SHEN	Wed, Sep 1, 2010	8.58	9.06	8.50	8.95
2606	NASDAQ	SHEN	Tue, Aug 31, 2010	8.39	8.51	8.32	8.45
2605	NASDAQ	SHEN	Mon, Aug 30, 2010	8.84	8.89	8.30	8.40
2604	NASDAQ	SHEN	Fri, Aug 27, 2010	8.82	9.00	8.60	8.90
2603	NASDAQ	SHEN	Thu, Aug 26, 2010	8.72	8.74	8.56	8.70
2602	NASDAQ	SHEN	Wed, Aug 25, 2010	8.14	8.68	8.13	8.66
2601	NASDAQ	SHEN	Tue, Aug 24, 2010	7.97	8.33	7.97	8.20
2600	NASDAQ	SHEN	Mon, Aug 23, 2010	8.33	8.36	8.06	8.08
2599	NASDAQ	SHEN	Fri, Aug 20, 2010	8.13	8.46	8.06	8.42
2598	NASDAQ	SHEN	Thu, Aug 19, 2010	8.65	8.72	8.16	8.16
2597	NASDAQ	SHEN	Wed, Aug 18, 2010	8.60	8.72	8.49	8.67
2596	NASDAQ	SHEN	Tue, Aug 17, 2010	8.41	8.62	8.31	8.59
2595	NASDAQ	SHEN	Mon, Aug 16, 2010	8.12	8.41	8.12	8.30
2594	NASDAQ	SHEN	Fri, Aug 13, 2010	8.45	8.48	8.14	8.17
2593	NASDAQ	SHEN	Thu, Aug 12, 2010	8.39	8.93	8.34	8.50
2592	NASDAQ	SHEN	Wed, Aug 11, 2010	8.94	9.04	8.50	8.54
2591	NASDAQ	SHEN	Tue, Aug 10, 2010	9.07	9.24	9.01	9.11
2590	NASDAQ	SHEN	Mon, Aug 9, 2010	9.08	9.22	8.79	9.20
2589	NASDAQ	SHEN	Fri, Aug 6, 2010	9.52	9.57	8.94	9.00
2588	NASDAQ	SHEN	Thu, Aug 5, 2010	9.55	9.75	9.45	9.67
2587	NASDAQ	SHEN	Wed, Aug 4, 2010	9.53	9.71	9.34	9.65
2586	NASDAQ	SHEN	Tue, Aug 3, 2010	9.60	9.74	9.51	9.51
2585	NASDAQ	SHEN	Mon, Aug 2, 2010	9.91	9.91	9.55	9.67
2584	NASDAQ	SHEN	Fri, Jul 30, 2010	9.66	9.90	9.51	9.74
2583	NASDAQ	SHEN	Thu, Jul 29, 2010	9.86	9.86	9.69	9.82
2582	NASDAQ	SHEN	Wed, Jul 28, 2010	9.74	9.87	9.59	9.77
2581	NASDAQ	SHEN	Tue, Jul 27, 2010	9.79	9.85	9.59	9.79
2580	NASDAQ	SHEN	Mon, Jul 26, 2010	9.23	9.72	9.10	9.71
2579	NASDAQ	SHEN	Fri, Jul 23, 2010	8.69	9.18	8.62	9.17
2578	NASDAQ	SHEN	Thu, Jul 22, 2010	8.42	8.80	8.34	8.76
2577	NASDAQ	SHEN	Wed, Jul 21, 2010	8.55	8.74	8.27	8.29
2576	NASDAQ	SHEN	Tue, Jul 20, 2010	8.26	8.57	8.26	8.52
2575	NASDAQ	SHEN	Mon, Jul 19, 2010	8.32	8.51	8.23	8.37
2574	NASDAQ	SHEN	Fri, Jul 16, 2010	8.59	8.62	8.28	8.32
2573	NASDAQ	SHEN	Thu, Jul 15, 2010	9.07	9.07	8.58	8.69
2572	NASDAQ	SHEN	Wed, Jul 14, 2010	9.10	9.15	8.99	9.04
2571	NASDAQ	SHEN	Tue, Jul 13, 2010	8.73	9.16	8.73	9.16
2570	NASDAQ	SHEN	Mon, Jul 12, 2010	9.00	9.01	8.57	8.60
2569	NASDAQ	SHEN	Fri, Jul 9, 2010	8.88	9.03	8.85	9.02
2568	NASDAQ	SHEN	Thu, Jul 8, 2010	8.96	8.96	8.71	8.94
2567	NASDAQ	SHEN	Wed, Jul 7, 2010	8.62	8.89	8.51	8.88
2566	NASDAQ	SHEN	Tue, Jul 6, 2010	8.87	8.96	8.52	8.57
2565	NASDAQ	SHEN	Fri, Jul 2, 2010	9.01	9.01	8.59	8.69
2564	NASDAQ	SHEN	Thu, Jul 1, 2010	8.84	9.05	8.70	8.96
2563	NASDAQ	SHEN	Wed, Jun 30, 2010	8.88	9.00	8.74	8.87
2562	NASDAQ	SHEN	Tue, Jun 29, 2010	8.95	9.05	8.78	8.86
2561	NASDAQ	SHEN	Mon, Jun 28, 2010	8.96	9.18	8.93	9.09
2560	NASDAQ	SHEN	Fri, Jun 25, 2010	8.52	9.00	8.39	9.00
2559	NASDAQ	SHEN	Thu, Jun 24, 2010	8.29	8.62	8.24	8.46
2558	NASDAQ	SHEN	Wed, Jun 23, 2010	8.15	8.45	8.06	8.37
2557	NASDAQ	SHEN	Tue, Jun 22, 2010	8.30	8.39	8.17	8.17
2556	NASDAQ	SHEN	Mon, Jun 21, 2010	8.47	8.47	8.22	8.25
2555	NASDAQ	SHEN	Fri, Jun 18, 2010	8.49	8.57	8.31	8.34
2554	NASDAQ	SHEN	Thu, Jun 17, 2010	8.50	8.57	8.33	8.43
2553	NASDAQ	SHEN	Wed, Jun 16, 2010	8.36	8.55	8.14	8.43
2552	NASDAQ	SHEN	Tue, Jun 15, 2010	8.18	8.42	8.03	8.40
2551	NASDAQ	SHEN	Mon, Jun 14, 2010	8.25	8.47	8.04	8.11
2550	NASDAQ	SHEN	Fri, Jun 11, 2010	7.99	8.18	7.90	8.17
2549	NASDAQ	SHEN	Thu, Jun 10, 2010	7.98	8.12	7.89	8.12
2548	NASDAQ	SHEN	Wed, Jun 9, 2010	8.02	8.13	7.79	7.84
2547	NASDAQ	SHEN	Tue, Jun 8, 2010	8.10	8.15	7.85	7.93
2546	NASDAQ	SHEN	Mon, Jun 7, 2010	8.08	8.18	7.96	7.97
2545	NASDAQ	SHEN	Fri, Jun 4, 2010	8.31	8.48	8.04	8.07
2544	NASDAQ	SHEN	Thu, Jun 3, 2010	8.43	8.74	8.43	8.58
2543	NASDAQ	SHEN	Wed, Jun 2, 2010	8.28	8.49	7.78	8.47
2542	NASDAQ	SHEN	Tue, Jun 1, 2010	8.51	8.68	8.27	8.27
2541	NASDAQ	SHEN	Fri, May 28, 2010	8.78	8.78	8.38	8.47
2540	NASDAQ	SHEN	Thu, May 27, 2010	8.63	8.84	8.49	8.83
2539	NASDAQ	SHEN	Wed, May 26, 2010	8.63	8.86	8.40	8.44
2538	NASDAQ	SHEN	Tue, May 25, 2010	8.50	8.71	8.30	8.60
2537	NASDAQ	SHEN	Mon, May 24, 2010	8.75	8.98	8.58	8.65
2536	NASDAQ	SHEN	Fri, May 21, 2010	8.79	8.91	8.68	8.79
2535	NASDAQ	SHEN	Thu, May 20, 2010	9.34	9.57	8.76	8.88
2534	NASDAQ	SHEN	Wed, May 19, 2010	9.48	9.70	9.30	9.54
2533	NASDAQ	SHEN	Tue, May 18, 2010	9.76	9.80	9.52	9.54
2532	NASDAQ	SHEN	Mon, May 17, 2010	9.70	9.72	9.57	9.69
2531	NASDAQ	SHEN	Fri, May 14, 2010	9.58	9.71	9.33	9.66
2530	NASDAQ	SHEN	Thu, May 13, 2010	9.57	9.73	9.16	9.67
2529	NASDAQ	SHEN	Wed, May 12, 2010	9.39	9.63	9.27	9.63
2528	NASDAQ	SHEN	Tue, May 11, 2010	8.83	9.49	8.75	9.29
2527	NASDAQ	SHEN	Mon, May 10, 2010	8.78	8.97	8.43	8.95
2526	NASDAQ	SHEN	Fri, May 7, 2010	8.62	8.82	8.38	8.48
2525	NASDAQ	SHEN	Thu, May 6, 2010	8.50	8.99	8.50	8.68
2524	NASDAQ	SHEN	Wed, May 5, 2010	8.50	8.64	8.50	8.53
2523	NASDAQ	SHEN	Tue, May 4, 2010	8.86	8.86	8.50	8.56
2522	NASDAQ	SHEN	Mon, May 3, 2010	8.92	9.00	8.74	9.00
2521	NASDAQ	SHEN	Fri, Apr 30, 2010	8.88	9.00	8.85	8.88
2520	NASDAQ	SHEN	Thu, Apr 29, 2010	9.01	9.07	8.87	9.00
2519	NASDAQ	SHEN	Wed, Apr 28, 2010	9.00	9.05	8.84	8.97
2518	NASDAQ	SHEN	Tue, Apr 27, 2010	8.91	9.15	8.90	8.93
2517	NASDAQ	SHEN	Mon, Apr 26, 2010	8.97	9.00	8.79	8.94
2516	NASDAQ	SHEN	Fri, Apr 23, 2010	9.08	9.08	8.85	9.00
2515	NASDAQ	SHEN	Thu, Apr 22, 2010	8.88	9.11	8.85	9.10
2514	NASDAQ	SHEN	Wed, Apr 21, 2010	9.28	9.28	8.93	9.00
2513	NASDAQ	SHEN	Tue, Apr 20, 2010	9.30	9.38	9.21	9.30
2512	NASDAQ	SHEN	Mon, Apr 19, 2010	9.66	9.66	8.98	9.29
2511	NASDAQ	SHEN	Fri, Apr 16, 2010	9.61	9.76	9.57	9.73
2510	NASDAQ	SHEN	Thu, Apr 15, 2010	9.50	9.62	9.47	9.61
2509	NASDAQ	SHEN	Wed, Apr 14, 2010	9.37	9.50	9.37	9.50
2508	NASDAQ	SHEN	Tue, Apr 13, 2010	9.18	9.38	9.18	9.35
2507	NASDAQ	SHEN	Mon, Apr 12, 2010	9.31	9.34	9.19	9.20
2506	NASDAQ	SHEN	Fri, Apr 9, 2010	9.41	9.53	9.21	9.28
2505	NASDAQ	SHEN	Thu, Apr 8, 2010	9.52	9.54	9.29	9.44
2504	NASDAQ	SHEN	Wed, Apr 7, 2010	9.81	9.98	9.45	9.58
2503	NASDAQ	SHEN	Tue, Apr 6, 2010	9.54	9.98	9.54	9.93
2502	NASDAQ	SHEN	Mon, Apr 5, 2010	9.36	9.63	9.36	9.62
2501	NASDAQ	SHEN	Thu, Apr 1, 2010	9.48	9.75	9.25	9.30
2500	NASDAQ	SHEN	Wed, Mar 31, 2010	9.31	9.63	9.22	9.40
2499	NASDAQ	SHEN	Tue, Mar 30, 2010	9.24	9.53	9.24	9.38
2498	NASDAQ	SHEN	Mon, Mar 29, 2010	9.42	9.47	9.12	9.22
2497	NASDAQ	SHEN	Fri, Mar 26, 2010	9.83	9.83	9.36	9.36
2496	NASDAQ	SHEN	Thu, Mar 25, 2010	9.99	10.00	9.73	9.76
2495	NASDAQ	SHEN	Wed, Mar 24, 2010	9.91	10.00	9.82	9.94
2494	NASDAQ	SHEN	Tue, Mar 23, 2010	9.73	10.00	9.73	9.99
2493	NASDAQ	SHEN	Mon, Mar 22, 2010	9.76	9.86	9.63	9.75
2492	NASDAQ	SHEN	Fri, Mar 19, 2010	9.71	10.00	9.57	9.82
2491	NASDAQ	SHEN	Thu, Mar 18, 2010	9.48	9.75	9.41	9.63
2490	NASDAQ	SHEN	Wed, Mar 17, 2010	9.34	9.62	9.34	9.53
2489	NASDAQ	SHEN	Tue, Mar 16, 2010	9.36	9.45	9.21	9.34
2488	NASDAQ	SHEN	Mon, Mar 15, 2010	9.39	9.46	9.24	9.35
2487	NASDAQ	SHEN	Fri, Mar 12, 2010	9.50	9.50	9.14	9.36
2486	NASDAQ	SHEN	Thu, Mar 11, 2010	9.37	9.50	9.29	9.50
2485	NASDAQ	SHEN	Wed, Mar 10, 2010	9.37	9.56	9.35	9.46
2484	NASDAQ	SHEN	Tue, Mar 9, 2010	9.02	9.52	9.02	9.40
2483	NASDAQ	SHEN	Mon, Mar 8, 2010	9.63	9.68	9.18	9.41
2482	NASDAQ	SHEN	Fri, Mar 5, 2010	9.64	9.87	9.02	9.66
2481	NASDAQ	SHEN	Thu, Mar 4, 2010	9.65	9.65	9.03	9.61
2480	NASDAQ	SHEN	Wed, Mar 3, 2010	9.68	9.83	9.42	9.60
2479	NASDAQ	SHEN	Tue, Mar 2, 2010	9.25	9.71	9.14	9.63
2478	NASDAQ	SHEN	Mon, Mar 1, 2010	9.05	9.25	9.04	9.25
2477	NASDAQ	SHEN	Fri, Feb 26, 2010	9.03	9.12	8.90	9.02
2476	NASDAQ	SHEN	Thu, Feb 25, 2010	8.97	9.12	8.81	9.05
2475	NASDAQ	SHEN	Wed, Feb 24, 2010	8.99	9.19	8.89	9.11
2474	NASDAQ	SHEN	Tue, Feb 23, 2010	9.01	9.08	8.81	8.99
2473	NASDAQ	SHEN	Mon, Feb 22, 2010	8.99	9.05	8.85	9.00
2472	NASDAQ	SHEN	Fri, Feb 19, 2010	8.88	9.05	8.74	8.97
2471	NASDAQ	SHEN	Thu, Feb 18, 2010	8.80	8.90	8.56	8.87
2470	NASDAQ	SHEN	Wed, Feb 17, 2010	9.00	9.00	8.70	8.83
2469	NASDAQ	SHEN	Tue, Feb 16, 2010	9.06	9.06	8.85	8.95
2468	NASDAQ	SHEN	Fri, Feb 12, 2010	8.86	9.02	8.76	8.99
2467	NASDAQ	SHEN	Thu, Feb 11, 2010	8.66	8.96	8.63	8.94
2466	NASDAQ	SHEN	Wed, Feb 10, 2010	8.57	8.74	8.51	8.72
2465	NASDAQ	SHEN	Tue, Feb 9, 2010	8.60	8.67	8.52	8.63
2464	NASDAQ	SHEN	Mon, Feb 8, 2010	8.55	8.60	8.50	8.50
2463	NASDAQ	SHEN	Fri, Feb 5, 2010	8.53	8.60	8.52	8.55
2462	NASDAQ	SHEN	Thu, Feb 4, 2010	8.52	8.61	8.51	8.53
2461	NASDAQ	SHEN	Wed, Feb 3, 2010	8.50	8.56	8.50	8.52
2460	NASDAQ	SHEN	Tue, Feb 2, 2010	8.59	8.62	8.52	8.53
2459	NASDAQ	SHEN	Mon, Feb 1, 2010	8.62	8.69	8.52	8.56
2458	NASDAQ	SHEN	Fri, Jan 29, 2010	8.59	8.66	8.52	8.60
2457	NASDAQ	SHEN	Thu, Jan 28, 2010	8.74	8.74	8.52	8.58
2456	NASDAQ	SHEN	Wed, Jan 27, 2010	8.51	8.78	8.51	8.73
2455	NASDAQ	SHEN	Tue, Jan 26, 2010	8.51	8.58	8.51	8.53
2454	NASDAQ	SHEN	Mon, Jan 25, 2010	8.61	8.65	8.52	8.53
2453	NASDAQ	SHEN	Fri, Jan 22, 2010	8.50	8.65	8.50	8.53
2452	NASDAQ	SHEN	Thu, Jan 21, 2010	8.76	8.84	8.52	8.53
2451	NASDAQ	SHEN	Wed, Jan 20, 2010	8.73	8.87	8.52	8.72
2450	NASDAQ	SHEN	Tue, Jan 19, 2010	8.59	8.93	8.59	8.84
2449	NASDAQ	SHEN	Fri, Jan 15, 2010	8.67	8.67	8.51	8.59
2448	NASDAQ	SHEN	Thu, Jan 14, 2010	8.64	8.69	8.55	8.61
2447	NASDAQ	SHEN	Wed, Jan 13, 2010	8.53	8.74	8.45	8.70
2446	NASDAQ	SHEN	Tue, Jan 12, 2010	8.45	8.60	8.44	8.47
2445	NASDAQ	SHEN	Mon, Jan 11, 2010	8.70	8.70	8.41	8.54
2444	NASDAQ	SHEN	Fri, Jan 8, 2010	8.56	8.67	8.47	8.62
2443	NASDAQ	SHEN	Thu, Jan 7, 2010	8.98	9.08	8.28	8.60
2442	NASDAQ	SHEN	Wed, Jan 6, 2010	9.70	9.86	8.77	8.91
2441	NASDAQ	SHEN	Tue, Jan 5, 2010	10.45	10.48	9.55	9.72
2440	NASDAQ	SHEN	Mon, Jan 4, 2010	10.34	10.59	9.73	10.50
2439	NASDAQ	SHEN	Thu, Dec 31, 2009	10.23	10.41	10.14	10.18
2438	NASDAQ	SHEN	Wed, Dec 30, 2009	10.28	10.32	10.09	10.21
2437	NASDAQ	SHEN	Tue, Dec 29, 2009	10.53	10.53	10.21	10.31
2436	NASDAQ	SHEN	Mon, Dec 28, 2009	10.06	10.59	9.93	10.47
2435	NASDAQ	SHEN	Thu, Dec 24, 2009	10.11	10.11	9.98	10.04
2434	NASDAQ	SHEN	Wed, Dec 23, 2009	9.99	10.17	9.92	10.05
2433	NASDAQ	SHEN	Tue, Dec 22, 2009	10.00	10.13	9.90	9.97
2432	NASDAQ	SHEN	Mon, Dec 21, 2009	9.72	10.03	9.67	9.97
2431	NASDAQ	SHEN	Fri, Dec 18, 2009	9.56	9.72	9.23	9.68
2430	NASDAQ	SHEN	Thu, Dec 17, 2009	9.52	9.74	9.33	9.45
2429	NASDAQ	SHEN	Wed, Dec 16, 2009	9.60	9.81	9.51	9.56
2428	NASDAQ	SHEN	Tue, Dec 15, 2009	9.49	9.78	9.36	9.48
2427	NASDAQ	SHEN	Mon, Dec 14, 2009	9.43	9.49	9.18	9.49
2426	NASDAQ	SHEN	Fri, Dec 11, 2009	9.30	9.43	9.30	9.34
2425	NASDAQ	SHEN	Thu, Dec 10, 2009	9.41	9.44	9.17	9.28
2424	NASDAQ	SHEN	Wed, Dec 9, 2009	9.30	9.43	9.14	9.39
2423	NASDAQ	SHEN	Tue, Dec 8, 2009	9.07	9.35	9.05	9.26
2422	NASDAQ	SHEN	Mon, Dec 7, 2009	9.26	9.37	8.81	9.11
2421	NASDAQ	SHEN	Fri, Dec 4, 2009	9.20	9.43	9.12	9.23
2420	NASDAQ	SHEN	Thu, Dec 3, 2009	9.17	9.35	8.95	8.98
2419	NASDAQ	SHEN	Wed, Dec 2, 2009	8.68	9.20	8.68	9.10
2418	NASDAQ	SHEN	Tue, Dec 1, 2009	8.53	8.96	8.46	8.68
2417	NASDAQ	SHEN	Mon, Nov 30, 2009	8.38	8.46	8.16	8.40
2416	NASDAQ	SHEN	Fri, Nov 27, 2009	8.48	8.69	8.37	8.37
2415	NASDAQ	SHEN	Wed, Nov 25, 2009	8.92	8.94	8.76	8.77
2414	NASDAQ	SHEN	Tue, Nov 24, 2009	8.95	8.97	8.79	8.95
2413	NASDAQ	SHEN	Mon, Nov 23, 2009	8.62	9.03	8.61	8.92
2412	NASDAQ	SHEN	Fri, Nov 20, 2009	8.36	8.55	8.25	8.47
2411	NASDAQ	SHEN	Thu, Nov 19, 2009	8.59	8.59	8.37	8.38
2410	NASDAQ	SHEN	Wed, Nov 18, 2009	8.93	8.93	8.63	8.69
2409	NASDAQ	SHEN	Tue, Nov 17, 2009	8.74	8.91	8.54	8.91
2408	NASDAQ	SHEN	Mon, Nov 16, 2009	8.49	8.79	8.49	8.76
2407	NASDAQ	SHEN	Fri, Nov 13, 2009	8.38	8.55	8.32	8.44
2406	NASDAQ	SHEN	Thu, Nov 12, 2009	8.43	8.57	8.31	8.38
2405	NASDAQ	SHEN	Wed, Nov 11, 2009	8.48	8.62	8.18	8.47
2404	NASDAQ	SHEN	Tue, Nov 10, 2009	8.41	8.55	8.36	8.37
2403	NASDAQ	SHEN	Mon, Nov 9, 2009	8.49	8.55	8.38	8.49
2402	NASDAQ	SHEN	Fri, Nov 6, 2009	8.22	8.45	8.20	8.40
2401	NASDAQ	SHEN	Thu, Nov 5, 2009	8.23	8.37	8.05	8.35
2400	NASDAQ	SHEN	Wed, Nov 4, 2009	8.52	8.52	8.09	8.13
2399	NASDAQ	SHEN	Tue, Nov 3, 2009	8.45	8.54	8.31	8.49
2398	NASDAQ	SHEN	Mon, Nov 2, 2009	8.40	8.55	8.28	8.48
2397	NASDAQ	SHEN	Fri, Oct 30, 2009	8.46	8.54	8.34	8.35
2396	NASDAQ	SHEN	Thu, Oct 29, 2009	8.63	8.63	8.45	8.52
2395	NASDAQ	SHEN	Wed, Oct 28, 2009	8.63	9.09	8.53	8.53
2394	NASDAQ	SHEN	Tue, Oct 27, 2009	8.39	8.73	8.39	8.62
2393	NASDAQ	SHEN	Mon, Oct 26, 2009	8.44	8.54	8.34	8.39
2392	NASDAQ	SHEN	Fri, Oct 23, 2009	8.58	8.58	8.28	8.41
2391	NASDAQ	SHEN	Thu, Oct 22, 2009	8.49	8.61	8.47	8.53
2390	NASDAQ	SHEN	Wed, Oct 21, 2009	8.61	8.96	8.44	8.48
2389	NASDAQ	SHEN	Tue, Oct 20, 2009	8.63	8.68	8.51	8.61
2388	NASDAQ	SHEN	Mon, Oct 19, 2009	8.47	8.82	8.44	8.70
2387	NASDAQ	SHEN	Fri, Oct 16, 2009	8.46	8.56	8.38	8.41
2386	NASDAQ	SHEN	Thu, Oct 15, 2009	8.52	8.62	8.38	8.49
2385	NASDAQ	SHEN	Wed, Oct 14, 2009	8.67	8.71	8.52	8.57
2384	NASDAQ	SHEN	Tue, Oct 13, 2009	8.70	8.70	8.41	8.51
2383	NASDAQ	SHEN	Mon, Oct 12, 2009	8.84	8.84	8.59	8.72
2382	NASDAQ	SHEN	Fri, Oct 9, 2009	8.87	9.00	8.69	8.84
2381	NASDAQ	SHEN	Thu, Oct 8, 2009	8.83	8.94	8.55	8.88
2380	NASDAQ	SHEN	Wed, Oct 7, 2009	8.77	8.81	8.58	8.74
2379	NASDAQ	SHEN	Tue, Oct 6, 2009	8.63	8.83	8.43	8.78
2378	NASDAQ	SHEN	Mon, Oct 5, 2009	8.53	8.64	8.37	8.54
2377	NASDAQ	SHEN	Fri, Oct 2, 2009	8.51	8.89	8.50	8.50
2376	NASDAQ	SHEN	Thu, Oct 1, 2009	8.95	8.95	8.59	8.59
2375	NASDAQ	SHEN	Wed, Sep 30, 2009	9.19	9.24	8.86	8.98
2374	NASDAQ	SHEN	Tue, Sep 29, 2009	9.08	9.37	9.02	9.16
2373	NASDAQ	SHEN	Mon, Sep 28, 2009	8.92	9.20	8.87	9.11
2372	NASDAQ	SHEN	Fri, Sep 25, 2009	9.07	9.08	8.77	8.84
2371	NASDAQ	SHEN	Thu, Sep 24, 2009	8.84	9.00	8.63	8.87
2370	NASDAQ	SHEN	Wed, Sep 23, 2009	8.78	9.00	8.78	8.78
2369	NASDAQ	SHEN	Tue, Sep 22, 2009	9.21	9.21	9.00	9.03
2368	NASDAQ	SHEN	Mon, Sep 21, 2009	9.07	9.25	8.93	9.10
2367	NASDAQ	SHEN	Fri, Sep 18, 2009	9.04	9.24	8.83	9.21
2366	NASDAQ	SHEN	Thu, Sep 17, 2009	9.06	9.20	8.97	9.02
2365	NASDAQ	SHEN	Wed, Sep 16, 2009	8.85	9.05	8.72	9.05
2364	NASDAQ	SHEN	Tue, Sep 15, 2009	8.73	8.87	8.70	8.83
2363	NASDAQ	SHEN	Mon, Sep 14, 2009	8.67	8.84	8.55	8.78
2362	NASDAQ	SHEN	Fri, Sep 11, 2009	8.56	8.81	8.42	8.77
2361	NASDAQ	SHEN	Thu, Sep 10, 2009	8.48	8.62	8.27	8.57
2360	NASDAQ	SHEN	Wed, Sep 9, 2009	8.40	8.84	8.30	8.52
2359	NASDAQ	SHEN	Tue, Sep 8, 2009	8.59	8.59	8.36	8.41
2358	NASDAQ	SHEN	Fri, Sep 4, 2009	8.63	8.67	8.32	8.52
2357	NASDAQ	SHEN	Thu, Sep 3, 2009	8.58	8.63	8.43	8.55
2356	NASDAQ	SHEN	Wed, Sep 2, 2009	8.46	8.80	8.46	8.56
2355	NASDAQ	SHEN	Tue, Sep 1, 2009	8.55	8.81	8.40	8.46
2354	NASDAQ	SHEN	Mon, Aug 31, 2009	8.75	8.82	8.48	8.63
2353	NASDAQ	SHEN	Fri, Aug 28, 2009	9.08	9.14	8.53	8.71
2352	NASDAQ	SHEN	Thu, Aug 27, 2009	8.83	9.09	8.57	9.01
2351	NASDAQ	SHEN	Wed, Aug 26, 2009	8.95	9.16	8.86	9.03
2350	NASDAQ	SHEN	Tue, Aug 25, 2009	9.06	9.24	8.80	8.99
2349	NASDAQ	SHEN	Mon, Aug 24, 2009	9.25	9.26	8.91	9.05
2348	NASDAQ	SHEN	Fri, Aug 21, 2009	9.27	9.54	9.10	9.24
2347	NASDAQ	SHEN	Thu, Aug 20, 2009	9.01	9.21	8.91	9.11
2346	NASDAQ	SHEN	Wed, Aug 19, 2009	8.97	9.12	8.72	9.07
2345	NASDAQ	SHEN	Tue, Aug 18, 2009	8.73	9.03	8.73	8.86
2344	NASDAQ	SHEN	Mon, Aug 17, 2009	8.50	8.69	8.45	8.64
2343	NASDAQ	SHEN	Fri, Aug 14, 2009	8.88	8.92	8.63	8.72
2342	NASDAQ	SHEN	Thu, Aug 13, 2009	9.17	9.17	8.82	8.93
2341	NASDAQ	SHEN	Wed, Aug 12, 2009	8.94	9.32	8.94	9.13
2340	NASDAQ	SHEN	Tue, Aug 11, 2009	9.00	9.29	8.75	9.02
2339	NASDAQ	SHEN	Mon, Aug 10, 2009	8.98	9.25	8.82	9.09
2338	NASDAQ	SHEN	Fri, Aug 7, 2009	9.19	9.21	9.00	9.04
2337	NASDAQ	SHEN	Thu, Aug 6, 2009	9.03	9.36	8.88	9.05
2336	NASDAQ	SHEN	Wed, Aug 5, 2009	9.60	9.62	8.90	9.01
2335	NASDAQ	SHEN	Tue, Aug 4, 2009	9.89	10.09	9.51	9.60
2334	NASDAQ	SHEN	Mon, Aug 3, 2009	10.26	10.50	9.66	9.95
2333	NASDAQ	SHEN	Fri, Jul 31, 2009	10.43	10.74	10.18	10.18
2332	NASDAQ	SHEN	Thu, Jul 30, 2009	10.06	10.75	9.82	10.37
2331	NASDAQ	SHEN	Wed, Jul 29, 2009	10.03	10.14	9.57	9.93
2330	NASDAQ	SHEN	Tue, Jul 28, 2009	9.94	10.25	9.85	10.10
2329	NASDAQ	SHEN	Mon, Jul 27, 2009	10.00	10.08	9.78	10.05
2328	NASDAQ	SHEN	Fri, Jul 24, 2009	9.89	10.06	9.75	10.05
2327	NASDAQ	SHEN	Thu, Jul 23, 2009	9.63	10.38	9.57	10.00
2326	NASDAQ	SHEN	Wed, Jul 22, 2009	9.69	9.75	9.47	9.68
2325	NASDAQ	SHEN	Tue, Jul 21, 2009	9.76	9.76	9.45	9.63
2324	NASDAQ	SHEN	Mon, Jul 20, 2009	10.00	10.04	9.51	9.67
2323	NASDAQ	SHEN	Fri, Jul 17, 2009	10.20	10.20	9.77	9.90
2322	NASDAQ	SHEN	Thu, Jul 16, 2009	10.10	10.21	9.82	10.15
2321	NASDAQ	SHEN	Wed, Jul 15, 2009	9.60	10.23	9.60	10.14
2320	NASDAQ	SHEN	Tue, Jul 14, 2009	9.98	9.98	9.60	9.74
2319	NASDAQ	SHEN	Mon, Jul 13, 2009	9.74	10.09	9.38	9.98
2318	NASDAQ	SHEN	Fri, Jul 10, 2009	9.57	9.73	9.31	9.72
2317	NASDAQ	SHEN	Thu, Jul 9, 2009	9.93	9.93	9.58	9.61
2316	NASDAQ	SHEN	Wed, Jul 8, 2009	9.99	10.13	9.58	9.82
2315	NASDAQ	SHEN	Tue, Jul 7, 2009	10.38	10.54	9.90	9.90
2314	NASDAQ	SHEN	Mon, Jul 6, 2009	10.21	10.68	10.13	10.40
2313	NASDAQ	SHEN	Thu, Jul 2, 2009	10.33	10.43	9.99	10.24
2312	NASDAQ	SHEN	Wed, Jul 1, 2009	10.23	10.75	10.09	10.52
2311	NASDAQ	SHEN	Tue, Jun 30, 2009	10.11	10.39	10.08	10.15
2310	NASDAQ	SHEN	Mon, Jun 29, 2009	9.90	10.50	9.56	10.07
2309	NASDAQ	SHEN	Fri, Jun 26, 2009	9.72	10.06	9.62	9.91
2308	NASDAQ	SHEN	Thu, Jun 25, 2009	9.79	10.00	9.04	9.76
2307	NASDAQ	SHEN	Wed, Jun 24, 2009	10.19	10.19	9.79	9.86
2306	NASDAQ	SHEN	Tue, Jun 23, 2009	9.89	10.18	9.50	10.04
2305	NASDAQ	SHEN	Mon, Jun 22, 2009	9.97	9.97	9.61	9.71
2304	NASDAQ	SHEN	Fri, Jun 19, 2009	10.21	10.38	9.88	10.03
2303	NASDAQ	SHEN	Thu, Jun 18, 2009	9.99	10.16	9.82	9.98
2302	NASDAQ	SHEN	Wed, Jun 17, 2009	9.76	10.28	9.76	10.04
2301	NASDAQ	SHEN	Tue, Jun 16, 2009	10.13	10.40	9.68	9.72
2300	NASDAQ	SHEN	Mon, Jun 15, 2009	10.12	10.24	9.61	9.95
2299	NASDAQ	SHEN	Fri, Jun 12, 2009	9.92	10.42	9.89	10.32
2298	NASDAQ	SHEN	Thu, Jun 11, 2009	9.83	10.37	9.83	10.03
2297	NASDAQ	SHEN	Wed, Jun 10, 2009	10.08	10.14	9.41	9.76
2296	NASDAQ	SHEN	Tue, Jun 9, 2009	10.47	10.47	9.96	10.00
2295	NASDAQ	SHEN	Mon, Jun 8, 2009	10.52	10.71	10.28	10.43
2294	NASDAQ	SHEN	Fri, Jun 5, 2009	11.08	11.08	10.60	10.68
2293	NASDAQ	SHEN	Thu, Jun 4, 2009	10.70	11.13	10.35	11.01
2292	NASDAQ	SHEN	Wed, Jun 3, 2009	10.24	10.68	10.23	10.68
2291	NASDAQ	SHEN	Tue, Jun 2, 2009	10.17	10.47	9.97	10.38
2290	NASDAQ	SHEN	Mon, Jun 1, 2009	9.86	10.54	9.82	10.26
2289	NASDAQ	SHEN	Fri, May 29, 2009	9.51	9.67	9.03	9.66
2288	NASDAQ	SHEN	Thu, May 28, 2009	9.22	9.60	8.92	9.44
2287	NASDAQ	SHEN	Wed, May 27, 2009	9.49	9.55	9.06	9.08
2286	NASDAQ	SHEN	Tue, May 26, 2009	8.54	9.66	8.37	9.54
2285	NASDAQ	SHEN	Fri, May 22, 2009	8.64	9.00	8.36	8.62
2284	NASDAQ	SHEN	Thu, May 21, 2009	8.81	9.04	8.43	8.54
