1st Source Corp NASDAQ:SRCE Historical Prices

Below are the 6606 trading days of historical prices for SRCE.

#	Exchange	Symbol	Date	Open	High	Low	Close
6606	NASDAQ	SRCE	Thu, Jan 19, 2023	51.27	51.27	50.57	50.80
6605	NASDAQ	SRCE	Wed, Jan 18, 2023	53.00	53.00	51.33	51.48
6604	NASDAQ	SRCE	Tue, Jan 17, 2023	53.63	53.63	52.71	53.16
6603	NASDAQ	SRCE	Fri, Jan 13, 2023	53.01	53.78	52.74	53.63
6602	NASDAQ	SRCE	Thu, Jan 12, 2023	52.78	53.76	52.58	53.55
6601	NASDAQ	SRCE	Wed, Jan 11, 2023	52.53	52.72	52.29	52.51
6600	NASDAQ	SRCE	Tue, Jan 10, 2023	52.02	52.63	51.85	52.45
6599	NASDAQ	SRCE	Mon, Jan 9, 2023	53.78	53.78	51.73	51.90
6598	NASDAQ	SRCE	Fri, Jan 6, 2023	52.60	53.85	52.60	53.82
6597	NASDAQ	SRCE	Thu, Jan 5, 2023	52.34	52.34	51.46	52.09
6596	NASDAQ	SRCE	Wed, Jan 4, 2023	52.90	53.67	52.67	52.78
6595	NASDAQ	SRCE	Tue, Jan 3, 2023	53.09	53.58	52.11	52.77
6594	NASDAQ	SRCE	Fri, Dec 30, 2022	53.43	53.43	52.64	53.09
6593	NASDAQ	SRCE	Thu, Dec 29, 2022	53.60	53.83	53.24	53.52
6592	NASDAQ	SRCE	Wed, Dec 28, 2022	53.91	54.02	53.26	53.33
6591	NASDAQ	SRCE	Tue, Dec 27, 2022	54.44	54.44	53.50	53.99
6590	NASDAQ	SRCE	Fri, Dec 23, 2022	54.09	54.66	53.63	54.26
6589	NASDAQ	SRCE	Thu, Dec 22, 2022	53.85	54.49	53.08	54.06
6588	NASDAQ	SRCE	Wed, Dec 21, 2022	53.86	54.37	53.67	54.01
6587	NASDAQ	SRCE	Tue, Dec 20, 2022	53.48	53.64	52.98	53.32
6586	NASDAQ	SRCE	Mon, Dec 19, 2022	53.27	54.55	52.19	53.35
6585	NASDAQ	SRCE	Fri, Dec 16, 2022	53.08	54.00	52.59	52.97
6584	NASDAQ	SRCE	Thu, Dec 15, 2022	53.65	54.12	52.95	53.14
6583	NASDAQ	SRCE	Wed, Dec 14, 2022	54.57	54.92	54.00	54.30
6582	NASDAQ	SRCE	Tue, Dec 13, 2022	54.75	55.09	54.40	54.87
6581	NASDAQ	SRCE	Mon, Dec 12, 2022	53.97	54.42	53.02	54.31
6580	NASDAQ	SRCE	Fri, Dec 9, 2022	53.86	54.08	53.27	54.08
6579	NASDAQ	SRCE	Thu, Dec 8, 2022	54.14	54.45	53.73	53.94
6578	NASDAQ	SRCE	Wed, Dec 7, 2022	54.69	54.84	54.02	54.19
6577	NASDAQ	SRCE	Tue, Dec 6, 2022	54.89	57.19	54.12	54.70
6576	NASDAQ	SRCE	Mon, Dec 5, 2022	56.03	56.43	53.63	54.63
6575	NASDAQ	SRCE	Fri, Dec 2, 2022	56.04	56.60	55.22	56.35
6574	NASDAQ	SRCE	Thu, Dec 1, 2022	57.28	57.28	56.25	56.44
6573	NASDAQ	SRCE	Wed, Nov 30, 2022	56.33	57.11	55.23	57.10
6572	NASDAQ	SRCE	Tue, Nov 29, 2022	56.40	56.55	56.16	56.19
6571	NASDAQ	SRCE	Mon, Nov 28, 2022	56.99	57.13	56.21	56.29
6570	NASDAQ	SRCE	Fri, Nov 25, 2022	57.09	57.18	56.89	57.06
6569	NASDAQ	SRCE	Wed, Nov 23, 2022	57.49	57.99	56.71	56.71
6568	NASDAQ	SRCE	Tue, Nov 22, 2022	57.70	57.87	57.13	57.24
6567	NASDAQ	SRCE	Mon, Nov 21, 2022	57.41	57.67	56.97	57.30
6566	NASDAQ	SRCE	Fri, Nov 18, 2022	57.88	57.98	57.11	57.24
6565	NASDAQ	SRCE	Thu, Nov 17, 2022	57.04	57.23	56.63	57.13
6564	NASDAQ	SRCE	Wed, Nov 16, 2022	57.80	57.80	56.75	57.25
6563	NASDAQ	SRCE	Tue, Nov 15, 2022	57.54	58.00	57.14	57.57
6562	NASDAQ	SRCE	Mon, Nov 14, 2022	56.94	57.74	56.72	56.94
6561	NASDAQ	SRCE	Fri, Nov 11, 2022	59.13	59.37	56.99	56.99
6560	NASDAQ	SRCE	Thu, Nov 10, 2022	57.89	59.42	57.85	59.13
6559	NASDAQ	SRCE	Wed, Nov 9, 2022	57.09	57.38	56.42	56.68
6558	NASDAQ	SRCE	Tue, Nov 8, 2022	58.05	58.49	57.00	57.09
6557	NASDAQ	SRCE	Mon, Nov 7, 2022	57.88	58.15	57.00	57.75
6556	NASDAQ	SRCE	Fri, Nov 4, 2022	56.57	57.68	56.15	57.61
6555	NASDAQ	SRCE	Thu, Nov 3, 2022	56.70	56.70	55.27	56.11
6554	NASDAQ	SRCE	Wed, Nov 2, 2022	58.48	58.65	56.76	57.08
6553	NASDAQ	SRCE	Tue, Nov 1, 2022	58.53	59.31	58.50	58.70
6552	NASDAQ	SRCE	Mon, Oct 31, 2022	58.05	58.64	57.93	58.16
6551	NASDAQ	SRCE	Fri, Oct 28, 2022	58.16	59.11	57.98	58.70
6550	NASDAQ	SRCE	Thu, Oct 27, 2022	59.12	59.94	55.68	58.13
6549	NASDAQ	SRCE	Wed, Oct 26, 2022	58.95	59.92	58.49	58.98
6548	NASDAQ	SRCE	Tue, Oct 25, 2022	57.25	59.15	57.25	58.62
6547	NASDAQ	SRCE	Mon, Oct 24, 2022	56.00	57.89	55.51	57.57
6546	NASDAQ	SRCE	Fri, Oct 21, 2022	52.18	55.94	52.15	55.89
6545	NASDAQ	SRCE	Thu, Oct 20, 2022	50.88	51.05	49.18	49.86
6544	NASDAQ	SRCE	Wed, Oct 19, 2022	50.67	51.23	50.11	51.21
6543	NASDAQ	SRCE	Tue, Oct 18, 2022	51.44	51.85	50.53	51.00
6542	NASDAQ	SRCE	Mon, Oct 17, 2022	50.45	51.19	50.17	51.16
6541	NASDAQ	SRCE	Fri, Oct 14, 2022	50.76	51.16	49.70	49.76
6540	NASDAQ	SRCE	Thu, Oct 13, 2022	47.77	50.88	47.45	50.74
6539	NASDAQ	SRCE	Wed, Oct 12, 2022	47.99	48.59	47.59	48.05
6538	NASDAQ	SRCE	Tue, Oct 11, 2022	47.94	48.46	47.72	48.03
6537	NASDAQ	SRCE	Mon, Oct 10, 2022	47.62	48.19	47.62	48.01
6536	NASDAQ	SRCE	Fri, Oct 7, 2022	48.12	48.12	47.13	47.61
6535	NASDAQ	SRCE	Thu, Oct 6, 2022	48.12	48.39	47.96	48.28
6534	NASDAQ	SRCE	Wed, Oct 5, 2022	48.32	48.73	47.95	48.26
6533	NASDAQ	SRCE	Tue, Oct 4, 2022	47.50	48.70	47.50	48.65
6532	NASDAQ	SRCE	Mon, Oct 3, 2022	46.43	47.60	46.40	47.32
6531	NASDAQ	SRCE	Fri, Sep 30, 2022	46.71	47.35	46.20	46.30
6530	NASDAQ	SRCE	Thu, Sep 29, 2022	47.10	47.20	46.50	46.74
6529	NASDAQ	SRCE	Wed, Sep 28, 2022	47.12	47.72	46.86	47.55
6528	NASDAQ	SRCE	Tue, Sep 27, 2022	47.95	47.95	46.84	47.02
6527	NASDAQ	SRCE	Mon, Sep 26, 2022	47.69	48.41	47.63	47.80
6526	NASDAQ	SRCE	Fri, Sep 23, 2022	47.62	47.97	47.31	47.83
6525	NASDAQ	SRCE	Thu, Sep 22, 2022	48.88	49.16	47.72	48.03
6524	NASDAQ	SRCE	Wed, Sep 21, 2022	49.40	49.72	48.82	48.82
6523	NASDAQ	SRCE	Tue, Sep 20, 2022	48.94	49.38	48.90	49.18
6522	NASDAQ	SRCE	Mon, Sep 19, 2022	47.83	49.41	47.83	49.25
6521	NASDAQ	SRCE	Fri, Sep 16, 2022	47.69	48.39	46.91	48.33
6520	NASDAQ	SRCE	Thu, Sep 15, 2022	47.27	48.02	46.97	47.83
6519	NASDAQ	SRCE	Wed, Sep 14, 2022	47.03	47.44	46.90	47.43
6518	NASDAQ	SRCE	Tue, Sep 13, 2022	48.21	48.21	46.80	47.18
6517	NASDAQ	SRCE	Mon, Sep 12, 2022	48.20	48.56	48.04	48.56
6516	NASDAQ	SRCE	Fri, Sep 9, 2022	48.15	48.36	47.72	48.17
6515	NASDAQ	SRCE	Thu, Sep 8, 2022	47.31	47.86	47.20	47.72
6514	NASDAQ	SRCE	Wed, Sep 7, 2022	46.70	47.72	46.70	47.62
6513	NASDAQ	SRCE	Tue, Sep 6, 2022	47.30	47.41	46.50	46.78
6512	NASDAQ	SRCE	Fri, Sep 2, 2022	47.57	47.84	46.68	47.04
6511	NASDAQ	SRCE	Thu, Sep 1, 2022	47.09	47.45	46.82	47.28
6510	NASDAQ	SRCE	Wed, Aug 31, 2022	47.67	47.75	47.19	47.19
6509	NASDAQ	SRCE	Tue, Aug 30, 2022	47.75	49.52	47.37	47.79
6508	NASDAQ	SRCE	Mon, Aug 29, 2022	48.31	48.40	47.83	47.86
6507	NASDAQ	SRCE	Fri, Aug 26, 2022	49.56	49.56	48.46	48.74
6506	NASDAQ	SRCE	Thu, Aug 25, 2022	48.97	49.31	48.88	49.31
6505	NASDAQ	SRCE	Wed, Aug 24, 2022	49.46	49.46	48.52	48.78
6504	NASDAQ	SRCE	Tue, Aug 23, 2022	50.39	50.43	49.26	49.26
6503	NASDAQ	SRCE	Mon, Aug 22, 2022	50.85	50.91	50.08	50.43
6502	NASDAQ	SRCE	Fri, Aug 19, 2022	50.83	51.29	50.60	51.12
6501	NASDAQ	SRCE	Thu, Aug 18, 2022	50.72	51.01	50.39	50.93
6500	NASDAQ	SRCE	Wed, Aug 17, 2022	50.64	50.92	50.31	50.83
6499	NASDAQ	SRCE	Tue, Aug 16, 2022	50.24	51.00	50.24	50.81
6498	NASDAQ	SRCE	Mon, Aug 15, 2022	49.45	50.12	49.14	50.04
6497	NASDAQ	SRCE	Fri, Aug 12, 2022	49.34	49.69	48.97	49.62
6496	NASDAQ	SRCE	Thu, Aug 11, 2022	48.98	49.05	48.54	49.01
6495	NASDAQ	SRCE	Wed, Aug 10, 2022	48.33	48.84	48.25	48.56
6494	NASDAQ	SRCE	Tue, Aug 9, 2022	47.80	48.04	47.46	47.99
6493	NASDAQ	SRCE	Mon, Aug 8, 2022	47.72	47.97	47.32	47.60
6492	NASDAQ	SRCE	Fri, Aug 5, 2022	47.20	47.71	47.12	47.49
6491	NASDAQ	SRCE	Thu, Aug 4, 2022	47.64	47.64	47.05	47.35
6490	NASDAQ	SRCE	Wed, Aug 3, 2022	47.55	47.89	46.77	47.51