2283	NASDAQ	SHEN	Wed, May 20, 2009	9.23	9.24	8.78	8.93
2282	NASDAQ	SHEN	Tue, May 19, 2009	9.24	9.54	8.94	9.11
2281	NASDAQ	SHEN	Mon, May 18, 2009	9.13	9.37	8.91	9.35
2280	NASDAQ	SHEN	Fri, May 15, 2009	9.02	9.18	8.71	9.01
2279	NASDAQ	SHEN	Thu, May 14, 2009	8.89	9.22	8.77	9.02
2278	NASDAQ	SHEN	Wed, May 13, 2009	8.89	9.01	8.80	8.87
2277	NASDAQ	SHEN	Tue, May 12, 2009	9.11	9.19	8.84	9.04
2276	NASDAQ	SHEN	Mon, May 11, 2009	9.09	9.18	8.96	9.06
2275	NASDAQ	SHEN	Fri, May 8, 2009	9.21	9.34	8.97	9.33
2274	NASDAQ	SHEN	Thu, May 7, 2009	9.18	9.30	8.78	9.04
2273	NASDAQ	SHEN	Wed, May 6, 2009	9.19	9.31	8.63	9.05
2272	NASDAQ	SHEN	Tue, May 5, 2009	9.31	9.88	8.76	9.08
2271	NASDAQ	SHEN	Mon, May 4, 2009	9.45	9.67	9.26	9.64
2270	NASDAQ	SHEN	Fri, May 1, 2009	9.71	9.71	9.25	9.35
2269	NASDAQ	SHEN	Thu, Apr 30, 2009	10.08	10.23	9.58	9.82
2268	NASDAQ	SHEN	Wed, Apr 29, 2009	9.55	9.92	9.21	9.71
2267	NASDAQ	SHEN	Tue, Apr 28, 2009	9.44	9.79	9.40	9.47
2266	NASDAQ	SHEN	Mon, Apr 27, 2009	9.59	10.00	9.41	9.60
2265	NASDAQ	SHEN	Fri, Apr 24, 2009	9.88	10.16	9.48	9.89
2264	NASDAQ	SHEN	Thu, Apr 23, 2009	10.26	10.27	9.45	9.78
2263	NASDAQ	SHEN	Wed, Apr 22, 2009	10.57	10.85	10.15	10.22
2262	NASDAQ	SHEN	Tue, Apr 21, 2009	10.31	10.83	10.30	10.83
2261	NASDAQ	SHEN	Mon, Apr 20, 2009	10.82	11.05	10.38	10.40
2260	NASDAQ	SHEN	Fri, Apr 17, 2009	11.07	11.25	10.80	11.19
2259	NASDAQ	SHEN	Thu, Apr 16, 2009	10.95	11.12	10.52	11.03
2258	NASDAQ	SHEN	Wed, Apr 15, 2009	10.87	11.06	10.68	10.84
2257	NASDAQ	SHEN	Tue, Apr 14, 2009	11.77	11.77	10.81	10.92
2256	NASDAQ	SHEN	Mon, Apr 13, 2009	11.87	12.08	11.43	11.99
2255	NASDAQ	SHEN	Thu, Apr 9, 2009	11.71	12.18	11.27	12.10
2254	NASDAQ	SHEN	Wed, Apr 8, 2009	11.29	11.52	11.01	11.40
2253	NASDAQ	SHEN	Tue, Apr 7, 2009	11.63	11.94	11.19	11.21
2252	NASDAQ	SHEN	Mon, Apr 6, 2009	11.94	12.05	11.54	11.90
2251	NASDAQ	SHEN	Fri, Apr 3, 2009	11.91	12.25	11.57	12.12
2250	NASDAQ	SHEN	Thu, Apr 2, 2009	11.92	12.23	11.41	11.92
2249	NASDAQ	SHEN	Wed, Apr 1, 2009	11.10	11.55	10.61	11.53
2248	NASDAQ	SHEN	Tue, Mar 31, 2009	11.07	11.91	10.58	11.40
2247	NASDAQ	SHEN	Mon, Mar 30, 2009	11.02	11.05	10.19	10.91
2246	NASDAQ	SHEN	Fri, Mar 27, 2009	11.96	12.29	11.38	11.40
2245	NASDAQ	SHEN	Thu, Mar 26, 2009	11.80	12.28	11.12	12.28
2244	NASDAQ	SHEN	Wed, Mar 25, 2009	11.21	11.72	11.01	11.59
2243	NASDAQ	SHEN	Tue, Mar 24, 2009	12.41	12.41	10.99	11.05
2242	NASDAQ	SHEN	Mon, Mar 23, 2009	11.31	12.77	11.09	12.77
2241	NASDAQ	SHEN	Fri, Mar 20, 2009	11.20	11.47	10.93	10.94
2240	NASDAQ	SHEN	Thu, Mar 19, 2009	10.48	11.17	10.48	11.05
2239	NASDAQ	SHEN	Wed, Mar 18, 2009	9.83	10.96	9.71	10.91
2238	NASDAQ	SHEN	Tue, Mar 17, 2009	9.64	10.06	9.58	9.86
2237	NASDAQ	SHEN	Mon, Mar 16, 2009	10.71	11.01	9.57	9.68
2236	NASDAQ	SHEN	Fri, Mar 13, 2009	10.96	11.06	10.44	10.60
2235	NASDAQ	SHEN	Thu, Mar 12, 2009	9.50	11.00	9.23	10.92
2234	NASDAQ	SHEN	Wed, Mar 11, 2009	10.09	10.11	9.59	9.59
2233	NASDAQ	SHEN	Tue, Mar 10, 2009	8.81	10.07	8.81	9.98
2232	NASDAQ	SHEN	Mon, Mar 9, 2009	8.72	8.88	8.45	8.55
2231	NASDAQ	SHEN	Fri, Mar 6, 2009	9.06	9.22	8.61	8.87
2230	NASDAQ	SHEN	Thu, Mar 5, 2009	9.52	9.54	8.91	8.95
2229	NASDAQ	SHEN	Wed, Mar 4, 2009	9.62	10.18	9.30	9.87
2228	NASDAQ	SHEN	Tue, Mar 3, 2009	10.16	10.16	9.42	9.42
2227	NASDAQ	SHEN	Mon, Mar 2, 2009	10.30	10.38	9.89	9.95
2226	NASDAQ	SHEN	Fri, Feb 27, 2009	10.42	10.80	10.42	10.58
2225	NASDAQ	SHEN	Thu, Feb 26, 2009	10.99	10.99	10.59	10.67
2224	NASDAQ	SHEN	Wed, Feb 25, 2009	10.88	11.14	10.33	10.82
2223	NASDAQ	SHEN	Tue, Feb 24, 2009	10.72	11.22	10.57	10.99
2222	NASDAQ	SHEN	Mon, Feb 23, 2009	11.37	11.37	10.54	10.57
2221	NASDAQ	SHEN	Fri, Feb 20, 2009	11.03	11.37	10.67	11.27
2220	NASDAQ	SHEN	Thu, Feb 19, 2009	11.44	11.74	11.12	11.17
2219	NASDAQ	SHEN	Wed, Feb 18, 2009	11.93	11.93	11.30	11.31
2218	NASDAQ	SHEN	Tue, Feb 17, 2009	12.29	12.31	11.67	11.82
2217	NASDAQ	SHEN	Fri, Feb 13, 2009	12.60	12.91	12.33	12.63
2216	NASDAQ	SHEN	Thu, Feb 12, 2009	12.27	12.68	12.01	12.62
2215	NASDAQ	SHEN	Wed, Feb 11, 2009	12.45	12.67	12.27	12.44
2214	NASDAQ	SHEN	Tue, Feb 10, 2009	13.30	13.57	12.30	12.40
2213	NASDAQ	SHEN	Mon, Feb 9, 2009	13.54	13.77	13.31	13.45
2212	NASDAQ	SHEN	Fri, Feb 6, 2009	13.08	13.70	12.93	13.65
2211	NASDAQ	SHEN	Thu, Feb 5, 2009	12.73	13.60	12.71	13.13
2210	NASDAQ	SHEN	Wed, Feb 4, 2009	13.44	14.04	12.69	12.89
2209	NASDAQ	SHEN	Tue, Feb 3, 2009	13.12	13.57	12.80	13.50
2208	NASDAQ	SHEN	Mon, Feb 2, 2009	11.93	13.10	11.88	12.99
2207	NASDAQ	SHEN	Fri, Jan 30, 2009	12.62	12.85	12.14	12.19
2206	NASDAQ	SHEN	Thu, Jan 29, 2009	13.03	13.16	12.32	12.44
2205	NASDAQ	SHEN	Wed, Jan 28, 2009	13.31	13.40	12.93	13.23
2204	NASDAQ	SHEN	Tue, Jan 27, 2009	12.83	13.24	12.74	13.07
2203	NASDAQ	SHEN	Mon, Jan 26, 2009	12.48	13.10	12.46	12.81
2202	NASDAQ	SHEN	Fri, Jan 23, 2009	12.04	12.82	11.95	12.45
2201	NASDAQ	SHEN	Thu, Jan 22, 2009	12.83	13.05	12.04	12.51
2200	NASDAQ	SHEN	Wed, Jan 21, 2009	12.13	13.32	12.01	13.17
2199	NASDAQ	SHEN	Tue, Jan 20, 2009	12.56	12.80	11.96	11.97
2198	NASDAQ	SHEN	Fri, Jan 16, 2009	12.76	12.96	12.41	12.76
2197	NASDAQ	SHEN	Thu, Jan 15, 2009	12.52	12.68	11.64	12.65
2196	NASDAQ	SHEN	Wed, Jan 14, 2009	13.06	13.25	12.47	12.53
2195	NASDAQ	SHEN	Tue, Jan 13, 2009	12.76	13.30	12.75	13.30
2194	NASDAQ	SHEN	Mon, Jan 12, 2009	13.06	13.42	12.75	12.81
2193	NASDAQ	SHEN	Fri, Jan 9, 2009	14.21	14.21	13.05	13.13
2192	NASDAQ	SHEN	Thu, Jan 8, 2009	13.14	14.16	13.14	14.16
2191	NASDAQ	SHEN	Wed, Jan 7, 2009	13.36	13.52	12.99	13.12
2190	NASDAQ	SHEN	Tue, Jan 6, 2009	13.63	13.89	13.34	13.55
2189	NASDAQ	SHEN	Mon, Jan 5, 2009	13.50	13.62	12.51	13.51
2188	NASDAQ	SHEN	Fri, Jan 2, 2009	14.10	14.12	13.31	13.45
2187	NASDAQ	SHEN	Wed, Dec 31, 2008	13.94	14.11	13.62	14.03
2186	NASDAQ	SHEN	Tue, Dec 30, 2008	13.29	13.93	13.25	13.92
2185	NASDAQ	SHEN	Mon, Dec 29, 2008	13.60	13.76	12.63	13.07
2184	NASDAQ	SHEN	Fri, Dec 26, 2008	13.16	13.63	13.10	13.57
2183	NASDAQ	SHEN	Wed, Dec 24, 2008	12.80	13.05	12.37	13.01
2182	NASDAQ	SHEN	Tue, Dec 23, 2008	12.95	13.12	12.53	12.75
2181	NASDAQ	SHEN	Mon, Dec 22, 2008	13.28	13.35	12.30	12.80
2180	NASDAQ	SHEN	Fri, Dec 19, 2008	13.74	13.83	13.03	13.17
2179	NASDAQ	SHEN	Thu, Dec 18, 2008	13.03	13.75	12.71	13.14
2178	NASDAQ	SHEN	Wed, Dec 17, 2008	12.40	13.15	12.37	13.03
2177	NASDAQ	SHEN	Tue, Dec 16, 2008	11.69	12.60	11.69	12.49
2176	NASDAQ	SHEN	Mon, Dec 15, 2008	12.00	12.00	11.26	11.59
2175	NASDAQ	SHEN	Fri, Dec 12, 2008	11.34	11.92	10.88	11.91
2174	NASDAQ	SHEN	Thu, Dec 11, 2008	12.27	12.53	11.53	11.67
2173	NASDAQ	SHEN	Wed, Dec 10, 2008	12.32	12.69	12.08	12.49
2172	NASDAQ	SHEN	Tue, Dec 9, 2008	12.44	13.00	11.88	12.06
2171	NASDAQ	SHEN	Mon, Dec 8, 2008	12.70	12.85	12.29	12.65
2170	NASDAQ	SHEN	Fri, Dec 5, 2008	11.53	12.68	10.98	12.50
2169	NASDAQ	SHEN	Thu, Dec 4, 2008	12.17	12.68	11.50	11.77
2168	NASDAQ	SHEN	Wed, Dec 3, 2008	12.05	12.50	11.50	12.40
2167	NASDAQ	SHEN	Tue, Dec 2, 2008	11.75	12.51	11.10	12.47
2166	NASDAQ	SHEN	Mon, Dec 1, 2008	12.26	12.88	11.33	11.41
2165	NASDAQ	SHEN	Fri, Nov 28, 2008	12.33	12.47	11.85	12.43
2164	NASDAQ	SHEN	Wed, Nov 26, 2008	11.24	12.23	11.24	12.20
2163	NASDAQ	SHEN	Tue, Nov 25, 2008	12.00	12.00	10.95	11.63
2162	NASDAQ	SHEN	Mon, Nov 24, 2008	11.66	12.00	10.83	11.98
2161	NASDAQ	SHEN	Fri, Nov 21, 2008	10.64	11.55	9.93	11.38
2160	NASDAQ	SHEN	Thu, Nov 20, 2008	10.98	11.62	10.36	10.45
2159	NASDAQ	SHEN	Wed, Nov 19, 2008	11.68	11.94	11.01	11.01
2158	NASDAQ	SHEN	Tue, Nov 18, 2008	11.47	11.96	10.95	11.68
2157	NASDAQ	SHEN	Mon, Nov 17, 2008	11.14	11.82	11.14	11.38
2156	NASDAQ	SHEN	Fri, Nov 14, 2008	12.00	12.22	11.25	11.31
2155	NASDAQ	SHEN	Thu, Nov 13, 2008	11.15	12.29	10.94	12.29
2154	NASDAQ	SHEN	Wed, Nov 12, 2008	11.32	11.94	11.09	11.12
2153	NASDAQ	SHEN	Tue, Nov 11, 2008	11.31	12.00	11.24	11.55
2152	NASDAQ	SHEN	Mon, Nov 10, 2008	11.54	11.85	11.28	11.40
2151	NASDAQ	SHEN	Fri, Nov 7, 2008	10.96	11.36	10.53	11.28
2150	NASDAQ	SHEN	Thu, Nov 6, 2008	10.48	11.50	10.43	10.83
2149	NASDAQ	SHEN	Wed, Nov 5, 2008	11.59	11.81	10.50	10.53
2148	NASDAQ	SHEN	Tue, Nov 4, 2008	11.75	12.23	11.34	11.50
2147	NASDAQ	SHEN	Mon, Nov 3, 2008	12.07	12.23	11.62	11.96
2146	NASDAQ	SHEN	Fri, Oct 31, 2008	11.10	12.01	11.02	11.99
2145	NASDAQ	SHEN	Thu, Oct 30, 2008	11.25	11.25	10.85	11.25
2144	NASDAQ	SHEN	Wed, Oct 29, 2008	11.08	11.25	10.46	10.91
2143	NASDAQ	SHEN	Tue, Oct 28, 2008	10.19	11.09	9.67	11.00
2142	NASDAQ	SHEN	Mon, Oct 27, 2008	10.20	10.62	9.81	9.88
2141	NASDAQ	SHEN	Fri, Oct 24, 2008	9.44	10.64	9.05	10.34
2140	NASDAQ	SHEN	Thu, Oct 23, 2008	10.08	10.97	9.78	10.58
2139	NASDAQ	SHEN	Wed, Oct 22, 2008	10.62	10.72	10.02	10.08
2138	NASDAQ	SHEN	Tue, Oct 21, 2008	10.52	11.25	10.52	10.83
2137	NASDAQ	SHEN	Mon, Oct 20, 2008	10.55	10.96	10.17	10.72
2136	NASDAQ	SHEN	Fri, Oct 17, 2008	10.49	11.25	10.32	10.33
2135	NASDAQ	SHEN	Thu, Oct 16, 2008	9.80	11.27	9.20	11.25
2134	NASDAQ	SHEN	Wed, Oct 15, 2008	10.37	10.83	9.57	9.70
2133	NASDAQ	SHEN	Tue, Oct 14, 2008	11.04	11.37	10.01	10.51
2132	NASDAQ	SHEN	Mon, Oct 13, 2008	8.55	11.00	8.02	10.89
2131	NASDAQ	SHEN	Fri, Oct 10, 2008	7.01	8.61	6.95	8.06
2130	NASDAQ	SHEN	Thu, Oct 9, 2008	7.88	7.93	7.12	7.25
2129	NASDAQ	SHEN	Wed, Oct 8, 2008	8.12	8.70	7.50	7.67
2128	NASDAQ	SHEN	Tue, Oct 7, 2008	9.46	9.46	8.24	8.26
2127	NASDAQ	SHEN	Mon, Oct 6, 2008	8.96	9.48	8.50	9.22
2126	NASDAQ	SHEN	Fri, Oct 3, 2008	9.81	10.00	9.08	9.08
2125	NASDAQ	SHEN	Thu, Oct 2, 2008	10.36	11.09	9.56	9.65
2124	NASDAQ	SHEN	Wed, Oct 1, 2008	10.89	10.89	10.13	10.36
2123	NASDAQ	SHEN	Tue, Sep 30, 2008	10.86	11.24	10.15	11.04
2122	NASDAQ	SHEN	Mon, Sep 29, 2008	10.57	11.69	7.01	10.88
2121	NASDAQ	SHEN	Fri, Sep 26, 2008	10.57	11.50	10.20	10.81
2120	NASDAQ	SHEN	Thu, Sep 25, 2008	10.34	11.50	10.29	10.84
2119	NASDAQ	SHEN	Wed, Sep 24, 2008	10.63	10.80	9.92	10.24
2118	NASDAQ	SHEN	Tue, Sep 23, 2008	10.58	11.00	9.94	10.59
2117	NASDAQ	SHEN	Mon, Sep 22, 2008	12.09	12.09	10.50	10.59
2116	NASDAQ	SHEN	Fri, Sep 19, 2008	10.99	12.68	10.45	12.10
2115	NASDAQ	SHEN	Thu, Sep 18, 2008	9.88	10.60	9.39	10.37
2114	NASDAQ	SHEN	Wed, Sep 17, 2008	9.86	9.97	9.25	9.62
2113	NASDAQ	SHEN	Tue, Sep 16, 2008	9.08	10.00	9.04	9.99
2112	NASDAQ	SHEN	Mon, Sep 15, 2008	9.74	9.88	9.16	9.18
2111	NASDAQ	SHEN	Fri, Sep 12, 2008	9.85	9.95	9.70	9.86
2110	NASDAQ	SHEN	Thu, Sep 11, 2008	9.58	9.91	9.55	9.88
2109	NASDAQ	SHEN	Wed, Sep 10, 2008	9.39	9.63	9.15	9.50
2108	NASDAQ	SHEN	Tue, Sep 9, 2008	9.45	9.51	9.09	9.22
2107	NASDAQ	SHEN	Mon, Sep 8, 2008	9.04	9.58	9.04	9.44
2106	NASDAQ	SHEN	Fri, Sep 5, 2008	8.65	9.14	8.65	8.84
2105	NASDAQ	SHEN	Thu, Sep 4, 2008	9.07	9.08	8.63	8.70
2104	NASDAQ	SHEN	Wed, Sep 3, 2008	8.76	9.33	8.76	9.16
2103	NASDAQ	SHEN	Tue, Sep 2, 2008	8.85	8.96	8.49	8.75
2102	NASDAQ	SHEN	Fri, Aug 29, 2008	9.45	9.57	8.60	8.64
2101	NASDAQ	SHEN	Thu, Aug 28, 2008	9.24	9.59	8.57	9.55
2100	NASDAQ	SHEN	Wed, Aug 27, 2008	8.54	9.33	8.44	9.22
2099	NASDAQ	SHEN	Tue, Aug 26, 2008	8.37	8.64	8.37	8.50
2098	NASDAQ	SHEN	Mon, Aug 25, 2008	8.43	8.51	8.31	8.40
2097	NASDAQ	SHEN	Fri, Aug 22, 2008	8.54	8.65	8.39	8.47
2096	NASDAQ	SHEN	Thu, Aug 21, 2008	8.26	8.71	8.26	8.47
2095	NASDAQ	SHEN	Wed, Aug 20, 2008	8.74	8.74	8.15	8.35
2094	NASDAQ	SHEN	Tue, Aug 19, 2008	8.93	9.02	8.43	8.68
2093	NASDAQ	SHEN	Mon, Aug 18, 2008	9.38	9.40	8.95	9.02
2092	NASDAQ	SHEN	Fri, Aug 15, 2008	9.59	9.59	9.09	9.38
2091	NASDAQ	SHEN	Thu, Aug 14, 2008	8.90	9.63	8.89	9.48
2090	NASDAQ	SHEN	Wed, Aug 13, 2008	8.71	9.00	8.13	8.97
2089	NASDAQ	SHEN	Tue, Aug 12, 2008	8.60	8.91	8.07	8.71
2088	NASDAQ	SHEN	Mon, Aug 11, 2008	8.38	8.88	7.86	8.66
2087	NASDAQ	SHEN	Fri, Aug 8, 2008	7.91	8.45	7.64	8.38
2086	NASDAQ	SHEN	Thu, Aug 7, 2008	7.95	7.96	7.63	7.91
2085	NASDAQ	SHEN	Wed, Aug 6, 2008	7.54	7.95	7.39	7.88
2084	NASDAQ	SHEN	Tue, Aug 5, 2008	7.10	7.69	7.10	7.67
2083	NASDAQ	SHEN	Mon, Aug 4, 2008	7.51	7.51	6.96	7.01
2082	NASDAQ	SHEN	Fri, Aug 1, 2008	7.58	7.62	7.38	7.50
2081	NASDAQ	SHEN	Thu, Jul 31, 2008	7.45	7.62	7.43	7.55
2080	NASDAQ	SHEN	Wed, Jul 30, 2008	7.63	7.64	7.46	7.60
2079	NASDAQ	SHEN	Tue, Jul 29, 2008	7.52	7.65	7.41	7.54
2078	NASDAQ	SHEN	Mon, Jul 28, 2008	7.57	7.60	7.39	7.48
2077	NASDAQ	SHEN	Fri, Jul 25, 2008	7.68	7.68	7.46	7.62
2076	NASDAQ	SHEN	Thu, Jul 24, 2008	7.56	7.62	7.48	7.56
2075	NASDAQ	SHEN	Wed, Jul 23, 2008	7.57	7.60	7.36	7.53
2074	NASDAQ	SHEN	Tue, Jul 22, 2008	7.52	7.70	7.40	7.60
2073	NASDAQ	SHEN	Mon, Jul 21, 2008	7.26	7.56	7.26	7.56
2072	NASDAQ	SHEN	Fri, Jul 18, 2008	7.60	7.89	7.26	7.55
2071	NASDAQ	SHEN	Thu, Jul 17, 2008	7.78	7.81	7.42	7.65
2070	NASDAQ	SHEN	Wed, Jul 16, 2008	7.66	7.80	7.62	7.73
2069	NASDAQ	SHEN	Tue, Jul 15, 2008	7.51	8.00	7.22	7.60
2068	NASDAQ	SHEN	Mon, Jul 14, 2008	7.93	7.97	7.40	7.61
2067	NASDAQ	SHEN	Fri, Jul 11, 2008	7.02	7.90	7.00	7.88
2066	NASDAQ	SHEN	Thu, Jul 10, 2008	7.00	7.75	7.00	7.11
2065	NASDAQ	SHEN	Wed, Jul 9, 2008	7.20	7.20	6.83	7.00
2064	NASDAQ	SHEN	Tue, Jul 8, 2008	6.55	7.21	6.54	7.20
2063	NASDAQ	SHEN	Mon, Jul 7, 2008	6.58	6.80	6.40	6.52
2062	NASDAQ	SHEN	Thu, Jul 3, 2008	6.46	6.58	6.36	6.50
2061	NASDAQ	SHEN	Wed, Jul 2, 2008	6.62	6.82	6.22	6.36
2060	NASDAQ	SHEN	Tue, Jul 1, 2008	6.50	6.71	6.20	6.64
2059	NASDAQ	SHEN	Mon, Jun 30, 2008	6.93	7.13	6.51	6.51
2058	NASDAQ	SHEN	Fri, Jun 27, 2008	7.39	7.39	6.75	6.93
2057	NASDAQ	SHEN	Thu, Jun 26, 2008	7.63	7.81	7.38	7.40
2056	NASDAQ	SHEN	Wed, Jun 25, 2008	7.65	7.90	7.64	7.77
2055	NASDAQ	SHEN	Tue, Jun 24, 2008	7.61	7.80	7.52	7.63
2054	NASDAQ	SHEN	Mon, Jun 23, 2008	7.94	8.12	7.69	7.70
2053	NASDAQ	SHEN	Fri, Jun 20, 2008	8.09	8.42	7.81	7.86
2052	NASDAQ	SHEN	Thu, Jun 19, 2008	7.85	8.53	7.85	8.14
2051	NASDAQ	SHEN	Wed, Jun 18, 2008	7.94	8.05	7.58	7.86
2050	NASDAQ	SHEN	Tue, Jun 17, 2008	8.48	8.48	7.97	8.01
2049	NASDAQ	SHEN	Mon, Jun 16, 2008	8.33	8.47	8.18	8.46
2048	NASDAQ	SHEN	Fri, Jun 13, 2008	8.30	8.48	8.13	8.38
2047	NASDAQ	SHEN	Thu, Jun 12, 2008	8.01	8.44	8.01	8.15
2046	NASDAQ	SHEN	Wed, Jun 11, 2008	7.90	8.12	7.77	7.93
2045	NASDAQ	SHEN	Tue, Jun 10, 2008	7.45	8.11	7.30	7.94
2044	NASDAQ	SHEN	Mon, Jun 9, 2008	7.95	8.00	7.42	7.58
2043	NASDAQ	SHEN	Fri, Jun 6, 2008	8.81	8.81	7.87	7.92
2042	NASDAQ	SHEN	Thu, Jun 5, 2008	8.40	9.00	8.35	8.88
2041	NASDAQ	SHEN	Wed, Jun 4, 2008	8.36	8.54	7.89	8.41
2040	NASDAQ	SHEN	Tue, Jun 3, 2008	8.15	8.51	8.00	8.38
2039	NASDAQ	SHEN	Mon, Jun 2, 2008	8.15	8.23	7.66	8.10
2038	NASDAQ	SHEN	Fri, May 30, 2008	8.17	8.30	7.92	8.19
2037	NASDAQ	SHEN	Thu, May 29, 2008	7.93	8.30	7.85	8.15
2036	NASDAQ	SHEN	Wed, May 28, 2008	7.94	8.00	7.84	7.98
2035	NASDAQ	SHEN	Tue, May 27, 2008	7.67	8.00	7.67	7.88
2034	NASDAQ	SHEN	Fri, May 23, 2008	7.74	7.95	7.49	7.79
2033	NASDAQ	SHEN	Thu, May 22, 2008	7.53	8.00	7.53	7.80
2032	NASDAQ	SHEN	Wed, May 21, 2008	7.81	8.05	7.54	7.68
2031	NASDAQ	SHEN	Tue, May 20, 2008	7.78	8.00	7.50	7.76
2030	NASDAQ	SHEN	Mon, May 19, 2008	7.80	7.83	7.56	7.80
2029	NASDAQ	SHEN	Fri, May 16, 2008	7.92	8.03	7.50	7.83
2028	NASDAQ	SHEN	Thu, May 15, 2008	7.49	7.89	7.40	7.88
2027	NASDAQ	SHEN	Wed, May 14, 2008	7.50	7.62	7.45	7.50
2026	NASDAQ	SHEN	Tue, May 13, 2008	7.49	7.56	7.45	7.50
2025	NASDAQ	SHEN	Mon, May 12, 2008	7.18	7.53	7.10	7.46
2024	NASDAQ	SHEN	Fri, May 9, 2008	7.08	7.25	7.07	7.16
2023	NASDAQ	SHEN	Thu, May 8, 2008	6.85	7.28	6.85	7.21
2022	NASDAQ	SHEN	Wed, May 7, 2008	7.22	7.38	6.69	6.76
2021	NASDAQ	SHEN	Tue, May 6, 2008	6.84	7.04	6.70	6.93
2020	NASDAQ	SHEN	Mon, May 5, 2008	6.86	7.18	6.85	6.85
2019	NASDAQ	SHEN	Fri, May 2, 2008	7.29	7.37	6.85	6.85
2018	NASDAQ	SHEN	Thu, May 1, 2008	6.79	7.21	6.79	7.21
2017	NASDAQ	SHEN	Wed, Apr 30, 2008	7.01	7.07	6.67	6.78
2016	NASDAQ	SHEN	Tue, Apr 29, 2008	7.30	7.34	6.97	6.97
2015	NASDAQ	SHEN	Mon, Apr 28, 2008	7.34	7.51	7.25	7.28
2014	NASDAQ	SHEN	Fri, Apr 25, 2008	7.50	7.62	7.26	7.34
2013	NASDAQ	SHEN	Thu, Apr 24, 2008	7.47	7.60	7.23	7.46
2012	NASDAQ	SHEN	Wed, Apr 23, 2008	7.17	7.46	7.17	7.38
2011	NASDAQ	SHEN	Tue, Apr 22, 2008	7.60	7.70	7.13	7.21
2010	NASDAQ	SHEN	Mon, Apr 21, 2008	7.59	7.80	7.48	7.65
2009	NASDAQ	SHEN	Fri, Apr 18, 2008	7.85	7.95	7.46	7.67
2008	NASDAQ	SHEN	Thu, Apr 17, 2008	8.27	8.29	7.51	7.66
2007	NASDAQ	SHEN	Wed, Apr 16, 2008	7.56	8.37	7.36	8.29
2006	NASDAQ	SHEN	Tue, Apr 15, 2008	7.22	7.54	7.22	7.47
2005	NASDAQ	SHEN	Mon, Apr 14, 2008	7.17	7.34	7.16	7.18
2004	NASDAQ	SHEN	Fri, Apr 11, 2008	7.61	7.73	7.14	7.18
2003	NASDAQ	SHEN	Thu, Apr 10, 2008	7.50	7.72	7.39	7.71
2002	NASDAQ	SHEN	Wed, Apr 9, 2008	7.77	7.77	7.45	7.52
2001	NASDAQ	SHEN	Tue, Apr 8, 2008	7.88	7.88	7.49	7.75
2000	NASDAQ	SHEN	Mon, Apr 7, 2008	7.69	8.28	7.62	7.93
1999	NASDAQ	SHEN	Fri, Apr 4, 2008	7.80	7.85	7.46	7.62
1998	NASDAQ	SHEN	Thu, Apr 3, 2008	7.53	8.00	7.36	7.76
1997	NASDAQ	SHEN	Wed, Apr 2, 2008	7.99	8.03	7.54	7.59
1996	NASDAQ	SHEN	Tue, Apr 1, 2008	7.59	8.19	7.41	7.98
1995	NASDAQ	SHEN	Mon, Mar 31, 2008	7.44	7.65	7.32	7.42
1994	NASDAQ	SHEN	Fri, Mar 28, 2008	7.80	7.98	7.35	7.36
1993	NASDAQ	SHEN	Thu, Mar 27, 2008	8.46	8.46	7.37	7.85
1992	NASDAQ	SHEN	Wed, Mar 26, 2008	7.98	8.50	7.98	8.41
1991	NASDAQ	SHEN	Tue, Mar 25, 2008	8.11	8.11	7.92	8.03
1990	NASDAQ	SHEN	Mon, Mar 24, 2008	7.53	8.25	7.53	8.14
1989	NASDAQ	SHEN	Thu, Mar 20, 2008	7.47	7.68	7.26	7.51
1988	NASDAQ	SHEN	Wed, Mar 19, 2008	8.02	8.11	7.37	7.37
1987	NASDAQ	SHEN	Tue, Mar 18, 2008	7.35	7.98	7.21	7.98
1986	NASDAQ	SHEN	Mon, Mar 17, 2008	6.91	7.49	6.82	7.16
1985	NASDAQ	SHEN	Fri, Mar 14, 2008	7.50	7.60	6.86	7.10
1984	NASDAQ	SHEN	Thu, Mar 13, 2008	7.01	7.46	7.00	7.43
1983	NASDAQ	SHEN	Wed, Mar 12, 2008	7.29	7.54	7.09	7.11
1982	NASDAQ	SHEN	Tue, Mar 11, 2008	6.96	7.42	6.90	7.26
1981	NASDAQ	SHEN	Mon, Mar 10, 2008	6.99	7.25	6.76	6.76
1980	NASDAQ	SHEN	Fri, Mar 7, 2008	6.89	7.22	6.89	6.95
1979	NASDAQ	SHEN	Thu, Mar 6, 2008	7.44	7.54	6.95	6.95
1978	NASDAQ	SHEN	Wed, Mar 5, 2008	7.59	7.74	7.35	7.51
1977	NASDAQ	SHEN	Tue, Mar 4, 2008	7.23	7.60	7.10	7.54
1976	NASDAQ	SHEN	Mon, Mar 3, 2008	7.43	7.50	7.22	7.28
1975	NASDAQ	SHEN	Fri, Feb 29, 2008	7.37	7.58	7.17	7.45
1974	NASDAQ	SHEN	Thu, Feb 28, 2008	7.41	7.58	7.15	7.48
1973	NASDAQ	SHEN	Wed, Feb 27, 2008	7.52	7.71	7.26	7.52
1972	NASDAQ	SHEN	Tue, Feb 26, 2008	7.41	7.81	7.22	7.52
1971	NASDAQ	SHEN	Mon, Feb 25, 2008	7.38	7.57	7.34	7.57
1970	NASDAQ	SHEN	Fri, Feb 22, 2008	7.60	7.60	7.22	7.37
1969	NASDAQ	SHEN	Thu, Feb 21, 2008	8.10	8.12	7.59	7.61
1968	NASDAQ	SHEN	Wed, Feb 20, 2008	8.07	8.17	7.96	8.02