6489	NASDAQ	SRCE	Tue, Aug 2, 2022	48.08	48.19	47.39	47.39
6488	NASDAQ	SRCE	Mon, Aug 1, 2022	47.79	48.42	47.26	48.22
6487	NASDAQ	SRCE	Fri, Jul 29, 2022	48.38	48.52	47.78	48.22
6486	NASDAQ	SRCE	Thu, Jul 28, 2022	48.57	48.57	47.74	48.18
6485	NASDAQ	SRCE	Wed, Jul 27, 2022	48.46	48.73	48.11	48.35
6484	NASDAQ	SRCE	Tue, Jul 26, 2022	47.21	48.42	47.15	48.41
6483	NASDAQ	SRCE	Mon, Jul 25, 2022	46.19	47.40	46.19	47.21
6482	NASDAQ	SRCE	Fri, Jul 22, 2022	44.81	46.31	44.76	46.18
6481	NASDAQ	SRCE	Thu, Jul 21, 2022	44.86	45.67	44.62	45.03
6480	NASDAQ	SRCE	Wed, Jul 20, 2022	45.10	45.21	44.55	45.15
6479	NASDAQ	SRCE	Tue, Jul 19, 2022	44.58	45.42	44.58	45.12
6478	NASDAQ	SRCE	Mon, Jul 18, 2022	44.15	45.08	44.15	44.28
6477	NASDAQ	SRCE	Fri, Jul 15, 2022	43.95	44.52	43.80	44.00
6476	NASDAQ	SRCE	Thu, Jul 14, 2022	43.19	44.45	42.38	43.18
6475	NASDAQ	SRCE	Wed, Jul 13, 2022	44.36	44.40	43.43	43.67
6474	NASDAQ	SRCE	Tue, Jul 12, 2022	45.00	45.72	44.53	44.70
6473	NASDAQ	SRCE	Mon, Jul 11, 2022	44.81	45.83	44.81	45.25
6472	NASDAQ	SRCE	Fri, Jul 8, 2022	45.18	45.36	44.69	44.97
6471	NASDAQ	SRCE	Thu, Jul 7, 2022	45.72	46.08	45.22	45.25
6470	NASDAQ	SRCE	Wed, Jul 6, 2022	45.36	45.67	45.15	45.34
6469	NASDAQ	SRCE	Tue, Jul 5, 2022	45.55	45.93	44.65	45.64
6468	NASDAQ	SRCE	Fri, Jul 1, 2022	45.29	46.14	45.28	46.05
6467	NASDAQ	SRCE	Thu, Jun 30, 2022	44.93	45.44	44.61	45.40
6466	NASDAQ	SRCE	Wed, Jun 29, 2022	46.04	46.04	45.36	45.36
6465	NASDAQ	SRCE	Tue, Jun 28, 2022	46.15	46.63	45.92	45.94
6464	NASDAQ	SRCE	Mon, Jun 27, 2022	46.60	46.91	45.90	45.94
6463	NASDAQ	SRCE	Fri, Jun 24, 2022	44.82	46.86	44.82	46.61
6462	NASDAQ	SRCE	Thu, Jun 23, 2022	45.56	45.71	44.28	44.72
6461	NASDAQ	SRCE	Wed, Jun 22, 2022	45.20	45.70	45.19	45.48
6460	NASDAQ	SRCE	Tue, Jun 21, 2022	45.12	45.76	44.93	45.55
6459	NASDAQ	SRCE	Fri, Jun 17, 2022	44.91	45.69	42.96	44.71
6458	NASDAQ	SRCE	Thu, Jun 16, 2022	45.21	45.21	43.95	44.63
6457	NASDAQ	SRCE	Wed, Jun 15, 2022	45.54	45.79	44.96	45.09
6456	NASDAQ	SRCE	Tue, Jun 14, 2022	45.08	46.22	44.61	45.35
6455	NASDAQ	SRCE	Mon, Jun 13, 2022	44.80	45.74	44.79	45.12
6454	NASDAQ	SRCE	Fri, Jun 10, 2022	45.65	45.76	45.09	45.43
6453	NASDAQ	SRCE	Thu, Jun 9, 2022	46.85	46.85	45.90	46.05
6452	NASDAQ	SRCE	Wed, Jun 8, 2022	48.00	48.14	46.68	46.91
6451	NASDAQ	SRCE	Tue, Jun 7, 2022	47.69	48.42	47.52	48.29
6450	NASDAQ	SRCE	Mon, Jun 6, 2022	47.74	48.21	47.63	48.09
6449	NASDAQ	SRCE	Fri, Jun 3, 2022	47.30	47.54	46.93	47.31
6448	NASDAQ	SRCE	Thu, Jun 2, 2022	46.82	47.45	46.32	47.35
6447	NASDAQ	SRCE	Wed, Jun 1, 2022	46.99	47.40	46.16	46.94
6446	NASDAQ	SRCE	Tue, May 31, 2022	45.74	47.23	45.44	47.02
6445	NASDAQ	SRCE	Fri, May 27, 2022	45.49	46.08	45.49	46.02
6444	NASDAQ	SRCE	Thu, May 26, 2022	45.41	45.86	45.30	45.48
6443	NASDAQ	SRCE	Wed, May 25, 2022	45.37	45.64	45.00	45.11
6442	NASDAQ	SRCE	Tue, May 24, 2022	44.69	45.01	44.04	45.01
6441	NASDAQ	SRCE	Mon, May 23, 2022	44.18	44.97	44.18	44.78
6440	NASDAQ	SRCE	Fri, May 20, 2022	43.63	43.91	43.20	43.82
6439	NASDAQ	SRCE	Thu, May 19, 2022	43.49	43.93	43.38	43.40
6438	NASDAQ	SRCE	Wed, May 18, 2022	43.83	44.10	43.62	43.86
6437	NASDAQ	SRCE	Tue, May 17, 2022	43.70	44.39	43.66	44.22
6436	NASDAQ	SRCE	Mon, May 16, 2022	43.32	43.71	42.85	43.27
6435	NASDAQ	SRCE	Fri, May 13, 2022	44.52	44.99	43.46	43.49
6434	NASDAQ	SRCE	Thu, May 12, 2022	44.16	44.54	43.65	44.41
6433	NASDAQ	SRCE	Wed, May 11, 2022	44.48	47.04	44.00	44.21
6432	NASDAQ	SRCE	Tue, May 10, 2022	44.45	45.77	43.73	44.22
6431	NASDAQ	SRCE	Mon, May 9, 2022	43.30	44.53	43.30	44.37
6430	NASDAQ	SRCE	Fri, May 6, 2022	44.30	44.87	43.05	43.67
6429	NASDAQ	SRCE	Thu, May 5, 2022	44.21	44.50	43.25	43.99
6428	NASDAQ	SRCE	Wed, May 4, 2022	43.54	44.55	43.15	44.43
6427	NASDAQ	SRCE	Tue, May 3, 2022	42.87	43.50	42.48	43.38
6426	NASDAQ	SRCE	Mon, May 2, 2022	42.94	43.79	42.29	42.85
6425	NASDAQ	SRCE	Fri, Apr 29, 2022	44.73	44.73	42.94	43.27
6424	NASDAQ	SRCE	Thu, Apr 28, 2022	44.71	44.89	43.64	44.54
6423	NASDAQ	SRCE	Wed, Apr 27, 2022	45.26	45.66	44.00	44.20
6422	NASDAQ	SRCE	Tue, Apr 26, 2022	46.05	46.45	45.01	45.19
6421	NASDAQ	SRCE	Mon, Apr 25, 2022	45.90	46.53	45.01	46.34
6420	NASDAQ	SRCE	Fri, Apr 22, 2022	46.73	46.98	45.84	45.96
6419	NASDAQ	SRCE	Thu, Apr 21, 2022	46.25	47.26	46.18	46.80
6418	NASDAQ	SRCE	Wed, Apr 20, 2022	45.78	46.75	45.78	46.53
6417	NASDAQ	SRCE	Tue, Apr 19, 2022	45.00	45.82	44.97	45.64
6416	NASDAQ	SRCE	Mon, Apr 18, 2022	44.01	44.75	44.01	44.56
6415	NASDAQ	SRCE	Thu, Apr 14, 2022	44.27	44.50	43.82	44.24
6414	NASDAQ	SRCE	Wed, Apr 13, 2022	43.53	44.19	43.39	44.19
6413	NASDAQ	SRCE	Tue, Apr 12, 2022	43.95	44.46	43.66	43.74
6412	NASDAQ	SRCE	Mon, Apr 11, 2022	43.95	44.38	43.68	43.92
6411	NASDAQ	SRCE	Fri, Apr 8, 2022	44.59	44.60	43.72	43.75
6410	NASDAQ	SRCE	Thu, Apr 7, 2022	45.15	45.15	43.97	44.28
6409	NASDAQ	SRCE	Wed, Apr 6, 2022	45.22	45.42	44.62	44.75
6408	NASDAQ	SRCE	Tue, Apr 5, 2022	45.57	45.90	45.22	45.22
6407	NASDAQ	SRCE	Mon, Apr 4, 2022	46.28	46.28	45.53	45.63
6406	NASDAQ	SRCE	Fri, Apr 1, 2022	46.36	48.01	46.18	46.39
6405	NASDAQ	SRCE	Thu, Mar 31, 2022	46.96	47.39	46.11	46.25
6404	NASDAQ	SRCE	Wed, Mar 30, 2022	48.65	48.65	46.47	46.62
6403	NASDAQ	SRCE	Tue, Mar 29, 2022	48.45	49.07	47.91	48.58
6402	NASDAQ	SRCE	Mon, Mar 28, 2022	48.52	48.52	47.48	47.97
6401	NASDAQ	SRCE	Fri, Mar 25, 2022	47.56	48.73	47.56	48.58
6400	NASDAQ	SRCE	Thu, Mar 24, 2022	47.85	48.02	47.44	47.67
6399	NASDAQ	SRCE	Wed, Mar 23, 2022	48.64	48.87	47.57	47.69
6398	NASDAQ	SRCE	Tue, Mar 22, 2022	48.76	49.37	48.75	48.97
6397	NASDAQ	SRCE	Mon, Mar 21, 2022	49.01	49.09	48.26	48.36
6396	NASDAQ	SRCE	Fri, Mar 18, 2022	49.53	49.53	48.05	48.72
6395	NASDAQ	SRCE	Thu, Mar 17, 2022	49.63	49.72	48.93	49.53
6394	NASDAQ	SRCE	Wed, Mar 16, 2022	49.69	50.14	49.59	50.01
6393	NASDAQ	SRCE	Tue, Mar 15, 2022	49.67	49.88	48.82	49.31
6392	NASDAQ	SRCE	Mon, Mar 14, 2022	49.40	50.34	49.10	49.35
6391	NASDAQ	SRCE	Fri, Mar 11, 2022	48.74	49.46	48.67	48.79
6390	NASDAQ	SRCE	Thu, Mar 10, 2022	47.78	48.49	47.64	48.42
6389	NASDAQ	SRCE	Wed, Mar 9, 2022	48.57	48.59	47.89	48.14
6388	NASDAQ	SRCE	Tue, Mar 8, 2022	47.48	48.23	46.93	47.62
6387	NASDAQ	SRCE	Mon, Mar 7, 2022	47.81	48.12	47.03	47.37
6386	NASDAQ	SRCE	Fri, Mar 4, 2022	48.06	48.09	47.48	47.90
6385	NASDAQ	SRCE	Thu, Mar 3, 2022	48.36	48.93	47.80	48.73
6384	NASDAQ	SRCE	Wed, Mar 2, 2022	46.60	48.48	46.60	48.12
6383	NASDAQ	SRCE	Tue, Mar 1, 2022	47.97	48.10	45.78	46.22
6382	NASDAQ	SRCE	Mon, Feb 28, 2022	47.94	48.48	47.92	48.29
6381	NASDAQ	SRCE	Fri, Feb 25, 2022	47.82	48.91	47.82	48.75
6380	NASDAQ	SRCE	Thu, Feb 24, 2022	48.00	48.12	46.11	47.54
6379	NASDAQ	SRCE	Wed, Feb 23, 2022	49.50	49.50	48.90	48.99
6378	NASDAQ	SRCE	Tue, Feb 22, 2022	49.33	49.80	48.74	49.07
6377	NASDAQ	SRCE	Fri, Feb 18, 2022	48.99	49.65	48.99	49.36
6376	NASDAQ	SRCE	Thu, Feb 17, 2022	49.42	49.50	48.83	49.08
6375	NASDAQ	SRCE	Wed, Feb 16, 2022	49.70	50.06	49.37	49.83
6374	NASDAQ	SRCE	Tue, Feb 15, 2022	48.95	49.90	48.95	49.67
6373	NASDAQ	SRCE	Mon, Feb 14, 2022	49.46	49.57	48.25	48.70
6372	NASDAQ	SRCE	Fri, Feb 11, 2022	48.72	49.69	48.72	49.07
6371	NASDAQ	SRCE	Thu, Feb 10, 2022	49.33	49.47	48.52	48.89