1967	NASDAQ	SHEN	Tue, Feb 19, 2008	8.21	8.47	8.09	8.11
1966	NASDAQ	SHEN	Fri, Feb 15, 2008	8.31	8.52	7.93	8.10
1965	NASDAQ	SHEN	Thu, Feb 14, 2008	8.84	8.84	8.35	8.36
1964	NASDAQ	SHEN	Wed, Feb 13, 2008	8.52	8.80	8.50	8.80
1963	NASDAQ	SHEN	Tue, Feb 12, 2008	8.30	8.52	8.30	8.46
1962	NASDAQ	SHEN	Mon, Feb 11, 2008	8.35	8.48	8.25	8.27
1961	NASDAQ	SHEN	Fri, Feb 8, 2008	9.33	9.83	8.32	8.36
1960	NASDAQ	SHEN	Thu, Feb 7, 2008	8.63	9.28	8.44	8.70
1959	NASDAQ	SHEN	Wed, Feb 6, 2008	8.94	8.94	8.65	8.66
1958	NASDAQ	SHEN	Tue, Feb 5, 2008	8.88	8.98	8.83	8.85
1957	NASDAQ	SHEN	Mon, Feb 4, 2008	9.06	9.77	8.89	9.08
1956	NASDAQ	SHEN	Fri, Feb 1, 2008	9.19	9.72	8.94	9.07
1955	NASDAQ	SHEN	Thu, Jan 31, 2008	8.63	9.22	8.26	9.14
1954	NASDAQ	SHEN	Wed, Jan 30, 2008	8.98	9.28	8.76	8.76
1953	NASDAQ	SHEN	Tue, Jan 29, 2008	9.05	9.09	8.82	9.03
1952	NASDAQ	SHEN	Mon, Jan 28, 2008	8.75	9.14	8.75	8.98
1951	NASDAQ	SHEN	Fri, Jan 25, 2008	8.89	9.25	8.75	8.76
1950	NASDAQ	SHEN	Thu, Jan 24, 2008	10.14	10.14	8.08	8.75
1949	NASDAQ	SHEN	Wed, Jan 23, 2008	9.31	10.20	9.00	10.12
1948	NASDAQ	SHEN	Tue, Jan 22, 2008	8.85	9.84	8.82	9.57
1947	NASDAQ	SHEN	Fri, Jan 18, 2008	9.72	9.85	9.11	9.27
1946	NASDAQ	SHEN	Thu, Jan 17, 2008	10.31	10.31	9.74	9.74
1945	NASDAQ	SHEN	Wed, Jan 16, 2008	10.29	10.60	10.22	10.25
1944	NASDAQ	SHEN	Tue, Jan 15, 2008	10.25	10.44	10.25	10.34
1943	NASDAQ	SHEN	Mon, Jan 14, 2008	10.46	10.63	10.17	10.37
1942	NASDAQ	SHEN	Fri, Jan 11, 2008	11.11	11.11	10.37	10.37
1941	NASDAQ	SHEN	Thu, Jan 10, 2008	11.06	11.35	10.84	11.18
1940	NASDAQ	SHEN	Wed, Jan 9, 2008	10.50	11.22	10.36	11.22
1939	NASDAQ	SHEN	Tue, Jan 8, 2008	11.43	11.65	10.51	10.55
1938	NASDAQ	SHEN	Mon, Jan 7, 2008	11.30	11.60	11.09	11.40
1937	NASDAQ	SHEN	Fri, Jan 4, 2008	11.29	11.55	11.22	11.25
1936	NASDAQ	SHEN	Thu, Jan 3, 2008	11.37	11.55	11.27	11.47
1935	NASDAQ	SHEN	Wed, Jan 2, 2008	11.95	12.14	11.25	11.39
1934	NASDAQ	SHEN	Mon, Dec 31, 2007	11.94	12.25	11.71	11.99
1933	NASDAQ	SHEN	Fri, Dec 28, 2007	12.26	12.65	11.99	12.03
1932	NASDAQ	SHEN	Thu, Dec 27, 2007	12.76	12.76	12.11	12.11
1931	NASDAQ	SHEN	Wed, Dec 26, 2007	12.67	12.87	12.52	12.76
1930	NASDAQ	SHEN	Mon, Dec 24, 2007	12.73	12.90	12.60	12.77
1929	NASDAQ	SHEN	Fri, Dec 21, 2007	12.41	12.65	12.35	12.65
1928	NASDAQ	SHEN	Thu, Dec 20, 2007	12.19	12.22	11.87	12.19
1927	NASDAQ	SHEN	Wed, Dec 19, 2007	12.10	12.21	11.92	12.05
1926	NASDAQ	SHEN	Tue, Dec 18, 2007	11.87	12.12	11.63	12.10
1925	NASDAQ	SHEN	Mon, Dec 17, 2007	12.14	12.16	11.77	11.80
1924	NASDAQ	SHEN	Fri, Dec 14, 2007	12.35	12.51	12.12	12.23
1923	NASDAQ	SHEN	Thu, Dec 13, 2007	12.29	12.50	12.27	12.48
1922	NASDAQ	SHEN	Wed, Dec 12, 2007	12.40	12.59	12.37	12.50
1921	NASDAQ	SHEN	Tue, Dec 11, 2007	12.59	12.59	11.99	12.07
1920	NASDAQ	SHEN	Mon, Dec 10, 2007	12.46	12.73	12.45	12.53
1919	NASDAQ	SHEN	Fri, Dec 7, 2007	12.80	12.90	12.30	12.43
1918	NASDAQ	SHEN	Thu, Dec 6, 2007	12.54	12.75	12.51	12.71
1917	NASDAQ	SHEN	Wed, Dec 5, 2007	12.56	12.67	12.36	12.52
1916	NASDAQ	SHEN	Tue, Dec 4, 2007	12.45	12.59	12.26	12.38
1915	NASDAQ	SHEN	Mon, Dec 3, 2007	12.50	12.72	12.36	12.52
1914	NASDAQ	SHEN	Fri, Nov 30, 2007	12.14	12.34	12.04	12.34
1913	NASDAQ	SHEN	Thu, Nov 29, 2007	11.84	12.06	11.63	11.98
1912	NASDAQ	SHEN	Wed, Nov 28, 2007	11.70	11.94	11.55	11.84
1911	NASDAQ	SHEN	Tue, Nov 27, 2007	11.12	11.64	11.12	11.58
1910	NASDAQ	SHEN	Mon, Nov 26, 2007	11.57	11.73	11.23	11.26
1909	NASDAQ	SHEN	Fri, Nov 23, 2007	11.53	11.66	11.45	11.62
1908	NASDAQ	SHEN	Wed, Nov 21, 2007	11.41	11.60	11.30	11.43
1907	NASDAQ	SHEN	Tue, Nov 20, 2007	11.15	11.58	11.15	11.50
1906	NASDAQ	SHEN	Mon, Nov 19, 2007	11.29	11.40	10.98	11.18
1905	NASDAQ	SHEN	Fri, Nov 16, 2007	11.61	11.85	11.17	11.40
1904	NASDAQ	SHEN	Thu, Nov 15, 2007	11.58	11.84	11.56	11.63
1903	NASDAQ	SHEN	Wed, Nov 14, 2007	11.72	11.74	11.51	11.64
1902	NASDAQ	SHEN	Tue, Nov 13, 2007	11.45	11.68	11.27	11.67
1901	NASDAQ	SHEN	Mon, Nov 12, 2007	11.28	11.53	10.88	11.36
1900	NASDAQ	SHEN	Fri, Nov 9, 2007	11.55	11.58	10.88	11.32
1899	NASDAQ	SHEN	Thu, Nov 8, 2007	11.57	11.86	11.25	11.73
1898	NASDAQ	SHEN	Wed, Nov 7, 2007	11.67	11.79	11.44	11.54
1897	NASDAQ	SHEN	Tue, Nov 6, 2007	11.57	11.85	11.25	11.83
1896	NASDAQ	SHEN	Mon, Nov 5, 2007	11.47	11.63	11.25	11.56
1895	NASDAQ	SHEN	Fri, Nov 2, 2007	11.50	11.77	11.32	11.60
1894	NASDAQ	SHEN	Thu, Nov 1, 2007	11.78	11.91	11.40	11.43
1893	NASDAQ	SHEN	Wed, Oct 31, 2007	11.77	11.96	11.60	11.95
1892	NASDAQ	SHEN	Tue, Oct 30, 2007	11.96	12.00	11.69	11.78
1891	NASDAQ	SHEN	Mon, Oct 29, 2007	11.94	12.06	11.80	11.99
1890	NASDAQ	SHEN	Fri, Oct 26, 2007	11.86	11.95	11.75	11.84
1889	NASDAQ	SHEN	Thu, Oct 25, 2007	11.47	11.83	11.44	11.68
1888	NASDAQ	SHEN	Wed, Oct 24, 2007	11.73	11.75	10.96	11.48
1887	NASDAQ	SHEN	Tue, Oct 23, 2007	12.30	12.49	11.95	12.12
1886	NASDAQ	SHEN	Mon, Oct 22, 2007	11.50	12.10	10.95	12.05
1885	NASDAQ	SHEN	Fri, Oct 19, 2007	12.15	12.16	11.62	11.80
1884	NASDAQ	SHEN	Thu, Oct 18, 2007	12.13	12.20	12.05	12.13
1883	NASDAQ	SHEN	Wed, Oct 17, 2007	12.15	12.23	12.00	12.13
1882	NASDAQ	SHEN	Tue, Oct 16, 2007	12.18	12.18	12.00	12.09
1881	NASDAQ	SHEN	Mon, Oct 15, 2007	12.20	12.50	12.05	12.18
1880	NASDAQ	SHEN	Fri, Oct 12, 2007	11.97	12.26	11.94	12.13
1879	NASDAQ	SHEN	Thu, Oct 11, 2007	11.96	12.18	11.75	11.87
1878	NASDAQ	SHEN	Wed, Oct 10, 2007	11.80	12.16	11.65	11.94
1877	NASDAQ	SHEN	Tue, Oct 9, 2007	11.54	11.77	11.38	11.77
1876	NASDAQ	SHEN	Mon, Oct 8, 2007	11.49	11.57	11.40	11.55
1875	NASDAQ	SHEN	Fri, Oct 5, 2007	11.29	11.59	11.13	11.45
1874	NASDAQ	SHEN	Thu, Oct 4, 2007	11.14	11.36	11.05	11.15
1873	NASDAQ	SHEN	Wed, Oct 3, 2007	11.05	11.16	10.94	11.08
1872	NASDAQ	SHEN	Tue, Oct 2, 2007	11.10	11.26	11.00	11.15
1871	NASDAQ	SHEN	Mon, Oct 1, 2007	10.84	11.30	10.79	11.08
1870	NASDAQ	SHEN	Fri, Sep 28, 2007	11.29	11.43	10.82	10.88
1869	NASDAQ	SHEN	Thu, Sep 27, 2007	11.29	11.44	11.11	11.25
1868	NASDAQ	SHEN	Wed, Sep 26, 2007	11.13	11.49	10.91	11.26
1867	NASDAQ	SHEN	Tue, Sep 25, 2007	10.93	11.20	10.76	11.06
1866	NASDAQ	SHEN	Mon, Sep 24, 2007	11.18	11.50	10.90	10.95
1865	NASDAQ	SHEN	Fri, Sep 21, 2007	11.17	11.41	11.11	11.20
1864	NASDAQ	SHEN	Thu, Sep 20, 2007	10.93	11.37	10.93	11.07
1863	NASDAQ	SHEN	Wed, Sep 19, 2007	11.35	11.63	10.96	10.99
1862	NASDAQ	SHEN	Tue, Sep 18, 2007	10.33	11.29	10.29	11.28
1861	NASDAQ	SHEN	Mon, Sep 17, 2007	10.52	10.62	10.00	10.25
1860	NASDAQ	SHEN	Fri, Sep 14, 2007	10.22	10.51	10.01	10.51
1859	NASDAQ	SHEN	Thu, Sep 13, 2007	10.36	10.60	10.04	10.32
1858	NASDAQ	SHEN	Wed, Sep 12, 2007	10.18	10.58	10.09	10.42
1857	NASDAQ	SHEN	Tue, Sep 11, 2007	9.85	10.20	9.85	10.20
1856	NASDAQ	SHEN	Mon, Sep 10, 2007	10.17	10.17	9.81	9.90
1855	NASDAQ	SHEN	Fri, Sep 7, 2007	10.19	10.28	9.84	10.07
1854	NASDAQ	SHEN	Thu, Sep 6, 2007	10.27	10.52	10.16	10.37
1853	NASDAQ	SHEN	Wed, Sep 5, 2007	10.29	10.62	9.98	10.26
1852	NASDAQ	SHEN	Tue, Sep 4, 2007	10.38	10.61	10.22	10.29
1851	NASDAQ	SHEN	Fri, Aug 31, 2007	10.10	10.36	9.64	10.27
1850	NASDAQ	SHEN	Thu, Aug 30, 2007	9.77	10.10	9.71	9.94
1849	NASDAQ	SHEN	Wed, Aug 29, 2007	9.74	9.94	9.40	9.90
1848	NASDAQ	SHEN	Tue, Aug 28, 2007	9.87	9.87	9.41	9.71
1847	NASDAQ	SHEN	Mon, Aug 27, 2007	9.97	10.30	9.80	9.88
1846	NASDAQ	SHEN	Fri, Aug 24, 2007	9.67	10.15	9.65	10.02
1845	NASDAQ	SHEN	Thu, Aug 23, 2007	9.54	9.71	9.53	9.64
1844	NASDAQ	SHEN	Wed, Aug 22, 2007	9.63	9.63	9.11	9.55
1843	NASDAQ	SHEN	Tue, Aug 21, 2007	9.29	9.66	9.25	9.58
1842	NASDAQ	SHEN	Mon, Aug 20, 2007	9.17	9.76	9.17	9.38
1841	NASDAQ	SHEN	Fri, Aug 17, 2007	12.20	12.30	12.09	12.20
1840	NASDAQ	SHEN	Thu, Aug 16, 2007	11.90	12.03	11.50	11.91
1839	NASDAQ	SHEN	Wed, Aug 15, 2007	11.78	12.00	11.71	11.71
1838	NASDAQ	SHEN	Tue, Aug 14, 2007	12.02	12.02	11.67	11.72
1837	NASDAQ	SHEN	Mon, Aug 13, 2007	11.71	12.05	11.71	12.01
1836	NASDAQ	SHEN	Fri, Aug 10, 2007	7.70	7.87	7.63	7.83
1835	NASDAQ	SHEN	Thu, Aug 9, 2007	8.00	8.00	7.81	7.86
1834	NASDAQ	SHEN	Wed, Aug 8, 2007	7.89	7.93	7.73	7.93
1833	NASDAQ	SHEN	Tue, Aug 7, 2007	7.67	7.87	7.61	7.82
1832	NASDAQ	SHEN	Mon, Aug 6, 2007	7.56	7.69	7.48	7.67
1831	NASDAQ	SHEN	Fri, Aug 3, 2007	7.52	7.58	7.52	7.56
1830	NASDAQ	SHEN	Thu, Aug 2, 2007	7.48	7.57	7.39	7.56
1829	NASDAQ	SHEN	Wed, Aug 1, 2007	7.40	7.53	7.30	7.48
1828	NASDAQ	SHEN	Tue, Jul 31, 2007	7.23	7.36	7.11	7.22
1827	NASDAQ	SHEN	Mon, Jul 30, 2007	6.89	7.20	6.89	7.13
1826	NASDAQ	SHEN	Fri, Jul 27, 2007	7.19	7.32	6.89	6.89
1825	NASDAQ	SHEN	Thu, Jul 26, 2007	7.23	7.48	7.17	7.21
1824	NASDAQ	SHEN	Wed, Jul 25, 2007	7.39	7.44	7.11	7.24
1823	NASDAQ	SHEN	Tue, Jul 24, 2007	7.39	7.41	7.30	7.30
1822	NASDAQ	SHEN	Mon, Jul 23, 2007	7.41	7.62	7.40	7.40
1821	NASDAQ	SHEN	Fri, Jul 20, 2007	7.54	7.55	7.40	7.42
1820	NASDAQ	SHEN	Thu, Jul 19, 2007	7.64	7.64	7.50	7.56
1819	NASDAQ	SHEN	Wed, Jul 18, 2007	7.59	7.59	7.48	7.54
1818	NASDAQ	SHEN	Tue, Jul 17, 2007	7.65	7.65	7.56	7.56
1817	NASDAQ	SHEN	Mon, Jul 16, 2007	7.65	7.65	7.58	7.61
1816	NASDAQ	SHEN	Fri, Jul 13, 2007	7.62	7.64	7.56	7.64
1815	NASDAQ	SHEN	Thu, Jul 12, 2007	7.51	7.62	7.48	7.58
1814	NASDAQ	SHEN	Wed, Jul 11, 2007	7.45	7.49	7.41	7.43
1813	NASDAQ	SHEN	Tue, Jul 10, 2007	7.60	7.60	7.41	7.41
1812	NASDAQ	SHEN	Mon, Jul 9, 2007	7.61	7.62	7.58	7.60
1811	NASDAQ	SHEN	Fri, Jul 6, 2007	7.56	7.61	7.50	7.61
1810	NASDAQ	SHEN	Thu, Jul 5, 2007	7.66	7.66	7.57	7.59
1809	NASDAQ	SHEN	Tue, Jul 3, 2007	7.65	7.65	7.57	7.60
1808	NASDAQ	SHEN	Mon, Jul 2, 2007	7.65	7.65	7.50	7.57
1807	NASDAQ	SHEN	Fri, Jun 29, 2007	7.60	7.70	7.51	7.53
1806	NASDAQ	SHEN	Thu, Jun 28, 2007	7.61	7.65	7.52	7.65
1805	NASDAQ	SHEN	Wed, Jun 27, 2007	7.48	7.59	7.41	7.59
1804	NASDAQ	SHEN	Tue, Jun 26, 2007	7.55	7.55	7.41	7.41
1803	NASDAQ	SHEN	Mon, Jun 25, 2007	7.67	7.67	7.48	7.50
1802	NASDAQ	SHEN	Fri, Jun 22, 2007	7.61	7.63	7.45	7.61
1801	NASDAQ	SHEN	Thu, Jun 21, 2007	7.45	7.70	7.39	7.61
1800	NASDAQ	SHEN	Wed, Jun 20, 2007	7.55	7.70	7.37	7.38
1799	NASDAQ	SHEN	Tue, Jun 19, 2007	7.19	7.24	7.11	7.24
1798	NASDAQ	SHEN	Mon, Jun 18, 2007	7.33	7.33	7.16	7.24
1797	NASDAQ	SHEN	Fri, Jun 15, 2007	7.31	7.37	7.22	7.30
1796	NASDAQ	SHEN	Thu, Jun 14, 2007	7.05	7.20	7.04	7.15
1795	NASDAQ	SHEN	Wed, Jun 13, 2007	7.08	7.08	6.99	7.05
1794	NASDAQ	SHEN	Tue, Jun 12, 2007	7.12	7.13	6.98	7.01
1793	NASDAQ	SHEN	Mon, Jun 11, 2007	7.19	7.25	7.12	7.18
1792	NASDAQ	SHEN	Fri, Jun 8, 2007	7.03	7.22	6.99	7.22
1791	NASDAQ	SHEN	Thu, Jun 7, 2007	7.25	7.27	6.99	7.06
1790	NASDAQ	SHEN	Wed, Jun 6, 2007	7.23	7.30	7.16	7.30
1789	NASDAQ	SHEN	Tue, Jun 5, 2007	7.35	7.35	7.15	7.28
1788	NASDAQ	SHEN	Mon, Jun 4, 2007	7.37	7.40	7.33	7.37
1787	NASDAQ	SHEN	Fri, Jun 1, 2007	7.32	7.45	7.32	7.41
1786	NASDAQ	SHEN	Thu, May 31, 2007	7.27	7.32	7.19	7.32
1785	NASDAQ	SHEN	Wed, May 30, 2007	7.17	7.27	7.16	7.22
1784	NASDAQ	SHEN	Tue, May 29, 2007	7.19	7.22	7.18	7.21
1783	NASDAQ	SHEN	Fri, May 25, 2007	7.19	7.25	7.11	7.19
1782	NASDAQ	SHEN	Thu, May 24, 2007	7.37	7.45	7.19	7.22
1781	NASDAQ	SHEN	Wed, May 23, 2007	7.41	7.44	7.36	7.39
1780	NASDAQ	SHEN	Tue, May 22, 2007	7.24	7.46	7.24	7.41
1779	NASDAQ	SHEN	Mon, May 21, 2007	7.23	7.31	7.23	7.29
1778	NASDAQ	SHEN	Fri, May 18, 2007	7.28	7.28	7.19	7.25
1777	NASDAQ	SHEN	Thu, May 17, 2007	7.33	7.33	7.16	7.28
1776	NASDAQ	SHEN	Wed, May 16, 2007	7.22	7.32	7.12	7.32
1775	NASDAQ	SHEN	Tue, May 15, 2007	7.08	7.31	7.07	7.19
1774	NASDAQ	SHEN	Mon, May 14, 2007	6.85	7.06	6.85	7.05
1773	NASDAQ	SHEN	Fri, May 11, 2007	6.80	6.88	6.79	6.85
1772	NASDAQ	SHEN	Thu, May 10, 2007	6.70	6.85	6.70	6.80
1771	NASDAQ	SHEN	Wed, May 9, 2007	6.64	6.77	6.61	6.77
1770	NASDAQ	SHEN	Tue, May 8, 2007	6.81	6.81	6.63	6.68
1769	NASDAQ	SHEN	Mon, May 7, 2007	6.85	6.91	6.79	6.86
1768	NASDAQ	SHEN	Fri, May 4, 2007	6.92	6.95	6.85	6.88
1767	NASDAQ	SHEN	Thu, May 3, 2007	6.78	6.90	6.72	6.83
1766	NASDAQ	SHEN	Wed, May 2, 2007	6.76	6.83	6.70	6.80
1765	NASDAQ	SHEN	Tue, May 1, 2007	6.72	6.75	6.59	6.68
1764	NASDAQ	SHEN	Mon, Apr 30, 2007	6.81	6.82	6.65	6.65
1763	NASDAQ	SHEN	Fri, Apr 27, 2007	6.81	6.88	6.73	6.81
1762	NASDAQ	SHEN	Thu, Apr 26, 2007	6.38	6.83	6.38	6.83
1761	NASDAQ	SHEN	Wed, Apr 25, 2007	6.61	6.66	6.55	6.64
1760	NASDAQ	SHEN	Tue, Apr 24, 2007	6.47	6.56	6.47	6.55
1759	NASDAQ	SHEN	Mon, Apr 23, 2007	6.68	6.70	6.57	6.59
1758	NASDAQ	SHEN	Fri, Apr 20, 2007	6.72	6.83	6.70	6.73
1757	NASDAQ	SHEN	Thu, Apr 19, 2007	6.67	6.67	6.59	6.59
1756	NASDAQ	SHEN	Wed, Apr 18, 2007	6.67	6.74	6.67	6.70
1755	NASDAQ	SHEN	Tue, Apr 17, 2007	6.80	6.80	6.67	6.70
1754	NASDAQ	SHEN	Mon, Apr 16, 2007	6.72	6.88	6.71	6.76
1753	NASDAQ	SHEN	Fri, Apr 13, 2007	6.73	6.77	6.68	6.72
1752	NASDAQ	SHEN	Thu, Apr 12, 2007	6.74	6.84	6.69	6.77
1751	NASDAQ	SHEN	Wed, Apr 11, 2007	7.01	7.01	6.72	6.75
1750	NASDAQ	SHEN	Tue, Apr 10, 2007	6.96	7.02	6.88	6.98
1749	NASDAQ	SHEN	Mon, Apr 9, 2007	7.04	7.04	6.82	6.84
1748	NASDAQ	SHEN	Thu, Apr 5, 2007	6.97	7.07	6.96	7.06
1747	NASDAQ	SHEN	Wed, Apr 4, 2007	7.12	7.18	7.04	7.04
1746	NASDAQ	SHEN	Tue, Apr 3, 2007	6.96	7.16	6.90	7.14
1745	NASDAQ	SHEN	Mon, Apr 2, 2007	6.97	6.97	6.93	6.96
1744	NASDAQ	SHEN	Fri, Mar 30, 2007	6.98	6.98	6.76	6.98
1743	NASDAQ	SHEN	Thu, Mar 29, 2007	7.00	7.00	6.82	6.98
1742	NASDAQ	SHEN	Wed, Mar 28, 2007	6.93	7.10	6.91	6.95
1741	NASDAQ	SHEN	Tue, Mar 27, 2007	6.96	7.05	6.96	6.97
1740	NASDAQ	SHEN	Mon, Mar 26, 2007	7.04	7.09	6.96	7.01
1739	NASDAQ	SHEN	Fri, Mar 23, 2007	6.91	7.06	6.87	7.03
1738	NASDAQ	SHEN	Thu, Mar 22, 2007	6.90	6.96	6.90	6.91
1737	NASDAQ	SHEN	Wed, Mar 21, 2007	6.74	6.95	6.72	6.87
1736	NASDAQ	SHEN	Tue, Mar 20, 2007	6.71	6.81	6.70	6.81
1735	NASDAQ	SHEN	Mon, Mar 19, 2007	6.54	6.75	6.52	6.74
1734	NASDAQ	SHEN	Fri, Mar 16, 2007	6.48	6.69	6.41	6.54
1733	NASDAQ	SHEN	Thu, Mar 15, 2007	6.53	6.53	6.39	6.47
1732	NASDAQ	SHEN	Wed, Mar 14, 2007	6.45	6.61	6.43	6.51
1731	NASDAQ	SHEN	Tue, Mar 13, 2007	6.53	6.67	6.48	6.48
1730	NASDAQ	SHEN	Mon, Mar 12, 2007	6.65	6.78	6.56	6.67
1729	NASDAQ	SHEN	Fri, Mar 9, 2007	6.61	6.66	6.51	6.56
1728	NASDAQ	SHEN	Thu, Mar 8, 2007	6.51	6.76	6.51	6.54
1727	NASDAQ	SHEN	Wed, Mar 7, 2007	6.64	6.65	6.52	6.52
1726	NASDAQ	SHEN	Tue, Mar 6, 2007	6.48	6.66	6.40	6.66
1725	NASDAQ	SHEN	Mon, Mar 5, 2007	6.40	6.45	6.37	6.40
1724	NASDAQ	SHEN	Fri, Mar 2, 2007	6.48	6.60	6.39	6.45
1723	NASDAQ	SHEN	Thu, Mar 1, 2007	6.53	6.63	6.49	6.58
1722	NASDAQ	SHEN	Wed, Feb 28, 2007	6.56	6.60	6.53	6.53
1721	NASDAQ	SHEN	Tue, Feb 27, 2007	6.70	6.76	6.57	6.57
1720	NASDAQ	SHEN	Mon, Feb 26, 2007	6.89	6.89	6.69	6.72
1719	NASDAQ	SHEN	Fri, Feb 23, 2007	6.89	6.90	6.85	6.88
1718	NASDAQ	SHEN	Thu, Feb 22, 2007	6.73	6.94	6.73	6.92
1717	NASDAQ	SHEN	Wed, Feb 21, 2007	6.81	6.87	6.81	6.87
1716	NASDAQ	SHEN	Tue, Feb 20, 2007	6.70	6.87	6.70	6.87
1715	NASDAQ	SHEN	Fri, Feb 16, 2007	6.70	6.75	6.67	6.68
1714	NASDAQ	SHEN	Thu, Feb 15, 2007	6.79	6.79	6.68	6.68
1713	NASDAQ	SHEN	Wed, Feb 14, 2007	6.86	6.87	6.78	6.81
1712	NASDAQ	SHEN	Tue, Feb 13, 2007	6.80	6.88	6.80	6.85
1711	NASDAQ	SHEN	Mon, Feb 12, 2007	6.75	6.83	6.73	6.73
1710	NASDAQ	SHEN	Fri, Feb 9, 2007	6.77	6.79	6.70	6.72
1709	NASDAQ	SHEN	Thu, Feb 8, 2007	6.79	6.81	6.77	6.79
1708	NASDAQ	SHEN	Wed, Feb 7, 2007	6.79	6.86	6.74	6.79
1707	NASDAQ	SHEN	Tue, Feb 6, 2007	6.86	6.86	6.68	6.82
1706	NASDAQ	SHEN	Mon, Feb 5, 2007	6.81	6.88	6.81	6.86
1705	NASDAQ	SHEN	Fri, Feb 2, 2007	6.91	6.93	6.84	6.92
1704	NASDAQ	SHEN	Thu, Feb 1, 2007	6.91	6.93	6.83	6.93
1703	NASDAQ	SHEN	Wed, Jan 31, 2007	6.91	6.93	6.81	6.87
1702	NASDAQ	SHEN	Tue, Jan 30, 2007	6.96	6.97	6.91	6.94
1701	NASDAQ	SHEN	Mon, Jan 29, 2007	6.83	6.94	6.83	6.93
1700	NASDAQ	SHEN	Fri, Jan 26, 2007	6.75	6.87	6.73	6.80
1699	NASDAQ	SHEN	Thu, Jan 25, 2007	6.81	6.82	6.70	6.78
1698	NASDAQ	SHEN	Wed, Jan 24, 2007	6.81	6.93	6.77	6.82
1697	NASDAQ	SHEN	Tue, Jan 23, 2007	6.77	6.85	6.74	6.84
1696	NASDAQ	SHEN	Mon, Jan 22, 2007	6.70	6.80	6.70	6.79
1695	NASDAQ	SHEN	Fri, Jan 19, 2007	6.70	6.79	6.70	6.79
1694	NASDAQ	SHEN	Thu, Jan 18, 2007	6.80	6.80	6.71	6.73
1693	NASDAQ	SHEN	Wed, Jan 17, 2007	6.67	6.85	6.67	6.83
1692	NASDAQ	SHEN	Tue, Jan 16, 2007	6.81	6.81	6.64	6.65
1691	NASDAQ	SHEN	Fri, Jan 12, 2007	6.75	6.83	6.75	6.81
1690	NASDAQ	SHEN	Thu, Jan 11, 2007	6.76	6.89	6.76	6.76
1689	NASDAQ	SHEN	Wed, Jan 10, 2007	6.67	6.89	6.67	6.76
1688	NASDAQ	SHEN	Tue, Jan 9, 2007	6.65	6.74	6.56	6.74
1687	NASDAQ	SHEN	Mon, Jan 8, 2007	6.68	6.68	6.59	6.65
1686	NASDAQ	SHEN	Fri, Jan 5, 2007	6.92	6.94	6.67	6.69
1685	NASDAQ	SHEN	Thu, Jan 4, 2007	6.68	6.96	6.67	6.96
1684	NASDAQ	SHEN	Wed, Jan 3, 2007	6.96	6.96	6.66	6.71
1683	NASDAQ	SHEN	Fri, Dec 29, 2006	7.11	7.23	6.94	6.96
1682	NASDAQ	SHEN	Thu, Dec 28, 2006	7.08	7.14	6.90	7.10
1681	NASDAQ	SHEN	Wed, Dec 27, 2006	6.89	7.09	6.85	7.08
1680	NASDAQ	SHEN	Tue, Dec 26, 2006	6.89	6.93	6.81	6.87
1679	NASDAQ	SHEN	Fri, Dec 22, 2006	6.85	6.89	6.80	6.86
1678	NASDAQ	SHEN	Thu, Dec 21, 2006	6.93	6.95	6.79	6.87
1677	NASDAQ	SHEN	Wed, Dec 20, 2006	6.89	6.98	6.83	6.90
1676	NASDAQ	SHEN	Tue, Dec 19, 2006	6.86	6.89	6.74	6.86
1675	NASDAQ	SHEN	Mon, Dec 18, 2006	7.29	7.29	6.84	6.86
1674	NASDAQ	SHEN	Fri, Dec 15, 2006	7.29	7.37	7.24	7.30
1673	NASDAQ	SHEN	Thu, Dec 14, 2006	6.93	7.26	6.93	7.26
1672	NASDAQ	SHEN	Wed, Dec 13, 2006	7.04	7.04	6.82	6.88
1671	NASDAQ	SHEN	Tue, Dec 12, 2006	6.78	6.98	6.78	6.96
1670	NASDAQ	SHEN	Mon, Dec 11, 2006	6.85	6.86	6.79	6.83
1669	NASDAQ	SHEN	Fri, Dec 8, 2006	6.87	6.90	6.85	6.87
1668	NASDAQ	SHEN	Thu, Dec 7, 2006	7.17	7.18	6.94	6.94
1667	NASDAQ	SHEN	Wed, Dec 6, 2006	7.30	7.35	7.17	7.20
1666	NASDAQ	SHEN	Tue, Dec 5, 2006	7.33	7.35	7.28	7.34
1665	NASDAQ	SHEN	Mon, Dec 4, 2006	7.15	7.30	7.07	7.30
1664	NASDAQ	SHEN	Fri, Dec 1, 2006	7.08	7.15	6.86	7.11
1663	NASDAQ	SHEN	Thu, Nov 30, 2006	6.93	7.09	6.71	7.09
1662	NASDAQ	SHEN	Wed, Nov 29, 2006	6.82	6.96	6.82	6.95
1661	NASDAQ	SHEN	Tue, Nov 28, 2006	6.69	6.77	6.58	6.75
1660	NASDAQ	SHEN	Mon, Nov 27, 2006	6.93	7.04	6.60	6.68
1659	NASDAQ	SHEN	Fri, Nov 24, 2006	6.99	7.10	6.93	6.95
1658	NASDAQ	SHEN	Wed, Nov 22, 2006	7.22	7.25	7.00	7.01
1657	NASDAQ	SHEN	Tue, Nov 21, 2006	7.38	7.38	7.13	7.19
1656	NASDAQ	SHEN	Mon, Nov 20, 2006	7.36	7.40	7.35	7.40
1655	NASDAQ	SHEN	Fri, Nov 17, 2006	7.11	7.36	7.11	7.36
1654	NASDAQ	SHEN	Thu, Nov 16, 2006	7.11	7.12	7.08	7.09
1653	NASDAQ	SHEN	Wed, Nov 15, 2006	7.21	7.41	7.10	7.40
1652	NASDAQ	SHEN	Tue, Nov 14, 2006	6.85	7.20	6.85	7.20
1651	NASDAQ	SHEN	Mon, Nov 13, 2006	6.81	6.89	6.81	6.86
1650	NASDAQ	SHEN	Fri, Nov 10, 2006	6.89	6.93	6.82	6.88
1649	NASDAQ	SHEN	Thu, Nov 9, 2006	7.04	7.04	6.87	6.90