6370	NASDAQ	SRCE	Wed, Feb 9, 2022	50.85	50.85	49.11	49.24
6369	NASDAQ	SRCE	Tue, Feb 8, 2022	49.83	50.88	49.80	50.73
6368	NASDAQ	SRCE	Mon, Feb 7, 2022	49.54	49.65	49.08	49.62
6367	NASDAQ	SRCE	Fri, Feb 4, 2022	49.65	50.06	49.00	49.70
6366	NASDAQ	SRCE	Thu, Feb 3, 2022	49.38	50.20	49.11	49.50
6365	NASDAQ	SRCE	Wed, Feb 2, 2022	49.87	49.87	48.97	49.38
6364	NASDAQ	SRCE	Tue, Feb 1, 2022	49.55	49.92	48.98	49.91
6363	NASDAQ	SRCE	Mon, Jan 31, 2022	49.14	49.89	48.50	49.88
6362	NASDAQ	SRCE	Fri, Jan 28, 2022	49.39	49.39	47.97	49.15
6361	NASDAQ	SRCE	Thu, Jan 27, 2022	49.92	51.09	48.89	49.14
6360	NASDAQ	SRCE	Wed, Jan 26, 2022	51.30	52.15	49.59	50.27
6359	NASDAQ	SRCE	Tue, Jan 25, 2022	50.84	51.25	49.70	50.87
6358	NASDAQ	SRCE	Mon, Jan 24, 2022	48.59	51.18	48.27	51.13
6357	NASDAQ	SRCE	Fri, Jan 21, 2022	48.38	50.24	48.38	48.59
6356	NASDAQ	SRCE	Thu, Jan 20, 2022	50.92	51.97	50.05	50.27
6355	NASDAQ	SRCE	Wed, Jan 19, 2022	52.09	52.21	51.13	51.30
6354	NASDAQ	SRCE	Tue, Jan 18, 2022	52.37	52.70	51.75	51.79
6353	NASDAQ	SRCE	Fri, Jan 14, 2022	51.70	52.59	51.60	52.59
6352	NASDAQ	SRCE	Thu, Jan 13, 2022	51.72	52.40	51.72	52.15
6351	NASDAQ	SRCE	Wed, Jan 12, 2022	51.16	52.03	51.16	51.48
6350	NASDAQ	SRCE	Tue, Jan 11, 2022	52.42	52.42	51.17	51.77
6349	NASDAQ	SRCE	Mon, Jan 10, 2022	52.30	52.50	51.66	52.15
6348	NASDAQ	SRCE	Fri, Jan 7, 2022	52.47	52.61	52.00	52.22
6347	NASDAQ	SRCE	Thu, Jan 6, 2022	51.47	52.50	51.34	52.43
6346	NASDAQ	SRCE	Wed, Jan 5, 2022	51.22	51.80	50.98	51.06
6345	NASDAQ	SRCE	Tue, Jan 4, 2022	50.48	51.35	50.48	50.70
6344	NASDAQ	SRCE	Mon, Jan 3, 2022	49.78	50.92	49.47	49.99
6343	NASDAQ	SRCE	Fri, Dec 31, 2021	48.89	49.67	48.77	49.60
6342	NASDAQ	SRCE	Thu, Dec 30, 2021	49.05	49.69	48.55	48.69
6341	NASDAQ	SRCE	Wed, Dec 29, 2021	48.90	49.13	48.78	49.02
6340	NASDAQ	SRCE	Tue, Dec 28, 2021	48.69	49.24	48.43	48.80
6339	NASDAQ	SRCE	Mon, Dec 27, 2021	48.40	49.08	48.08	48.91
6338	NASDAQ	SRCE	Thu, Dec 23, 2021	48.57	48.78	48.30	48.40
6337	NASDAQ	SRCE	Wed, Dec 22, 2021	47.84	48.24	47.10	48.19
6336	NASDAQ	SRCE	Tue, Dec 21, 2021	47.56	48.41	47.56	47.99
6335	NASDAQ	SRCE	Mon, Dec 20, 2021	47.09	47.91	46.05	46.94
6334	NASDAQ	SRCE	Fri, Dec 17, 2021	48.72	48.73	47.41	47.80
6333	NASDAQ	SRCE	Thu, Dec 16, 2021	48.90	49.73	48.49	48.81
6332	NASDAQ	SRCE	Wed, Dec 15, 2021	48.34	49.08	47.92	48.29
6331	NASDAQ	SRCE	Tue, Dec 14, 2021	47.24	48.44	46.06	47.94
6330	NASDAQ	SRCE	Mon, Dec 13, 2021	47.33	47.66	46.68	47.20
6329	NASDAQ	SRCE	Fri, Dec 10, 2021	47.54	47.72	46.66	47.40
6328	NASDAQ	SRCE	Thu, Dec 9, 2021	47.39	47.85	47.03	47.11
6327	NASDAQ	SRCE	Wed, Dec 8, 2021	47.68	47.98	47.12	47.85
6326	NASDAQ	SRCE	Tue, Dec 7, 2021	48.92	48.92	47.32	47.49
6325	NASDAQ	SRCE	Mon, Dec 6, 2021	47.93	49.10	47.93	48.53
6324	NASDAQ	SRCE	Fri, Dec 3, 2021	48.31	48.31	47.25	47.47
6323	NASDAQ	SRCE	Thu, Dec 2, 2021	46.94	48.64	46.81	48.17
6322	NASDAQ	SRCE	Wed, Dec 1, 2021	47.30	47.97	46.40	46.40
6321	NASDAQ	SRCE	Tue, Nov 30, 2021	45.93	46.82	45.91	46.25
6320	NASDAQ	SRCE	Mon, Nov 29, 2021	47.62	47.62	46.53	46.72
6319	NASDAQ	SRCE	Fri, Nov 26, 2021	48.48	48.49	46.26	46.74
6318	NASDAQ	SRCE	Wed, Nov 24, 2021	50.53	50.53	49.91	49.93
6317	NASDAQ	SRCE	Tue, Nov 23, 2021	50.15	50.85	50.15	50.66
6316	NASDAQ	SRCE	Mon, Nov 22, 2021	49.68	50.76	49.54	49.77
6315	NASDAQ	SRCE	Fri, Nov 19, 2021	49.50	49.62	49.04	49.21
6314	NASDAQ	SRCE	Thu, Nov 18, 2021	49.96	50.19	49.52	50.06
6313	NASDAQ	SRCE	Wed, Nov 17, 2021	49.86	49.99	49.40	49.81
6312	NASDAQ	SRCE	Tue, Nov 16, 2021	49.68	50.48	49.68	50.06
6311	NASDAQ	SRCE	Mon, Nov 15, 2021	50.49	50.49	49.97	50.36
6310	NASDAQ	SRCE	Fri, Nov 12, 2021	51.00	51.00	49.99	50.24
6309	NASDAQ	SRCE	Thu, Nov 11, 2021	50.92	50.94	50.38	50.85
6308	NASDAQ	SRCE	Wed, Nov 10, 2021	50.61	50.96	49.69	50.70
6307	NASDAQ	SRCE	Tue, Nov 9, 2021	50.30	50.72	49.81	50.66
6306	NASDAQ	SRCE	Mon, Nov 8, 2021	50.98	51.00	50.19	50.56
6305	NASDAQ	SRCE	Fri, Nov 5, 2021	49.72	51.20	49.72	50.58
6304	NASDAQ	SRCE	Thu, Nov 4, 2021	50.12	50.12	48.70	49.17
6303	NASDAQ	SRCE	Wed, Nov 3, 2021	48.52	50.26	48.52	49.93
6302	NASDAQ	SRCE	Tue, Nov 2, 2021	49.25	49.25	48.49	48.75
6301	NASDAQ	SRCE	Mon, Nov 1, 2021	48.19	49.58	46.92	49.50
6300	NASDAQ	SRCE	Fri, Oct 29, 2021	48.51	49.31	47.97	48.28
6299	NASDAQ	SRCE	Thu, Oct 28, 2021	47.80	48.63	47.61	48.31
6298	NASDAQ	SRCE	Wed, Oct 27, 2021	48.62	48.81	47.40	47.62
6297	NASDAQ	SRCE	Tue, Oct 26, 2021	49.80	49.80	48.75	48.96
6296	NASDAQ	SRCE	Mon, Oct 25, 2021	49.87	49.93	49.28	49.66
6295	NASDAQ	SRCE	Fri, Oct 22, 2021	48.69	49.94	48.69	49.56
6294	NASDAQ	SRCE	Thu, Oct 21, 2021	48.45	48.66	48.21	48.46
6293	NASDAQ	SRCE	Wed, Oct 20, 2021	47.66	48.72	47.52	48.66
6292	NASDAQ	SRCE	Tue, Oct 19, 2021	47.72	47.82	47.15	47.82
6291	NASDAQ	SRCE	Mon, Oct 18, 2021	47.98	48.23	47.50	47.56
6290	NASDAQ	SRCE	Fri, Oct 15, 2021	49.01	49.01	48.05	48.05
6289	NASDAQ	SRCE	Thu, Oct 14, 2021	48.25	48.34	48.01	48.25
6288	NASDAQ	SRCE	Wed, Oct 13, 2021	48.11	48.11	47.27	47.71
6287	NASDAQ	SRCE	Tue, Oct 12, 2021	48.05	48.36	47.68	48.11
6286	NASDAQ	SRCE	Mon, Oct 11, 2021	48.93	48.98	48.05	48.16
6285	NASDAQ	SRCE	Fri, Oct 8, 2021	48.91	49.12	48.66	48.79
6284	NASDAQ	SRCE	Thu, Oct 7, 2021	48.35	48.82	47.96	48.79
6283	NASDAQ	SRCE	Wed, Oct 6, 2021	47.94	48.14	47.35	47.96
6282	NASDAQ	SRCE	Tue, Oct 5, 2021	48.40	48.55	47.75	48.44
6281	NASDAQ	SRCE	Mon, Oct 4, 2021	48.37	49.00	47.83	48.15
6280	NASDAQ	SRCE	Fri, Oct 1, 2021	47.16	48.61	47.16	48.34
6279	NASDAQ	SRCE	Thu, Sep 30, 2021	48.56	48.56	46.97	47.24
6278	NASDAQ	SRCE	Wed, Sep 29, 2021	47.69	48.44	47.21	48.32
6277	NASDAQ	SRCE	Tue, Sep 28, 2021	48.38	48.38	46.81	47.47
6276	NASDAQ	SRCE	Mon, Sep 27, 2021	46.60	48.63	46.60	48.20
6275	NASDAQ	SRCE	Fri, Sep 24, 2021	45.90	46.98	45.90	46.55
6274	NASDAQ	SRCE	Thu, Sep 23, 2021	44.93	46.29	44.91	45.99
6273	NASDAQ	SRCE	Wed, Sep 22, 2021	44.06	45.04	44.06	44.59
6272	NASDAQ	SRCE	Tue, Sep 21, 2021	44.44	44.44	43.68	43.79
6271	NASDAQ	SRCE	Mon, Sep 20, 2021	44.45	44.71	43.58	44.20
6270	NASDAQ	SRCE	Fri, Sep 17, 2021	45.26	45.86	44.44	45.26
6269	NASDAQ	SRCE	Thu, Sep 16, 2021	45.81	45.81	44.93	45.03
6268	NASDAQ	SRCE	Wed, Sep 15, 2021	45.35	45.88	45.17	45.71
6267	NASDAQ	SRCE	Tue, Sep 14, 2021	45.86	45.89	44.74	45.14
6266	NASDAQ	SRCE	Mon, Sep 13, 2021	45.75	46.07	45.11	45.76
6265	NASDAQ	SRCE	Fri, Sep 10, 2021	47.29	47.29	45.52	45.52
6264	NASDAQ	SRCE	Thu, Sep 9, 2021	45.99	46.61	45.37	46.03
6263	NASDAQ	SRCE	Wed, Sep 8, 2021	46.43	46.82	45.80	46.10
6262	NASDAQ	SRCE	Tue, Sep 7, 2021	46.95	47.23	46.59	46.71
6261	NASDAQ	SRCE	Fri, Sep 3, 2021	47.24	47.24	46.64	46.96
6260	NASDAQ	SRCE	Thu, Sep 2, 2021	47.14	47.33	46.76	47.12
6259	NASDAQ	SRCE	Wed, Sep 1, 2021	47.14	47.39	46.51	47.18
6258	NASDAQ	SRCE	Tue, Aug 31, 2021	46.82	47.87	46.56	47.00
6257	NASDAQ	SRCE	Mon, Aug 30, 2021	47.54	47.54	46.54	46.73
6256	NASDAQ	SRCE	Fri, Aug 27, 2021	47.00	48.17	46.06	47.65
6255	NASDAQ	SRCE	Thu, Aug 26, 2021	46.67	46.67	46.15	46.23
6254	NASDAQ	SRCE	Wed, Aug 25, 2021	47.14	47.14	46.39	46.47
6253	NASDAQ	SRCE	Tue, Aug 24, 2021	46.85	46.97	46.41	46.58
6252	NASDAQ	SRCE	Mon, Aug 23, 2021	46.90	47.41	46.32	46.67
6251	NASDAQ	SRCE	Fri, Aug 20, 2021	45.38	46.77	45.20	46.51
6250	NASDAQ	SRCE	Thu, Aug 19, 2021	46.36	46.36	45.21	45.41
6249	NASDAQ	SRCE	Wed, Aug 18, 2021	46.31	46.57	45.62	45.80
6248	NASDAQ	SRCE	Tue, Aug 17, 2021	46.65	47.04	45.91	46.35
6247	NASDAQ	SRCE	Mon, Aug 16, 2021	46.81	47.28	46.55	46.95
6246	NASDAQ	SRCE	Fri, Aug 13, 2021	47.61	47.61	47.00	47.16
6245	NASDAQ	SRCE	Thu, Aug 12, 2021	48.00	48.00	47.33	47.35
6244	NASDAQ	SRCE	Wed, Aug 11, 2021	47.77	47.95	47.10	47.94
6243	NASDAQ	SRCE	Tue, Aug 10, 2021	46.66	47.55	46.55	47.39
6242	NASDAQ	SRCE	Mon, Aug 9, 2021	47.14	47.14	46.43	46.53
6241	NASDAQ	SRCE	Fri, Aug 6, 2021	46.52	47.67	46.08	47.05
6240	NASDAQ	SRCE	Thu, Aug 5, 2021	45.14	46.17	45.04	45.90
6239	NASDAQ	SRCE	Wed, Aug 4, 2021	44.81	45.73	44.14	44.95
6238	NASDAQ	SRCE	Tue, Aug 3, 2021	44.86	45.55	44.06	45.29
6237	NASDAQ	SRCE	Mon, Aug 2, 2021	45.68	46.80	44.46	44.84
6236	NASDAQ	SRCE	Fri, Jul 30, 2021	45.27	45.89	44.96	45.79
6235	NASDAQ	SRCE	Thu, Jul 29, 2021	45.18	45.72	44.94	45.32
6234	NASDAQ	SRCE	Wed, Jul 28, 2021	44.28	44.96	43.66	44.71
6233	NASDAQ	SRCE	Tue, Jul 27, 2021	42.67	44.42	42.67	44.28
6232	NASDAQ	SRCE	Mon, Jul 26, 2021	42.63	43.91	42.63	43.91
6231	NASDAQ	SRCE	Fri, Jul 23, 2021	42.60	43.00	41.99	42.48
6230	NASDAQ	SRCE	Thu, Jul 22, 2021	42.91	43.45	41.84	42.70
6229	NASDAQ	SRCE	Wed, Jul 21, 2021	42.84	43.58	42.84	43.21
6228	NASDAQ	SRCE	Tue, Jul 20, 2021	42.11	43.82	42.11	42.60
6227	NASDAQ	SRCE	Mon, Jul 19, 2021	42.30	42.54	41.19	41.81
6226	NASDAQ	SRCE	Fri, Jul 16, 2021	44.43	44.43	43.21	43.26
6225	NASDAQ	SRCE	Thu, Jul 15, 2021	43.22	44.16	43.22	44.05
6224	NASDAQ	SRCE	Wed, Jul 14, 2021	44.60	44.60	43.06	43.57
6223	NASDAQ	SRCE	Tue, Jul 13, 2021	44.09	44.10	42.93	43.15
6222	NASDAQ	SRCE	Mon, Jul 12, 2021	43.85	44.23	43.67	44.13
6221	NASDAQ	SRCE	Fri, Jul 9, 2021	43.17	44.44	43.17	44.32
6220	NASDAQ	SRCE	Thu, Jul 8, 2021	43.25	43.61	42.61	42.94
6219	NASDAQ	SRCE	Wed, Jul 7, 2021	43.89	44.61	43.30	43.90
6218	NASDAQ	SRCE	Tue, Jul 6, 2021	45.52	47.51	43.83	44.29
6217	NASDAQ	SRCE	Fri, Jul 2, 2021	46.46	46.82	45.42	45.57
6216	NASDAQ	SRCE	Thu, Jul 1, 2021	46.74	46.96	46.39	46.57
6215	NASDAQ	SRCE	Wed, Jun 30, 2021	45.73	46.81	45.73	46.46
6214	NASDAQ	SRCE	Tue, Jun 29, 2021	47.78	47.78	45.85	46.04
6213	NASDAQ	SRCE	Mon, Jun 28, 2021	45.69	46.58	45.22	46.41
6212	NASDAQ	SRCE	Fri, Jun 25, 2021	47.31	47.55	45.29	45.76
6211	NASDAQ	SRCE	Thu, Jun 24, 2021	46.56	47.20	46.14	47.14
6210	NASDAQ	SRCE	Wed, Jun 23, 2021	46.96	46.96	46.38	46.53
6209	NASDAQ	SRCE	Tue, Jun 22, 2021	47.21	47.58	46.27	46.66
6208	NASDAQ	SRCE	Mon, Jun 21, 2021	46.25	47.62	46.25	47.22
6207	NASDAQ	SRCE	Fri, Jun 18, 2021	47.20	47.48	45.64	45.75
6206	NASDAQ	SRCE	Thu, Jun 17, 2021	49.80	49.80	47.89	48.00
6205	NASDAQ	SRCE	Wed, Jun 16, 2021	49.28	50.00	47.00	49.60
6204	NASDAQ	SRCE	Tue, Jun 15, 2021	49.05	49.95	48.88	49.51
6203	NASDAQ	SRCE	Mon, Jun 14, 2021	49.21	49.31	48.38	48.83
6202	NASDAQ	SRCE	Fri, Jun 11, 2021	49.67	49.67	48.93	49.13
6201	NASDAQ	SRCE	Thu, Jun 10, 2021	50.35	50.50	48.98	49.08
6200	NASDAQ	SRCE	Wed, Jun 9, 2021	50.51	50.73	49.77	49.99
6199	NASDAQ	SRCE	Tue, Jun 8, 2021	50.36	51.02	50.09	50.75
6198	NASDAQ	SRCE	Mon, Jun 7, 2021	50.25	50.50	49.98	50.50
6197	NASDAQ	SRCE	Fri, Jun 4, 2021	50.25	50.25	49.77	50.04
6196	NASDAQ	SRCE	Thu, Jun 3, 2021	49.78	50.30	49.68	50.21
6195	NASDAQ	SRCE	Wed, Jun 2, 2021	50.25	50.25	49.64	49.79
6194	NASDAQ	SRCE	Tue, Jun 1, 2021	50.14	50.46	49.49	50.19
6193	NASDAQ	SRCE	Fri, May 28, 2021	49.21	49.49	48.50	49.47
6192	NASDAQ	SRCE	Thu, May 27, 2021	48.64	49.34	47.91	49.08
6191	NASDAQ	SRCE	Wed, May 26, 2021	47.47	48.18	47.02	48.18
6190	NASDAQ	SRCE	Tue, May 25, 2021	48.56	48.57	47.21	47.22
6189	NASDAQ	SRCE	Mon, May 24, 2021	48.94	48.94	48.00	48.56
6188	NASDAQ	SRCE	Fri, May 21, 2021	48.68	49.13	48.02	48.87
6187	NASDAQ	SRCE	Thu, May 20, 2021	48.54	48.54	47.87	48.32
6186	NASDAQ	SRCE	Wed, May 19, 2021	48.39	48.99	47.67	48.52
6185	NASDAQ	SRCE	Tue, May 18, 2021	48.56	49.36	48.56	48.85
6184	NASDAQ	SRCE	Mon, May 17, 2021	48.81	49.17	48.49	49.11
6183	NASDAQ	SRCE	Fri, May 14, 2021	48.35	49.24	48.29	49.04
6182	NASDAQ	SRCE	Thu, May 13, 2021	47.09	49.02	47.09	48.83
6181	NASDAQ	SRCE	Wed, May 12, 2021	47.93	49.20	46.78	46.97
6180	NASDAQ	SRCE	Tue, May 11, 2021	48.92	48.92	47.42	47.74
6179	NASDAQ	SRCE	Mon, May 10, 2021	49.09	49.50	47.97	47.97
6178	NASDAQ	SRCE	Fri, May 7, 2021	47.90	49.11	47.90	48.98
6177	NASDAQ	SRCE	Thu, May 6, 2021	47.76	48.49	47.55	48.49
6176	NASDAQ	SRCE	Wed, May 5, 2021	48.02	48.02	47.34	47.69
6175	NASDAQ	SRCE	Tue, May 4, 2021	47.86	48.33	46.89	47.81
6174	NASDAQ	SRCE	Mon, May 3, 2021	47.53	48.08	47.14	47.91
6173	NASDAQ	SRCE	Fri, Apr 30, 2021	47.41	47.91	47.27	47.59
6172	NASDAQ	SRCE	Thu, Apr 29, 2021	47.88	48.25	47.37	47.76
6171	NASDAQ	SRCE	Wed, Apr 28, 2021	47.62	48.18	47.41	47.48
6170	NASDAQ	SRCE	Tue, Apr 27, 2021	47.40	47.63	46.99	47.36
6169	NASDAQ	SRCE	Mon, Apr 26, 2021	47.51	48.24	47.49	47.57
6168	NASDAQ	SRCE	Fri, Apr 23, 2021	45.66	47.52	45.66	47.29
6167	NASDAQ	SRCE	Thu, Apr 22, 2021	46.50	46.98	45.37	45.37
6166	NASDAQ	SRCE	Wed, Apr 21, 2021	46.90	46.90	45.22	46.41
6165	NASDAQ	SRCE	Tue, Apr 20, 2021	46.62	46.62	45.39	45.62
6164	NASDAQ	SRCE	Mon, Apr 19, 2021	46.83	47.42	46.38	47.00
6163	NASDAQ	SRCE	Fri, Apr 16, 2021	47.26	47.37	46.54	47.12
6162	NASDAQ	SRCE	Thu, Apr 15, 2021	47.07	47.36	45.89	46.78
6161	NASDAQ	SRCE	Wed, Apr 14, 2021	46.24	47.56	46.24	47.12
6160	NASDAQ	SRCE	Tue, Apr 13, 2021	47.10	47.10	46.35	46.36
6159	NASDAQ	SRCE	Mon, Apr 12, 2021	47.25	47.71	47.20	47.44
6158	NASDAQ	SRCE	Fri, Apr 9, 2021	47.25	47.80	46.91	47.17
6157	NASDAQ	SRCE	Thu, Apr 8, 2021	46.42	46.95	45.80	46.84
6156	NASDAQ	SRCE	Wed, Apr 7, 2021	47.26	47.72	46.43	46.65
6155	NASDAQ	SRCE	Tue, Apr 6, 2021	47.24	47.60	46.90	47.49
6154	NASDAQ	SRCE	Mon, Apr 5, 2021	48.22	48.22	47.06	47.47
6153	NASDAQ	SRCE	Thu, Apr 1, 2021	47.23	47.78	47.00	47.60
6152	NASDAQ	SRCE	Wed, Mar 31, 2021	48.67	49.16	47.39	47.58
6151	NASDAQ	SRCE	Tue, Mar 30, 2021	48.33	49.14	48.25	48.56
6150	NASDAQ	SRCE	Mon, Mar 29, 2021	48.37	49.00	46.96	47.93
6149	NASDAQ	SRCE	Fri, Mar 26, 2021	48.40	49.07	47.99	49.05
6148	NASDAQ	SRCE	Thu, Mar 25, 2021	46.68	48.17	46.00	48.00
6147	NASDAQ	SRCE	Wed, Mar 24, 2021	46.91	48.17	46.51	46.56
6146	NASDAQ	SRCE	Tue, Mar 23, 2021	46.53	47.18	45.84	46.30
6145	NASDAQ	SRCE	Mon, Mar 22, 2021	48.09	48.09	46.03	47.14
6144	NASDAQ	SRCE	Fri, Mar 19, 2021	47.28	48.27	46.40	48.20
6143	NASDAQ	SRCE	Thu, Mar 18, 2021	47.13	48.41	46.71	47.66
6142	NASDAQ	SRCE	Wed, Mar 17, 2021	47.02	47.50	45.93	46.71
6141	NASDAQ	SRCE	Tue, Mar 16, 2021	47.76	47.76	46.00	46.93
6140	NASDAQ	SRCE	Mon, Mar 15, 2021	50.14	50.20	47.13	47.94
6139	NASDAQ	SRCE	Fri, Mar 12, 2021	49.79	50.38	49.51	50.18
6138	NASDAQ	SRCE	Thu, Mar 11, 2021	49.48	49.67	48.72	49.36
6137	NASDAQ	SRCE	Wed, Mar 10, 2021	48.94	49.76	48.41	49.42
6136	NASDAQ	SRCE	Tue, Mar 9, 2021	49.47	49.47	47.74	48.63
6135	NASDAQ	SRCE	Mon, Mar 8, 2021	48.01	49.73	47.17	49.33
6134	NASDAQ	SRCE	Fri, Mar 5, 2021	46.60	47.93	46.29	47.85
6133	NASDAQ	SRCE	Thu, Mar 4, 2021	46.29	47.63	45.28	45.91