1648	NASDAQ	SHEN	Wed, Nov 8, 2006	6.77	7.07	6.77	7.01
1647	NASDAQ	SHEN	Tue, Nov 7, 2006	6.71	6.89	6.71	6.82
1646	NASDAQ	SHEN	Mon, Nov 6, 2006	6.65	6.75	6.59	6.73
1645	NASDAQ	SHEN	Fri, Nov 3, 2006	6.69	6.69	6.61	6.62
1644	NASDAQ	SHEN	Thu, Nov 2, 2006	6.66	6.70	6.65	6.66
1643	NASDAQ	SHEN	Wed, Nov 1, 2006	6.85	6.85	6.63	6.63
1642	NASDAQ	SHEN	Tue, Oct 31, 2006	6.96	6.96	6.87	6.94
1641	NASDAQ	SHEN	Mon, Oct 30, 2006	6.83	6.97	6.83	6.97
1640	NASDAQ	SHEN	Fri, Oct 27, 2006	6.92	6.96	6.87	6.88
1639	NASDAQ	SHEN	Thu, Oct 26, 2006	6.81	6.95	6.80	6.95
1638	NASDAQ	SHEN	Wed, Oct 25, 2006	6.81	6.82	6.73	6.79
1637	NASDAQ	SHEN	Tue, Oct 24, 2006	6.85	6.85	6.81	6.81
1636	NASDAQ	SHEN	Mon, Oct 23, 2006	6.68	6.84	6.62	6.84
1635	NASDAQ	SHEN	Fri, Oct 20, 2006	6.83	6.83	6.73	6.76
1634	NASDAQ	SHEN	Thu, Oct 19, 2006	6.65	6.81	6.65	6.79
1633	NASDAQ	SHEN	Wed, Oct 18, 2006	6.69	6.79	6.59	6.70
1632	NASDAQ	SHEN	Tue, Oct 17, 2006	6.61	6.76	6.61	6.75
1631	NASDAQ	SHEN	Mon, Oct 16, 2006	6.67	6.75	6.52	6.73
1630	NASDAQ	SHEN	Fri, Oct 13, 2006	6.67	6.67	6.64	6.67
1629	NASDAQ	SHEN	Thu, Oct 12, 2006	6.37	6.67	6.37	6.67
1628	NASDAQ	SHEN	Wed, Oct 11, 2006	6.61	6.65	6.38	6.39
1627	NASDAQ	SHEN	Tue, Oct 10, 2006	6.61	6.65	6.52	6.60
1626	NASDAQ	SHEN	Mon, Oct 9, 2006	6.56	6.65	6.56	6.65
1625	NASDAQ	SHEN	Fri, Oct 6, 2006	6.58	6.62	6.54	6.60
1624	NASDAQ	SHEN	Thu, Oct 5, 2006	6.51	6.59	6.48	6.59
1623	NASDAQ	SHEN	Wed, Oct 4, 2006	6.29	6.55	6.29	6.55
1622	NASDAQ	SHEN	Tue, Oct 3, 2006	6.33	6.41	6.30	6.33
1621	NASDAQ	SHEN	Mon, Oct 2, 2006	6.51	6.51	6.30	6.30
1620	NASDAQ	SHEN	Fri, Sep 29, 2006	6.57	6.59	6.44	6.44
1619	NASDAQ	SHEN	Thu, Sep 28, 2006	6.57	6.57	6.53	6.57
1618	NASDAQ	SHEN	Wed, Sep 27, 2006	6.44	6.54	6.44	6.54
1617	NASDAQ	SHEN	Tue, Sep 26, 2006	6.52	6.57	6.41	6.51
1616	NASDAQ	SHEN	Mon, Sep 25, 2006	6.39	6.46	6.39	6.46
1615	NASDAQ	SHEN	Fri, Sep 22, 2006	6.46	6.49	6.38	6.45
1614	NASDAQ	SHEN	Thu, Sep 21, 2006	6.53	6.58	6.43	6.43
1613	NASDAQ	SHEN	Wed, Sep 20, 2006	6.46	6.53	6.40	6.53
1612	NASDAQ	SHEN	Tue, Sep 19, 2006	6.59	6.59	6.37	6.44
1611	NASDAQ	SHEN	Mon, Sep 18, 2006	6.54	6.56	6.45	6.55
1610	NASDAQ	SHEN	Fri, Sep 15, 2006	6.58	6.59	6.55	6.59
1609	NASDAQ	SHEN	Thu, Sep 14, 2006	6.46	6.55	6.46	6.55
1608	NASDAQ	SHEN	Wed, Sep 13, 2006	6.52	6.55	6.42	6.52
1607	NASDAQ	SHEN	Tue, Sep 12, 2006	6.26	6.50	6.21	6.50
1606	NASDAQ	SHEN	Mon, Sep 11, 2006	6.22	6.22	6.21	6.21
1605	NASDAQ	SHEN	Fri, Sep 8, 2006	6.22	6.25	6.21	6.22
1604	NASDAQ	SHEN	Thu, Sep 7, 2006	6.30	6.30	6.22	6.22
1603	NASDAQ	SHEN	Wed, Sep 6, 2006	6.53	6.56	6.31	6.32
1602	NASDAQ	SHEN	Tue, Sep 5, 2006	6.56	6.60	6.49	6.59
1601	NASDAQ	SHEN	Fri, Sep 1, 2006	6.55	6.56	6.50	6.50
1600	NASDAQ	SHEN	Thu, Aug 31, 2006	6.52	6.64	6.51	6.51
1599	NASDAQ	SHEN	Wed, Aug 30, 2006	6.30	6.52	6.30	6.52
1598	NASDAQ	SHEN	Tue, Aug 29, 2006	6.36	6.45	6.31	6.43
1597	NASDAQ	SHEN	Mon, Aug 28, 2006	6.26	6.36	6.22	6.35
1596	NASDAQ	SHEN	Fri, Aug 25, 2006	6.15	6.23	6.15	6.21
1595	NASDAQ	SHEN	Thu, Aug 24, 2006	6.37	6.37	6.18	6.18
1594	NASDAQ	SHEN	Wed, Aug 23, 2006	6.41	6.41	6.26	6.27
1593	NASDAQ	SHEN	Tue, Aug 22, 2006	6.36	6.37	6.21	6.27
1592	NASDAQ	SHEN	Mon, Aug 21, 2006	6.30	6.31	6.25	6.26
1591	NASDAQ	SHEN	Fri, Aug 18, 2006	6.38	6.38	6.31	6.32
1590	NASDAQ	SHEN	Thu, Aug 17, 2006	6.55	6.55	6.30	6.30
1589	NASDAQ	SHEN	Wed, Aug 16, 2006	6.41	6.61	6.32	6.59
1588	NASDAQ	SHEN	Tue, Aug 15, 2006	6.26	6.41	6.21	6.41
1587	NASDAQ	SHEN	Mon, Aug 14, 2006	6.19	6.24	6.02	6.18
1586	NASDAQ	SHEN	Fri, Aug 11, 2006	6.11	6.14	6.00	6.05
1585	NASDAQ	SHEN	Thu, Aug 10, 2006	6.09	6.26	6.09	6.18
1584	NASDAQ	SHEN	Wed, Aug 9, 2006	6.19	6.28	6.09	6.15
1583	NASDAQ	SHEN	Tue, Aug 8, 2006	6.35	6.39	6.05	6.06
1582	NASDAQ	SHEN	Mon, Aug 7, 2006	6.34	6.44	6.31	6.34
1581	NASDAQ	SHEN	Fri, Aug 4, 2006	6.44	6.46	6.36	6.41
1580	NASDAQ	SHEN	Thu, Aug 3, 2006	6.31	6.31	6.19	6.29
1579	NASDAQ	SHEN	Wed, Aug 2, 2006	6.35	6.47	6.35	6.41
1578	NASDAQ	SHEN	Tue, Aug 1, 2006	6.41	6.41	6.27	6.28
1577	NASDAQ	SHEN	Mon, Jul 31, 2006	6.49	6.54	6.43	6.50
1576	NASDAQ	SHEN	Fri, Jul 28, 2006	6.27	6.56	6.27	6.56
1575	NASDAQ	SHEN	Thu, Jul 27, 2006	6.56	6.56	6.19	6.19
1574	NASDAQ	SHEN	Wed, Jul 26, 2006	6.62	6.62	6.42	6.45
1573	NASDAQ	SHEN	Tue, Jul 25, 2006	6.52	6.78	6.52	6.77
1572	NASDAQ	SHEN	Mon, Jul 24, 2006	6.09	6.51	6.05	6.50
1571	NASDAQ	SHEN	Fri, Jul 21, 2006	6.24	6.24	5.97	6.02
1570	NASDAQ	SHEN	Thu, Jul 20, 2006	6.54	6.54	6.22	6.24
1569	NASDAQ	SHEN	Wed, Jul 19, 2006	6.19	6.46	6.18	6.45
1568	NASDAQ	SHEN	Tue, Jul 18, 2006	6.16	6.22	6.13	6.19
1567	NASDAQ	SHEN	Mon, Jul 17, 2006	6.02	6.12	5.98	6.07
1566	NASDAQ	SHEN	Fri, Jul 14, 2006	6.00	6.15	5.97	6.05
1565	NASDAQ	SHEN	Thu, Jul 13, 2006	6.15	6.30	5.99	6.03
1564	NASDAQ	SHEN	Wed, Jul 12, 2006	6.49	6.55	6.25	6.27
1563	NASDAQ	SHEN	Tue, Jul 11, 2006	6.37	6.55	6.37	6.53
1562	NASDAQ	SHEN	Mon, Jul 10, 2006	6.39	6.55	6.39	6.53
1561	NASDAQ	SHEN	Fri, Jul 7, 2006	6.61	6.81	6.40	6.41
1560	NASDAQ	SHEN	Thu, Jul 6, 2006	6.74	6.86	6.60	6.72
1559	NASDAQ	SHEN	Wed, Jul 5, 2006	6.72	6.92	6.70	6.75
1558	NASDAQ	SHEN	Mon, Jul 3, 2006	6.85	6.95	6.82	6.85
1557	NASDAQ	SHEN	Fri, Jun 30, 2006	6.82	6.96	6.53	6.96
1556	NASDAQ	SHEN	Thu, Jun 29, 2006	6.48	6.90	6.44	6.90
1555	NASDAQ	SHEN	Wed, Jun 28, 2006	6.22	6.40	6.22	6.37
1554	NASDAQ	SHEN	Tue, Jun 27, 2006	6.30	6.37	6.24	6.25
1553	NASDAQ	SHEN	Mon, Jun 26, 2006	6.20	6.30	6.19	6.28
1552	NASDAQ	SHEN	Fri, Jun 23, 2006	6.12	6.16	6.04	6.13
1551	NASDAQ	SHEN	Thu, Jun 22, 2006	6.16	6.24	6.07	6.18
1550	NASDAQ	SHEN	Wed, Jun 21, 2006	6.32	6.32	6.14	6.22
1549	NASDAQ	SHEN	Tue, Jun 20, 2006	6.34	6.38	6.19	6.19
1548	NASDAQ	SHEN	Mon, Jun 19, 2006	6.42	6.56	6.27	6.31
1547	NASDAQ	SHEN	Fri, Jun 16, 2006	6.49	6.63	6.40	6.44
1546	NASDAQ	SHEN	Thu, Jun 15, 2006	6.52	6.66	6.50	6.56
1545	NASDAQ	SHEN	Wed, Jun 14, 2006	6.62	6.62	6.44	6.46
1544	NASDAQ	SHEN	Tue, Jun 13, 2006	6.44	6.53	6.30	6.50
1543	NASDAQ	SHEN	Mon, Jun 12, 2006	6.33	6.33	6.22	6.28
1542	NASDAQ	SHEN	Fri, Jun 9, 2006	6.50	6.52	6.34	6.34
1541	NASDAQ	SHEN	Thu, Jun 8, 2006	6.30	6.45	6.22	6.42
1540	NASDAQ	SHEN	Wed, Jun 7, 2006	6.51	6.52	6.39	6.40
1539	NASDAQ	SHEN	Tue, Jun 6, 2006	6.43	6.53	6.37	6.45
1538	NASDAQ	SHEN	Mon, Jun 5, 2006	6.52	6.53	6.39	6.39
1537	NASDAQ	SHEN	Fri, Jun 2, 2006	6.81	6.81	6.42	6.59
1536	NASDAQ	SHEN	Thu, Jun 1, 2006	6.59	6.76	6.48	6.76
1535	NASDAQ	SHEN	Wed, May 31, 2006	6.30	6.60	6.30	6.59
1534	NASDAQ	SHEN	Tue, May 30, 2006	6.51	6.52	6.22	6.23
1533	NASDAQ	SHEN	Fri, May 26, 2006	6.59	6.67	6.56	6.61
1532	NASDAQ	SHEN	Thu, May 25, 2006	6.40	6.71	6.12	6.71
1531	NASDAQ	SHEN	Wed, May 24, 2006	6.37	6.38	6.10	6.28
1530	NASDAQ	SHEN	Tue, May 23, 2006	6.47	6.48	6.40	6.44
1529	NASDAQ	SHEN	Mon, May 22, 2006	6.40	6.51	6.38	6.49
1528	NASDAQ	SHEN	Fri, May 19, 2006	6.44	6.59	6.44	6.49
1527	NASDAQ	SHEN	Thu, May 18, 2006	6.60	6.61	6.47	6.53
1526	NASDAQ	SHEN	Wed, May 17, 2006	6.44	6.52	6.44	6.52
1525	NASDAQ	SHEN	Tue, May 16, 2006	6.06	6.52	6.06	6.47
1524	NASDAQ	SHEN	Mon, May 15, 2006	5.91	6.20	5.91	6.10
1523	NASDAQ	SHEN	Fri, May 12, 2006	5.97	6.01	5.85	5.97
1522	NASDAQ	SHEN	Thu, May 11, 2006	6.08	6.11	5.93	5.96
1521	NASDAQ	SHEN	Wed, May 10, 2006	6.26	6.29	6.11	6.11
1520	NASDAQ	SHEN	Tue, May 9, 2006	6.33	6.34	6.26	6.26
1519	NASDAQ	SHEN	Mon, May 8, 2006	6.45	6.45	6.33	6.34
1518	NASDAQ	SHEN	Fri, May 5, 2006	6.31	6.49	6.31	6.45
1517	NASDAQ	SHEN	Thu, May 4, 2006	6.26	6.32	6.23	6.32
1516	NASDAQ	SHEN	Wed, May 3, 2006	6.45	6.49	6.27	6.32
1515	NASDAQ	SHEN	Tue, May 2, 2006	6.30	6.49	6.25	6.49
1514	NASDAQ	SHEN	Mon, May 1, 2006	6.30	6.44	6.24	6.30
1513	NASDAQ	SHEN	Fri, Apr 28, 2006	6.25	6.34	6.09	6.33
1512	NASDAQ	SHEN	Thu, Apr 27, 2006	6.24	6.41	6.18	6.31
1511	NASDAQ	SHEN	Wed, Apr 26, 2006	6.20	6.31	6.20	6.31
1510	NASDAQ	SHEN	Tue, Apr 25, 2006	6.55	6.55	6.07	6.16
1509	NASDAQ	SHEN	Mon, Apr 24, 2006	6.59	6.59	6.41	6.50
1508	NASDAQ	SHEN	Fri, Apr 21, 2006	6.66	6.81	6.66	6.68
1507	NASDAQ	SHEN	Thu, Apr 20, 2006	6.86	6.86	6.61	6.67
1506	NASDAQ	SHEN	Wed, Apr 19, 2006	6.84	6.93	6.76	6.81
1505	NASDAQ	SHEN	Tue, Apr 18, 2006	6.43	6.87	6.43	6.87
1504	NASDAQ	SHEN	Mon, Apr 17, 2006	6.42	6.46	6.39	6.46
1503	NASDAQ	SHEN	Thu, Apr 13, 2006	6.41	6.55	6.41	6.55
1502	NASDAQ	SHEN	Wed, Apr 12, 2006	6.51	6.51	6.41	6.41
1501	NASDAQ	SHEN	Tue, Apr 11, 2006	6.57	6.57	6.40	6.43
1500	NASDAQ	SHEN	Mon, Apr 10, 2006	6.48	6.52	6.43	6.52
1499	NASDAQ	SHEN	Fri, Apr 7, 2006	6.63	6.63	6.45	6.45
1498	NASDAQ	SHEN	Thu, Apr 6, 2006	6.57	6.66	6.55	6.64
1497	NASDAQ	SHEN	Wed, Apr 5, 2006	6.52	6.62	6.48	6.60
1496	NASDAQ	SHEN	Tue, Apr 4, 2006	6.54	6.54	6.49	6.54
1495	NASDAQ	SHEN	Mon, Apr 3, 2006	6.59	6.59	6.52	6.55
1494	NASDAQ	SHEN	Fri, Mar 31, 2006	6.77	6.77	6.64	6.67
1493	NASDAQ	SHEN	Thu, Mar 30, 2006	6.90	6.90	6.80	6.81
1492	NASDAQ	SHEN	Wed, Mar 29, 2006	6.63	6.89	6.63	6.86
1491	NASDAQ	SHEN	Tue, Mar 28, 2006	6.56	6.78	6.56	6.62
1490	NASDAQ	SHEN	Mon, Mar 27, 2006	6.40	6.45	6.37	6.40
1489	NASDAQ	SHEN	Fri, Mar 24, 2006	6.59	6.62	6.48	6.50
1488	NASDAQ	SHEN	Thu, Mar 23, 2006	6.56	6.56	6.49	6.52
1487	NASDAQ	SHEN	Wed, Mar 22, 2006	6.56	6.56	6.45	6.49
1486	NASDAQ	SHEN	Tue, Mar 21, 2006	6.70	6.70	6.42	6.44
1485	NASDAQ	SHEN	Mon, Mar 20, 2006	6.84	6.84	6.70	6.77
1484	NASDAQ	SHEN	Fri, Mar 17, 2006	6.95	6.96	6.82	6.87
1483	NASDAQ	SHEN	Thu, Mar 16, 2006	6.88	6.95	6.79	6.91
1482	NASDAQ	SHEN	Wed, Mar 15, 2006	6.56	6.66	6.56	6.66
1481	NASDAQ	SHEN	Tue, Mar 14, 2006	6.44	6.54	6.43	6.50
1480	NASDAQ	SHEN	Mon, Mar 13, 2006	6.43	6.52	6.43	6.48
1479	NASDAQ	SHEN	Fri, Mar 10, 2006	6.42	6.57	6.40	6.44
1478	NASDAQ	SHEN	Thu, Mar 9, 2006	6.49	6.52	6.42	6.43
1477	NASDAQ	SHEN	Wed, Mar 8, 2006	6.36	6.56	6.34	6.56
1476	NASDAQ	SHEN	Tue, Mar 7, 2006	6.31	6.48	6.31	6.45
1475	NASDAQ	SHEN	Mon, Mar 6, 2006	6.35	6.43	6.29	6.38
1474	NASDAQ	SHEN	Fri, Mar 3, 2006	6.39	6.52	6.35	6.37
1473	NASDAQ	SHEN	Thu, Mar 2, 2006	6.50	6.56	6.44	6.55
1472	NASDAQ	SHEN	Wed, Mar 1, 2006	6.48	6.57	6.42	6.48
1471	NASDAQ	SHEN	Tue, Feb 28, 2006	6.62	6.62	6.40	6.45
1470	NASDAQ	SHEN	Mon, Feb 27, 2006	6.64	6.67	6.42	6.67
1469	NASDAQ	SHEN	Fri, Feb 24, 2006	6.47	6.65	6.40	6.64
1468	NASDAQ	SHEN	Thu, Feb 23, 2006	6.62	6.62	6.44	6.48
1467	NASDAQ	SHEN	Wed, Feb 22, 2006	6.38	6.62	6.38	6.62
1466	NASDAQ	SHEN	Tue, Feb 21, 2006	6.73	6.73	6.48	6.50
1465	NASDAQ	SHEN	Fri, Feb 17, 2006	6.89	6.92	6.68	6.68
1464	NASDAQ	SHEN	Thu, Feb 16, 2006	6.96	6.96	6.80	6.80
1463	NASDAQ	SHEN	Wed, Feb 15, 2006	6.61	6.78	6.61	6.78
1462	NASDAQ	SHEN	Tue, Feb 14, 2006	6.46	6.72	6.46	6.72
1461	NASDAQ	SHEN	Mon, Feb 13, 2006	6.46	6.54	6.46	6.48
1460	NASDAQ	SHEN	Fri, Feb 10, 2006	6.51	6.54	6.48	6.54
1459	NASDAQ	SHEN	Thu, Feb 9, 2006	6.59	6.68	6.59	6.60
1458	NASDAQ	SHEN	Wed, Feb 8, 2006	6.50	6.50	6.50	6.50
1457	NASDAQ	SHEN	Tue, Feb 7, 2006	6.44	6.48	6.44	6.46
1456	NASDAQ	SHEN	Mon, Feb 6, 2006	6.51	6.54	6.45	6.53
1455	NASDAQ	SHEN	Fri, Feb 3, 2006	6.44	6.69	6.44	6.57
1454	NASDAQ	SHEN	Thu, Feb 2, 2006	6.79	6.79	6.45	6.52
1453	NASDAQ	SHEN	Wed, Feb 1, 2006	6.74	6.97	6.74	6.87
1452	NASDAQ	SHEN	Tue, Jan 31, 2006	6.79	6.89	6.75	6.85
1451	NASDAQ	SHEN	Mon, Jan 30, 2006	7.11	7.11	6.79	6.85
1450	NASDAQ	SHEN	Fri, Jan 27, 2006	6.91	7.10	6.91	7.10
1449	NASDAQ	SHEN	Thu, Jan 26, 2006	6.75	7.00	6.71	7.00
1448	NASDAQ	SHEN	Wed, Jan 25, 2006	6.59	6.69	6.53	6.69
1447	NASDAQ	SHEN	Tue, Jan 24, 2006	6.52	6.52	6.50	6.52
1446	NASDAQ	SHEN	Mon, Jan 23, 2006	6.45	6.57	6.45	6.49
1445	NASDAQ	SHEN	Fri, Jan 20, 2006	6.28	6.41	6.17	6.37
1444	NASDAQ	SHEN	Thu, Jan 19, 2006	6.48	6.64	6.48	6.64
1443	NASDAQ	SHEN	Wed, Jan 18, 2006	6.36	6.52	6.36	6.50
1442	NASDAQ	SHEN	Tue, Jan 17, 2006	6.41	6.46	6.38	6.44
1441	NASDAQ	SHEN	Fri, Jan 13, 2006	6.35	6.52	6.35	6.49
1440	NASDAQ	SHEN	Thu, Jan 12, 2006	6.21	6.33	6.21	6.30
1439	NASDAQ	SHEN	Wed, Jan 11, 2006	6.35	6.44	6.23	6.23
1438	NASDAQ	SHEN	Tue, Jan 10, 2006	6.31	6.39	6.31	6.38
1437	NASDAQ	SHEN	Mon, Jan 9, 2006	6.30	6.44	6.30	6.37
1436	NASDAQ	SHEN	Fri, Jan 6, 2006	6.36	6.40	6.30	6.32
1435	NASDAQ	SHEN	Thu, Jan 5, 2006	6.35	6.38	6.26	6.35
1434	NASDAQ	SHEN	Wed, Jan 4, 2006	6.15	6.41	6.07	6.31
1433	NASDAQ	SHEN	Tue, Jan 3, 2006	5.85	6.10	5.84	6.02
1432	NASDAQ	SHEN	Fri, Dec 30, 2005	6.09	6.11	5.86	5.90
1431	NASDAQ	SHEN	Thu, Dec 29, 2005	6.20	6.24	6.13	6.13
1430	NASDAQ	SHEN	Wed, Dec 28, 2005	6.15	6.15	6.15	6.15
1429	NASDAQ	SHEN	Tue, Dec 27, 2005	6.15	6.25	6.11	6.17
1428	NASDAQ	SHEN	Fri, Dec 23, 2005	6.34	6.34	6.19	6.19
1427	NASDAQ	SHEN	Thu, Dec 22, 2005	6.39	6.42	6.31	6.36
1426	NASDAQ	SHEN	Wed, Dec 21, 2005	6.14	6.37	6.14	6.32
1425	NASDAQ	SHEN	Tue, Dec 20, 2005	6.00	6.07	6.00	6.07
1424	NASDAQ	SHEN	Mon, Dec 19, 2005	6.05	6.11	6.00	6.03
1423	NASDAQ	SHEN	Fri, Dec 16, 2005	6.23	6.23	6.04	6.14
1422	NASDAQ	SHEN	Thu, Dec 15, 2005	6.22	6.28	6.08	6.26
1421	NASDAQ	SHEN	Wed, Dec 14, 2005	6.46	6.49	6.37	6.37
1420	NASDAQ	SHEN	Tue, Dec 13, 2005	6.33	6.38	6.33	6.36
1419	NASDAQ	SHEN	Mon, Dec 12, 2005	6.38	6.38	6.38	6.38
1418	NASDAQ	SHEN	Fri, Dec 9, 2005	6.28	6.41	6.28	6.41
1417	NASDAQ	SHEN	Thu, Dec 8, 2005	6.35	6.36	6.25	6.31
1416	NASDAQ	SHEN	Wed, Dec 7, 2005	6.31	6.36	6.21	6.30
1415	NASDAQ	SHEN	Tue, Dec 6, 2005	6.39	6.39	6.25	6.25
1414	NASDAQ	SHEN	Mon, Dec 5, 2005	6.23	6.35	6.23	6.35
1413	NASDAQ	SHEN	Fri, Dec 2, 2005	6.30	6.37	6.27	6.29
1412	NASDAQ	SHEN	Thu, Dec 1, 2005	6.09	6.32	6.09	6.25
1411	NASDAQ	SHEN	Wed, Nov 30, 2005	6.12	6.12	5.98	6.03
1410	NASDAQ	SHEN	Tue, Nov 29, 2005	6.32	6.32	6.11	6.11
1409	NASDAQ	SHEN	Mon, Nov 28, 2005	6.53	6.63	6.24	6.24
1408	NASDAQ	SHEN	Fri, Nov 25, 2005	6.63	6.63	6.63	6.63
1407	NASDAQ	SHEN	Wed, Nov 23, 2005	6.58	6.58	6.58	6.58
1406	NASDAQ	SHEN	Tue, Nov 22, 2005	6.71	6.71	6.54	6.58
1405	NASDAQ	SHEN	Mon, Nov 21, 2005	6.64	6.81	6.58	6.70
1404	NASDAQ	SHEN	Fri, Nov 18, 2005	6.53	6.68	6.41	6.63
1403	NASDAQ	SHEN	Thu, Nov 17, 2005	6.36	6.55	6.36	6.43
1402	NASDAQ	SHEN	Wed, Nov 16, 2005	6.42	6.43	6.23	6.43
1401	NASDAQ	SHEN	Tue, Nov 15, 2005	6.66	6.66	6.52	6.56
1400	NASDAQ	SHEN	Mon, Nov 14, 2005	6.90	6.90	6.79	6.79
1399	NASDAQ	SHEN	Fri, Nov 11, 2005	6.75	6.89	6.73	6.89
1398	NASDAQ	SHEN	Thu, Nov 10, 2005	6.40	6.89	6.27	6.80
1397	NASDAQ	SHEN	Wed, Nov 9, 2005	6.46	6.47	6.42	6.42
1396	NASDAQ	SHEN	Tue, Nov 8, 2005	6.58	6.61	6.45	6.48
1395	NASDAQ	SHEN	Mon, Nov 7, 2005	6.74	6.74	6.52	6.66
1394	NASDAQ	SHEN	Fri, Nov 4, 2005	6.71	6.71	6.60	6.64
1393	NASDAQ	SHEN	Thu, Nov 3, 2005	6.74	6.89	6.74	6.78
1392	NASDAQ	SHEN	Wed, Nov 2, 2005	6.37	6.78	6.37	6.71
1391	NASDAQ	SHEN	Tue, Nov 1, 2005	6.24	6.35	6.21	6.31
1390	NASDAQ	SHEN	Mon, Oct 31, 2005	6.04	6.31	6.04	6.31
1389	NASDAQ	SHEN	Fri, Oct 28, 2005	5.96	5.96	5.90	5.96
1388	NASDAQ	SHEN	Thu, Oct 27, 2005	6.17	6.22	5.90	5.90
1387	NASDAQ	SHEN	Wed, Oct 26, 2005	6.22	6.23	6.22	6.23
1386	NASDAQ	SHEN	Tue, Oct 25, 2005	6.07	6.22	6.07	6.22
1385	NASDAQ	SHEN	Mon, Oct 24, 2005	5.88	6.06	5.87	6.06
1384	NASDAQ	SHEN	Fri, Oct 21, 2005	5.55	5.85	5.55	5.80
1383	NASDAQ	SHEN	Thu, Oct 20, 2005	5.71	5.76	5.64	5.64
1382	NASDAQ	SHEN	Wed, Oct 19, 2005	5.57	5.75	5.48	5.75
1381	NASDAQ	SHEN	Tue, Oct 18, 2005	5.71	5.71	5.55	5.63
1380	NASDAQ	SHEN	Mon, Oct 17, 2005	5.68	5.74	5.63	5.65
1379	NASDAQ	SHEN	Fri, Oct 14, 2005	5.79	5.83	5.67	5.83
1378	NASDAQ	SHEN	Thu, Oct 13, 2005	5.57	5.74	5.56	5.74
1377	NASDAQ	SHEN	Wed, Oct 12, 2005	5.62	5.77	5.56	5.64
1376	NASDAQ	SHEN	Tue, Oct 11, 2005	5.74	5.83	5.65	5.65
1375	NASDAQ	SHEN	Mon, Oct 10, 2005	5.82	5.91	5.75	5.76
1374	NASDAQ	SHEN	Fri, Oct 7, 2005	5.85	5.88	5.85	5.88
1373	NASDAQ	SHEN	Thu, Oct 6, 2005	5.79	5.88	5.76	5.79
1372	NASDAQ	SHEN	Wed, Oct 5, 2005	5.82	5.91	5.81	5.81
1371	NASDAQ	SHEN	Tue, Oct 4, 2005	6.07	6.07	5.95	5.95
1370	NASDAQ	SHEN	Mon, Oct 3, 2005	6.03	6.27	6.02	6.02
1369	NASDAQ	SHEN	Fri, Sep 30, 2005	6.03	6.10	5.96	6.10
1368	NASDAQ	SHEN	Thu, Sep 29, 2005	5.67	6.00	5.64	5.97
1367	NASDAQ	SHEN	Wed, Sep 28, 2005	5.73	5.73	5.63	5.63
1366	NASDAQ	SHEN	Tue, Sep 27, 2005	5.83	5.83	5.79	5.79
1365	NASDAQ	SHEN	Mon, Sep 26, 2005	5.77	5.84	5.69	5.84
1364	NASDAQ	SHEN	Fri, Sep 23, 2005	5.68	5.68	5.62	5.68
1363	NASDAQ	SHEN	Thu, Sep 22, 2005	5.70	5.72	5.63	5.65
1362	NASDAQ	SHEN	Wed, Sep 21, 2005	5.85	5.85	5.65	5.65
1361	NASDAQ	SHEN	Tue, Sep 20, 2005	5.92	6.04	5.85	5.90
1360	NASDAQ	SHEN	Mon, Sep 19, 2005	6.10	6.12	6.01	6.05
1359	NASDAQ	SHEN	Fri, Sep 16, 2005	5.92	6.03	5.91	6.00
1358	NASDAQ	SHEN	Thu, Sep 15, 2005	6.23	6.23	5.80	5.86
1357	NASDAQ	SHEN	Wed, Sep 14, 2005	6.48	6.48	6.27	6.31
1356	NASDAQ	SHEN	Tue, Sep 13, 2005	6.56	6.67	6.41	6.49
1355	NASDAQ	SHEN	Mon, Sep 12, 2005	6.50	6.69	6.50	6.67
1354	NASDAQ	SHEN	Fri, Sep 9, 2005	6.49	6.49	6.49	6.49
1353	NASDAQ	SHEN	Thu, Sep 8, 2005	6.63	6.63	6.33	6.39
1352	NASDAQ	SHEN	Wed, Sep 7, 2005	6.48	6.64	6.45	6.56
1351	NASDAQ	SHEN	Tue, Sep 6, 2005	6.18	6.48	6.17	6.48
1350	NASDAQ	SHEN	Fri, Sep 2, 2005	6.35	6.35	6.26	6.26
1349	NASDAQ	SHEN	Thu, Sep 1, 2005	5.92	6.28	5.86	6.28
1348	NASDAQ	SHEN	Wed, Aug 31, 2005	5.64	5.95	5.64	5.90
1347	NASDAQ	SHEN	Tue, Aug 30, 2005	5.54	5.76	5.54	5.75
1346	NASDAQ	SHEN	Mon, Aug 29, 2005	5.43	5.71	5.43	5.71
1345	NASDAQ	SHEN	Fri, Aug 26, 2005	5.47	5.53	5.47	5.51
1344	NASDAQ	SHEN	Thu, Aug 25, 2005	5.53	5.59	5.53	5.53
1343	NASDAQ	SHEN	Wed, Aug 24, 2005	5.58	5.62	5.47	5.61
1342	NASDAQ	SHEN	Tue, Aug 23, 2005	5.59	5.62	5.49	5.56
1341	NASDAQ	SHEN	Mon, Aug 22, 2005	5.63	5.69	5.51	5.68
1340	NASDAQ	SHEN	Fri, Aug 19, 2005	6.10	6.10	5.49	5.71
1339	NASDAQ	SHEN	Thu, Aug 18, 2005	6.31	6.31	6.14	6.14
1338	NASDAQ	SHEN	Wed, Aug 17, 2005	6.36	6.43	6.35	6.35
1337	NASDAQ	SHEN	Tue, Aug 16, 2005	6.45	6.45	6.36	6.38
1336	NASDAQ	SHEN	Mon, Aug 15, 2005	6.37	6.44	6.34	6.39
1335	NASDAQ	SHEN	Fri, Aug 12, 2005	6.55	6.62	6.36	6.39
1334	NASDAQ	SHEN	Thu, Aug 11, 2005	6.46	6.62	6.46	6.61
1333	NASDAQ	SHEN	Wed, Aug 10, 2005	6.64	6.66	6.41	6.54
1332	NASDAQ	SHEN	Tue, Aug 9, 2005	6.51	6.61	6.51	6.59
1331	NASDAQ	SHEN	Mon, Aug 8, 2005	6.53	6.65	6.51	6.51
1330	NASDAQ	SHEN	Fri, Aug 5, 2005	6.57	6.71	6.44	6.63
1329	NASDAQ	SHEN	Thu, Aug 4, 2005	6.90	7.06	6.59	6.69
1328	NASDAQ	SHEN	Wed, Aug 3, 2005	7.49	7.59	6.97	7.07
1327	NASDAQ	SHEN	Tue, Aug 2, 2005	7.58	7.63	7.53	7.60
1326	NASDAQ	SHEN	Mon, Aug 1, 2005	7.57	7.80	7.55	7.70
1325	NASDAQ	SHEN	Fri, Jul 29, 2005	7.57	7.72	7.57	7.68
1324	NASDAQ	SHEN	Thu, Jul 28, 2005	7.44	7.70	7.38	7.67
1323	NASDAQ	SHEN	Wed, Jul 27, 2005	7.08	7.51	7.05	7.34