6132	NASDAQ	SRCE	Wed, Mar 3, 2021	45.15	47.34	45.15	46.07
6131	NASDAQ	SRCE	Tue, Mar 2, 2021	45.08	45.65	44.71	44.82
6130	NASDAQ	SRCE	Mon, Mar 1, 2021	45.50	45.90	44.90	45.21
6129	NASDAQ	SRCE	Fri, Feb 26, 2021	45.02	45.57	44.29	44.37
6128	NASDAQ	SRCE	Thu, Feb 25, 2021	46.44	46.58	45.01	45.09
6127	NASDAQ	SRCE	Wed, Feb 24, 2021	45.34	46.38	45.28	46.14
6126	NASDAQ	SRCE	Tue, Feb 23, 2021	44.50	45.98	44.22	45.09
6125	NASDAQ	SRCE	Mon, Feb 22, 2021	43.71	44.51	43.12	44.45
6124	NASDAQ	SRCE	Fri, Feb 19, 2021	42.92	43.95	42.75	43.67
6123	NASDAQ	SRCE	Thu, Feb 18, 2021	42.88	43.30	42.85	42.92
6122	NASDAQ	SRCE	Wed, Feb 17, 2021	43.15	43.54	43.11	43.13
6121	NASDAQ	SRCE	Tue, Feb 16, 2021	43.35	43.70	43.07	43.31
6120	NASDAQ	SRCE	Fri, Feb 12, 2021	42.33	43.38	42.26	43.35
6119	NASDAQ	SRCE	Thu, Feb 11, 2021	43.75	43.88	42.73	43.09
6118	NASDAQ	SRCE	Wed, Feb 10, 2021	43.74	44.25	43.38	43.63
6117	NASDAQ	SRCE	Tue, Feb 9, 2021	42.93	43.62	42.89	43.56
6116	NASDAQ	SRCE	Mon, Feb 8, 2021	42.47	43.19	42.47	43.16
6115	NASDAQ	SRCE	Fri, Feb 5, 2021	42.59	42.59	41.70	41.95
6114	NASDAQ	SRCE	Thu, Feb 4, 2021	40.82	42.40	40.82	42.13
6113	NASDAQ	SRCE	Wed, Feb 3, 2021	40.19	40.83	39.58	40.72
6112	NASDAQ	SRCE	Tue, Feb 2, 2021	39.99	40.82	39.73	40.47
6111	NASDAQ	SRCE	Mon, Feb 1, 2021	39.18	39.81	38.73	39.56
6110	NASDAQ	SRCE	Fri, Jan 29, 2021	39.68	40.24	39.31	39.35
6109	NASDAQ	SRCE	Thu, Jan 28, 2021	41.42	41.42	39.69	39.85
6108	NASDAQ	SRCE	Wed, Jan 27, 2021	40.93	41.33	39.02	39.63
6107	NASDAQ	SRCE	Tue, Jan 26, 2021	43.47	43.47	41.65	41.82
6106	NASDAQ	SRCE	Mon, Jan 25, 2021	42.29	43.49	41.18	43.01
6105	NASDAQ	SRCE	Fri, Jan 22, 2021	42.99	42.99	41.90	42.78
6104	NASDAQ	SRCE	Thu, Jan 21, 2021	42.59	42.81	41.23	41.42
6103	NASDAQ	SRCE	Wed, Jan 20, 2021	42.75	42.95	42.15	42.59
6102	NASDAQ	SRCE	Tue, Jan 19, 2021	43.50	43.50	42.56	42.95
6101	NASDAQ	SRCE	Fri, Jan 15, 2021	42.65	43.39	42.40	42.98
6100	NASDAQ	SRCE	Thu, Jan 14, 2021	43.24	43.66	41.28	43.50
6099	NASDAQ	SRCE	Wed, Jan 13, 2021	43.06	43.06	42.18	42.82
6098	NASDAQ	SRCE	Tue, Jan 12, 2021	43.06	43.63	42.93	43.23
6097	NASDAQ	SRCE	Mon, Jan 11, 2021	41.85	42.93	41.85	42.79
6096	NASDAQ	SRCE	Fri, Jan 8, 2021	43.60	43.60	41.83	42.30
6095	NASDAQ	SRCE	Thu, Jan 7, 2021	43.51	44.01	43.04	43.45
6094	NASDAQ	SRCE	Wed, Jan 6, 2021	40.99	44.45	40.48	43.47
6093	NASDAQ	SRCE	Tue, Jan 5, 2021	39.76	40.43	39.42	40.06
6092	NASDAQ	SRCE	Mon, Jan 4, 2021	40.37	40.87	39.31	39.70
6091	NASDAQ	SRCE	Thu, Dec 31, 2020	39.86	40.57	39.62	40.30
6090	NASDAQ	SRCE	Wed, Dec 30, 2020	39.79	40.42	38.88	39.94
6089	NASDAQ	SRCE	Tue, Dec 29, 2020	40.52	40.52	39.56	39.80
6088	NASDAQ	SRCE	Mon, Dec 28, 2020	40.05	40.80	39.90	40.25
6087	NASDAQ	SRCE	Thu, Dec 24, 2020	39.76	40.25	39.29	39.89
6086	NASDAQ	SRCE	Wed, Dec 23, 2020	38.71	40.00	38.71	39.85
6085	NASDAQ	SRCE	Tue, Dec 22, 2020	38.50	38.81	38.26	38.33
6084	NASDAQ	SRCE	Mon, Dec 21, 2020	39.49	39.69	38.41	38.59
6083	NASDAQ	SRCE	Fri, Dec 18, 2020	40.30	40.80	39.26	39.51
6082	NASDAQ	SRCE	Thu, Dec 17, 2020	40.57	40.57	39.75	40.23
6081	NASDAQ	SRCE	Wed, Dec 16, 2020	41.10	41.10	40.29	40.32
6080	NASDAQ	SRCE	Tue, Dec 15, 2020	40.63	41.07	40.17	40.77
6079	NASDAQ	SRCE	Mon, Dec 14, 2020	40.58	40.87	40.00	40.16
6078	NASDAQ	SRCE	Fri, Dec 11, 2020	39.60	40.51	39.60	40.10
6077	NASDAQ	SRCE	Thu, Dec 10, 2020	39.94	40.20	39.63	40.13
6076	NASDAQ	SRCE	Wed, Dec 9, 2020	40.31	40.80	39.77	40.33
6075	NASDAQ	SRCE	Tue, Dec 8, 2020	39.38	40.12	39.38	39.85
6074	NASDAQ	SRCE	Mon, Dec 7, 2020	39.79	40.13	39.17	39.83
6073	NASDAQ	SRCE	Fri, Dec 4, 2020	38.89	40.99	38.89	40.06
6072	NASDAQ	SRCE	Thu, Dec 3, 2020	38.53	39.06	38.15	38.74
6071	NASDAQ	SRCE	Wed, Dec 2, 2020	38.14	38.67	38.01	38.43
6070	NASDAQ	SRCE	Tue, Dec 1, 2020	38.26	38.93	37.94	38.37
6069	NASDAQ	SRCE	Mon, Nov 30, 2020	38.75	38.75	37.13	37.32
6068	NASDAQ	SRCE	Fri, Nov 27, 2020	39.65	39.65	38.44	39.16
6067	NASDAQ	SRCE	Wed, Nov 25, 2020	39.90	40.08	39.24	39.75
6066	NASDAQ	SRCE	Tue, Nov 24, 2020	39.89	40.80	38.71	40.44
6065	NASDAQ	SRCE	Mon, Nov 23, 2020	38.01	38.94	37.86	38.45
6064	NASDAQ	SRCE	Fri, Nov 20, 2020	37.10	37.89	36.41	37.74
6063	NASDAQ	SRCE	Thu, Nov 19, 2020	37.10	37.56	36.65	37.54
6062	NASDAQ	SRCE	Wed, Nov 18, 2020	38.18	38.18	37.23	37.29
6061	NASDAQ	SRCE	Tue, Nov 17, 2020	37.70	37.84	36.84	37.75
6060	NASDAQ	SRCE	Mon, Nov 16, 2020	37.90	38.64	37.80	38.37
6059	NASDAQ	SRCE	Fri, Nov 13, 2020	36.55	37.28	36.38	36.92
6058	NASDAQ	SRCE	Thu, Nov 12, 2020	36.02	36.49	32.50	35.96
6057	NASDAQ	SRCE	Wed, Nov 11, 2020	37.47	38.15	36.17	36.67
6056	NASDAQ	SRCE	Tue, Nov 10, 2020	37.30	38.42	37.00	37.94
6055	NASDAQ	SRCE	Mon, Nov 9, 2020	34.31	38.45	34.31	36.76
6054	NASDAQ	SRCE	Fri, Nov 6, 2020	33.42	33.42	31.67	31.92
6053	NASDAQ	SRCE	Thu, Nov 5, 2020	32.08	33.36	31.87	33.05
6052	NASDAQ	SRCE	Wed, Nov 4, 2020	33.87	33.87	32.00	32.15
6051	NASDAQ	SRCE	Tue, Nov 3, 2020	34.41	34.84	34.04	34.67
6050	NASDAQ	SRCE	Mon, Nov 2, 2020	33.90	34.02	33.07	33.69
6049	NASDAQ	SRCE	Fri, Oct 30, 2020	32.81	34.10	32.63	33.49
6048	NASDAQ	SRCE	Thu, Oct 29, 2020	32.53	33.35	31.95	33.20
6047	NASDAQ	SRCE	Wed, Oct 28, 2020	33.11	33.70	32.60	32.80
6046	NASDAQ	SRCE	Tue, Oct 27, 2020	35.12	35.38	33.75	33.89
6045	NASDAQ	SRCE	Mon, Oct 26, 2020	34.97	35.49	34.71	35.40
6044	NASDAQ	SRCE	Fri, Oct 23, 2020	35.16	35.48	34.62	35.32
6043	NASDAQ	SRCE	Thu, Oct 22, 2020	33.79	34.76	33.50	34.76
6042	NASDAQ	SRCE	Wed, Oct 21, 2020	33.37	33.73	33.37	33.63
6041	NASDAQ	SRCE	Tue, Oct 20, 2020	33.13	33.58	33.09	33.40
6040	NASDAQ	SRCE	Mon, Oct 19, 2020	33.49	33.78	32.71	32.80
6039	NASDAQ	SRCE	Fri, Oct 16, 2020	32.34	33.42	32.34	33.12
6038	NASDAQ	SRCE	Thu, Oct 15, 2020	31.33	32.70	30.61	32.55
6037	NASDAQ	SRCE	Wed, Oct 14, 2020	32.40	32.86	31.74	31.74
6036	NASDAQ	SRCE	Tue, Oct 13, 2020	32.59	33.65	32.33	32.39
6035	NASDAQ	SRCE	Mon, Oct 12, 2020	33.22	33.69	32.94	33.56
6034	NASDAQ	SRCE	Fri, Oct 9, 2020	33.93	33.93	33.15	33.16
6033	NASDAQ	SRCE	Thu, Oct 8, 2020	33.86	33.88	33.25	33.59
6032	NASDAQ	SRCE	Wed, Oct 7, 2020	33.19	33.73	32.14	33.48
6031	NASDAQ	SRCE	Tue, Oct 6, 2020	33.01	34.01	32.29	32.80
6030	NASDAQ	SRCE	Mon, Oct 5, 2020	32.20	32.85	31.63	32.68
6029	NASDAQ	SRCE	Fri, Oct 2, 2020	30.65	32.25	30.65	31.83
6028	NASDAQ	SRCE	Thu, Oct 1, 2020	30.91	31.24	30.33	31.24
6027	NASDAQ	SRCE	Wed, Sep 30, 2020	31.06	31.36	30.55	30.84
6026	NASDAQ	SRCE	Tue, Sep 29, 2020	30.69	31.05	30.35	30.85
6025	NASDAQ	SRCE	Mon, Sep 28, 2020	30.33	31.11	30.30	30.89
6024	NASDAQ	SRCE	Fri, Sep 25, 2020	29.15	29.78	29.15	29.75
6023	NASDAQ	SRCE	Thu, Sep 24, 2020	28.96	30.29	28.72	29.56
6022	NASDAQ	SRCE	Wed, Sep 23, 2020	29.44	30.13	28.81	28.84
6021	NASDAQ	SRCE	Tue, Sep 22, 2020	30.39	30.59	29.21	29.53
6020	NASDAQ	SRCE	Mon, Sep 21, 2020	31.53	31.69	29.90	30.22
6019	NASDAQ	SRCE	Fri, Sep 18, 2020	33.08	33.08	32.08	32.15
6018	NASDAQ	SRCE	Thu, Sep 17, 2020	32.42	33.35	32.42	32.72
6017	NASDAQ	SRCE	Wed, Sep 16, 2020	32.88	33.16	32.67	32.88
6016	NASDAQ	SRCE	Tue, Sep 15, 2020	33.73	33.73	32.63	32.79
6015	NASDAQ	SRCE	Mon, Sep 14, 2020	32.88	33.90	32.50	33.36
6014	NASDAQ	SRCE	Fri, Sep 11, 2020	33.02	33.09	32.56	32.61
6013	NASDAQ	SRCE	Thu, Sep 10, 2020	33.61	33.61	32.86	32.99
6012	NASDAQ	SRCE	Wed, Sep 9, 2020	34.08	34.08	33.24	33.51
6011	NASDAQ	SRCE	Tue, Sep 8, 2020	34.42	34.47	33.56	33.75
6010	NASDAQ	SRCE	Fri, Sep 4, 2020	35.11	35.35	34.22	34.72
6009	NASDAQ	SRCE	Thu, Sep 3, 2020	34.46	35.47	34.20	34.40
6008	NASDAQ	SRCE	Wed, Sep 2, 2020	34.10	34.49	33.77	34.38
6007	NASDAQ	SRCE	Tue, Sep 1, 2020	34.55	34.69	33.95	34.20
6006	NASDAQ	SRCE	Mon, Aug 31, 2020	34.75	35.00	34.39	34.45
6005	NASDAQ	SRCE	Fri, Aug 28, 2020	35.13	35.13	34.54	34.81
6004	NASDAQ	SRCE	Thu, Aug 27, 2020	34.17	35.12	33.83	34.80
6003	NASDAQ	SRCE	Wed, Aug 26, 2020	35.13	35.13	34.14	34.15
6002	NASDAQ	SRCE	Tue, Aug 25, 2020	35.53	35.56	34.87	35.05
6001	NASDAQ	SRCE	Mon, Aug 24, 2020	34.23	35.13	33.75	35.06
6000	NASDAQ	SRCE	Fri, Aug 21, 2020	34.22	34.36	33.56	33.92
5999	NASDAQ	SRCE	Thu, Aug 20, 2020	34.23	34.45	33.85	34.21
5998	NASDAQ	SRCE	Wed, Aug 19, 2020	34.77	35.26	34.53	34.71
5997	NASDAQ	SRCE	Tue, Aug 18, 2020	35.79	35.92	34.37	34.58
5996	NASDAQ	SRCE	Mon, Aug 17, 2020	36.67	36.95	35.30	35.88
5995	NASDAQ	SRCE	Fri, Aug 14, 2020	35.94	36.96	35.94	36.66
5994	NASDAQ	SRCE	Thu, Aug 13, 2020	36.36	36.68	35.97	36.12
5993	NASDAQ	SRCE	Wed, Aug 12, 2020	37.94	38.26	36.28	36.97
5992	NASDAQ	SRCE	Tue, Aug 11, 2020	36.85	37.83	36.85	37.20
5991	NASDAQ	SRCE	Mon, Aug 10, 2020	35.89	36.75	35.88	36.16
5990	NASDAQ	SRCE	Fri, Aug 7, 2020	33.63	35.55	33.36	35.50
5989	NASDAQ	SRCE	Thu, Aug 6, 2020	33.37	33.96	33.37	33.69
5988	NASDAQ	SRCE	Wed, Aug 5, 2020	33.09	33.48	32.71	33.46
5987	NASDAQ	SRCE	Tue, Aug 4, 2020	32.84	33.17	32.36	32.75
5986	NASDAQ	SRCE	Mon, Aug 3, 2020	33.18	33.29	32.60	32.95
5985	NASDAQ	SRCE	Fri, Jul 31, 2020	33.74	33.93	32.66	33.12
5984	NASDAQ	SRCE	Thu, Jul 30, 2020	34.19	34.33	33.59	34.02
5983	NASDAQ	SRCE	Wed, Jul 29, 2020	34.34	34.87	33.94	34.82
5982	NASDAQ	SRCE	Tue, Jul 28, 2020	34.13	34.83	34.13	34.27
5981	NASDAQ	SRCE	Mon, Jul 27, 2020	34.47	34.69	34.03	34.46
5980	NASDAQ	SRCE	Fri, Jul 24, 2020	35.21	35.45	34.40	34.65
5979	NASDAQ	SRCE	Thu, Jul 23, 2020	34.30	35.26	34.15	35.06
5978	NASDAQ	SRCE	Wed, Jul 22, 2020	34.80	34.88	34.00	34.33
5977	NASDAQ	SRCE	Tue, Jul 21, 2020	33.98	35.22	33.98	35.20
5976	NASDAQ	SRCE	Mon, Jul 20, 2020	33.82	33.97	33.29	33.48
5975	NASDAQ	SRCE	Fri, Jul 17, 2020	35.00	35.09	34.14	34.22
5974	NASDAQ	SRCE	Thu, Jul 16, 2020	34.69	35.50	34.43	35.29
5973	NASDAQ	SRCE	Wed, Jul 15, 2020	34.30	35.32	34.00	34.96
5972	NASDAQ	SRCE	Tue, Jul 14, 2020	33.69	34.08	32.77	33.32
5971	NASDAQ	SRCE	Mon, Jul 13, 2020	33.94	34.19	32.65	33.73
5970	NASDAQ	SRCE	Fri, Jul 10, 2020	31.72	33.41	31.34	33.24
5969	NASDAQ	SRCE	Thu, Jul 9, 2020	33.07	34.37	31.63	31.88
5968	NASDAQ	SRCE	Wed, Jul 8, 2020	33.46	34.03	32.56	33.32
5967	NASDAQ	SRCE	Tue, Jul 7, 2020	34.23	34.27	33.26	33.52
5966	NASDAQ	SRCE	Mon, Jul 6, 2020	35.20	35.69	34.45	34.74
5965	NASDAQ	SRCE	Thu, Jul 2, 2020	35.20	36.19	34.24	34.34
5964	NASDAQ	SRCE	Wed, Jul 1, 2020	35.82	35.83	34.23	34.25
5963	NASDAQ	SRCE	Tue, Jun 30, 2020	34.78	35.83	34.61	35.58
5962	NASDAQ	SRCE	Mon, Jun 29, 2020	33.51	34.99	33.51	34.73
5961	NASDAQ	SRCE	Fri, Jun 26, 2020	34.16	34.16	32.75	32.87
5960	NASDAQ	SRCE	Thu, Jun 25, 2020	33.30	34.73	33.30	34.73
5959	NASDAQ	SRCE	Wed, Jun 24, 2020	34.51	34.79	33.53	33.55
5958	NASDAQ	SRCE	Tue, Jun 23, 2020	36.39	36.39	34.84	35.05
5957	NASDAQ	SRCE	Mon, Jun 22, 2020	35.16	36.06	34.52	35.71
5956	NASDAQ	SRCE	Fri, Jun 19, 2020	35.23	35.96	34.24	35.71
5955	NASDAQ	SRCE	Thu, Jun 18, 2020	33.95	35.03	33.95	34.72
5954	NASDAQ	SRCE	Wed, Jun 17, 2020	35.49	35.49	34.22	34.22
5953	NASDAQ	SRCE	Tue, Jun 16, 2020	35.25	35.93	34.44	35.50
5952	NASDAQ	SRCE	Mon, Jun 15, 2020	31.36	34.47	31.36	33.89
5951	NASDAQ	SRCE	Fri, Jun 12, 2020	33.85	33.85	32.29	33.19
5950	NASDAQ	SRCE	Thu, Jun 11, 2020	33.26	33.76	32.18	32.25
5949	NASDAQ	SRCE	Wed, Jun 10, 2020	37.35	37.35	35.01	35.01
5948	NASDAQ	SRCE	Tue, Jun 9, 2020	36.98	37.96	36.23	37.36
5947	NASDAQ	SRCE	Mon, Jun 8, 2020	38.70	38.70	37.66	37.91
5946	NASDAQ	SRCE	Fri, Jun 5, 2020	36.37	38.19	36.37	37.60
5945	NASDAQ	SRCE	Thu, Jun 4, 2020	35.11	35.91	35.11	35.76
5944	NASDAQ	SRCE	Wed, Jun 3, 2020	34.59	36.13	34.59	35.23
5943	NASDAQ	SRCE	Tue, Jun 2, 2020	34.19	34.80	33.42	33.86
5942	NASDAQ	SRCE	Mon, Jun 1, 2020	34.75	34.95	33.74	33.75
5941	NASDAQ	SRCE	Fri, May 29, 2020	34.70	35.59	34.01	34.59
5940	NASDAQ	SRCE	Thu, May 28, 2020	37.00	37.00	35.02	35.19
5939	NASDAQ	SRCE	Wed, May 27, 2020	35.08	36.76	34.61	36.56
5938	NASDAQ	SRCE	Tue, May 26, 2020	33.03	34.24	32.25	34.00
5937	NASDAQ	SRCE	Fri, May 22, 2020	31.91	32.08	30.99	31.54
5936	NASDAQ	SRCE	Thu, May 21, 2020	31.63	32.11	31.47	31.82
5935	NASDAQ	SRCE	Wed, May 20, 2020	30.57	31.94	30.57	31.69
5934	NASDAQ	SRCE	Tue, May 19, 2020	31.33	31.33	29.75	29.81
5933	NASDAQ	SRCE	Mon, May 18, 2020	30.17	31.68	30.17	31.60
5932	NASDAQ	SRCE	Fri, May 15, 2020	28.18	29.00	27.74	28.79
5931	NASDAQ	SRCE	Thu, May 14, 2020	27.89	28.40	26.72	28.35
5930	NASDAQ	SRCE	Wed, May 13, 2020	29.41	30.12	27.85	28.43
5929	NASDAQ	SRCE	Tue, May 12, 2020	31.57	31.57	29.46	29.63
5928	NASDAQ	SRCE	Mon, May 11, 2020	32.20	32.31	31.20	31.42
5927	NASDAQ	SRCE	Fri, May 8, 2020	31.73	33.01	31.55	32.87
5926	NASDAQ	SRCE	Thu, May 7, 2020	31.58	31.77	30.78	30.97
5925	NASDAQ	SRCE	Wed, May 6, 2020	32.24	32.24	30.86	31.02
5924	NASDAQ	SRCE	Tue, May 5, 2020	33.50	34.14	32.11	32.11
5923	NASDAQ	SRCE	Mon, May 4, 2020	33.54	33.54	32.43	33.04
5922	NASDAQ	SRCE	Fri, May 1, 2020	33.81	34.69	32.92	33.79
5921	NASDAQ	SRCE	Thu, Apr 30, 2020	35.20	35.33	34.32	34.73
5920	NASDAQ	SRCE	Wed, Apr 29, 2020	35.00	37.26	34.87	36.19
5919	NASDAQ	SRCE	Tue, Apr 28, 2020	34.59	34.94	33.59	34.39
5918	NASDAQ	SRCE	Mon, Apr 27, 2020	32.09	34.21	31.94	33.79
5917	NASDAQ	SRCE	Fri, Apr 24, 2020	31.41	32.29	30.94	31.85
5916	NASDAQ	SRCE	Thu, Apr 23, 2020	30.53	32.19	30.53	31.55
5915	NASDAQ	SRCE	Wed, Apr 22, 2020	31.91	32.01	30.98	31.14
5914	NASDAQ	SRCE	Tue, Apr 21, 2020	30.55	31.56	30.38	31.20
5913	NASDAQ	SRCE	Mon, Apr 20, 2020	31.47	32.79	31.02	31.69
5912	NASDAQ	SRCE	Fri, Apr 17, 2020	31.76	32.77	31.33	32.65
5911	NASDAQ	SRCE	Thu, Apr 16, 2020	31.18	31.58	29.00	30.53
5910	NASDAQ	SRCE	Wed, Apr 15, 2020	31.45	32.12	30.92	31.48
5909	NASDAQ	SRCE	Tue, Apr 14, 2020	34.20	34.36	32.05	32.84
5908	NASDAQ	SRCE	Mon, Apr 13, 2020	34.85	34.85	33.10	33.51
5907	NASDAQ	SRCE	Thu, Apr 9, 2020	33.52	35.23	33.24	35.07
5906	NASDAQ	SRCE	Wed, Apr 8, 2020	32.64	33.14	32.07	32.80
5905	NASDAQ	SRCE	Tue, Apr 7, 2020	32.77	33.45	31.38	32.03
5904	NASDAQ	SRCE	Mon, Apr 6, 2020	30.94	32.28	30.79	31.74
5903	NASDAQ	SRCE	Fri, Apr 3, 2020	31.06	31.38	29.12	29.65
5902	NASDAQ	SRCE	Thu, Apr 2, 2020	30.08	31.86	30.08	31.37
5901	NASDAQ	SRCE	Wed, Apr 1, 2020	32.25	32.25	30.07	30.44
5900	NASDAQ	SRCE	Tue, Mar 31, 2020	31.74	32.63	31.38	32.43
5899	NASDAQ	SRCE	Mon, Mar 30, 2020	30.92	32.08	30.55	32.00
5898	NASDAQ	SRCE	Fri, Mar 27, 2020	31.54	32.70	30.69	30.85
5897	NASDAQ	SRCE	Thu, Mar 26, 2020	30.50	33.01	30.50	32.74
5896	NASDAQ	SRCE	Wed, Mar 25, 2020	30.20	31.80	29.13	30.33
5895	NASDAQ	SRCE	Tue, Mar 24, 2020	28.39	30.53	28.20	30.24
5894	NASDAQ	SRCE	Mon, Mar 23, 2020	28.02	28.47	26.07	27.25