1322	NASDAQ	SHEN	Tue, Jul 26, 2005	7.06	7.13	7.06	7.08
1321	NASDAQ	SHEN	Mon, Jul 25, 2005	7.11	7.18	7.05	7.10
1320	NASDAQ	SHEN	Fri, Jul 22, 2005	6.74	7.11	6.67	7.05
1319	NASDAQ	SHEN	Thu, Jul 21, 2005	6.79	6.81	6.72	6.81
1318	NASDAQ	SHEN	Wed, Jul 20, 2005	6.53	6.81	6.46	6.75
1317	NASDAQ	SHEN	Tue, Jul 19, 2005	6.44	6.56	6.43	6.47
1316	NASDAQ	SHEN	Mon, Jul 18, 2005	6.45	6.52	6.43	6.50
1315	NASDAQ	SHEN	Fri, Jul 15, 2005	6.42	6.53	6.42	6.49
1314	NASDAQ	SHEN	Thu, Jul 14, 2005	6.47	6.53	6.47	6.50
1313	NASDAQ	SHEN	Wed, Jul 13, 2005	6.58	6.58	6.52	6.53
1312	NASDAQ	SHEN	Tue, Jul 12, 2005	6.44	6.56	6.39	6.53
1311	NASDAQ	SHEN	Mon, Jul 11, 2005	6.22	6.51	6.22	6.41
1310	NASDAQ	SHEN	Fri, Jul 8, 2005	6.12	6.22	6.08	6.22
1309	NASDAQ	SHEN	Thu, Jul 7, 2005	6.18	6.24	6.10	6.16
1308	NASDAQ	SHEN	Wed, Jul 6, 2005	6.25	6.37	6.17	6.24
1307	NASDAQ	SHEN	Tue, Jul 5, 2005	5.86	6.24	5.86	6.24
1306	NASDAQ	SHEN	Fri, Jul 1, 2005	5.82	5.88	5.82	5.86
1305	NASDAQ	SHEN	Thu, Jun 30, 2005	5.85	5.89	5.85	5.89
1304	NASDAQ	SHEN	Wed, Jun 29, 2005	5.88	5.93	5.84	5.87
1303	NASDAQ	SHEN	Tue, Jun 28, 2005	5.70	5.87	5.70	5.85
1302	NASDAQ	SHEN	Mon, Jun 27, 2005	5.63	5.71	5.63	5.65
1301	NASDAQ	SHEN	Fri, Jun 24, 2005	5.59	5.73	5.58	5.72
1300	NASDAQ	SHEN	Thu, Jun 23, 2005	5.59	5.61	5.57	5.59
1299	NASDAQ	SHEN	Wed, Jun 22, 2005	5.60	5.60	5.57	5.59
1298	NASDAQ	SHEN	Tue, Jun 21, 2005	5.53	5.63	5.53	5.60
1297	NASDAQ	SHEN	Mon, Jun 20, 2005	5.63	5.63	5.58	5.58
1296	NASDAQ	SHEN	Fri, Jun 17, 2005	5.47	5.67	5.46	5.57
1295	NASDAQ	SHEN	Thu, Jun 16, 2005	5.29	5.54	5.29	5.51
1294	NASDAQ	SHEN	Wed, Jun 15, 2005	5.26	5.33	5.16	5.32
1293	NASDAQ	SHEN	Tue, Jun 14, 2005	5.17	5.19	5.13	5.19
1292	NASDAQ	SHEN	Mon, Jun 13, 2005	5.13	5.21	5.08	5.19
1291	NASDAQ	SHEN	Fri, Jun 10, 2005	5.15	5.16	5.12	5.14
1290	NASDAQ	SHEN	Thu, Jun 9, 2005	4.93	5.16	4.93	5.15
1289	NASDAQ	SHEN	Wed, Jun 8, 2005	5.03	5.05	5.00	5.02
1288	NASDAQ	SHEN	Tue, Jun 7, 2005	4.98	5.13	4.95	5.09
1287	NASDAQ	SHEN	Mon, Jun 6, 2005	4.81	4.99	4.79	4.97
1286	NASDAQ	SHEN	Fri, Jun 3, 2005	4.80	4.86	4.76	4.81
1285	NASDAQ	SHEN	Thu, Jun 2, 2005	4.77	4.82	4.75	4.82
1284	NASDAQ	SHEN	Wed, Jun 1, 2005	4.75	4.86	4.74	4.84
1283	NASDAQ	SHEN	Tue, May 31, 2005	4.73	4.74	4.73	4.74
1282	NASDAQ	SHEN	Fri, May 27, 2005	4.67	4.74	4.67	4.74
1281	NASDAQ	SHEN	Thu, May 26, 2005	4.62	4.67	4.62	4.67
1280	NASDAQ	SHEN	Wed, May 25, 2005	4.59	4.65	4.57	4.64
1279	NASDAQ	SHEN	Tue, May 24, 2005	4.66	4.67	4.64	4.67
1278	NASDAQ	SHEN	Mon, May 23, 2005	4.60	4.66	4.60	4.66
1277	NASDAQ	SHEN	Fri, May 20, 2005	4.68	4.68	4.65	4.65
1276	NASDAQ	SHEN	Thu, May 19, 2005	4.64	4.70	4.61	4.67
1275	NASDAQ	SHEN	Wed, May 18, 2005	4.54	4.64	4.54	4.64
1274	NASDAQ	SHEN	Tue, May 17, 2005	4.53	4.55	4.50	4.50
1273	NASDAQ	SHEN	Mon, May 16, 2005	4.48	4.54	4.47	4.50
1272	NASDAQ	SHEN	Fri, May 13, 2005	4.48	4.50	4.41	4.43
1271	NASDAQ	SHEN	Thu, May 12, 2005	4.57	4.57	4.44	4.45
1270	NASDAQ	SHEN	Wed, May 11, 2005	4.45	4.51	4.44	4.51
1269	NASDAQ	SHEN	Tue, May 10, 2005	4.58	4.58	4.49	4.53
1268	NASDAQ	SHEN	Mon, May 9, 2005	4.49	4.59	4.47	4.58
1267	NASDAQ	SHEN	Fri, May 6, 2005	4.56	4.56	4.45	4.49
1266	NASDAQ	SHEN	Thu, May 5, 2005	4.48	4.52	4.48	4.52
1265	NASDAQ	SHEN	Wed, May 4, 2005	4.44	4.52	4.44	4.52
1264	NASDAQ	SHEN	Tue, May 3, 2005	4.44	4.49	4.42	4.42
1263	NASDAQ	SHEN	Mon, May 2, 2005	4.36	4.43	4.36	4.41
1262	NASDAQ	SHEN	Fri, Apr 29, 2005	4.31	4.37	4.31	4.35
1261	NASDAQ	SHEN	Thu, Apr 28, 2005	4.37	4.39	4.31	4.31
1260	NASDAQ	SHEN	Wed, Apr 27, 2005	4.36	4.42	4.36	4.42
1259	NASDAQ	SHEN	Tue, Apr 26, 2005	4.37	4.40	4.36	4.37
1258	NASDAQ	SHEN	Mon, Apr 25, 2005	4.34	4.42	4.34	4.39
1257	NASDAQ	SHEN	Fri, Apr 22, 2005	4.38	4.38	4.30	4.30
1256	NASDAQ	SHEN	Thu, Apr 21, 2005	4.34	4.38	4.33	4.37
1255	NASDAQ	SHEN	Wed, Apr 20, 2005	4.26	4.35	4.26	4.30
1254	NASDAQ	SHEN	Tue, Apr 19, 2005	4.27	4.39	4.22	4.35
1253	NASDAQ	SHEN	Mon, Apr 18, 2005	4.22	4.25	4.16	4.18
1252	NASDAQ	SHEN	Fri, Apr 15, 2005	4.29	4.29	4.16	4.22
1251	NASDAQ	SHEN	Thu, Apr 14, 2005	4.39	4.39	4.27	4.27
1250	NASDAQ	SHEN	Wed, Apr 13, 2005	4.49	4.49	4.38	4.38
1249	NASDAQ	SHEN	Tue, Apr 12, 2005	4.30	4.43	4.26	4.43
1248	NASDAQ	SHEN	Mon, Apr 11, 2005	4.42	4.42	4.31	4.38
1247	NASDAQ	SHEN	Fri, Apr 8, 2005	4.52	4.52	4.42	4.44
1246	NASDAQ	SHEN	Thu, Apr 7, 2005	4.47	4.50	4.45	4.46
1245	NASDAQ	SHEN	Wed, Apr 6, 2005	4.53	4.56	4.44	4.49
1244	NASDAQ	SHEN	Tue, Apr 5, 2005	4.52	4.52	4.52	4.52
1243	NASDAQ	SHEN	Mon, Apr 4, 2005	4.56	4.62	4.49	4.52
1242	NASDAQ	SHEN	Fri, Apr 1, 2005	4.59	4.65	4.49	4.63
1241	NASDAQ	SHEN	Thu, Mar 31, 2005	4.50	4.59	4.50	4.59
1240	NASDAQ	SHEN	Wed, Mar 30, 2005	4.41	4.55	4.41	4.55
1239	NASDAQ	SHEN	Tue, Mar 29, 2005	4.49	4.49	4.40	4.44
1238	NASDAQ	SHEN	Mon, Mar 28, 2005	4.44	4.49	4.44	4.49
1237	NASDAQ	SHEN	Thu, Mar 24, 2005	4.42	4.49	4.42	4.44
1236	NASDAQ	SHEN	Wed, Mar 23, 2005	4.44	4.47	4.44	4.47
1235	NASDAQ	SHEN	Tue, Mar 22, 2005	4.50	4.53	4.41	4.48
1234	NASDAQ	SHEN	Mon, Mar 21, 2005	4.55	4.56	4.48	4.54
1233	NASDAQ	SHEN	Fri, Mar 18, 2005	4.52	4.52	4.49	4.49
1232	NASDAQ	SHEN	Thu, Mar 17, 2005	4.30	4.54	4.30	4.52
1231	NASDAQ	SHEN	Wed, Mar 16, 2005	4.37	4.37	4.37	4.37
1230	NASDAQ	SHEN	Tue, Mar 15, 2005	4.47	4.47	4.42	4.42
1229	NASDAQ	SHEN	Mon, Mar 14, 2005	4.35	4.47	4.33	4.43
1228	NASDAQ	SHEN	Fri, Mar 11, 2005	4.36	4.43	4.34	4.39
1227	NASDAQ	SHEN	Thu, Mar 10, 2005	4.27	4.39	4.26	4.36
1226	NASDAQ	SHEN	Wed, Mar 9, 2005	4.27	4.27	4.24	4.26
1225	NASDAQ	SHEN	Tue, Mar 8, 2005	4.35	4.35	4.27	4.27
1224	NASDAQ	SHEN	Mon, Mar 7, 2005	4.33	4.35	4.30	4.33
1223	NASDAQ	SHEN	Fri, Mar 4, 2005	4.36	4.36	4.31	4.34
1222	NASDAQ	SHEN	Thu, Mar 3, 2005	4.33	4.33	4.30	4.30
1221	NASDAQ	SHEN	Wed, Mar 2, 2005	4.22	4.37	4.22	4.33
1220	NASDAQ	SHEN	Tue, Mar 1, 2005	4.04	4.33	4.04	4.33
1219	NASDAQ	SHEN	Mon, Feb 28, 2005	4.12	4.18	4.12	4.15
1218	NASDAQ	SHEN	Fri, Feb 25, 2005	4.19	4.19	4.03	4.19
1217	NASDAQ	SHEN	Thu, Feb 24, 2005	4.10	4.12	3.98	4.12
1216	NASDAQ	SHEN	Wed, Feb 23, 2005	4.00	4.17	3.98	4.07
1215	NASDAQ	SHEN	Tue, Feb 22, 2005	4.13	4.13	3.94	4.03
1214	NASDAQ	SHEN	Fri, Feb 18, 2005	4.17	4.17	4.03	4.07
1213	NASDAQ	SHEN	Thu, Feb 17, 2005	4.23	4.26	4.11	4.13
1212	NASDAQ	SHEN	Wed, Feb 16, 2005	4.32	4.32	4.17	4.25
1211	NASDAQ	SHEN	Tue, Feb 15, 2005	4.29	4.35	4.18	4.25
1210	NASDAQ	SHEN	Mon, Feb 14, 2005	4.25	4.34	4.25	4.30
1209	NASDAQ	SHEN	Fri, Feb 11, 2005	4.01	4.29	4.01	4.27
1208	NASDAQ	SHEN	Thu, Feb 10, 2005	4.08	4.11	4.01	4.08
1207	NASDAQ	SHEN	Wed, Feb 9, 2005	4.37	4.37	4.10	4.12
1206	NASDAQ	SHEN	Tue, Feb 8, 2005	4.34	4.39	4.33	4.39
1205	NASDAQ	SHEN	Mon, Feb 7, 2005	4.36	4.41	4.29	4.38
1204	NASDAQ	SHEN	Fri, Feb 4, 2005	4.05	4.37	4.05	4.37
1203	NASDAQ	SHEN	Thu, Feb 3, 2005	4.01	4.09	3.94	4.09
1202	NASDAQ	SHEN	Wed, Feb 2, 2005	4.15	4.15	3.95	4.01
1201	NASDAQ	SHEN	Tue, Feb 1, 2005	4.01	4.06	4.00	4.00
1200	NASDAQ	SHEN	Mon, Jan 31, 2005	4.20	4.29	4.06	4.13
1199	NASDAQ	SHEN	Fri, Jan 28, 2005	4.30	4.38	4.11	4.16
1198	NASDAQ	SHEN	Thu, Jan 27, 2005	4.02	4.44	4.02	4.44
1197	NASDAQ	SHEN	Wed, Jan 26, 2005	4.06	4.16	3.97	4.16
1196	NASDAQ	SHEN	Tue, Jan 25, 2005	4.04	4.08	3.96	3.96
1195	NASDAQ	SHEN	Mon, Jan 24, 2005	3.93	3.98	3.93	3.95
1194	NASDAQ	SHEN	Fri, Jan 21, 2005	4.02	4.02	3.90	3.99
1193	NASDAQ	SHEN	Thu, Jan 20, 2005	3.94	4.05	3.85	3.96
1192	NASDAQ	SHEN	Wed, Jan 19, 2005	4.15	4.29	3.89	3.97
1191	NASDAQ	SHEN	Tue, Jan 18, 2005	3.93	4.13	3.88	4.13
1190	NASDAQ	SHEN	Fri, Jan 14, 2005	3.93	3.96	3.82	3.83
1189	NASDAQ	SHEN	Thu, Jan 13, 2005	3.83	3.98	3.75	3.83
1188	NASDAQ	SHEN	Wed, Jan 12, 2005	3.87	3.88	3.81	3.86
1187	NASDAQ	SHEN	Tue, Jan 11, 2005	3.92	3.98	3.91	3.97
1186	NASDAQ	SHEN	Mon, Jan 10, 2005	3.99	4.14	3.99	4.04
1185	NASDAQ	SHEN	Fri, Jan 7, 2005	4.02	4.07	3.96	4.00
1184	NASDAQ	SHEN	Thu, Jan 6, 2005	3.93	4.09	3.91	4.09
1183	NASDAQ	SHEN	Wed, Jan 5, 2005	4.06	4.14	3.95	4.00
1182	NASDAQ	SHEN	Tue, Jan 4, 2005	4.47	4.47	4.12	4.25
1181	NASDAQ	SHEN	Mon, Jan 3, 2005	4.44	4.45	4.30	4.36
1180	NASDAQ	SHEN	Fri, Dec 31, 2004	4.39	4.57	4.37	4.44
1179	NASDAQ	SHEN	Thu, Dec 30, 2004	4.59	4.59	4.47	4.47
1178	NASDAQ	SHEN	Wed, Dec 29, 2004	4.62	4.73	4.59	4.59
1177	NASDAQ	SHEN	Tue, Dec 28, 2004	4.69	4.73	4.60	4.73
1176	NASDAQ	SHEN	Mon, Dec 27, 2004	4.77	4.77	4.60	4.60
1175	NASDAQ	SHEN	Thu, Dec 23, 2004	4.68	4.68	4.66	4.68
1174	NASDAQ	SHEN	Wed, Dec 22, 2004	4.80	4.80	4.60	4.60
1173	NASDAQ	SHEN	Tue, Dec 21, 2004	4.97	4.97	4.71	4.71
1172	NASDAQ	SHEN	Mon, Dec 20, 2004	4.78	4.89	4.78	4.78
1171	NASDAQ	SHEN	Fri, Dec 17, 2004	4.76	5.07	4.75	5.07
1170	NASDAQ	SHEN	Thu, Dec 16, 2004	4.94	5.06	4.83	4.83
1169	NASDAQ	SHEN	Wed, Dec 15, 2004	4.90	5.10	4.90	4.95
1168	NASDAQ	SHEN	Tue, Dec 14, 2004	4.89	4.99	4.85	4.94
1167	NASDAQ	SHEN	Mon, Dec 13, 2004	4.65	4.86	4.65	4.86
1166	NASDAQ	SHEN	Fri, Dec 10, 2004	4.63	4.78	4.47	4.56
1165	NASDAQ	SHEN	Thu, Dec 9, 2004	4.53	4.64	4.47	4.53
1164	NASDAQ	SHEN	Wed, Dec 8, 2004	4.44	4.89	4.40	4.67
1163	NASDAQ	SHEN	Tue, Dec 7, 2004	4.50	4.61	4.30	4.30
1162	NASDAQ	SHEN	Mon, Dec 6, 2004	4.54	4.54	4.44	4.44
1161	NASDAQ	SHEN	Fri, Dec 3, 2004	4.75	4.81	4.59	4.59
1160	NASDAQ	SHEN	Thu, Dec 2, 2004	4.74	4.93	4.74	4.87
1159	NASDAQ	SHEN	Wed, Dec 1, 2004	4.57	5.14	4.43	4.85
1158	NASDAQ	SHEN	Tue, Nov 30, 2004	4.44	4.44	4.23	4.38
1157	NASDAQ	SHEN	Mon, Nov 29, 2004	4.44	4.64	4.24	4.39
1156	NASDAQ	SHEN	Fri, Nov 26, 2004	4.30	4.39	4.30	4.36
1155	NASDAQ	SHEN	Wed, Nov 24, 2004	4.10	4.28	4.10	4.28
1154	NASDAQ	SHEN	Tue, Nov 23, 2004	4.08	4.17	4.02	4.14
1153	NASDAQ	SHEN	Mon, Nov 22, 2004	3.93	3.99	3.93	3.97
1152	NASDAQ	SHEN	Fri, Nov 19, 2004	3.97	4.00	3.93	3.95
1151	NASDAQ	SHEN	Thu, Nov 18, 2004	4.12	4.14	4.04	4.04
1150	NASDAQ	SHEN	Wed, Nov 17, 2004	4.29	4.31	4.18	4.22
1149	NASDAQ	SHEN	Tue, Nov 16, 2004	4.44	4.44	4.17	4.18
1148	NASDAQ	SHEN	Mon, Nov 15, 2004	4.30	4.36	4.12	4.36
1147	NASDAQ	SHEN	Fri, Nov 12, 2004	4.09	4.29	4.09	4.29
1146	NASDAQ	SHEN	Thu, Nov 11, 2004	4.09	4.18	4.09	4.18
1145	NASDAQ	SHEN	Wed, Nov 10, 2004	4.03	4.12	3.91	4.12
1144	NASDAQ	SHEN	Tue, Nov 9, 2004	3.92	4.22	3.92	4.06
1143	NASDAQ	SHEN	Mon, Nov 8, 2004	4.18	4.19	4.18	4.19
1142	NASDAQ	SHEN	Fri, Nov 5, 2004	4.15	4.19	3.94	4.15
1141	NASDAQ	SHEN	Thu, Nov 4, 2004	3.82	4.15	3.82	4.15
1140	NASDAQ	SHEN	Wed, Nov 3, 2004	3.87	3.99	3.80	3.93
1139	NASDAQ	SHEN	Tue, Nov 2, 2004	4.01	4.01	3.83	3.83
1138	NASDAQ	SHEN	Mon, Nov 1, 2004	3.85	3.89	3.85	3.89
1137	NASDAQ	SHEN	Fri, Oct 29, 2004	4.15	4.15	3.85	3.95
1136	NASDAQ	SHEN	Thu, Oct 28, 2004	4.08	4.13	4.00	4.05
1135	NASDAQ	SHEN	Wed, Oct 27, 2004	3.99	4.11	3.92	4.10
1134	NASDAQ	SHEN	Tue, Oct 26, 2004	3.71	3.92	3.69	3.92
1133	NASDAQ	SHEN	Mon, Oct 25, 2004	3.79	3.88	3.68	3.88
1132	NASDAQ	SHEN	Fri, Oct 22, 2004	3.91	3.91	3.72	3.72
1131	NASDAQ	SHEN	Thu, Oct 21, 2004	3.81	3.81	3.69	3.81
1130	NASDAQ	SHEN	Wed, Oct 20, 2004	3.77	3.77	3.64	3.77
1129	NASDAQ	SHEN	Tue, Oct 19, 2004	3.69	3.78	3.62	3.76
1128	NASDAQ	SHEN	Mon, Oct 18, 2004	3.69	3.70	3.69	3.70
1127	NASDAQ	SHEN	Fri, Oct 15, 2004	3.56	3.69	3.56	3.69
1126	NASDAQ	SHEN	Thu, Oct 14, 2004	3.63	3.63	3.55	3.56
1125	NASDAQ	SHEN	Wed, Oct 13, 2004	3.63	3.69	3.57	3.58
1124	NASDAQ	SHEN	Tue, Oct 12, 2004	3.69	3.69	3.58	3.64
1123	NASDAQ	SHEN	Mon, Oct 11, 2004	3.64	3.69	3.64	3.69
1122	NASDAQ	SHEN	Fri, Oct 8, 2004	3.76	3.76	3.58	3.66
1121	NASDAQ	SHEN	Thu, Oct 7, 2004	3.82	3.82	3.80	3.80
1120	NASDAQ	SHEN	Wed, Oct 6, 2004	3.84	3.88	3.83	3.87
1119	NASDAQ	SHEN	Tue, Oct 5, 2004	3.82	3.89	3.82	3.84
1118	NASDAQ	SHEN	Mon, Oct 4, 2004	3.84	3.92	3.74	3.76
1117	NASDAQ	SHEN	Fri, Oct 1, 2004	3.70	3.89	3.70	3.81
1116	NASDAQ	SHEN	Thu, Sep 30, 2004	3.64	3.79	3.64	3.79
1115	NASDAQ	SHEN	Wed, Sep 29, 2004	3.63	3.76	3.63	3.69
1114	NASDAQ	SHEN	Tue, Sep 28, 2004	3.56	3.73	3.56	3.73
1113	NASDAQ	SHEN	Mon, Sep 27, 2004	3.71	3.71	3.53	3.55
1112	NASDAQ	SHEN	Fri, Sep 24, 2004	3.72	3.72	3.72	3.72
1111	NASDAQ	SHEN	Thu, Sep 23, 2004	3.87	3.87	3.68	3.69
1110	NASDAQ	SHEN	Wed, Sep 22, 2004	3.76	3.89	3.61	3.89
1109	NASDAQ	SHEN	Tue, Sep 21, 2004	3.82	3.91	3.82	3.87
1108	NASDAQ	SHEN	Mon, Sep 20, 2004	3.85	3.92	3.84	3.85
1107	NASDAQ	SHEN	Fri, Sep 17, 2004	3.94	3.96	3.73	3.92
1106	NASDAQ	SHEN	Thu, Sep 16, 2004	3.85	3.92	3.85	3.92
1105	NASDAQ	SHEN	Wed, Sep 15, 2004	3.78	3.84	3.67	3.84
1104	NASDAQ	SHEN	Tue, Sep 14, 2004	3.56	3.83	3.56	3.70
1103	NASDAQ	SHEN	Mon, Sep 13, 2004	3.53	3.63	3.53	3.63
1102	NASDAQ	SHEN	Fri, Sep 10, 2004	3.52	3.65	3.52	3.65
1101	NASDAQ	SHEN	Thu, Sep 9, 2004	3.57	3.65	3.53	3.57
1100	NASDAQ	SHEN	Wed, Sep 8, 2004	3.58	3.63	3.53	3.53
1099	NASDAQ	SHEN	Tue, Sep 7, 2004	3.67	3.67	3.56	3.63
1098	NASDAQ	SHEN	Fri, Sep 3, 2004	3.70	3.72	3.56	3.58
1097	NASDAQ	SHEN	Thu, Sep 2, 2004	3.61	3.63	3.52	3.63
1096	NASDAQ	SHEN	Wed, Sep 1, 2004	3.52	3.77	3.52	3.53
1095	NASDAQ	SHEN	Tue, Aug 31, 2004	3.49	3.49	3.49	3.49
1094	NASDAQ	SHEN	Mon, Aug 30, 2004	3.53	3.56	3.48	3.56
1093	NASDAQ	SHEN	Fri, Aug 27, 2004	3.56	3.56	3.53	3.53
1092	NASDAQ	SHEN	Thu, Aug 26, 2004	3.54	3.63	3.54	3.54
1091	NASDAQ	SHEN	Wed, Aug 25, 2004	3.53	3.53	3.53	3.53
1090	NASDAQ	SHEN	Tue, Aug 24, 2004	3.65	3.65	3.63	3.63
1089	NASDAQ	SHEN	Mon, Aug 23, 2004	3.67	3.67	3.52	3.52
1088	NASDAQ	SHEN	Fri, Aug 20, 2004	3.58	3.63	3.43	3.63
1087	NASDAQ	SHEN	Thu, Aug 19, 2004	3.53	3.53	3.42	3.47
1086	NASDAQ	SHEN	Wed, Aug 18, 2004	3.48	3.64	3.48	3.54
1085	NASDAQ	SHEN	Tue, Aug 17, 2004	3.67	3.67	3.52	3.52
1084	NASDAQ	SHEN	Mon, Aug 16, 2004	3.49	3.49	3.46	3.46
1083	NASDAQ	SHEN	Fri, Aug 13, 2004	3.44	3.44	3.44	3.44
1082	NASDAQ	SHEN	Thu, Aug 12, 2004	3.42	3.47	3.41	3.44
1081	NASDAQ	SHEN	Wed, Aug 11, 2004	3.54	3.67	3.42	3.67
1080	NASDAQ	SHEN	Tue, Aug 10, 2004	3.47	3.61	3.42	3.61
1079	NASDAQ	SHEN	Mon, Aug 9, 2004	3.54	3.54	3.41	3.41
1078	NASDAQ	SHEN	Fri, Aug 6, 2004	3.38	3.49	3.36	3.41
1077	NASDAQ	SHEN	Thu, Aug 5, 2004	3.47	3.47	3.39	3.39
1076	NASDAQ	SHEN	Wed, Aug 4, 2004	3.45	3.50	3.42	3.44
1075	NASDAQ	SHEN	Tue, Aug 3, 2004	3.45	3.47	3.39	3.40
1074	NASDAQ	SHEN	Mon, Aug 2, 2004	3.44	3.47	3.38	3.44
1073	NASDAQ	SHEN	Fri, Jul 30, 2004	3.54	3.54	3.41	3.44
1072	NASDAQ	SHEN	Thu, Jul 29, 2004	3.47	3.48	3.41	3.43
1071	NASDAQ	SHEN	Wed, Jul 28, 2004	3.44	3.44	3.38	3.43
1070	NASDAQ	SHEN	Tue, Jul 27, 2004	3.37	3.49	3.37	3.45
1069	NASDAQ	SHEN	Mon, Jul 26, 2004	3.41	3.52	3.37	3.52
1068	NASDAQ	SHEN	Fri, Jul 23, 2004	3.45	3.45	3.41	3.41
1067	NASDAQ	SHEN	Thu, Jul 22, 2004	3.56	3.56	3.45	3.46
1066	NASDAQ	SHEN	Wed, Jul 21, 2004	3.48	3.51	3.45	3.47
1065	NASDAQ	SHEN	Tue, Jul 20, 2004	3.51	3.59	3.48	3.59
1064	NASDAQ	SHEN	Mon, Jul 19, 2004	3.48	3.51	3.45	3.50
1063	NASDAQ	SHEN	Fri, Jul 16, 2004	3.51	3.52	3.41	3.43
1062	NASDAQ	SHEN	Thu, Jul 15, 2004	3.51	3.57	3.41	3.41
1061	NASDAQ	SHEN	Wed, Jul 14, 2004	3.49	3.56	3.48	3.48
1060	NASDAQ	SHEN	Tue, Jul 13, 2004	3.55	3.58	3.48	3.56
1059	NASDAQ	SHEN	Mon, Jul 12, 2004	3.43	3.54	3.42	3.47
1058	NASDAQ	SHEN	Fri, Jul 9, 2004	3.57	3.70	3.48	3.51
1057	NASDAQ	SHEN	Thu, Jul 8, 2004	3.74	3.74	3.43	3.43
1056	NASDAQ	SHEN	Wed, Jul 7, 2004	3.63	3.63	3.57	3.58
1055	NASDAQ	SHEN	Tue, Jul 6, 2004	3.74	3.80	3.60	3.63
1054	NASDAQ	SHEN	Fri, Jul 2, 2004	3.78	4.04	3.78	4.04
1053	NASDAQ	SHEN	Thu, Jul 1, 2004	3.92	3.94	3.86	3.90
1052	NASDAQ	SHEN	Wed, Jun 30, 2004	4.14	4.14	3.89	3.96
1051	NASDAQ	SHEN	Tue, Jun 29, 2004	3.87	4.22	3.83	3.89
1050	NASDAQ	SHEN	Mon, Jun 28, 2004	3.88	4.10	3.81	3.92
1049	NASDAQ	SHEN	Fri, Jun 25, 2004	3.67	4.44	3.58	3.85
1048	NASDAQ	SHEN	Thu, Jun 24, 2004	3.74	3.80	3.66	3.75
1047	NASDAQ	SHEN	Wed, Jun 23, 2004	3.63	3.82	3.57	3.70
1046	NASDAQ	SHEN	Tue, Jun 22, 2004	3.51	3.62	3.42	3.62
1045	NASDAQ	SHEN	Mon, Jun 21, 2004	3.44	3.61	3.36	3.57
1044	NASDAQ	SHEN	Fri, Jun 18, 2004	3.79	3.81	3.51	3.51
1043	NASDAQ	SHEN	Thu, Jun 17, 2004	3.85	3.87	3.79	3.87
1042	NASDAQ	SHEN	Wed, Jun 16, 2004	3.65	3.80	3.65	3.79
1041	NASDAQ	SHEN	Tue, Jun 15, 2004	3.34	3.65	3.34	3.65
1040	NASDAQ	SHEN	Mon, Jun 14, 2004	3.39	3.49	3.33	3.33
1039	NASDAQ	SHEN	Thu, Jun 10, 2004	3.48	3.57	3.48	3.57
1038	NASDAQ	SHEN	Wed, Jun 9, 2004	3.63	3.73	3.56	3.56
1037	NASDAQ	SHEN	Tue, Jun 8, 2004	3.61	3.67	3.58	3.63
1036	NASDAQ	SHEN	Mon, Jun 7, 2004	3.49	3.63	3.41	3.63
1035	NASDAQ	SHEN	Fri, Jun 4, 2004	3.42	3.50	3.42	3.43
1034	NASDAQ	SHEN	Thu, Jun 3, 2004	3.52	3.54	3.42	3.42
1033	NASDAQ	SHEN	Wed, Jun 2, 2004	3.48	3.55	3.41	3.43
1032	NASDAQ	SHEN	Tue, Jun 1, 2004	3.56	3.59	3.35	3.36
1031	NASDAQ	SHEN	Fri, May 28, 2004	3.52	3.56	3.48	3.50
1030	NASDAQ	SHEN	Thu, May 27, 2004	3.52	3.61	3.49	3.56
1029	NASDAQ	SHEN	Wed, May 26, 2004	3.39	3.55	3.39	3.55
1028	NASDAQ	SHEN	Tue, May 25, 2004	3.67	3.67	3.41	3.54
1027	NASDAQ	SHEN	Mon, May 24, 2004	3.36	3.59	3.36	3.53
1026	NASDAQ	SHEN	Fri, May 21, 2004	3.44	3.50	3.37	3.50
1025	NASDAQ	SHEN	Thu, May 20, 2004	3.57	3.63	3.38	3.44
1024	NASDAQ	SHEN	Wed, May 19, 2004	3.84	3.84	3.54	3.54
1023	NASDAQ	SHEN	Tue, May 18, 2004	3.78	3.78	3.64	3.64
1022	NASDAQ	SHEN	Mon, May 17, 2004	3.81	3.81	3.54	3.70
1021	NASDAQ	SHEN	Fri, May 14, 2004	3.82	3.83	3.70	3.76
1020	NASDAQ	SHEN	Thu, May 13, 2004	3.97	3.97	3.75	3.81
1019	NASDAQ	SHEN	Wed, May 12, 2004	3.78	3.92	3.65	3.86
1018	NASDAQ	SHEN	Tue, May 11, 2004	3.87	3.92	3.74	3.81
1017	NASDAQ	SHEN	Mon, May 10, 2004	3.82	3.85	3.70	3.71
1016	NASDAQ	SHEN	Fri, May 7, 2004	4.05	4.05	3.80	3.80
1015	NASDAQ	SHEN	Thu, May 6, 2004	4.22	4.22	3.87	4.00
1014	NASDAQ	SHEN	Wed, May 5, 2004	3.93	4.31	3.92	4.08
1013	NASDAQ	SHEN	Tue, May 4, 2004	4.00	4.29	4.00	4.16
1012	NASDAQ	SHEN	Mon, May 3, 2004	4.00	4.24	3.96	4.15
1011	NASDAQ	SHEN	Fri, Apr 30, 2004	4.19	4.29	4.01	4.01
1010	NASDAQ	SHEN	Thu, Apr 29, 2004	4.50	4.55	4.30	4.48
1009	NASDAQ	SHEN	Wed, Apr 28, 2004	4.29	4.48	4.23	4.39
1008	NASDAQ	SHEN	Tue, Apr 27, 2004	4.16	4.44	4.16	4.37
1007	NASDAQ	SHEN	Mon, Apr 26, 2004	4.02	4.19	4.02	4.14
1006	NASDAQ	SHEN	Fri, Apr 23, 2004	4.02	4.12	4.00	4.07
1005	NASDAQ	SHEN	Thu, Apr 22, 2004	4.00	4.15	4.00	4.15
1004	NASDAQ	SHEN	Wed, Apr 21, 2004	3.70	3.89	3.63	3.89
1003	NASDAQ	SHEN	Tue, Apr 20, 2004	3.44	4.00	3.44	3.79
1002	NASDAQ	SHEN	Mon, Apr 19, 2004	3.61	3.85	3.46	3.85
1001	NASDAQ	SHEN	Fri, Apr 16, 2004	3.67	3.81	3.38	3.72
1000	NASDAQ	SHEN	Thu, Apr 15, 2004	3.47	3.70	3.38	3.67
999	NASDAQ	SHEN	Wed, Apr 14, 2004	3.52	3.59	3.33	3.47
998	NASDAQ	SHEN	Tue, Apr 13, 2004	3.55	3.64	3.41	3.43
997	NASDAQ	SHEN	Mon, Apr 12, 2004	3.61	3.61	3.46	3.51
996	NASDAQ	SHEN	Thu, Apr 8, 2004	3.51	3.60	3.40	3.40
995	NASDAQ	SHEN	Wed, Apr 7, 2004	3.47	3.54	3.41	3.41
994	NASDAQ	SHEN	Tue, Apr 6, 2004	3.32	3.55	3.32	3.53
993	NASDAQ	SHEN	Mon, Apr 5, 2004	3.32	3.59	3.31	3.59
992	NASDAQ	SHEN	Fri, Apr 2, 2004	3.42	3.51	3.33	3.40
991	NASDAQ	SHEN	Thu, Apr 1, 2004	3.32	3.38	3.32	3.34
990	NASDAQ	SHEN	Wed, Mar 31, 2004	3.33	3.39	3.33	3.33
989	NASDAQ	SHEN	Tue, Mar 30, 2004	3.44	3.44	3.30	3.38
988	NASDAQ	SHEN	Mon, Mar 29, 2004	3.35	3.44	3.35	3.44
987	NASDAQ	SHEN	Fri, Mar 26, 2004	3.27	3.43	3.27	3.37
986	NASDAQ	SHEN	Thu, Mar 25, 2004	3.34	3.43	3.27	3.39
985	NASDAQ	SHEN	Wed, Mar 24, 2004	3.36	3.39	3.27	3.39
984	NASDAQ	SHEN	Tue, Mar 23, 2004	3.40	3.40	3.26	3.33
983	NASDAQ	SHEN	Mon, Mar 22, 2004	3.29	3.37	3.25	3.26
982	NASDAQ	SHEN	Fri, Mar 19, 2004	3.52	3.53	3.26	3.29
981	NASDAQ	SHEN	Thu, Mar 18, 2004	3.49	3.55	3.35	3.52
980	NASDAQ	SHEN	Wed, Mar 17, 2004	3.55	3.55	3.52	3.52
979	NASDAQ	SHEN	Tue, Mar 16, 2004	3.49	3.49	3.29	3.46
978	NASDAQ	SHEN	Mon, Mar 15, 2004	3.57	3.57	3.42	3.44
977	NASDAQ	SHEN	Fri, Mar 12, 2004	3.38	3.64	3.38	3.64
976	NASDAQ	SHEN	Thu, Mar 11, 2004	3.42	3.54	3.33	3.42
975	NASDAQ	SHEN	Wed, Mar 10, 2004	3.42	3.63	3.42	3.45
974	NASDAQ	SHEN	Tue, Mar 9, 2004	3.52	3.60	3.42	3.60
973	NASDAQ	SHEN	Mon, Mar 8, 2004	3.53	3.63	3.53	3.53
972	NASDAQ	SHEN	Fri, Mar 5, 2004	3.61	3.61	3.52	3.59
971	NASDAQ	SHEN	Thu, Mar 4, 2004	3.61	3.61	3.49	3.56
970	NASDAQ	SHEN	Wed, Mar 3, 2004	3.41	3.59	3.41	3.48
969	NASDAQ	SHEN	Tue, Mar 2, 2004	3.78	3.78	3.62	3.62
968	NASDAQ	SHEN	Mon, Mar 1, 2004	3.90	3.90	3.80	3.80
967	NASDAQ	SHEN	Fri, Feb 27, 2004	3.81	3.95	3.79	3.95
966	NASDAQ	SHEN	Thu, Feb 26, 2004	3.91	3.96	3.79	3.96
965	NASDAQ	SHEN	Wed, Feb 25, 2004	4.00	4.00	3.78	3.89
964	NASDAQ	SHEN	Tue, Feb 24, 2004	3.87	4.00	3.58	3.75
963	NASDAQ	SHEN	Mon, Feb 23, 2004	3.85	3.96	3.56	3.56
962	NASDAQ	SHEN	Fri, Feb 20, 2004	3.78	3.85	3.66	3.77
961	NASDAQ	SHEN	Thu, Feb 19, 2004	3.88	3.88	3.88	3.88
960	NASDAQ	SHEN	Wed, Feb 18, 2004	3.79	3.88	3.71	3.88
959	NASDAQ	SHEN	Tue, Feb 17, 2004	3.84	3.84	3.79	3.79
958	NASDAQ	SHEN	Fri, Feb 13, 2004	3.85	3.89	3.85	3.85
957	NASDAQ	SHEN	Thu, Feb 12, 2004	3.89	3.89	3.76	3.76
956	NASDAQ	SHEN	Wed, Feb 11, 2004	3.89	3.92	3.84	3.89
955	NASDAQ	SHEN	Tue, Feb 10, 2004	3.79	3.86	3.79	3.84
954	NASDAQ	SHEN	Mon, Feb 9, 2004	3.68	3.79	3.68	3.79
953	NASDAQ	SHEN	Thu, Feb 5, 2004	3.58	3.74	3.58	3.74
952	NASDAQ	SHEN	Wed, Feb 4, 2004	3.86	3.86	3.70	3.70
951	NASDAQ	SHEN	Tue, Feb 3, 2004	3.85	3.85	3.70	3.84
950	NASDAQ	SHEN	Mon, Feb 2, 2004	3.77	3.97	3.64	3.64
949	NASDAQ	SHEN	Fri, Jan 30, 2004	3.85	3.93	3.69	3.78
948	NASDAQ	SHEN	Thu, Jan 29, 2004	3.78	3.84	3.74	3.74
947	NASDAQ	SHEN	Wed, Jan 28, 2004	3.83	3.83	3.82	3.82
946	NASDAQ	SHEN	Tue, Jan 27, 2004	3.86	3.87	3.86	3.86
945	NASDAQ	SHEN	Mon, Jan 26, 2004	3.86	3.88	3.84	3.88
944	NASDAQ	SHEN	Fri, Jan 23, 2004	3.83	3.85	3.83	3.84
943	NASDAQ	SHEN	Thu, Jan 22, 2004	3.94	3.94	3.82	3.83
942	NASDAQ	SHEN	Wed, Jan 21, 2004	3.88	4.04	3.87	3.94
941	NASDAQ	SHEN	Tue, Jan 20, 2004	4.04	4.04	3.90	4.03
940	NASDAQ	SHEN	Fri, Jan 16, 2004	3.91	4.00	3.91	4.00
939	NASDAQ	SHEN	Thu, Jan 15, 2004	4.00	4.00	3.89	3.98
938	NASDAQ	SHEN	Wed, Jan 14, 2004	3.87	3.99	3.85	3.93
937	NASDAQ	SHEN	Tue, Jan 13, 2004	4.03	4.04	3.80	3.80
936	NASDAQ	SHEN	Mon, Jan 12, 2004	4.05	4.05	3.99	4.05
935	NASDAQ	SHEN	Fri, Jan 9, 2004	3.95	3.99	3.82	3.94
934	NASDAQ	SHEN	Thu, Jan 8, 2004	3.94	4.01	3.89	4.01
933	NASDAQ	SHEN	Wed, Jan 7, 2004	3.92	3.94	3.83	3.85
932	NASDAQ	SHEN	Tue, Jan 6, 2004	3.87	4.00	3.84	3.93
931	NASDAQ	SHEN	Mon, Jan 5, 2004	3.84	3.96	3.84	3.84
930	NASDAQ	SHEN	Fri, Jan 2, 2004	3.91	3.91	3.82	3.87
929	NASDAQ	SHEN	Wed, Dec 31, 2003	3.97	4.07	3.80	3.80
928	NASDAQ	SHEN	Tue, Dec 30, 2003	3.93	4.07	3.93	4.07
927	NASDAQ	SHEN	Mon, Dec 29, 2003	3.72	3.93	3.72	3.93
926	NASDAQ	SHEN	Wed, Dec 24, 2003	3.76	3.80	3.76	3.77
925	NASDAQ	SHEN	Tue, Dec 23, 2003	3.69	3.82	3.68	3.82
924	NASDAQ	SHEN	Mon, Dec 22, 2003	3.70	3.74	3.69	3.74
923	NASDAQ	SHEN	Fri, Dec 19, 2003	3.64	3.70	3.64	3.70
922	NASDAQ	SHEN	Thu, Dec 18, 2003	3.66	3.74	3.66	3.74
921	NASDAQ	SHEN	Wed, Dec 17, 2003	3.64	3.70	3.60	3.70
920	NASDAQ	SHEN	Tue, Dec 16, 2003	3.66	3.70	3.60	3.70
919	NASDAQ	SHEN	Mon, Dec 15, 2003	3.63	3.70	3.63	3.68
918	NASDAQ	SHEN	Fri, Dec 12, 2003	3.64	3.72	3.64	3.72
917	NASDAQ	SHEN	Thu, Dec 11, 2003	3.63	3.74	3.63	3.73
916	NASDAQ	SHEN	Wed, Dec 10, 2003	3.65	3.70	3.63	3.70
915	NASDAQ	SHEN	Tue, Dec 9, 2003	3.59	3.69	3.53	3.69
914	NASDAQ	SHEN	Mon, Dec 8, 2003	3.70	3.70	3.57	3.68
913	NASDAQ	SHEN	Fri, Dec 5, 2003	3.53	3.54	3.49	3.53
912	NASDAQ	SHEN	Thu, Dec 4, 2003	3.63	3.63	3.49	3.57
911	NASDAQ	SHEN	Wed, Dec 3, 2003	3.65	3.74	3.60	3.63
910	NASDAQ	SHEN	Tue, Dec 2, 2003	3.73	3.73	3.64	3.65
909	NASDAQ	SHEN	Mon, Dec 1, 2003	3.67	3.78	3.61	3.70
908	NASDAQ	SHEN	Fri, Nov 28, 2003	3.67	3.74	3.60	3.63
907	NASDAQ	SHEN	Wed, Nov 26, 2003	3.63	3.65	3.47	3.47
906	NASDAQ	SHEN	Tue, Nov 25, 2003	3.44	3.59	3.44	3.57
905	NASDAQ	SHEN	Mon, Nov 24, 2003	3.40	3.51	3.40	3.49
904	NASDAQ	SHEN	Fri, Nov 21, 2003	3.33	3.41	3.29	3.30
903	NASDAQ	SHEN	Thu, Nov 20, 2003	3.41	3.49	3.23	3.25
902	NASDAQ	SHEN	Wed, Nov 19, 2003	3.48	3.48	3.22	3.33
901	NASDAQ	SHEN	Tue, Nov 18, 2003	3.22	3.48	3.18	3.18
900	NASDAQ	SHEN	Mon, Nov 17, 2003	3.56	3.56	3.29	3.29
899	NASDAQ	SHEN	Fri, Nov 14, 2003	3.63	3.65	3.48	3.52
898	NASDAQ	SHEN	Thu, Nov 13, 2003	3.56	3.63	3.39	3.59
897	NASDAQ	SHEN	Wed, Nov 12, 2003	3.33	3.63	3.33	3.63
896	NASDAQ	SHEN	Tue, Nov 11, 2003	3.38	3.49	3.35	3.49
895	NASDAQ	SHEN	Mon, Nov 10, 2003	3.32	3.43	3.32	3.38
894	NASDAQ	SHEN	Fri, Nov 7, 2003	3.29	3.33	3.24	3.32
893	NASDAQ	SHEN	Thu, Nov 6, 2003	3.18	3.28	3.18	3.26
892	NASDAQ	SHEN	Wed, Nov 5, 2003	3.26	3.26	3.16	3.20
891	NASDAQ	SHEN	Tue, Nov 4, 2003	3.26	3.26	3.26	3.26
890	NASDAQ	SHEN	Mon, Nov 3, 2003	3.21	3.30	3.13	3.14
889	NASDAQ	SHEN	Fri, Oct 31, 2003	3.25	3.29	3.14	3.14
888	NASDAQ	SHEN	Thu, Oct 30, 2003	3.18	3.26	3.16	3.19
887	NASDAQ	SHEN	Wed, Oct 29, 2003	3.25	3.33	3.12	3.19
886	NASDAQ	SHEN	Tue, Oct 28, 2003	3.10	3.22	3.07	3.22
885	NASDAQ	SHEN	Mon, Oct 27, 2003	3.05	3.13	3.03	3.05
884	NASDAQ	SHEN	Fri, Oct 24, 2003	3.08	3.12	2.87	2.92
883	NASDAQ	SHEN	Thu, Oct 23, 2003	3.11	3.26	3.07	3.11
882	NASDAQ	SHEN	Wed, Oct 22, 2003	3.09	3.10	3.01	3.04
881	NASDAQ	SHEN	Tue, Oct 21, 2003	3.15	3.23	3.07	3.07
880	NASDAQ	SHEN	Mon, Oct 20, 2003	3.19	3.20	3.13	3.15
879	NASDAQ	SHEN	Fri, Oct 17, 2003	3.16	3.23	3.16	3.21
878	NASDAQ	SHEN	Thu, Oct 16, 2003	3.15	3.25	3.14	3.19
877	NASDAQ	SHEN	Wed, Oct 15, 2003	3.33	3.33	3.12	3.12
876	NASDAQ	SHEN	Tue, Oct 14, 2003	3.22	3.37	3.22	3.33
875	NASDAQ	SHEN	Mon, Oct 13, 2003	3.21	3.22	3.21	3.22
874	NASDAQ	SHEN	Fri, Oct 10, 2003	3.04	3.15	3.04	3.15
873	NASDAQ	SHEN	Thu, Oct 9, 2003	3.04	3.17	3.04	3.04
872	NASDAQ	SHEN	Wed, Oct 8, 2003	3.10	3.16	2.93	3.16
871	NASDAQ	SHEN	Tue, Oct 7, 2003	3.01	3.20	3.01	3.20
870	NASDAQ	SHEN	Mon, Oct 6, 2003	2.98	3.08	2.98	3.08
869	NASDAQ	SHEN	Fri, Oct 3, 2003	3.02	3.07	3.02	3.07
868	NASDAQ	SHEN	Thu, Oct 2, 2003	2.99	3.04	2.95	2.98
867	NASDAQ	SHEN	Wed, Oct 1, 2003	2.76	3.00	2.76	3.00
866	NASDAQ	SHEN	Tue, Sep 30, 2003	2.93	2.93	2.83	2.86
865	NASDAQ	SHEN	Mon, Sep 29, 2003	2.91	2.97	2.91	2.94
864	NASDAQ	SHEN	Fri, Sep 26, 2003	3.00	3.00	2.80	2.85
863	NASDAQ	SHEN	Thu, Sep 25, 2003	3.04	3.07	2.87	2.87
862	NASDAQ	SHEN	Wed, Sep 24, 2003	3.11	3.13	3.04	3.04
861	NASDAQ	SHEN	Tue, Sep 23, 2003	3.20	3.27	3.07	3.07
860	NASDAQ	SHEN	Mon, Sep 22, 2003	3.18	3.22	3.09	3.17
859	NASDAQ	SHEN	Fri, Sep 19, 2003	3.22	3.29	3.03	3.28
858	NASDAQ	SHEN	Thu, Sep 18, 2003	3.20	3.25	3.08	3.15
857	NASDAQ	SHEN	Wed, Sep 17, 2003	3.13	3.19	3.12	3.19
856	NASDAQ	SHEN	Tue, Sep 16, 2003	3.20	3.20	3.16	3.17
855	NASDAQ	SHEN	Mon, Sep 15, 2003	3.16	3.20	3.03	3.07
854	NASDAQ	SHEN	Fri, Sep 12, 2003	3.11	3.14	3.03	3.14
853	NASDAQ	SHEN	Thu, Sep 11, 2003	3.19	3.19	3.09	3.09
852	NASDAQ	SHEN	Wed, Sep 10, 2003	3.12	3.15	3.12	3.15
851	NASDAQ	SHEN	Tue, Sep 9, 2003	3.19	3.19	3.12	3.13
850	NASDAQ	SHEN	Mon, Sep 8, 2003	3.18	3.23	3.16	3.19
849	NASDAQ	SHEN	Fri, Sep 5, 2003	3.19	3.22	3.18	3.19
848	NASDAQ	SHEN	Thu, Sep 4, 2003	3.25	3.29	3.24	3.29
847	NASDAQ	SHEN	Wed, Sep 3, 2003	3.27	3.31	3.26	3.26
846	NASDAQ	SHEN	Tue, Sep 2, 2003	3.11	3.32	3.11	3.32
845	NASDAQ	SHEN	Fri, Aug 29, 2003	3.26	3.29	3.18	3.22
844	NASDAQ	SHEN	Thu, Aug 28, 2003	3.11	3.29	3.11	3.29
843	NASDAQ	SHEN	Wed, Aug 27, 2003	3.17	3.21	3.17	3.17
842	NASDAQ	SHEN	Tue, Aug 26, 2003	3.16	3.24	3.16	3.24
841	NASDAQ	SHEN	Mon, Aug 25, 2003	3.34	3.34	3.16	3.16
840	NASDAQ	SHEN	Fri, Aug 22, 2003	3.45	3.45	3.33	3.34
839	NASDAQ	SHEN	Thu, Aug 21, 2003	3.37	3.52	3.36	3.47
838	NASDAQ	SHEN	Wed, Aug 20, 2003	3.38	3.40	3.34	3.36
837	NASDAQ	SHEN	Tue, Aug 19, 2003	3.31	3.41	3.29	3.41
836	NASDAQ	SHEN	Mon, Aug 18, 2003	3.34	3.37	3.27	3.32
835	NASDAQ	SHEN	Fri, Aug 15, 2003	3.38	3.41	3.36	3.41
834	NASDAQ	SHEN	Thu, Aug 14, 2003	3.36	3.36	3.29	3.32
833	NASDAQ	SHEN	Wed, Aug 13, 2003	3.41	3.51	3.41	3.42
832	NASDAQ	SHEN	Tue, Aug 12, 2003	3.37	3.37	3.37	3.37
831	NASDAQ	SHEN	Mon, Aug 11, 2003	3.48	3.48	3.41	3.47
830	NASDAQ	SHEN	Fri, Aug 8, 2003	3.37	3.55	3.31	3.41
829	NASDAQ	SHEN	Thu, Aug 7, 2003	3.26	3.41	3.13	3.24
828	NASDAQ	SHEN	Wed, Aug 6, 2003	3.19	3.33	3.19	3.33
827	NASDAQ	SHEN	Tue, Aug 5, 2003	3.22	3.34	3.14	3.16
826	NASDAQ	SHEN	Mon, Aug 4, 2003	3.26	3.26	3.11	3.15
825	NASDAQ	SHEN	Fri, Aug 1, 2003	3.47	3.47	3.27	3.27
824	NASDAQ	SHEN	Thu, Jul 31, 2003	3.40	3.56	3.40	3.56
823	NASDAQ	SHEN	Wed, Jul 30, 2003	3.48	3.48	3.32	3.42
822	NASDAQ	SHEN	Tue, Jul 29, 2003	3.56	3.56	3.40	3.46
821	NASDAQ	SHEN	Mon, Jul 28, 2003	3.48	3.56	3.47	3.56
820	NASDAQ	SHEN	Fri, Jul 25, 2003	3.47	3.48	3.36	3.41
819	NASDAQ	SHEN	Thu, Jul 24, 2003	3.50	3.54	3.38	3.46
818	NASDAQ	SHEN	Wed, Jul 23, 2003	3.37	3.45	3.29	3.41
817	NASDAQ	SHEN	Tue, Jul 22, 2003	3.28	3.44	3.26	3.40
816	NASDAQ	SHEN	Mon, Jul 21, 2003	3.56	3.56	3.27	3.37
815	NASDAQ	SHEN	Fri, Jul 18, 2003	3.70	3.72	3.56	3.56
814	NASDAQ	SHEN	Thu, Jul 17, 2003	3.70	3.78	3.55	3.70
813	NASDAQ	SHEN	Wed, Jul 16, 2003	3.78	3.78	3.61	3.70
812	NASDAQ	SHEN	Tue, Jul 15, 2003	3.91	3.91	3.48	3.70
811	NASDAQ	SHEN	Mon, Jul 14, 2003	3.46	3.77	3.46	3.77
810	NASDAQ	SHEN	Fri, Jul 11, 2003	3.69	3.69	3.51	3.51
809	NASDAQ	SHEN	Thu, Jul 10, 2003	3.59	3.67	3.59	3.67
808	NASDAQ	SHEN	Wed, Jul 9, 2003	3.61	3.62	3.59	3.62
807	NASDAQ	SHEN	Tue, Jul 8, 2003	3.63	3.67	3.60	3.67
806	NASDAQ	SHEN	Mon, Jul 7, 2003	3.63	3.63	3.61	3.61
805	NASDAQ	SHEN	Thu, Jul 3, 2003	3.59	3.59	3.59	3.59
804	NASDAQ	SHEN	Wed, Jul 2, 2003	3.63	3.63	3.48	3.48
803	NASDAQ	SHEN	Tue, Jul 1, 2003	3.70	3.73	3.53	3.58
802	NASDAQ	SHEN	Mon, Jun 30, 2003	3.61	3.61	3.41	3.57
801	NASDAQ	SHEN	Fri, Jun 27, 2003	3.51	3.52	3.43	3.43
800	NASDAQ	SHEN	Thu, Jun 26, 2003	3.43	3.48	3.43	3.48
799	NASDAQ	SHEN	Wed, Jun 25, 2003	3.33	3.48	3.33	3.33
798	NASDAQ	SHEN	Tue, Jun 24, 2003	3.19	3.43	3.15	3.43
797	NASDAQ	SHEN	Mon, Jun 23, 2003	3.34	3.34	3.19	3.19
796	NASDAQ	SHEN	Fri, Jun 20, 2003	3.36	3.49	3.36	3.39
795	NASDAQ	SHEN	Thu, Jun 19, 2003	3.52	3.52	3.25	3.25
794	NASDAQ	SHEN	Wed, Jun 18, 2003	3.36	3.47	3.23	3.42
793	NASDAQ	SHEN	Tue, Jun 17, 2003	3.50	3.50	3.33	3.38
792	NASDAQ	SHEN	Mon, Jun 16, 2003	3.50	3.50	3.18	3.39
791	NASDAQ	SHEN	Fri, Jun 13, 2003	3.44	3.50	3.35	3.35
790	NASDAQ	SHEN	Thu, Jun 12, 2003	3.46	3.53	3.41	3.50
789	NASDAQ	SHEN	Wed, Jun 11, 2003	3.27	3.53	3.20	3.50
788	NASDAQ	SHEN	Tue, Jun 10, 2003	3.35	3.36	3.35	3.36
787	NASDAQ	SHEN	Mon, Jun 9, 2003	3.22	3.22	3.22	3.22
786	NASDAQ	SHEN	Fri, Jun 6, 2003	3.55	3.55	3.41	3.47
785	NASDAQ	SHEN	Thu, Jun 5, 2003	3.55	3.58	3.52	3.55
784	NASDAQ	SHEN	Wed, Jun 4, 2003	3.27	3.61	3.21	3.56
783	NASDAQ	SHEN	Tue, Jun 3, 2003	3.07	3.18	2.96	3.18
782	NASDAQ	SHEN	Mon, Jun 2, 2003	3.34	3.37	3.05	3.07
781	NASDAQ	SHEN	Fri, May 30, 2003	3.43	3.43	2.93	3.41
780	NASDAQ	SHEN	Thu, May 29, 2003	3.33	3.43	3.33	3.43
779	NASDAQ	SHEN	Wed, May 28, 2003	3.16	3.30	3.16	3.30
778	NASDAQ	SHEN	Tue, May 27, 2003	3.05	3.13	3.05	3.13
777	NASDAQ	SHEN	Fri, May 23, 2003	3.11	3.11	3.04	3.04
776	NASDAQ	SHEN	Thu, May 22, 2003	3.05	3.21	3.05	3.11
775	NASDAQ	SHEN	Wed, May 21, 2003	3.11	3.11	3.00	3.08
774	NASDAQ	SHEN	Tue, May 20, 2003	3.33	3.33	3.19	3.19
773	NASDAQ	SHEN	Mon, May 19, 2003	3.26	3.40	3.26	3.37
772	NASDAQ	SHEN	Fri, May 16, 2003	3.56	3.56	3.37	3.45
771	NASDAQ	SHEN	Thu, May 15, 2003	3.52	3.56	3.46	3.54
770	NASDAQ	SHEN	Wed, May 14, 2003	3.63	3.66	3.52	3.52
769	NASDAQ	SHEN	Tue, May 13, 2003	3.56	3.67	3.56	3.63
768	NASDAQ	SHEN	Mon, May 12, 2003	3.48	3.58	3.48	3.54
767	NASDAQ	SHEN	Fri, May 9, 2003	3.55	3.56	3.41	3.48
766	NASDAQ	SHEN	Thu, May 8, 2003	3.61	3.61	3.43	3.44
765	NASDAQ	SHEN	Wed, May 7, 2003	3.63	3.70	3.63	3.63
764	NASDAQ	SHEN	Tue, May 6, 2003	3.41	3.70	3.41	3.70
763	NASDAQ	SHEN	Mon, May 5, 2003	3.38	3.40	3.33	3.36
762	NASDAQ	SHEN	Fri, May 2, 2003	3.42	3.50	3.36	3.42
761	NASDAQ	SHEN	Thu, May 1, 2003	3.33	3.45	3.33	3.41
760	NASDAQ	SHEN	Wed, Apr 30, 2003	3.26	3.33	3.22	3.27
759	NASDAQ	SHEN	Tue, Apr 29, 2003	3.17	3.26	3.17	3.26
758	NASDAQ	SHEN	Mon, Apr 28, 2003	2.96	3.22	2.94	3.22
757	NASDAQ	SHEN	Fri, Apr 25, 2003	2.89	2.96	2.87	2.96
756	NASDAQ	SHEN	Thu, Apr 24, 2003	2.78	2.86	2.78	2.86
755	NASDAQ	SHEN	Wed, Apr 23, 2003	2.77	2.80	2.77	2.80
754	NASDAQ	SHEN	Tue, Apr 22, 2003	2.72	2.76	2.67	2.76
753	NASDAQ	SHEN	Mon, Apr 21, 2003	2.59	2.68	2.59	2.68
752	NASDAQ	SHEN	Thu, Apr 17, 2003	2.57	2.61	2.56	2.60
751	NASDAQ	SHEN	Wed, Apr 16, 2003	2.57	2.57	2.54	2.54
750	NASDAQ	SHEN	Tue, Apr 15, 2003	2.50	2.54	2.50	2.54
749	NASDAQ	SHEN	Mon, Apr 14, 2003	2.50	2.52	2.50	2.50
748	NASDAQ	SHEN	Fri, Apr 11, 2003	2.41	2.50	2.41	2.50
747	NASDAQ	SHEN	Thu, Apr 10, 2003	2.42	2.42	2.35	2.41
746	NASDAQ	SHEN	Wed, Apr 9, 2003	2.27	2.40	2.27	2.36
745	NASDAQ	SHEN	Tue, Apr 8, 2003	2.25	2.32	2.25	2.31
744	NASDAQ	SHEN	Mon, Apr 7, 2003	2.32	2.32	2.22	2.26
743	NASDAQ	SHEN	Fri, Apr 4, 2003	2.14	2.17	2.14	2.16
742	NASDAQ	SHEN	Thu, Apr 3, 2003	2.13	2.15	2.12	2.12
741	NASDAQ	SHEN	Wed, Apr 2, 2003	2.13	2.29	2.13	2.13
740	NASDAQ	SHEN	Tue, Apr 1, 2003	2.08	2.14	1.98	2.14
739	NASDAQ	SHEN	Mon, Mar 31, 2003	2.08	2.30	2.02	2.02
738	NASDAQ	SHEN	Fri, Mar 28, 2003	2.14	2.14	2.01	2.07
737	NASDAQ	SHEN	Thu, Mar 27, 2003	2.19	2.19	2.03	2.09
736	NASDAQ	SHEN	Wed, Mar 26, 2003	2.24	2.27	2.19	2.22
735	NASDAQ	SHEN	Tue, Mar 25, 2003	2.28	2.34	2.24	2.25
734	NASDAQ	SHEN	Mon, Mar 24, 2003	2.32	2.32	2.24	2.24
733	NASDAQ	SHEN	Fri, Mar 21, 2003	2.30	2.35	2.30	2.33
732	NASDAQ	SHEN	Thu, Mar 20, 2003	2.35	2.35	2.31	2.34
731	NASDAQ	SHEN	Wed, Mar 19, 2003	2.27	2.31	2.24	2.30
730	NASDAQ	SHEN	Tue, Mar 18, 2003	2.27	2.29	2.25	2.25
729	NASDAQ	SHEN	Mon, Mar 17, 2003	2.25	2.26	2.22	2.26
728	NASDAQ	SHEN	Fri, Mar 14, 2003	2.26	2.26	2.23	2.24
727	NASDAQ	SHEN	Thu, Mar 13, 2003	2.26	2.27	2.25	2.27
726	NASDAQ	SHEN	Wed, Mar 12, 2003	2.29	2.29	2.26	2.27
725	NASDAQ	SHEN	Tue, Mar 11, 2003	2.35	2.36	2.27	2.27
724	NASDAQ	SHEN	Mon, Mar 10, 2003	2.31	2.34	2.31	2.34
723	NASDAQ	SHEN	Fri, Mar 7, 2003	2.33	2.33	2.33	2.33
722	NASDAQ	SHEN	Thu, Mar 6, 2003	2.32	2.36	2.30	2.33
721	NASDAQ	SHEN	Wed, Mar 5, 2003	2.45	2.45	2.34	2.34
720	NASDAQ	SHEN	Tue, Mar 4, 2003	2.51	2.51	2.45	2.47
719	NASDAQ	SHEN	Mon, Mar 3, 2003	2.47	2.50	2.46	2.50
718	NASDAQ	SHEN	Fri, Feb 28, 2003	2.48	2.48	2.46	2.48
717	NASDAQ	SHEN	Thu, Feb 27, 2003	2.47	2.51	2.47	2.50
716	NASDAQ	SHEN	Wed, Feb 26, 2003	2.37	2.46	2.37	2.44
715	NASDAQ	SHEN	Tue, Feb 25, 2003	2.31	2.37	2.31	2.34
714	NASDAQ	SHEN	Mon, Feb 24, 2003	2.30	2.35	2.30	2.35
713	NASDAQ	SHEN	Fri, Feb 21, 2003	2.28	2.31	2.23	2.30
712	NASDAQ	SHEN	Thu, Feb 20, 2003	2.28	2.30	2.24	2.27
711	NASDAQ	SHEN	Wed, Feb 19, 2003	2.30	2.30	2.25	2.26
710	NASDAQ	SHEN	Tue, Feb 18, 2003	2.32	2.35	2.28	2.32
709	NASDAQ	SHEN	Fri, Feb 14, 2003	2.31	2.33	2.31	2.33
708	NASDAQ	SHEN	Thu, Feb 13, 2003	2.40	2.41	2.30	2.31
707	NASDAQ	SHEN	Wed, Feb 12, 2003	2.42	2.57	2.34	2.39
706	NASDAQ	SHEN	Tue, Feb 11, 2003	2.52	2.52	2.33	2.33
705	NASDAQ	SHEN	Mon, Feb 10, 2003	2.54	2.58	2.50	2.52
704	NASDAQ	SHEN	Fri, Feb 7, 2003	2.70	2.74	2.56	2.56
703	NASDAQ	SHEN	Thu, Feb 6, 2003	2.73	2.88	2.68	2.69
702	NASDAQ	SHEN	Wed, Feb 5, 2003	2.78	2.78	2.72	2.72
701	NASDAQ	SHEN	Tue, Feb 4, 2003	2.99	2.99	2.74	2.83
700	NASDAQ	SHEN	Mon, Feb 3, 2003	3.03	3.07	2.96	2.97
699	NASDAQ	SHEN	Fri, Jan 31, 2003	3.04	3.06	3.01	3.01
698	NASDAQ	SHEN	Thu, Jan 30, 2003	3.01	3.11	2.98	3.05
697	NASDAQ	SHEN	Wed, Jan 29, 2003	2.99	3.01	2.98	2.98
696	NASDAQ	SHEN	Tue, Jan 28, 2003	3.00	3.08	2.97	2.98
695	NASDAQ	SHEN	Mon, Jan 27, 2003	3.08	3.11	2.99	2.99
694	NASDAQ	SHEN	Fri, Jan 24, 2003	3.35	3.35	3.06	3.06
693	NASDAQ	SHEN	Thu, Jan 23, 2003	3.37	3.39	3.31	3.34
692	NASDAQ	SHEN	Wed, Jan 22, 2003	3.33	3.40	3.30	3.33
691	NASDAQ	SHEN	Tue, Jan 21, 2003	3.36	3.36	3.27	3.27
690	NASDAQ	SHEN	Fri, Jan 17, 2003	3.41	3.43	3.33	3.36
689	NASDAQ	SHEN	Thu, Jan 16, 2003	3.48	3.50	3.41	3.41
688	NASDAQ	SHEN	Wed, Jan 15, 2003	3.41	3.55	3.41	3.55
687	NASDAQ	SHEN	Mon, Jan 13, 2003	3.53	3.54	3.37	3.48
686	NASDAQ	SHEN	Fri, Jan 10, 2003	3.50	3.56	3.50	3.56
685	NASDAQ	SHEN	Thu, Jan 9, 2003	3.49	3.59	3.48	3.48
684	NASDAQ	SHEN	Wed, Jan 8, 2003	3.52	3.53	3.49	3.49
683	NASDAQ	SHEN	Tue, Jan 7, 2003	3.57	3.59	3.52	3.58
682	NASDAQ	SHEN	Mon, Jan 6, 2003	3.63	3.63	3.58	3.59
681	NASDAQ	SHEN	Fri, Jan 3, 2003	3.61	3.67	3.57	3.57
680	NASDAQ	SHEN	Thu, Jan 2, 2003	3.60	3.67	3.58	3.60
679	NASDAQ	SHEN	Tue, Dec 31, 2002	3.57	3.70	3.57	3.60
678	NASDAQ	SHEN	Mon, Dec 30, 2002	3.57	3.67	3.57	3.67
677	NASDAQ	SHEN	Fri, Dec 27, 2002	3.57	3.62	3.57	3.57
676	NASDAQ	SHEN	Thu, Dec 26, 2002	3.67	3.67	3.57	3.57
675	NASDAQ	SHEN	Tue, Dec 24, 2002	3.60	3.63	3.60	3.63
674	NASDAQ	SHEN	Mon, Dec 23, 2002	3.63	3.69	3.53	3.67
673	NASDAQ	SHEN	Fri, Dec 20, 2002	3.60	3.66	3.50	3.60
672	NASDAQ	SHEN	Thu, Dec 19, 2002	3.50	3.50	3.50	3.50
671	NASDAQ	SHEN	Wed, Dec 18, 2002	3.52	3.55	3.50	3.50
670	NASDAQ	SHEN	Tue, Dec 17, 2002	3.47	3.53	3.47	3.53
669	NASDAQ	SHEN	Mon, Dec 16, 2002	3.44	3.57	3.44	3.57
668	NASDAQ	SHEN	Fri, Dec 13, 2002	3.42	3.50	3.42	3.43
667	NASDAQ	SHEN	Thu, Dec 12, 2002	3.49	3.54	3.43	3.51
666	NASDAQ	SHEN	Wed, Dec 11, 2002	3.66	3.67	3.56	3.56
665	NASDAQ	SHEN	Tue, Dec 10, 2002	3.51	3.65	3.51	3.61