5893	NASDAQ	SRCE	Fri, Mar 20, 2020	30.40	32.17	27.75	27.79
5892	NASDAQ	SRCE	Thu, Mar 19, 2020	27.50	31.92	27.14	30.52
5891	NASDAQ	SRCE	Wed, Mar 18, 2020	30.48	30.48	27.24	27.91
5890	NASDAQ	SRCE	Tue, Mar 17, 2020	30.65	31.92	29.35	31.91
5889	NASDAQ	SRCE	Mon, Mar 16, 2020	29.38	32.81	29.09	29.88
5888	NASDAQ	SRCE	Fri, Mar 13, 2020	30.70	33.01	30.40	33.00
5887	NASDAQ	SRCE	Thu, Mar 12, 2020	30.73	31.83	28.06	29.10
5886	NASDAQ	SRCE	Wed, Mar 11, 2020	33.66	34.07	32.05	32.20
5885	NASDAQ	SRCE	Tue, Mar 10, 2020	36.22	36.70	33.75	33.94
5884	NASDAQ	SRCE	Mon, Mar 9, 2020	37.19	39.22	34.57	35.01
5883	NASDAQ	SRCE	Fri, Mar 6, 2020	39.64	40.99	39.36	40.02
5882	NASDAQ	SRCE	Thu, Mar 5, 2020	41.92	42.00	40.29	40.84
5881	NASDAQ	SRCE	Wed, Mar 4, 2020	42.57	43.20	41.52	42.82
5880	NASDAQ	SRCE	Tue, Mar 3, 2020	43.19	44.11	42.00	42.21
5879	NASDAQ	SRCE	Mon, Mar 2, 2020	41.90	43.61	41.41	43.54
5878	NASDAQ	SRCE	Fri, Feb 28, 2020	42.30	43.62	41.14	42.05
5877	NASDAQ	SRCE	Thu, Feb 27, 2020	44.42	45.20	43.30	43.48
5876	NASDAQ	SRCE	Wed, Feb 26, 2020	45.54	46.06	44.87	45.11
5875	NASDAQ	SRCE	Tue, Feb 25, 2020	46.44	46.53	45.07	45.25
5874	NASDAQ	SRCE	Mon, Feb 24, 2020	46.08	46.54	46.01	46.23
5873	NASDAQ	SRCE	Fri, Feb 21, 2020	47.65	47.71	47.19	47.23
5872	NASDAQ	SRCE	Thu, Feb 20, 2020	47.28	47.80	47.16	47.72
5871	NASDAQ	SRCE	Wed, Feb 19, 2020	47.36	47.65	47.24	47.37
5870	NASDAQ	SRCE	Tue, Feb 18, 2020	47.66	48.14	47.08	47.24
5869	NASDAQ	SRCE	Fri, Feb 14, 2020	48.12	48.12	47.70	47.76
5868	NASDAQ	SRCE	Thu, Feb 13, 2020	47.55	48.08	47.55	48.08
5867	NASDAQ	SRCE	Wed, Feb 12, 2020	48.01	48.74	47.54	47.65
5866	NASDAQ	SRCE	Tue, Feb 11, 2020	47.75	48.15	47.69	47.76
5865	NASDAQ	SRCE	Mon, Feb 10, 2020	47.52	47.81	47.36	47.58
5864	NASDAQ	SRCE	Fri, Feb 7, 2020	47.97	48.13	47.49	47.66
5863	NASDAQ	SRCE	Thu, Feb 6, 2020	48.91	48.98	48.20	48.28
5862	NASDAQ	SRCE	Wed, Feb 5, 2020	48.28	48.94	48.28	48.81
5861	NASDAQ	SRCE	Tue, Feb 4, 2020	47.80	48.12	47.66	47.76
5860	NASDAQ	SRCE	Mon, Feb 3, 2020	47.21	47.82	47.21	47.35
5859	NASDAQ	SRCE	Fri, Jan 31, 2020	48.30	48.46	47.16	47.19
5858	NASDAQ	SRCE	Thu, Jan 30, 2020	47.84	48.96	47.71	48.64
5857	NASDAQ	SRCE	Wed, Jan 29, 2020	48.73	49.09	48.10	48.12
5856	NASDAQ	SRCE	Tue, Jan 28, 2020	49.47	49.55	48.72	48.79
5855	NASDAQ	SRCE	Mon, Jan 27, 2020	48.75	49.63	47.15	49.29
5854	NASDAQ	SRCE	Fri, Jan 24, 2020	49.00	50.12	48.07	49.57
5853	NASDAQ	SRCE	Thu, Jan 23, 2020	50.01	50.45	49.36	49.50
5852	NASDAQ	SRCE	Wed, Jan 22, 2020	50.33	50.81	50.05	50.23
5851	NASDAQ	SRCE	Tue, Jan 21, 2020	51.03	51.03	50.26	50.30
5850	NASDAQ	SRCE	Fri, Jan 17, 2020	51.84	51.85	50.96	51.13
5849	NASDAQ	SRCE	Thu, Jan 16, 2020	51.25	51.55	50.81	51.45
5848	NASDAQ	SRCE	Wed, Jan 15, 2020	50.93	51.02	50.64	50.99
5847	NASDAQ	SRCE	Tue, Jan 14, 2020	50.78	51.10	50.44	51.01
5846	NASDAQ	SRCE	Mon, Jan 13, 2020	50.32	50.93	50.13	50.93
5845	NASDAQ	SRCE	Fri, Jan 10, 2020	50.61	50.67	50.25	50.35
5844	NASDAQ	SRCE	Thu, Jan 9, 2020	51.11	51.11	50.58	50.71
5843	NASDAQ	SRCE	Wed, Jan 8, 2020	50.58	51.09	50.47	50.79
5842	NASDAQ	SRCE	Tue, Jan 7, 2020	50.91	51.02	50.52	50.60
5841	NASDAQ	SRCE	Mon, Jan 6, 2020	51.15	51.27	50.70	51.19
5840	NASDAQ	SRCE	Fri, Jan 3, 2020	51.25	51.67	50.82	51.47
5839	NASDAQ	SRCE	Thu, Jan 2, 2020	52.16	52.16	51.46	51.81
5838	NASDAQ	SRCE	Tue, Dec 31, 2019	51.90	52.17	51.77	51.88
5837	NASDAQ	SRCE	Mon, Dec 30, 2019	52.18	52.32	51.87	51.94
5836	NASDAQ	SRCE	Fri, Dec 27, 2019	52.56	52.60	51.97	51.98
5835	NASDAQ	SRCE	Thu, Dec 26, 2019	52.81	52.89	52.35	52.46
5834	NASDAQ	SRCE	Tue, Dec 24, 2019	52.62	52.85	52.52	52.81
5833	NASDAQ	SRCE	Mon, Dec 23, 2019	52.91	52.91	52.49	52.74
5832	NASDAQ	SRCE	Fri, Dec 20, 2019	53.03	53.34	52.85	52.85
5831	NASDAQ	SRCE	Thu, Dec 19, 2019	53.09	53.09	52.63	52.85
5830	NASDAQ	SRCE	Wed, Dec 18, 2019	53.42	53.42	52.84	53.05
5829	NASDAQ	SRCE	Tue, Dec 17, 2019	52.91	53.34	52.72	53.16
5828	NASDAQ	SRCE	Mon, Dec 16, 2019	52.45	53.11	52.45	52.70
5827	NASDAQ	SRCE	Fri, Dec 13, 2019	52.27	52.33	51.58	52.18
5826	NASDAQ	SRCE	Thu, Dec 12, 2019	51.41	52.61	51.41	52.36
5825	NASDAQ	SRCE	Wed, Dec 11, 2019	51.47	51.51	51.20	51.37
5824	NASDAQ	SRCE	Tue, Dec 10, 2019	51.11	51.45	51.04	51.39
5823	NASDAQ	SRCE	Mon, Dec 9, 2019	51.08	51.20	50.99	50.99
5822	NASDAQ	SRCE	Fri, Dec 6, 2019	51.42	51.66	51.12	51.14
5821	NASDAQ	SRCE	Thu, Dec 5, 2019	50.98	51.18	50.88	51.03
5820	NASDAQ	SRCE	Wed, Dec 4, 2019	50.65	51.24	50.49	50.81
5819	NASDAQ	SRCE	Tue, Dec 3, 2019	50.65	50.65	50.21	50.39
5818	NASDAQ	SRCE	Mon, Dec 2, 2019	51.51	51.64	50.80	51.06
5817	NASDAQ	SRCE	Fri, Nov 29, 2019	51.27	51.68	51.13	51.41
5816	NASDAQ	SRCE	Wed, Nov 27, 2019	51.76	51.76	51.24	51.39
5815	NASDAQ	SRCE	Tue, Nov 26, 2019	51.50	51.62	51.24	51.33
5814	NASDAQ	SRCE	Mon, Nov 25, 2019	50.94	51.73	50.94	51.52
5813	NASDAQ	SRCE	Fri, Nov 22, 2019	51.05	51.10	50.73	50.78
5812	NASDAQ	SRCE	Thu, Nov 21, 2019	51.13	51.13	50.41	50.87
5811	NASDAQ	SRCE	Wed, Nov 20, 2019	50.95	51.45	50.64	50.95
5810	NASDAQ	SRCE	Tue, Nov 19, 2019	50.99	51.44	50.79	51.29
5809	NASDAQ	SRCE	Mon, Nov 18, 2019	51.07	51.07	50.54	50.81
5808	NASDAQ	SRCE	Fri, Nov 15, 2019	51.56	51.67	51.16	51.19
5807	NASDAQ	SRCE	Thu, Nov 14, 2019	51.09	51.41	50.31	51.16
5806	NASDAQ	SRCE	Wed, Nov 13, 2019	51.27	51.27	50.83	51.07
5805	NASDAQ	SRCE	Tue, Nov 12, 2019	51.73	51.82	51.46	51.56
5804	NASDAQ	SRCE	Mon, Nov 11, 2019	51.44	51.82	51.38	51.53
5803	NASDAQ	SRCE	Fri, Nov 8, 2019	51.84	51.92	51.38	51.72
5802	NASDAQ	SRCE	Thu, Nov 7, 2019	52.33	52.88	51.76	51.81
5801	NASDAQ	SRCE	Wed, Nov 6, 2019	52.16	52.16	51.56	51.69
5800	NASDAQ	SRCE	Tue, Nov 5, 2019	51.95	52.73	51.90	52.21
5799	NASDAQ	SRCE	Mon, Nov 4, 2019	51.80	51.98	51.61	51.97
5798	NASDAQ	SRCE	Fri, Nov 1, 2019	51.48	51.99	51.39	51.80
5797	NASDAQ	SRCE	Thu, Oct 31, 2019	51.33	51.33	50.52	51.18
5796	NASDAQ	SRCE	Wed, Oct 30, 2019	51.53	51.79	50.78	51.59
5795	NASDAQ	SRCE	Tue, Oct 29, 2019	51.24	51.82	51.11	51.49
5794	NASDAQ	SRCE	Mon, Oct 28, 2019	51.02	51.48	50.89	51.25
5793	NASDAQ	SRCE	Fri, Oct 25, 2019	50.80	51.37	50.56	50.93
5792	NASDAQ	SRCE	Thu, Oct 24, 2019	50.99	50.99	50.26	50.67
5791	NASDAQ	SRCE	Wed, Oct 23, 2019	50.37	51.07	50.37	51.06
5790	NASDAQ	SRCE	Tue, Oct 22, 2019	50.67	51.02	50.08	50.51
5789	NASDAQ	SRCE	Mon, Oct 21, 2019	49.89	51.15	49.68	50.51
5788	NASDAQ	SRCE	Fri, Oct 18, 2019	46.41	49.69	46.41	49.21
5787	NASDAQ	SRCE	Thu, Oct 17, 2019	46.31	47.11	45.92	46.41
5786	NASDAQ	SRCE	Wed, Oct 16, 2019	45.89	47.50	45.55	46.17
5785	NASDAQ	SRCE	Tue, Oct 15, 2019	45.47	46.30	45.25	46.15
5784	NASDAQ	SRCE	Mon, Oct 14, 2019	45.28	45.84	45.21	45.46
5783	NASDAQ	SRCE	Fri, Oct 11, 2019	45.10	46.05	45.10	45.53
5782	NASDAQ	SRCE	Thu, Oct 10, 2019	44.69	45.21	44.57	44.60
5781	NASDAQ	SRCE	Wed, Oct 9, 2019	44.84	45.31	44.35	44.58
5780	NASDAQ	SRCE	Tue, Oct 8, 2019	44.90	44.97	44.45	44.55
5779	NASDAQ	SRCE	Mon, Oct 7, 2019	44.99	45.61	44.95	45.23
5778	NASDAQ	SRCE	Fri, Oct 4, 2019	44.55	45.20	44.41	45.18
5777	NASDAQ	SRCE	Thu, Oct 3, 2019	44.54	45.05	44.24	44.72
5776	NASDAQ	SRCE	Wed, Oct 2, 2019	44.50	44.91	44.12	44.78
5775	NASDAQ	SRCE	Tue, Oct 1, 2019	45.96	46.48	44.51	44.73