664	NASDAQ	SHEN	Mon, Dec 9, 2002	3.43	3.57	3.43	3.50
663	NASDAQ	SHEN	Fri, Dec 6, 2002	3.58	3.64	3.43	3.54
662	NASDAQ	SHEN	Thu, Dec 5, 2002	3.57	3.63	3.57	3.58
661	NASDAQ	SHEN	Wed, Dec 4, 2002	3.55	3.59	3.53	3.59
660	NASDAQ	SHEN	Tue, Dec 3, 2002	3.54	3.63	3.52	3.59
659	NASDAQ	SHEN	Mon, Dec 2, 2002	3.51	3.55	3.48	3.55
658	NASDAQ	SHEN	Fri, Nov 29, 2002	3.59	3.59	3.49	3.52
657	NASDAQ	SHEN	Wed, Nov 27, 2002	3.53	3.61	3.49	3.60
656	NASDAQ	SHEN	Tue, Nov 26, 2002	3.48	3.57	3.48	3.53
655	NASDAQ	SHEN	Mon, Nov 25, 2002	3.61	3.61	3.48	3.49
654	NASDAQ	SHEN	Fri, Nov 22, 2002	3.51	3.52	3.47	3.50
653	NASDAQ	SHEN	Thu, Nov 21, 2002	3.51	3.53	3.51	3.52
652	NASDAQ	SHEN	Wed, Nov 20, 2002	3.43	3.52	3.43	3.48
651	NASDAQ	SHEN	Tue, Nov 19, 2002	3.46	3.46	3.43	3.43
650	NASDAQ	SHEN	Mon, Nov 18, 2002	3.54	3.54	3.43	3.44
649	NASDAQ	SHEN	Fri, Nov 15, 2002	3.61	3.61	3.60	3.60
648	NASDAQ	SHEN	Thu, Nov 14, 2002	3.63	3.63	3.63	3.63
647	NASDAQ	SHEN	Wed, Nov 13, 2002	3.55	3.62	3.55	3.62
646	NASDAQ	SHEN	Tue, Nov 12, 2002	3.62	3.62	3.58	3.62
645	NASDAQ	SHEN	Mon, Nov 11, 2002	3.64	3.64	3.56	3.56
644	NASDAQ	SHEN	Fri, Nov 8, 2002	3.67	3.76	3.63	3.67
643	NASDAQ	SHEN	Thu, Nov 7, 2002	3.69	3.69	3.63	3.64
642	NASDAQ	SHEN	Wed, Nov 6, 2002	3.69	3.70	3.62	3.69
641	NASDAQ	SHEN	Tue, Nov 5, 2002	3.70	3.70	3.64	3.70
640	NASDAQ	SHEN	Mon, Nov 4, 2002	3.71	3.78	3.63	3.78
639	NASDAQ	SHEN	Fri, Nov 1, 2002	3.65	3.77	3.65	3.77
638	NASDAQ	SHEN	Thu, Oct 31, 2002	3.70	3.70	3.70	3.70
637	NASDAQ	SHEN	Wed, Oct 30, 2002	3.61	3.67	3.61	3.67
636	NASDAQ	SHEN	Tue, Oct 29, 2002	3.52	3.68	3.52	3.63
635	NASDAQ	SHEN	Mon, Oct 28, 2002	3.60	3.60	3.48	3.50
634	NASDAQ	SHEN	Fri, Oct 25, 2002	3.48	3.59	3.31	3.59
633	NASDAQ	SHEN	Thu, Oct 24, 2002	3.52	3.52	3.52	3.52
632	NASDAQ	SHEN	Wed, Oct 23, 2002	3.35	3.48	3.35	3.48
631	NASDAQ	SHEN	Tue, Oct 22, 2002	3.34	3.42	3.32	3.41
630	NASDAQ	SHEN	Mon, Oct 21, 2002	3.37	3.48	3.30	3.44
629	NASDAQ	SHEN	Fri, Oct 18, 2002	3.48	3.48	3.39	3.46
628	NASDAQ	SHEN	Thu, Oct 17, 2002	3.44	3.47	3.41	3.41
627	NASDAQ	SHEN	Wed, Oct 16, 2002	3.33	3.44	3.26	3.43
626	NASDAQ	SHEN	Tue, Oct 15, 2002	3.41	3.44	3.32	3.32
625	NASDAQ	SHEN	Mon, Oct 14, 2002	3.44	3.45	3.20	3.20
624	NASDAQ	SHEN	Fri, Oct 11, 2002	3.50	3.50	3.44	3.44
623	NASDAQ	SHEN	Thu, Oct 10, 2002	3.52	3.53	3.41	3.47
622	NASDAQ	SHEN	Wed, Oct 9, 2002	3.52	3.56	3.24	3.24
621	NASDAQ	SHEN	Tue, Oct 8, 2002	3.63	3.66	3.47	3.56
620	NASDAQ	SHEN	Mon, Oct 7, 2002	3.82	3.82	3.67	3.68
619	NASDAQ	SHEN	Fri, Oct 4, 2002	3.85	3.85	3.82	3.82
618	NASDAQ	SHEN	Thu, Oct 3, 2002	3.76	3.87	3.76	3.84
617	NASDAQ	SHEN	Wed, Oct 2, 2002	3.78	3.85	3.78	3.84
616	NASDAQ	SHEN	Tue, Oct 1, 2002	3.70	3.83	3.70	3.83
615	NASDAQ	SHEN	Mon, Sep 30, 2002	3.71	3.76	3.70	3.76
614	NASDAQ	SHEN	Fri, Sep 27, 2002	3.70	3.75	3.70	3.71
613	NASDAQ	SHEN	Thu, Sep 26, 2002	3.72	3.78	3.70	3.74
612	NASDAQ	SHEN	Wed, Sep 25, 2002	3.64	3.70	3.63	3.70
611	NASDAQ	SHEN	Tue, Sep 24, 2002	3.70	3.73	3.54	3.61
610	NASDAQ	SHEN	Mon, Sep 23, 2002	3.75	3.75	3.65	3.69
609	NASDAQ	SHEN	Fri, Sep 20, 2002	3.78	3.87	3.71	3.81
608	NASDAQ	SHEN	Thu, Sep 19, 2002	3.80	3.87	3.73	3.73
607	NASDAQ	SHEN	Wed, Sep 18, 2002	3.78	3.81	3.71	3.78
606	NASDAQ	SHEN	Tue, Sep 17, 2002	3.81	3.81	3.69	3.74
605	NASDAQ	SHEN	Mon, Sep 16, 2002	3.75	3.80	3.71	3.74
604	NASDAQ	SHEN	Fri, Sep 13, 2002	3.74	3.75	3.58	3.74
603	NASDAQ	SHEN	Thu, Sep 12, 2002	3.83	3.84	3.74	3.74
602	NASDAQ	SHEN	Wed, Sep 11, 2002	3.92	3.92	3.85	3.85
601	NASDAQ	SHEN	Tue, Sep 10, 2002	3.84	3.92	3.84	3.90
600	NASDAQ	SHEN	Mon, Sep 9, 2002	3.75	3.93	3.75	3.92
599	NASDAQ	SHEN	Fri, Sep 6, 2002	3.78	3.90	3.74	3.89
598	NASDAQ	SHEN	Thu, Sep 5, 2002	3.74	3.82	3.74	3.78
597	NASDAQ	SHEN	Wed, Sep 4, 2002	3.72	3.87	3.72	3.85
596	NASDAQ	SHEN	Tue, Sep 3, 2002	3.79	3.79	3.75	3.75
595	NASDAQ	SHEN	Fri, Aug 30, 2002	3.89	3.90	3.81	3.90
594	NASDAQ	SHEN	Thu, Aug 29, 2002	3.78	3.93	3.76	3.87
593	NASDAQ	SHEN	Wed, Aug 28, 2002	3.78	3.93	3.78	3.78
592	NASDAQ	SHEN	Tue, Aug 27, 2002	3.94	3.94	3.81	3.81
591	NASDAQ	SHEN	Mon, Aug 26, 2002	3.91	3.93	3.86	3.93
590	NASDAQ	SHEN	Fri, Aug 23, 2002	3.89	3.89	3.82	3.86
589	NASDAQ	SHEN	Thu, Aug 22, 2002	3.80	3.93	3.80	3.89
588	NASDAQ	SHEN	Wed, Aug 21, 2002	3.85	3.94	3.81	3.88
587	NASDAQ	SHEN	Tue, Aug 20, 2002	3.93	3.96	3.92	3.93
586	NASDAQ	SHEN	Mon, Aug 19, 2002	3.88	4.00	3.85	4.00
585	NASDAQ	SHEN	Fri, Aug 16, 2002	3.83	3.89	3.83	3.89
584	NASDAQ	SHEN	Thu, Aug 15, 2002	3.91	3.93	3.82	3.88
583	NASDAQ	SHEN	Wed, Aug 14, 2002	3.70	3.91	3.70	3.91
582	NASDAQ	SHEN	Tue, Aug 13, 2002	3.81	3.81	3.70	3.70
581	NASDAQ	SHEN	Mon, Aug 12, 2002	3.78	3.87	3.74	3.74
580	NASDAQ	SHEN	Fri, Aug 9, 2002	3.78	3.96	3.78	3.93
579	NASDAQ	SHEN	Thu, Aug 8, 2002	3.78	3.85	3.72	3.79
578	NASDAQ	SHEN	Wed, Aug 7, 2002	3.71	3.81	3.70	3.78
577	NASDAQ	SHEN	Tue, Aug 6, 2002	3.81	3.84	3.71	3.76
576	NASDAQ	SHEN	Mon, Aug 5, 2002	3.74	3.81	3.71	3.71
575	NASDAQ	SHEN	Fri, Aug 2, 2002	3.72	3.74	3.70	3.70
574	NASDAQ	SHEN	Thu, Aug 1, 2002	3.78	3.79	3.74	3.75
573	NASDAQ	SHEN	Wed, Jul 31, 2002	3.78	3.81	3.70	3.77
572	NASDAQ	SHEN	Tue, Jul 30, 2002	3.86	3.93	3.83	3.93
571	NASDAQ	SHEN	Mon, Jul 29, 2002	3.93	3.96	3.85	3.93
570	NASDAQ	SHEN	Fri, Jul 26, 2002	3.96	4.00	3.89	3.93
569	NASDAQ	SHEN	Thu, Jul 25, 2002	3.89	4.04	3.85	4.04
568	NASDAQ	SHEN	Wed, Jul 24, 2002	3.81	3.89	3.81	3.89
567	NASDAQ	SHEN	Tue, Jul 23, 2002	3.78	3.85	3.77	3.83
566	NASDAQ	SHEN	Mon, Jul 22, 2002	3.81	3.81	3.78	3.80
565	NASDAQ	SHEN	Fri, Jul 19, 2002	3.85	3.91	3.82	3.82
564	NASDAQ	SHEN	Thu, Jul 18, 2002	3.84	3.94	3.84	3.86
563	NASDAQ	SHEN	Wed, Jul 17, 2002	3.89	4.00	3.86	3.97
562	NASDAQ	SHEN	Tue, Jul 16, 2002	3.86	3.90	3.80	3.80
561	NASDAQ	SHEN	Mon, Jul 15, 2002	3.80	3.89	3.71	3.89
560	NASDAQ	SHEN	Fri, Jul 12, 2002	3.74	3.78	3.74	3.75
559	NASDAQ	SHEN	Thu, Jul 11, 2002	3.69	3.74	3.63	3.74
558	NASDAQ	SHEN	Wed, Jul 10, 2002	3.69	3.77	3.67	3.70
557	NASDAQ	SHEN	Tue, Jul 9, 2002	3.60	3.69	3.59	3.63
556	NASDAQ	SHEN	Mon, Jul 8, 2002	3.55	3.61	3.52	3.59
555	NASDAQ	SHEN	Fri, Jul 5, 2002	3.50	3.61	3.50	3.61
554	NASDAQ	SHEN	Wed, Jul 3, 2002	3.47	3.63	3.47	3.57
553	NASDAQ	SHEN	Tue, Jul 2, 2002	3.63	3.63	3.35	3.49
552	NASDAQ	SHEN	Mon, Jul 1, 2002	3.93	3.93	3.37	3.37
551	NASDAQ	SHEN	Fri, Jun 28, 2002	3.89	4.08	3.73	3.98
550	NASDAQ	SHEN	Thu, Jun 27, 2002	3.80	3.87	3.72	3.87
549	NASDAQ	SHEN	Wed, Jun 26, 2002	3.98	4.05	3.81	4.00
548	NASDAQ	SHEN	Tue, Jun 25, 2002	4.04	4.07	3.96	4.04
547	NASDAQ	SHEN	Mon, Jun 24, 2002	4.00	4.04	3.91	4.04
546	NASDAQ	SHEN	Fri, Jun 21, 2002	3.99	4.00	3.96	4.00
545	NASDAQ	SHEN	Thu, Jun 20, 2002	3.93	4.01	3.93	4.01
544	NASDAQ	SHEN	Wed, Jun 19, 2002	3.88	3.93	3.85	3.93
543	NASDAQ	SHEN	Tue, Jun 18, 2002	3.93	3.93	3.86	3.89
542	NASDAQ	SHEN	Mon, Jun 17, 2002	3.96	3.96	3.79	3.89
541	NASDAQ	SHEN	Fri, Jun 14, 2002	3.84	3.84	3.76	3.78
540	NASDAQ	SHEN	Thu, Jun 13, 2002	3.87	4.01	3.84	3.85
539	NASDAQ	SHEN	Wed, Jun 12, 2002	3.84	3.85	3.73	3.78
538	NASDAQ	SHEN	Tue, Jun 11, 2002	3.86	3.94	3.84	3.84
537	NASDAQ	SHEN	Mon, Jun 10, 2002	3.83	3.86	3.80	3.83
536	NASDAQ	SHEN	Fri, Jun 7, 2002	3.79	3.81	3.77	3.81
535	NASDAQ	SHEN	Thu, Jun 6, 2002	3.93	3.96	3.87	3.87
534	NASDAQ	SHEN	Wed, Jun 5, 2002	3.92	3.96	3.92	3.93
533	NASDAQ	SHEN	Tue, Jun 4, 2002	3.96	3.96	3.89	3.92
532	NASDAQ	SHEN	Mon, Jun 3, 2002	4.02	4.05	3.85	3.91
531	NASDAQ	SHEN	Fri, May 31, 2002	3.89	4.15	3.83	3.99
530	NASDAQ	SHEN	Thu, May 30, 2002	3.76	3.93	3.76	3.89
529	NASDAQ	SHEN	Wed, May 29, 2002	3.78	3.78	3.73	3.75
528	NASDAQ	SHEN	Tue, May 28, 2002	3.79	3.81	3.79	3.81
527	NASDAQ	SHEN	Fri, May 24, 2002	3.81	3.85	3.78	3.80
526	NASDAQ	SHEN	Thu, May 23, 2002	3.83	3.83	3.78	3.81
525	NASDAQ	SHEN	Wed, May 22, 2002	3.84	3.85	3.78	3.83
524	NASDAQ	SHEN	Tue, May 21, 2002	3.70	3.82	3.67	3.76
523	NASDAQ	SHEN	Mon, May 20, 2002	3.68	3.68	3.61	3.62
522	NASDAQ	SHEN	Fri, May 17, 2002	3.70	3.71	3.56	3.63
521	NASDAQ	SHEN	Thu, May 16, 2002	3.70	3.70	3.52	3.67
520	NASDAQ	SHEN	Wed, May 15, 2002	3.70	3.70	3.57	3.64
519	NASDAQ	SHEN	Tue, May 14, 2002	3.56	3.74	3.56	3.70
518	NASDAQ	SHEN	Mon, May 13, 2002	3.33	3.58	3.33	3.58
517	NASDAQ	SHEN	Fri, May 10, 2002	3.21	3.30	3.21	3.30
516	NASDAQ	SHEN	Thu, May 9, 2002	3.73	3.73	3.20	3.31
515	NASDAQ	SHEN	Wed, May 8, 2002	3.70	3.73	3.70	3.73
514	NASDAQ	SHEN	Tue, May 7, 2002	3.78	3.78	3.67	3.75
513	NASDAQ	SHEN	Mon, May 6, 2002	3.64	3.77	3.64	3.77
512	NASDAQ	SHEN	Fri, May 3, 2002	3.69	3.69	3.63	3.63
511	NASDAQ	SHEN	Thu, May 2, 2002	3.67	3.70	3.64	3.70
510	NASDAQ	SHEN	Wed, May 1, 2002	3.69	3.70	3.69	3.70
509	NASDAQ	SHEN	Tue, Apr 30, 2002	3.69	3.70	3.64	3.68
508	NASDAQ	SHEN	Mon, Apr 29, 2002	3.74	3.74	3.69	3.69
507	NASDAQ	SHEN	Fri, Apr 26, 2002	3.70	3.73	3.63	3.73
506	NASDAQ	SHEN	Thu, Apr 25, 2002	3.73	3.75	3.60	3.74
505	NASDAQ	SHEN	Wed, Apr 24, 2002	3.72	3.73	3.60	3.69
504	NASDAQ	SHEN	Tue, Apr 23, 2002	3.83	3.83	3.60	3.67
503	NASDAQ	SHEN	Mon, Apr 22, 2002	3.77	3.90	3.76	3.79
502	NASDAQ	SHEN	Fri, Apr 19, 2002	3.63	3.73	3.59	3.73
501	NASDAQ	SHEN	Thu, Apr 18, 2002	3.33	3.70	3.33	3.67
500	NASDAQ	SHEN	Wed, Apr 17, 2002	3.25	3.33	3.24	3.33
499	NASDAQ	SHEN	Tue, Apr 16, 2002	3.15	3.24	3.13	3.24
498	NASDAQ	SHEN	Mon, Apr 15, 2002	3.20	3.21	3.15	3.15
497	NASDAQ	SHEN	Fri, Apr 12, 2002	3.16	3.21	3.11	3.21
496	NASDAQ	SHEN	Thu, Apr 11, 2002	3.16	3.31	3.14	3.16
495	NASDAQ	SHEN	Wed, Apr 10, 2002	3.24	3.37	3.22	3.35
494	NASDAQ	SHEN	Tue, Apr 9, 2002	3.03	3.24	3.03	3.22
493	NASDAQ	SHEN	Mon, Apr 8, 2002	2.96	3.03	2.96	2.98
492	NASDAQ	SHEN	Fri, Apr 5, 2002	2.97	2.98	2.96	2.97
491	NASDAQ	SHEN	Thu, Apr 4, 2002	2.94	2.97	2.94	2.96
490	NASDAQ	SHEN	Wed, Apr 3, 2002	2.96	2.96	2.96	2.96
489	NASDAQ	SHEN	Tue, Apr 2, 2002	2.94	2.94	2.94	2.94
488	NASDAQ	SHEN	Mon, Apr 1, 2002	2.92	2.92	2.91	2.92
487	NASDAQ	SHEN	Thu, Mar 28, 2002	2.86	2.93	2.86	2.89
486	NASDAQ	SHEN	Wed, Mar 27, 2002	2.82	2.87	2.82	2.87
485	NASDAQ	SHEN	Tue, Mar 26, 2002	2.83	2.83	2.82	2.82
484	NASDAQ	SHEN	Mon, Mar 25, 2002	2.78	2.81	2.78	2.81
483	NASDAQ	SHEN	Fri, Mar 22, 2002	2.75	2.75	2.67	2.73
482	NASDAQ	SHEN	Thu, Mar 21, 2002	2.81	2.81	2.67	2.67
481	NASDAQ	SHEN	Wed, Mar 20, 2002	2.81	2.81	2.81	2.81
480	NASDAQ	SHEN	Tue, Mar 19, 2002	2.80	2.80	2.79	2.79
479	NASDAQ	SHEN	Mon, Mar 18, 2002	2.80	2.80	2.80	2.80
478	NASDAQ	SHEN	Fri, Mar 15, 2002	2.80	2.80	2.76	2.80
477	NASDAQ	SHEN	Thu, Mar 14, 2002	2.78	2.81	2.69	2.69
476	NASDAQ	SHEN	Wed, Mar 13, 2002	2.77	2.81	2.77	2.77
475	NASDAQ	SHEN	Tue, Mar 12, 2002	2.76	2.78	2.76	2.77
474	NASDAQ	SHEN	Mon, Mar 11, 2002	2.76	2.78	2.74	2.76
473	NASDAQ	SHEN	Fri, Mar 8, 2002	2.74	2.74	2.69	2.69
472	NASDAQ	SHEN	Thu, Mar 7, 2002	2.71	2.71	2.69	2.69
471	NASDAQ	SHEN	Wed, Mar 6, 2002	2.74	2.74	2.74	2.74
470	NASDAQ	SHEN	Tue, Mar 5, 2002	2.76	2.76	2.70	2.70
469	NASDAQ	SHEN	Mon, Mar 4, 2002	2.70	2.74	2.70	2.74
468	NASDAQ	SHEN	Fri, Mar 1, 2002	2.70	2.70	2.64	2.64
467	NASDAQ	SHEN	Thu, Feb 28, 2002	2.69	2.69	2.66	2.66
466	NASDAQ	SHEN	Wed, Feb 27, 2002	2.63	2.63	2.63	2.63
465	NASDAQ	SHEN	Tue, Feb 26, 2002	2.57	2.63	2.57	2.63
464	NASDAQ	SHEN	Mon, Feb 25, 2002	2.57	2.61	2.52	2.59
463	NASDAQ	SHEN	Fri, Feb 22, 2002	2.59	2.59	2.59	2.59
462	NASDAQ	SHEN	Wed, Feb 20, 2002	2.57	2.57	2.56	2.56
461	NASDAQ	SHEN	Tue, Feb 19, 2002	2.56	2.57	2.56	2.57
460	NASDAQ	SHEN	Fri, Feb 15, 2002	2.52	2.52	2.52	2.52
459	NASDAQ	SHEN	Thu, Feb 14, 2002	2.48	2.56	2.48	2.56
458	NASDAQ	SHEN	Wed, Feb 13, 2002	2.52	2.52	2.48	2.52
457	NASDAQ	SHEN	Tue, Feb 12, 2002	2.45	2.48	2.45	2.48
456	NASDAQ	SHEN	Mon, Feb 11, 2002	2.59	2.59	2.44	2.44
455	NASDAQ	SHEN	Fri, Feb 8, 2002	2.59	2.63	2.59	2.62
454	NASDAQ	SHEN	Thu, Feb 7, 2002	2.64	2.64	2.54	2.59
453	NASDAQ	SHEN	Wed, Feb 6, 2002	2.70	2.70	2.70	2.70
452	NASDAQ	SHEN	Mon, Feb 4, 2002	2.68	2.68	2.67	2.67
451	NASDAQ	SHEN	Fri, Feb 1, 2002	2.68	2.74	2.68	2.74
450	NASDAQ	SHEN	Mon, Jan 28, 2002	2.71	2.81	2.67	2.81
449	NASDAQ	SHEN	Tue, Jan 22, 2002	2.84	2.84	2.73	2.73
448	NASDAQ	SHEN	Fri, Jan 18, 2002	2.84	2.84	2.84	2.84
447	NASDAQ	SHEN	Thu, Jan 10, 2002	2.90	2.90	2.84	2.84
446	NASDAQ	SHEN	Wed, Jan 9, 2002	2.90	2.90	2.90	2.90
445	NASDAQ	SHEN	Mon, Jan 7, 2002	2.96	2.96	2.96	2.96
444	NASDAQ	SHEN	Fri, Jan 4, 2002	2.97	2.97	2.91	2.91
443	NASDAQ	SHEN	Thu, Jan 3, 2002	2.98	2.98	2.96	2.96
442	NASDAQ	SHEN	Wed, Jan 2, 2002	2.96	3.00	2.95	2.97
441	NASDAQ	SHEN	Fri, Dec 28, 2001	2.90	2.91	2.90	2.91
440	NASDAQ	SHEN	Mon, Dec 24, 2001	2.90	2.90	2.90	2.90
439	NASDAQ	SHEN	Thu, Dec 20, 2001	2.91	2.91	2.91	2.91
438	NASDAQ	SHEN	Wed, Dec 19, 2001	3.04	3.04	2.91	2.91
437	NASDAQ	SHEN	Tue, Dec 18, 2001	2.93	2.96	2.93	2.96
436	NASDAQ	SHEN	Mon, Dec 17, 2001	2.96	3.05	2.96	2.96
435	NASDAQ	SHEN	Fri, Dec 14, 2001	3.00	3.04	2.96	2.96
434	NASDAQ	SHEN	Thu, Dec 13, 2001	2.94	3.04	2.94	3.03
433	NASDAQ	SHEN	Tue, Dec 11, 2001	2.87	2.93	2.81	2.93
432	NASDAQ	SHEN	Fri, Dec 7, 2001	2.82	2.82	2.82	2.82
431	NASDAQ	SHEN	Thu, Dec 6, 2001	2.75	2.83	2.75	2.82
430	NASDAQ	SHEN	Tue, Dec 4, 2001	2.73	2.74	2.73	2.74
429	NASDAQ	SHEN	Mon, Dec 3, 2001	2.82	2.82	2.79	2.79
428	NASDAQ	SHEN	Fri, Nov 30, 2001	2.83	2.93	2.75	2.81
427	NASDAQ	SHEN	Wed, Nov 28, 2001	2.63	2.82	2.63	2.70
426	NASDAQ	SHEN	Tue, Nov 27, 2001	2.52	2.63	2.52	2.63
425	NASDAQ	SHEN	Tue, Nov 20, 2001	2.66	2.67	2.66	2.67
424	NASDAQ	SHEN	Mon, Nov 19, 2001	2.48	2.48	2.42	2.42
423	NASDAQ	SHEN	Thu, Nov 15, 2001	2.46	2.46	2.46	2.46
422	NASDAQ	SHEN	Wed, Nov 14, 2001	2.52	2.52	2.48	2.48
421	NASDAQ	SHEN	Mon, Nov 12, 2001	2.56	2.69	2.48	2.69
420	NASDAQ	SHEN	Fri, Nov 9, 2001	2.53	2.61	2.48	2.61
419	NASDAQ	SHEN	Thu, Nov 8, 2001	2.63	2.63	2.59	2.60
418	NASDAQ	SHEN	Wed, Nov 7, 2001	2.60	2.60	2.60	2.60
417	NASDAQ	SHEN	Tue, Nov 6, 2001	2.59	2.59	2.57	2.58
416	NASDAQ	SHEN	Mon, Nov 5, 2001	2.59	2.63	2.56	2.56
415	NASDAQ	SHEN	Fri, Nov 2, 2001	2.56	2.56	2.56	2.56
414	NASDAQ	SHEN	Thu, Nov 1, 2001	2.55	2.55	2.55	2.55
413	NASDAQ	SHEN	Wed, Oct 31, 2001	2.53	2.55	2.53	2.55
412	NASDAQ	SHEN	Tue, Oct 30, 2001	2.52	2.52	2.52	2.52
411	NASDAQ	SHEN	Tue, Oct 23, 2001	2.70	2.70	2.70	2.70
410	NASDAQ	SHEN	Mon, Oct 22, 2001	2.70	2.70	2.70	2.70
409	NASDAQ	SHEN	Fri, Oct 19, 2001	2.60	2.76	2.60	2.70
408	NASDAQ	SHEN	Wed, Oct 17, 2001	2.60	2.60	2.50	2.50
407	NASDAQ	SHEN	Mon, Oct 8, 2001	2.53	2.60	2.53	2.60
406	NASDAQ	SHEN	Fri, Oct 5, 2001	2.66	2.66	2.66	2.66
405	NASDAQ	SHEN	Thu, Oct 4, 2001	2.64	2.65	2.52	2.65
404	NASDAQ	SHEN	Wed, Oct 3, 2001	2.56	2.56	2.52	2.52
403	NASDAQ	SHEN	Tue, Oct 2, 2001	2.63	2.63	2.54	2.56
402	NASDAQ	SHEN	Mon, Oct 1, 2001	2.58	2.58	2.56	2.57
401	NASDAQ	SHEN	Fri, Sep 28, 2001	2.58	2.59	2.57	2.58
400	NASDAQ	SHEN	Thu, Sep 27, 2001	2.59	2.59	2.59	2.59
399	NASDAQ	SHEN	Tue, Sep 25, 2001	2.58	2.62	2.58	2.59
398	NASDAQ	SHEN	Mon, Sep 24, 2001	2.45	2.61	2.45	2.61
397	NASDAQ	SHEN	Fri, Sep 21, 2001	2.51	2.51	2.46	2.46
396	NASDAQ	SHEN	Thu, Sep 20, 2001	2.52	2.53	2.51	2.51
395	NASDAQ	SHEN	Wed, Sep 19, 2001	2.52	2.53	2.52	2.52
394	NASDAQ	SHEN	Tue, Sep 18, 2001	2.57	2.57	2.50	2.50
393	NASDAQ	SHEN	Mon, Sep 17, 2001	2.59	2.59	2.57	2.57
392	NASDAQ	SHEN	Mon, Sep 10, 2001	2.63	2.63	2.63	2.63
391	NASDAQ	SHEN	Thu, Sep 6, 2001	2.67	2.67	2.63	2.63
390	NASDAQ	SHEN	Wed, Sep 5, 2001	2.72	2.72	2.67	2.69
389	NASDAQ	SHEN	Tue, Sep 4, 2001	2.70	2.72	2.67	2.72
388	NASDAQ	SHEN	Fri, Aug 31, 2001	2.67	2.70	2.67	2.67
387	NASDAQ	SHEN	Thu, Aug 30, 2001	2.79	2.80	2.63	2.67
386	NASDAQ	SHEN	Tue, Aug 28, 2001	2.81	2.81	2.81	2.81
385	NASDAQ	SHEN	Mon, Aug 27, 2001	2.85	2.87	2.85	2.85
384	NASDAQ	SHEN	Thu, Aug 23, 2001	2.85	2.85	2.85	2.85
383	NASDAQ	SHEN	Wed, Aug 22, 2001	2.85	2.85	2.85	2.85
382	NASDAQ	SHEN	Tue, Aug 21, 2001	2.85	2.91	2.85	2.85
381	NASDAQ	SHEN	Mon, Aug 20, 2001	2.85	2.91	2.85	2.90
380	NASDAQ	SHEN	Thu, Aug 16, 2001	2.85	2.91	2.85	2.89
379	NASDAQ	SHEN	Wed, Aug 15, 2001	2.85	2.85	2.85	2.85
378	NASDAQ	SHEN	Tue, Aug 14, 2001	2.85	2.85	2.85	2.85
377	NASDAQ	SHEN	Mon, Aug 13, 2001	2.88	2.88	2.85	2.85
376	NASDAQ	SHEN	Thu, Aug 9, 2001	2.91	2.91	2.91	2.91
375	NASDAQ	SHEN	Wed, Aug 8, 2001	2.96	2.99	2.95	2.97
374	NASDAQ	SHEN	Tue, Aug 7, 2001	2.87	2.93	2.87	2.93
373	NASDAQ	SHEN	Mon, Aug 6, 2001	2.86	2.95	2.86	2.95
372	NASDAQ	SHEN	Fri, Aug 3, 2001	2.81	2.93	2.80	2.89
371	NASDAQ	SHEN	Thu, Aug 2, 2001	2.74	2.80	2.74	2.77
370	NASDAQ	SHEN	Wed, Aug 1, 2001	2.74	2.75	2.74	2.74
369	NASDAQ	SHEN	Tue, Jul 31, 2001	2.72	2.74	2.72	2.74
368	NASDAQ	SHEN	Mon, Jul 30, 2001	2.70	2.74	2.70	2.72
367	NASDAQ	SHEN	Fri, Jul 27, 2001	2.75	2.75	2.71	2.72
366	NASDAQ	SHEN	Thu, Jul 26, 2001	2.52	2.81	2.52	2.74
365	NASDAQ	SHEN	Wed, Jul 25, 2001	2.40	2.58	2.40	2.58
364	NASDAQ	SHEN	Tue, Jul 24, 2001	2.37	2.39	2.37	2.39
363	NASDAQ	SHEN	Mon, Jul 23, 2001	2.30	2.39	2.30	2.39
362	NASDAQ	SHEN	Fri, Jul 20, 2001	2.22	2.30	2.22	2.30
361	NASDAQ	SHEN	Wed, Jul 18, 2001	2.22	2.23	2.20	2.23
360	NASDAQ	SHEN	Tue, Jul 17, 2001	2.20	2.22	2.20	2.22
359	NASDAQ	SHEN	Mon, Jul 16, 2001	2.15	2.23	2.15	2.20
358	NASDAQ	SHEN	Fri, Jul 13, 2001	2.13	2.16	2.10	2.16
357	NASDAQ	SHEN	Tue, Jul 10, 2001	2.04	2.12	2.04	2.04
356	NASDAQ	SHEN	Mon, Jul 9, 2001	2.06	2.06	2.04	2.04
355	NASDAQ	SHEN	Fri, Jul 6, 2001	2.09	2.09	2.06	2.06
354	NASDAQ	SHEN	Thu, Jul 5, 2001	2.11	2.11	2.09	2.09
353	NASDAQ	SHEN	Tue, Jul 3, 2001	2.11	2.11	2.11	2.11
352	NASDAQ	SHEN	Mon, Jul 2, 2001	2.15	2.15	2.12	2.12
351	NASDAQ	SHEN	Fri, Jun 29, 2001	2.16	2.17	2.16	2.16
350	NASDAQ	SHEN	Thu, Jun 28, 2001	2.15	2.17	2.15	2.17
349	NASDAQ	SHEN	Wed, Jun 27, 2001	2.14	2.16	2.13	2.15
348	NASDAQ	SHEN	Tue, Jun 26, 2001	2.15	2.15	2.13	2.15
347	NASDAQ	SHEN	Mon, Jun 25, 2001	2.14	2.15	2.14	2.15
346	NASDAQ	SHEN	Fri, Jun 22, 2001	2.07	2.14	2.07	2.14
345	NASDAQ	SHEN	Thu, Jun 21, 2001	2.22	2.24	2.08	2.08
344	NASDAQ	SHEN	Wed, Jun 20, 2001	2.19	2.19	2.19	2.19
343	NASDAQ	SHEN	Tue, Jun 19, 2001	2.23	2.23	2.19	2.19
342	NASDAQ	SHEN	Thu, Jun 14, 2001	2.23	2.23	2.23	2.23
341	NASDAQ	SHEN	Wed, Jun 13, 2001	2.20	2.20	2.20	2.20
340	NASDAQ	SHEN	Mon, Jun 11, 2001	2.22	2.22	2.22	2.22
339	NASDAQ	SHEN	Thu, Jun 7, 2001	2.23	2.23	2.19	2.22
338	NASDAQ	SHEN	Wed, Jun 6, 2001	2.24	2.33	2.24	2.33
337	NASDAQ	SHEN	Tue, Jun 5, 2001	2.19	2.19	2.16	2.16
336	NASDAQ	SHEN	Mon, Jun 4, 2001	2.23	2.23	2.22	2.22
335	NASDAQ	SHEN	Tue, May 29, 2001	2.22	2.22	2.22	2.22
334	NASDAQ	SHEN	Fri, May 25, 2001	2.23	2.23	2.23	2.23
333	NASDAQ	SHEN	Wed, May 23, 2001	2.07	2.15	2.07	2.07
332	NASDAQ	SHEN	Tue, May 22, 2001	2.20	2.20	2.04	2.12
331	NASDAQ	SHEN	Mon, May 21, 2001	2.20	2.20	2.20	2.20
330	NASDAQ	SHEN	Fri, May 18, 2001	2.22	2.22	2.22	2.22
329	NASDAQ	SHEN	Thu, May 17, 2001	2.22	2.23	2.22	2.23
328	NASDAQ	SHEN	Wed, May 16, 2001	2.20	2.20	2.20	2.20
327	NASDAQ	SHEN	Wed, May 9, 2001	2.22	2.24	2.22	2.24
326	NASDAQ	SHEN	Mon, May 7, 2001	2.22	2.22	2.22	2.22
325	NASDAQ	SHEN	Thu, May 3, 2001	2.19	2.19	2.19	2.19
324	NASDAQ	SHEN	Mon, Apr 30, 2001	2.19	2.19	2.15	2.15
323	NASDAQ	SHEN	Fri, Apr 27, 2001	2.19	2.19	2.16	2.16
322	NASDAQ	SHEN	Thu, Apr 26, 2001	2.11	2.26	2.11	2.22
321	NASDAQ	SHEN	Wed, Apr 25, 2001	2.15	2.15	2.15	2.15
320	NASDAQ	SHEN	Tue, Apr 17, 2001	2.22	2.26	2.22	2.22
319	NASDAQ	SHEN	Thu, Apr 12, 2001	2.15	2.22	2.15	2.22
318	NASDAQ	SHEN	Tue, Apr 10, 2001	2.17	2.22	2.08	2.22
317	NASDAQ	SHEN	Tue, Apr 3, 2001	2.20	2.20	2.17	2.17
316	NASDAQ	SHEN	Mon, Apr 2, 2001	2.24	2.24	2.22	2.22
315	NASDAQ	SHEN	Thu, Mar 29, 2001	2.28	2.28	2.28	2.28
314	NASDAQ	SHEN	Mon, Mar 26, 2001	2.26	2.26	2.26	2.26
313	NASDAQ	SHEN	Fri, Mar 23, 2001	2.27	2.30	2.22	2.30
312	NASDAQ	SHEN	Thu, Mar 22, 2001	2.31	2.31	2.20	2.30
311	NASDAQ	SHEN	Mon, Mar 19, 2001	2.37	2.37	2.37	2.37
310	NASDAQ	SHEN	Thu, Mar 15, 2001	2.35	2.40	2.31	2.39
309	NASDAQ	SHEN	Wed, Mar 14, 2001	2.41	2.41	2.38	2.38
308	NASDAQ	SHEN	Mon, Mar 12, 2001	2.43	2.44	2.42	2.43
307	NASDAQ	SHEN	Fri, Mar 9, 2001	2.37	2.37	2.37	2.37
306	NASDAQ	SHEN	Wed, Mar 7, 2001	2.40	2.40	2.33	2.37
305	NASDAQ	SHEN	Fri, Mar 2, 2001	2.40	2.40	2.40	2.40
304	NASDAQ	SHEN	Tue, Feb 27, 2001	2.40	2.40	2.40	2.40
303	NASDAQ	SHEN	Fri, Feb 23, 2001	2.39	2.41	2.39	2.40
302	NASDAQ	SHEN	Thu, Feb 22, 2001	2.39	2.39	2.35	2.35
301	NASDAQ	SHEN	Wed, Feb 21, 2001	2.44	2.44	2.44	2.44
300	NASDAQ	SHEN	Tue, Feb 20, 2001	2.52	2.52	2.48	2.48
299	NASDAQ	SHEN	Fri, Feb 16, 2001	2.52	2.52	2.52	2.52
298	NASDAQ	SHEN	Thu, Feb 15, 2001	2.59	2.59	2.41	2.41
297	NASDAQ	SHEN	Wed, Feb 14, 2001	2.37	2.56	2.37	2.56
296	NASDAQ	SHEN	Tue, Feb 13, 2001	2.37	2.41	2.37	2.41
295	NASDAQ	SHEN	Fri, Feb 9, 2001	2.33	2.41	2.33	2.41
294	NASDAQ	SHEN	Thu, Feb 8, 2001	2.35	2.38	2.35	2.38
293	NASDAQ	SHEN	Wed, Feb 7, 2001	2.30	2.30	2.30	2.30
292	NASDAQ	SHEN	Fri, Feb 2, 2001	2.31	2.31	2.30	2.30
291	NASDAQ	SHEN	Tue, Jan 30, 2001	2.31	2.31	2.31	2.31
290	NASDAQ	SHEN	Mon, Jan 29, 2001	2.31	2.31	2.31	2.31
289	NASDAQ	SHEN	Fri, Jan 26, 2001	2.24	2.28	2.24	2.28
288	NASDAQ	SHEN	Mon, Jan 22, 2001	2.26	2.30	2.24	2.30
287	NASDAQ	SHEN	Fri, Jan 19, 2001	2.24	2.24	2.24	2.24
286	NASDAQ	SHEN	Thu, Jan 18, 2001	2.26	2.26	2.26	2.26
285	NASDAQ	SHEN	Tue, Jan 16, 2001	2.26	2.26	2.26	2.26
284	NASDAQ	SHEN	Fri, Jan 12, 2001	2.26	2.26	2.17	2.26
283	NASDAQ	SHEN	Thu, Jan 11, 2001	2.26	2.26	2.26	2.26
282	NASDAQ	SHEN	Mon, Jan 8, 2001	2.26	2.26	2.26	2.26
281	NASDAQ	SHEN	Wed, Jan 3, 2001	2.23	2.23	2.23	2.23
280	NASDAQ	SHEN	Tue, Jan 2, 2001	2.37	2.37	2.21	2.21
279	NASDAQ	SHEN	Fri, Dec 29, 2000	2.42	2.42	2.38	2.38
278	NASDAQ	SHEN	Thu, Dec 28, 2000	2.53	2.59	2.44	2.44
277	NASDAQ	SHEN	Wed, Dec 27, 2000	2.56	2.59	2.53	2.59
276	NASDAQ	SHEN	Tue, Dec 26, 2000	2.59	2.59	2.59	2.59
275	NASDAQ	SHEN	Fri, Dec 22, 2000	2.59	2.59	2.59	2.59
274	NASDAQ	SHEN	Thu, Dec 21, 2000	2.59	2.59	2.59	2.59
273	NASDAQ	SHEN	Wed, Dec 20, 2000	2.52	2.67	2.52	2.67
272	NASDAQ	SHEN	Tue, Dec 19, 2000	2.45	2.49	2.45	2.49
271	NASDAQ	SHEN	Mon, Dec 18, 2000	2.46	2.48	2.46	2.48
270	NASDAQ	SHEN	Fri, Dec 15, 2000	2.45	2.45	2.45	2.45
269	NASDAQ	SHEN	Thu, Dec 14, 2000	2.44	2.45	2.44	2.44
268	NASDAQ	SHEN	Wed, Dec 13, 2000	2.43	2.43	2.43	2.43
267	NASDAQ	SHEN	Tue, Dec 12, 2000	2.46	2.46	2.46	2.46
266	NASDAQ	SHEN	Thu, Dec 7, 2000	2.40	2.46	2.40	2.46
265	NASDAQ	SHEN	Tue, Dec 5, 2000	2.50	2.50	2.44	2.46
264	NASDAQ	SHEN	Mon, Dec 4, 2000	2.51	2.54	2.43	2.48
263	NASDAQ	SHEN	Fri, Dec 1, 2000	2.57	2.57	2.57	2.57
262	NASDAQ	SHEN	Tue, Nov 28, 2000	2.57	2.57	2.57	2.57
261	NASDAQ	SHEN	Fri, Nov 24, 2000	2.47	2.47	2.46	2.46
260	NASDAQ	SHEN	Tue, Nov 14, 2000	2.54	2.54	2.54	2.54
259	NASDAQ	SHEN	Mon, Nov 13, 2000	2.46	2.46	2.46	2.46
258	NASDAQ	SHEN	Fri, Nov 10, 2000	2.52	2.52	2.48	2.48
257	NASDAQ	SHEN	Thu, Nov 9, 2000	2.56	2.56	2.54	2.54
256	NASDAQ	SHEN	Tue, Nov 7, 2000	2.59	2.59	2.59	2.59
255	NASDAQ	SHEN	Mon, Nov 6, 2000	2.53	2.53	2.47	2.47
254	NASDAQ	SHEN	Thu, Nov 2, 2000	2.39	2.46	2.39	2.46
253	NASDAQ	SHEN	Wed, Oct 25, 2000	2.44	2.44	2.44	2.44
252	NASDAQ	SHEN	Tue, Oct 24, 2000	2.43	2.43	2.43	2.43
251	NASDAQ	SHEN	Mon, Oct 23, 2000	2.37	2.52	2.33	2.52
250	NASDAQ	SHEN	Fri, Oct 20, 2000	2.52	2.52	2.37	2.37
249	NASDAQ	SHEN	Wed, Oct 18, 2000	2.41	2.82	2.41	2.82
248	NASDAQ	SHEN	Tue, Oct 17, 2000	2.41	2.41	2.41	2.41
247	NASDAQ	SHEN	Thu, Oct 12, 2000	2.56	2.59	2.48	2.48
246	NASDAQ	SHEN	Wed, Oct 11, 2000	2.56	2.56	2.56	2.56
245	NASDAQ	SHEN	Thu, Sep 28, 2000	2.63	2.63	2.63	2.63
244	NASDAQ	SHEN	Wed, Sep 27, 2000	2.59	2.63	2.59	2.63
243	NASDAQ	SHEN	Mon, Sep 25, 2000	2.52	2.53	2.50	2.50
242	NASDAQ	SHEN	Fri, Sep 22, 2000	2.46	2.52	2.33	2.48
241	NASDAQ	SHEN	Thu, Sep 21, 2000	2.59	2.59	2.59	2.59
240	NASDAQ	SHEN	Fri, Sep 15, 2000	2.98	2.98	2.74	2.74
239	NASDAQ	SHEN	Thu, Sep 14, 2000	3.04	3.07	2.98	2.98
238	NASDAQ	SHEN	Wed, Sep 13, 2000	3.04	3.07	3.04	3.07
237	NASDAQ	SHEN	Tue, Sep 12, 2000	3.04	3.04	3.04	3.04
236	NASDAQ	SHEN	Fri, Sep 8, 2000	3.11	3.11	3.04	3.07
235	NASDAQ	SHEN	Thu, Sep 7, 2000	3.26	3.26	3.26	3.26
234	NASDAQ	SHEN	Wed, Sep 6, 2000	3.33	3.41	3.33	3.41
233	NASDAQ	SHEN	Fri, Sep 1, 2000	3.29	3.29	3.29	3.29
232	NASDAQ	SHEN	Wed, Aug 30, 2000	3.29	3.35	3.29	3.33
231	NASDAQ	SHEN	Tue, Aug 29, 2000	3.30	3.41	3.30	3.41
230	NASDAQ	SHEN	Mon, Aug 28, 2000	3.41	3.44	3.33	3.33
229	NASDAQ	SHEN	Fri, Aug 25, 2000	3.06	3.26	3.04	3.15
228	NASDAQ	SHEN	Thu, Aug 24, 2000	3.07	3.07	3.07	3.07
227	NASDAQ	SHEN	Wed, Aug 23, 2000	3.04	3.04	2.96	3.04
226	NASDAQ	SHEN	Tue, Aug 22, 2000	2.96	3.04	2.96	3.04
225	NASDAQ	SHEN	Mon, Aug 21, 2000	2.85	3.04	2.85	3.04
224	NASDAQ	SHEN	Fri, Aug 18, 2000	2.85	3.00	2.85	3.00
223	NASDAQ	SHEN	Thu, Aug 17, 2000	2.85	2.85	2.85	2.85
222	NASDAQ	SHEN	Tue, Aug 15, 2000	2.85	2.89	2.85	2.89
221	NASDAQ	SHEN	Mon, Aug 14, 2000	2.89	2.89	2.81	2.85
220	NASDAQ	SHEN	Fri, Aug 11, 2000	2.70	2.81	2.70	2.81
219	NASDAQ	SHEN	Wed, Aug 9, 2000	2.85	2.85	2.85	2.85
218	NASDAQ	SHEN	Tue, Aug 8, 2000	2.63	2.89	2.63	2.89
217	NASDAQ	SHEN	Fri, Aug 4, 2000	2.89	2.89	2.89	2.89
216	NASDAQ	SHEN	Thu, Aug 3, 2000	2.67	2.67	2.67	2.67
215	NASDAQ	SHEN	Wed, Aug 2, 2000	2.89	2.89	2.89	2.89
214	NASDAQ	SHEN	Mon, Jul 31, 2000	2.59	2.89	2.59	2.59
213	NASDAQ	SHEN	Fri, Jul 28, 2000	2.67	2.74	2.67	2.67
212	NASDAQ	SHEN	Thu, Jul 27, 2000	2.52	2.52	2.52	2.52
211	NASDAQ	SHEN	Wed, Jul 26, 2000	2.52	2.52	2.52	2.52
210	NASDAQ	SHEN	Tue, Jul 25, 2000	2.52	2.59	2.52	2.59
209	NASDAQ	SHEN	Fri, Jul 21, 2000	2.42	2.44	2.40	2.44
208	NASDAQ	SHEN	Wed, Jul 19, 2000	2.41	2.41	2.41	2.41
207	NASDAQ	SHEN	Tue, Jul 18, 2000	2.52	2.52	2.41	2.41
206	NASDAQ	SHEN	Mon, Jul 17, 2000	2.28	2.52	2.25	2.52
205	NASDAQ	SHEN	Wed, Jul 12, 2000	2.28	2.28	2.26	2.26
204	NASDAQ	SHEN	Tue, Jul 11, 2000	2.26	2.26	2.26	2.26
203	NASDAQ	SHEN	Mon, Jul 10, 2000	2.30	2.30	2.30	2.30
202	NASDAQ	SHEN	Fri, Jul 7, 2000	2.30	2.30	2.30	2.30
201	NASDAQ	SHEN	Thu, Jul 6, 2000	2.30	2.37	2.28	2.30
200	NASDAQ	SHEN	Wed, Jul 5, 2000	2.22	2.30	2.22	2.28
199	NASDAQ	SHEN	Mon, Jul 3, 2000	2.30	2.30	2.30	2.30
198	NASDAQ	SHEN	Wed, Jun 28, 2000	2.30	2.30	2.30	2.30
197	NASDAQ	SHEN	Mon, Jun 26, 2000	2.22	2.22	2.22	2.22
196	NASDAQ	SHEN	Thu, Jun 22, 2000	2.31	2.31	2.31	2.31
195	NASDAQ	SHEN	Fri, Jun 16, 2000	2.30	2.33	2.30	2.33
194	NASDAQ	SHEN	Wed, Jun 14, 2000	2.28	2.28	2.28	2.28
193	NASDAQ	SHEN	Tue, Jun 13, 2000	2.28	2.28	2.28	2.28
192	NASDAQ	SHEN	Wed, Jun 7, 2000	2.30	2.30	2.30	2.30
191	NASDAQ	SHEN	Tue, Jun 6, 2000	2.30	2.30	2.30	2.30
190	NASDAQ	SHEN	Mon, Jun 5, 2000	2.26	2.26	2.26	2.26
189	NASDAQ	SHEN	Fri, Jun 2, 2000	2.26	2.26	2.26	2.26
188	NASDAQ	SHEN	Wed, May 31, 2000	2.22	2.22	2.22	2.22
187	NASDAQ	SHEN	Tue, May 30, 2000	2.22	2.22	2.22	2.22
186	NASDAQ	SHEN	Thu, May 25, 2000	2.30	2.30	2.22	2.22
185	NASDAQ	SHEN	Tue, May 23, 2000	2.15	2.15	2.15	2.15
184	NASDAQ	SHEN	Mon, May 22, 2000	2.22	2.22	2.22	2.22
183	NASDAQ	SHEN	Fri, May 19, 2000	2.22	2.22	2.22	2.22
182	NASDAQ	SHEN	Thu, May 18, 2000	2.07	2.14	2.07	2.14
181	NASDAQ	SHEN	Wed, May 17, 2000	2.15	2.15	2.15	2.15
180	NASDAQ	SHEN	Tue, May 16, 2000	2.07	2.07	2.07	2.07
179	NASDAQ	SHEN	Thu, May 11, 2000	2.22	2.22	2.22	2.22
178	NASDAQ	SHEN	Wed, May 10, 2000	2.07	2.07	2.07	2.07
177	NASDAQ	SHEN	Tue, May 9, 2000	2.22	2.22	2.22	2.22
176	NASDAQ	SHEN	Mon, May 8, 2000	2.07	2.15	2.07	2.15
175	NASDAQ	SHEN	Fri, May 5, 2000	2.22	2.22	2.00	2.07
174	NASDAQ	SHEN	Thu, May 4, 2000	2.16	2.16	2.16	2.16
173	NASDAQ	SHEN	Wed, May 3, 2000	2.30	2.30	2.30	2.30
172	NASDAQ	SHEN	Tue, May 2, 2000	2.30	2.30	2.30	2.30
171	NASDAQ	SHEN	Mon, May 1, 2000	2.15	2.44	2.07	2.44
170	NASDAQ	SHEN	Thu, Apr 27, 2000	2.15	2.15	2.15	2.15
169	NASDAQ	SHEN	Wed, Apr 26, 2000	2.26	2.26	2.07	2.07
168	NASDAQ	SHEN	Tue, Apr 25, 2000	2.28	2.30	2.28	2.30
167	NASDAQ	SHEN	Mon, Apr 24, 2000	2.37	2.37	2.33	2.33
166	NASDAQ	SHEN	Thu, Apr 20, 2000	2.52	2.52	2.44	2.44
165	NASDAQ	SHEN	Tue, Apr 18, 2000	2.74	2.74	2.67	2.67
164	NASDAQ	SHEN	Mon, Apr 17, 2000	2.74	2.74	2.52	2.59
163	NASDAQ	SHEN	Fri, Apr 14, 2000	2.89	2.93	2.88	2.88
162	NASDAQ	SHEN	Mon, Apr 10, 2000	3.04	3.17	3.04	3.17
161	NASDAQ	SHEN	Fri, Apr 7, 2000	2.89	2.89	2.89	2.89
160	NASDAQ	SHEN	Thu, Apr 6, 2000	3.19	3.19	3.04	3.11
159	NASDAQ	SHEN	Wed, Apr 5, 2000	3.11	3.11	3.11	3.11
158	NASDAQ	SHEN	Tue, Apr 4, 2000	3.04	3.04	3.04	3.04
157	NASDAQ	SHEN	Mon, Apr 3, 2000	3.11	3.15	3.11	3.15
156	NASDAQ	SHEN	Fri, Mar 31, 2000	3.29	3.29	2.99	2.99
155	NASDAQ	SHEN	Wed, Mar 29, 2000	3.37	3.37	3.37	3.37
154	NASDAQ	SHEN	Tue, Mar 28, 2000	3.33	3.48	3.33	3.48
153	NASDAQ	SHEN	Fri, Mar 24, 2000	3.44	3.48	3.44	3.48
152	NASDAQ	SHEN	Wed, Mar 22, 2000	3.48	3.48	3.48	3.48
151	NASDAQ	SHEN	Tue, Mar 21, 2000	3.41	3.48	3.37	3.37
150	NASDAQ	SHEN	Mon, Mar 20, 2000	3.30	3.30	3.19	3.19
149	NASDAQ	SHEN	Thu, Mar 16, 2000	3.19	3.33	3.19	3.33
148	NASDAQ	SHEN	Tue, Mar 14, 2000	3.70	3.70	3.70	3.70
147	NASDAQ	SHEN	Mon, Mar 13, 2000	3.33	3.33	3.33	3.33
146	NASDAQ	SHEN	Fri, Mar 10, 2000	4.07	4.07	4.07	4.07
145	NASDAQ	SHEN	Thu, Mar 9, 2000	3.11	4.00	3.11	4.00
144	NASDAQ	SHEN	Wed, Mar 8, 2000	3.11	3.15	3.11	3.12
143	NASDAQ	SHEN	Tue, Mar 7, 2000	3.11	3.11	3.11	3.11
142	NASDAQ	SHEN	Mon, Mar 6, 2000	3.11	3.11	3.11	3.11
141	NASDAQ	SHEN	Fri, Mar 3, 2000	2.96	3.14	2.96	3.11
140	NASDAQ	SHEN	Thu, Mar 2, 2000	2.96	3.26	2.96	3.04
139	NASDAQ	SHEN	Wed, Mar 1, 2000	2.80	2.84	2.70	2.81
138	NASDAQ	SHEN	Tue, Feb 29, 2000	2.76	2.80	2.76	2.80
137	NASDAQ	SHEN	Mon, Feb 28, 2000	2.70	2.74	2.70	2.74
136	NASDAQ	SHEN	Fri, Feb 25, 2000	2.67	2.69	2.67	2.67
135	NASDAQ	SHEN	Wed, Feb 23, 2000	2.69	2.69	2.67	2.67
134	NASDAQ	SHEN	Tue, Feb 22, 2000	2.70	2.70	2.69	2.69
133	NASDAQ	SHEN	Thu, Feb 17, 2000	2.67	2.67	2.67	2.67
132	NASDAQ	SHEN	Wed, Feb 16, 2000	2.63	2.67	2.63	2.67
131	NASDAQ	SHEN	Tue, Feb 15, 2000	2.59	2.59	2.59	2.59
130	NASDAQ	SHEN	Mon, Feb 14, 2000	2.59	2.59	2.59	2.59
129	NASDAQ	SHEN	Fri, Feb 11, 2000	2.59	2.67	2.59	2.67
128	NASDAQ	SHEN	Thu, Feb 10, 2000	2.67	2.67	2.67	2.67
127	NASDAQ	SHEN	Wed, Feb 9, 2000	2.59	2.59	2.59	2.59
126	NASDAQ	SHEN	Tue, Feb 8, 2000	2.67	2.67	2.37	2.59
125	NASDAQ	SHEN	Mon, Feb 7, 2000	2.67	2.67	2.67	2.67
124	NASDAQ	SHEN	Fri, Feb 4, 2000	2.76	2.86	2.70	2.86
123	NASDAQ	SHEN	Thu, Feb 3, 2000	2.91	2.91	2.81	2.81
122	NASDAQ	SHEN	Wed, Feb 2, 2000	2.89	2.89	2.89	2.89
121	NASDAQ	SHEN	Mon, Jan 31, 2000	2.96	2.96	2.96	2.96
120	NASDAQ	SHEN	Fri, Jan 28, 2000	2.89	2.89	2.89	2.89
119	NASDAQ	SHEN	Thu, Jan 27, 2000	3.19	3.19	3.11	3.11
118	NASDAQ	SHEN	Wed, Jan 26, 2000	3.11	3.11	2.89	3.08
117	NASDAQ	SHEN	Tue, Jan 25, 2000	2.63	3.11	2.61	3.11
116	NASDAQ	SHEN	Mon, Jan 24, 2000	2.59	2.59	2.52	2.59
115	NASDAQ	SHEN	Fri, Jan 21, 2000	2.49	2.52	2.49	2.52
114	NASDAQ	SHEN	Thu, Jan 20, 2000	2.52	2.59	2.49	2.49
113	NASDAQ	SHEN	Wed, Jan 19, 2000	2.43	2.43	2.43	2.43
112	NASDAQ	SHEN	Fri, Jan 14, 2000	2.44	2.44	2.41	2.41
111	NASDAQ	SHEN	Thu, Jan 13, 2000	2.44	2.44	2.44	2.44
110	NASDAQ	SHEN	Wed, Jan 12, 2000	2.40	2.40	2.40	2.40
109	NASDAQ	SHEN	Tue, Jan 11, 2000	2.37	2.41	2.30	2.41
108	NASDAQ	SHEN	Mon, Jan 10, 2000	2.37	2.44	2.33	2.37
107	NASDAQ	SHEN	Fri, Jan 7, 2000	2.44	2.44	2.44	2.44
106	NASDAQ	SHEN	Tue, Jan 4, 2000	2.46	2.46	2.46	2.46
105	NASDAQ	SHEN	Mon, Jan 3, 2000	2.50	2.50	2.50	2.50
104	NASDAQ	SHEN	Fri, Dec 31, 1999	2.50	2.50	2.50	2.50
103	NASDAQ	SHEN	Wed, Dec 29, 1999	2.50	2.50	2.50	2.50
102	NASDAQ	SHEN	Tue, Dec 28, 1999	2.50	2.54	2.50	2.50
101	NASDAQ	SHEN	Tue, Dec 21, 1999	2.50	2.50	2.50	2.50
100	NASDAQ	SHEN	Mon, Dec 20, 1999	2.48	2.50	2.48	2.50
99	NASDAQ	SHEN	Fri, Dec 17, 1999	2.48	2.48	2.48	2.48
98	NASDAQ	SHEN	Tue, Dec 14, 1999	2.56	2.56	2.56	2.56
97	NASDAQ	SHEN	Mon, Dec 13, 1999	2.44	2.44	2.44	2.44
96	NASDAQ	SHEN	Thu, Dec 9, 1999	2.44	2.44	2.44	2.44
95	NASDAQ	SHEN	Wed, Dec 8, 1999	2.41	2.41	2.41	2.41
94	NASDAQ	SHEN	Tue, Dec 7, 1999	2.41	2.41	2.41	2.41
93	NASDAQ	SHEN	Fri, Dec 3, 1999	2.41	2.44	2.41	2.44
92	NASDAQ	SHEN	Thu, Dec 2, 1999	2.39	2.54	2.39	2.44
91	NASDAQ	SHEN	Wed, Dec 1, 1999	2.43	2.43	2.41	2.42
90	NASDAQ	SHEN	Tue, Nov 30, 1999	2.52	2.52	2.44	2.44
89	NASDAQ	SHEN	Mon, Nov 29, 1999	2.28	2.44	2.25	2.44
88	NASDAQ	SHEN	Wed, Nov 24, 1999	2.22	2.28	2.22	2.24
87	NASDAQ	SHEN	Tue, Nov 23, 1999	2.22	2.22	2.22	2.22
86	NASDAQ	SHEN	Mon, Nov 22, 1999	2.22	2.26	2.07	2.22
85	NASDAQ	SHEN	Thu, Nov 18, 1999	1.97	1.97	1.97	1.97
84	NASDAQ	SHEN	Wed, Nov 17, 1999	2.00	2.04	1.96	2.00
83	NASDAQ	SHEN	Tue, Nov 16, 1999	1.94	1.94	1.94	1.94
82	NASDAQ	SHEN	Wed, Nov 10, 1999	1.96	1.96	1.96	1.96
81	NASDAQ	SHEN	Mon, Nov 8, 1999	2.00	2.00	1.93	1.93
80	NASDAQ	SHEN	Fri, Nov 5, 1999	1.95	1.95	1.93	1.95
79	NASDAQ	SHEN	Tue, Nov 2, 1999	1.78	1.95	1.78	1.95
78	NASDAQ	SHEN	Mon, Nov 1, 1999	1.85	1.85	1.85	1.85
77	NASDAQ	SHEN	Wed, Oct 27, 1999	1.83	1.83	1.83	1.83
76	NASDAQ	SHEN	Tue, Oct 26, 1999	1.85	1.85	1.85	1.85
75	NASDAQ	SHEN	Mon, Oct 25, 1999	1.81	1.81	1.81	1.81
74	NASDAQ	SHEN	Fri, Oct 22, 1999	1.85	1.85	1.85	1.85
73	NASDAQ	SHEN	Mon, Oct 18, 1999	1.78	1.78	1.78	1.78
72	NASDAQ	SHEN	Fri, Oct 15, 1999	1.78	1.78	1.78	1.78
71	NASDAQ	SHEN	Wed, Oct 13, 1999	1.85	1.85	1.85	1.85
70	NASDAQ	SHEN	Tue, Oct 12, 1999	1.85	1.85	1.78	1.81
69	NASDAQ	SHEN	Mon, Oct 11, 1999	1.74	1.74	1.70	1.74
68	NASDAQ	SHEN	Thu, Oct 7, 1999	1.70	1.74	1.63	1.70
67	NASDAQ	SHEN	Wed, Oct 6, 1999	1.74	1.74	1.74	1.74
66	NASDAQ	SHEN	Tue, Oct 5, 1999	1.70	1.70	1.70	1.70
65	NASDAQ	SHEN	Mon, Oct 4, 1999	1.70	1.70	1.70	1.70
64	NASDAQ	SHEN	Thu, Sep 30, 1999	1.65	1.65	1.63	1.63
63	NASDAQ	SHEN	Tue, Sep 28, 1999	1.85	1.85	1.78	1.81
62	NASDAQ	SHEN	Wed, Sep 22, 1999	1.65	1.65	1.65	1.65
61	NASDAQ	SHEN	Wed, Sep 15, 1999	1.70	1.85	1.70	1.85
60	NASDAQ	SHEN	Tue, Sep 14, 1999	1.67	1.74	1.63	1.74
59	NASDAQ	SHEN	Mon, Sep 13, 1999	1.78	1.81	1.78	1.81
58	NASDAQ	SHEN	Fri, Sep 10, 1999	1.67	1.85	1.67	1.85
57	NASDAQ	SHEN	Thu, Sep 9, 1999	1.80	1.80	1.78	1.78
56	NASDAQ	SHEN	Tue, Sep 7, 1999	1.78	1.78	1.78	1.78
55	NASDAQ	SHEN	Fri, Sep 3, 1999	1.80	1.80	1.80	1.80
54	NASDAQ	SHEN	Wed, Sep 1, 1999	1.78	1.78	1.78	1.78
53	NASDAQ	SHEN	Wed, Aug 25, 1999	1.69	1.78	1.69	1.78
52	NASDAQ	SHEN	Tue, Aug 24, 1999	1.63	1.67	1.63	1.67
51	NASDAQ	SHEN	Mon, Aug 23, 1999	1.67	1.67	1.63	1.63
50	NASDAQ	SHEN	Tue, Aug 17, 1999	1.61	1.67	1.61	1.63
49	NASDAQ	SHEN	Mon, Aug 16, 1999	1.70	1.70	1.70	1.70
48	NASDAQ	SHEN	Fri, Aug 13, 1999	1.69	1.69	1.69	1.69
47	NASDAQ	SHEN	Thu, Aug 12, 1999	1.65	1.65	1.63	1.63
46	NASDAQ	SHEN	Wed, Aug 11, 1999	1.57	1.57	1.57	1.57
45	NASDAQ	SHEN	Tue, Aug 10, 1999	1.70	1.70	1.70	1.70
44	NASDAQ	SHEN	Mon, Aug 9, 1999	1.57	1.73	1.57	1.73
43	NASDAQ	SHEN	Thu, Aug 5, 1999	1.80	1.81	1.57	1.57
42	NASDAQ	SHEN	Wed, Aug 4, 1999	1.80	1.85	1.80	1.85
41	NASDAQ	SHEN	Tue, Aug 3, 1999	1.83	1.83	1.83	1.83
40	NASDAQ	SHEN	Thu, Jul 29, 1999	1.81	1.81	1.81	1.81
39	NASDAQ	SHEN	Wed, Jul 28, 1999	1.85	1.85	1.85	1.85
38	NASDAQ	SHEN	Tue, Jul 27, 1999	1.80	1.85	1.80	1.85
37	NASDAQ	SHEN	Thu, Jul 22, 1999	1.78	1.89	1.78	1.81
36	NASDAQ	SHEN	Wed, Jul 21, 1999	1.72	1.81	1.72	1.81
35	NASDAQ	SHEN	Tue, Jul 20, 1999	1.78	1.78	1.78	1.78
34	NASDAQ	SHEN	Mon, Jul 19, 1999	1.70	1.78	1.70	1.78
33	NASDAQ	SHEN	Fri, Jul 16, 1999	1.70	1.70	1.70	1.70
32	NASDAQ	SHEN	Thu, Jul 15, 1999	1.78	1.78	1.74	1.74
31	NASDAQ	SHEN	Wed, Jul 14, 1999	1.78	1.78	1.78	1.78
30	NASDAQ	SHEN	Tue, Jul 13, 1999	1.78	1.85	1.78	1.84
29	NASDAQ	SHEN	Mon, Jul 12, 1999	1.78	1.78	1.78	1.78
28	NASDAQ	SHEN	Fri, Jul 9, 1999	1.78	1.85	1.78	1.85
27	NASDAQ	SHEN	Thu, Jul 8, 1999	1.81	1.85	1.81	1.81
26	NASDAQ	SHEN	Wed, Jul 7, 1999	1.85	1.85	1.81	1.85
25	NASDAQ	SHEN	Fri, Jul 2, 1999	1.80	1.83	1.80	1.83
24	NASDAQ	SHEN	Thu, Jul 1, 1999	1.80	1.80	1.80	1.80
23	NASDAQ	SHEN	Tue, Jun 29, 1999	1.81	1.85	1.80	1.81
22	NASDAQ	SHEN	Wed, Jun 23, 1999	1.85	1.85	1.85	1.85
21	NASDAQ	SHEN	Mon, Jun 21, 1999	1.85	1.88	1.83	1.85
20	NASDAQ	SHEN	Fri, Jun 18, 1999	1.83	1.83	1.83	1.83
19	NASDAQ	SHEN	Mon, Jun 14, 1999	2.00	2.00	2.00	2.00
18	NASDAQ	SHEN	Thu, Jun 10, 1999	1.85	1.89	1.85	1.89
17	NASDAQ	SHEN	Wed, Jun 9, 1999	1.85	1.89	1.85	1.89
16	NASDAQ	SHEN	Tue, Jun 8, 1999	1.85	1.85	1.85	1.85
15	NASDAQ	SHEN	Mon, Jun 7, 1999	2.00	2.00	2.00	2.00
14	NASDAQ	SHEN	Fri, Jun 4, 1999	1.92	1.92	1.92	1.92
13	NASDAQ	SHEN	Thu, Jun 3, 1999	1.80	1.80	1.80	1.80
12	NASDAQ	SHEN	Fri, May 28, 1999	1.78	1.96	1.78	1.96
11	NASDAQ	SHEN	Wed, May 26, 1999	1.90	2.00	1.85	2.00
10	NASDAQ	SHEN	Fri, May 21, 1999	1.78	1.98	1.78	1.98
9	NASDAQ	SHEN	Thu, May 20, 1999	1.80	1.98	1.80	1.98
8	NASDAQ	SHEN	Wed, May 19, 1999	1.84	1.84	1.84	1.84
7	NASDAQ	SHEN	Mon, May 17, 1999	1.80	1.80	1.80	1.80
6	NASDAQ	SHEN	Thu, May 13, 1999	1.70	1.85	1.70	1.80
5	NASDAQ	SHEN	Wed, May 12, 1999	1.65	1.72	1.65	1.72
4	NASDAQ	SHEN	Tue, May 11, 1999	1.72	1.72	1.69	1.69
3	NASDAQ	SHEN	Mon, May 3, 1999	1.65	1.67	1.65	1.67
2	NASDAQ	SHEN	Tue, Apr 27, 1999	1.70	1.70	1.70	1.70
1	NASDAQ	SHEN	Mon, Apr 26, 1999	1.60	1.65	1.56	1.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Shenandoah Telecommunications Co NASDAQ:SHEN 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