5774	NASDAQ	SRCE	Mon, Sep 30, 2019	46.29	46.29	45.57	45.73
5773	NASDAQ	SRCE	Fri, Sep 27, 2019	46.66	46.83	46.03	46.15
5772	NASDAQ	SRCE	Thu, Sep 26, 2019	46.81	47.05	46.18	46.22
5771	NASDAQ	SRCE	Wed, Sep 25, 2019	46.19	47.24	46.14	47.09
5770	NASDAQ	SRCE	Tue, Sep 24, 2019	46.86	46.86	45.91	46.08
5769	NASDAQ	SRCE	Mon, Sep 23, 2019	46.72	47.07	46.28	46.77
5768	NASDAQ	SRCE	Fri, Sep 20, 2019	47.18	47.60	46.63	46.82
5767	NASDAQ	SRCE	Thu, Sep 19, 2019	47.58	48.25	47.15	47.17
5766	NASDAQ	SRCE	Wed, Sep 18, 2019	47.54	47.75	46.89	47.47
5765	NASDAQ	SRCE	Tue, Sep 17, 2019	47.84	47.89	47.02	47.63
5764	NASDAQ	SRCE	Mon, Sep 16, 2019	47.36	48.26	47.13	48.05
5763	NASDAQ	SRCE	Fri, Sep 13, 2019	48.05	48.31	47.67	47.80
5762	NASDAQ	SRCE	Thu, Sep 12, 2019	46.62	48.08	46.45	47.60
5761	NASDAQ	SRCE	Wed, Sep 11, 2019	45.95	47.00	45.64	46.87
5760	NASDAQ	SRCE	Tue, Sep 10, 2019	45.24	45.88	45.10	45.86
5759	NASDAQ	SRCE	Mon, Sep 9, 2019	44.08	45.29	43.91	45.16
5758	NASDAQ	SRCE	Fri, Sep 6, 2019	44.36	44.50	43.79	43.87
5757	NASDAQ	SRCE	Thu, Sep 5, 2019	44.37	45.50	44.12	44.30
5756	NASDAQ	SRCE	Wed, Sep 4, 2019	43.87	43.87	43.30	43.72
5755	NASDAQ	SRCE	Tue, Sep 3, 2019	44.04	44.04	43.31	43.48
5754	NASDAQ	SRCE	Fri, Aug 30, 2019	44.47	44.69	44.07	44.37
5753	NASDAQ	SRCE	Thu, Aug 29, 2019	44.02	44.73	44.02	44.25
5752	NASDAQ	SRCE	Wed, Aug 28, 2019	42.43	44.14	42.43	43.58
5751	NASDAQ	SRCE	Tue, Aug 27, 2019	43.64	43.76	42.31	42.41
5750	NASDAQ	SRCE	Mon, Aug 26, 2019	43.04	43.38	42.73	43.38
5749	NASDAQ	SRCE	Fri, Aug 23, 2019	44.39	44.75	42.54	42.71
5748	NASDAQ	SRCE	Thu, Aug 22, 2019	44.74	44.79	44.21	44.40
5747	NASDAQ	SRCE	Wed, Aug 21, 2019	44.84	45.00	44.39	44.52
5746	NASDAQ	SRCE	Tue, Aug 20, 2019	45.21	45.43	44.48	44.61
5745	NASDAQ	SRCE	Mon, Aug 19, 2019	45.84	46.04	45.20	45.26
5744	NASDAQ	SRCE	Fri, Aug 16, 2019	44.38	45.51	43.86	45.33
5743	NASDAQ	SRCE	Thu, Aug 15, 2019	44.43	44.43	43.84	44.14
5742	NASDAQ	SRCE	Wed, Aug 14, 2019	44.00	44.65	43.15	44.00
5741	NASDAQ	SRCE	Tue, Aug 13, 2019	44.46	45.30	44.29	44.95
5740	NASDAQ	SRCE	Mon, Aug 12, 2019	44.64	44.97	44.35	44.70
5739	NASDAQ	SRCE	Fri, Aug 9, 2019	45.05	45.10	44.43	44.91
5738	NASDAQ	SRCE	Thu, Aug 8, 2019	44.85	45.49	44.70	45.06
5737	NASDAQ	SRCE	Wed, Aug 7, 2019	43.49	44.32	43.25	44.28
5736	NASDAQ	SRCE	Tue, Aug 6, 2019	43.90	44.27	43.30	44.16
5735	NASDAQ	SRCE	Mon, Aug 5, 2019	44.42	44.63	43.26	43.79
5734	NASDAQ	SRCE	Fri, Aug 2, 2019	45.51	45.59	44.59	45.26
5733	NASDAQ	SRCE	Thu, Aug 1, 2019	47.18	47.66	45.65	46.00
5732	NASDAQ	SRCE	Wed, Jul 31, 2019	47.22	47.70	46.83	46.95
5731	NASDAQ	SRCE	Tue, Jul 30, 2019	46.41	47.25	46.30	47.19
5730	NASDAQ	SRCE	Mon, Jul 29, 2019	47.03	47.45	46.53	46.69
5729	NASDAQ	SRCE	Fri, Jul 26, 2019	46.09	47.16	46.09	47.07
5728	NASDAQ	SRCE	Thu, Jul 25, 2019	46.35	46.62	45.67	45.85
5727	NASDAQ	SRCE	Wed, Jul 24, 2019	44.97	46.34	44.97	46.20
5726	NASDAQ	SRCE	Tue, Jul 23, 2019	44.34	45.00	44.34	44.99
5725	NASDAQ	SRCE	Mon, Jul 22, 2019	44.86	44.86	44.20	44.52
5724	NASDAQ	SRCE	Fri, Jul 19, 2019	44.03	45.06	44.03	44.84
5723	NASDAQ	SRCE	Thu, Jul 18, 2019	43.97	44.64	43.91	44.48
5722	NASDAQ	SRCE	Wed, Jul 17, 2019	44.48	44.56	43.86	44.01
5721	NASDAQ	SRCE	Tue, Jul 16, 2019	44.98	45.16	44.37	44.72
5720	NASDAQ	SRCE	Mon, Jul 15, 2019	45.37	45.53	44.83	44.99
5719	NASDAQ	SRCE	Fri, Jul 12, 2019	45.58	45.89	45.04	45.72
5718	NASDAQ	SRCE	Thu, Jul 11, 2019	45.35	45.43	44.82	45.36
5717	NASDAQ	SRCE	Wed, Jul 10, 2019	46.09	46.29	45.16	45.20
5716	NASDAQ	SRCE	Tue, Jul 9, 2019	45.75	46.24	45.31	46.01
5715	NASDAQ	SRCE	Mon, Jul 8, 2019	46.64	46.64	45.40	45.66
5714	NASDAQ	SRCE	Fri, Jul 5, 2019	46.24	46.71	46.24	46.65
5713	NASDAQ	SRCE	Wed, Jul 3, 2019	45.88	46.15	45.81	46.04
5712	NASDAQ	SRCE	Tue, Jul 2, 2019	46.42	46.42	45.39	45.89
5711	NASDAQ	SRCE	Mon, Jul 1, 2019	46.63	47.18	46.16	46.42
5710	NASDAQ	SRCE	Fri, Jun 28, 2019	45.49	47.20	45.36	46.40
5709	NASDAQ	SRCE	Thu, Jun 27, 2019	44.67	45.38	44.60	45.38
5708	NASDAQ	SRCE	Wed, Jun 26, 2019	44.62	45.09	44.45	44.56
5707	NASDAQ	SRCE	Tue, Jun 25, 2019	43.92	44.48	43.54	44.42
5706	NASDAQ	SRCE	Mon, Jun 24, 2019	44.66	44.92	43.94	44.14
5705	NASDAQ	SRCE	Fri, Jun 21, 2019	44.74	45.18	44.61	44.72
5704	NASDAQ	SRCE	Thu, Jun 20, 2019	45.29	45.35	44.53	44.95
5703	NASDAQ	SRCE	Wed, Jun 19, 2019	45.35	45.84	44.84	45.16
5702	NASDAQ	SRCE	Tue, Jun 18, 2019	44.46	45.49	44.46	45.25
5701	NASDAQ	SRCE	Mon, Jun 17, 2019	45.24	45.45	44.48	44.58
5700	NASDAQ	SRCE	Fri, Jun 14, 2019	45.03	45.41	44.42	45.09
5699	NASDAQ	SRCE	Thu, Jun 13, 2019	45.26	45.61	45.04	45.16
5698	NASDAQ	SRCE	Wed, Jun 12, 2019	45.26	45.33	44.66	44.98
5697	NASDAQ	SRCE	Tue, Jun 11, 2019	45.28	45.51	44.87	45.19
5696	NASDAQ	SRCE	Mon, Jun 10, 2019	44.83	45.48	44.20	44.97
5695	NASDAQ	SRCE	Fri, Jun 7, 2019	44.79	44.94	44.43	44.61
5694	NASDAQ	SRCE	Thu, Jun 6, 2019	45.07	45.22	44.14	44.71
5693	NASDAQ	SRCE	Wed, Jun 5, 2019	45.37	45.47	44.54	45.03
5692	NASDAQ	SRCE	Tue, Jun 4, 2019	44.30	45.35	43.86	45.34
5691	NASDAQ	SRCE	Mon, Jun 3, 2019	43.76	44.28	43.34	43.75
5690	NASDAQ	SRCE	Fri, May 31, 2019	43.99	44.28	43.60	43.76
5689	NASDAQ	SRCE	Thu, May 30, 2019	45.10	45.32	44.21	44.65
5688	NASDAQ	SRCE	Wed, May 29, 2019	44.82	45.38	44.45	45.10
5687	NASDAQ	SRCE	Tue, May 28, 2019	45.31	45.55	44.87	45.00
5686	NASDAQ	SRCE	Fri, May 24, 2019	45.06	45.59	45.00	45.47
5685	NASDAQ	SRCE	Thu, May 23, 2019	45.67	45.67	44.47	44.74
5684	NASDAQ	SRCE	Wed, May 22, 2019	45.89	46.35	45.85	46.10
5683	NASDAQ	SRCE	Tue, May 21, 2019	46.35	46.75	46.17	46.53
5682	NASDAQ	SRCE	Mon, May 20, 2019	45.94	46.83	45.94	46.13
5681	NASDAQ	SRCE	Fri, May 17, 2019	46.19	46.90	45.42	46.27
5680	NASDAQ	SRCE	Thu, May 16, 2019	46.01	46.77	45.99	46.55
5679	NASDAQ	SRCE	Wed, May 15, 2019	45.99	45.99	45.24	45.76
5678	NASDAQ	SRCE	Tue, May 14, 2019	45.69	46.77	45.63	46.30
5677	NASDAQ	SRCE	Mon, May 13, 2019	46.78	46.78	45.55	45.61
5676	NASDAQ	SRCE	Fri, May 10, 2019	47.21	47.45	46.62	47.38
5675	NASDAQ	SRCE	Thu, May 9, 2019	47.03	47.71	46.45	47.30
5674	NASDAQ	SRCE	Wed, May 8, 2019	47.99	48.42	47.20	47.36
5673	NASDAQ	SRCE	Tue, May 7, 2019	48.05	48.59	47.75	48.04
5672	NASDAQ	SRCE	Mon, May 6, 2019	48.05	48.67	47.39	48.52
5671	NASDAQ	SRCE	Fri, May 3, 2019	47.63	48.55	47.54	48.55
5670	NASDAQ	SRCE	Thu, May 2, 2019	46.88	47.76	46.88	47.51
5669	NASDAQ	SRCE	Wed, May 1, 2019	46.95	47.19	46.16	46.93
5668	NASDAQ	SRCE	Tue, Apr 30, 2019	47.15	47.19	46.61	46.83
5667	NASDAQ	SRCE	Mon, Apr 29, 2019	46.78	48.19	46.14	47.34
5666	NASDAQ	SRCE	Fri, Apr 26, 2019	45.55	46.15	45.55	46.07
5665	NASDAQ	SRCE	Thu, Apr 25, 2019	45.91	45.91	44.93	45.46
5664	NASDAQ	SRCE	Wed, Apr 24, 2019	45.80	46.22	45.65	46.05
5663	NASDAQ	SRCE	Tue, Apr 23, 2019	45.11	46.12	44.73	45.97
5662	NASDAQ	SRCE	Mon, Apr 22, 2019	46.40	46.40	44.55	44.90
5661	NASDAQ	SRCE	Thu, Apr 18, 2019	46.32	46.98	45.67	45.87
5660	NASDAQ	SRCE	Wed, Apr 17, 2019	46.88	47.08	46.34	46.47
5659	NASDAQ	SRCE	Tue, Apr 16, 2019	46.29	46.84	45.99	46.69
5658	NASDAQ	SRCE	Mon, Apr 15, 2019	47.05	47.53	46.08	46.16
5657	NASDAQ	SRCE	Fri, Apr 12, 2019	46.71	47.16	46.51	46.98
5656	NASDAQ	SRCE	Thu, Apr 11, 2019	46.58	46.60	46.06	46.32
5655	NASDAQ	SRCE	Wed, Apr 10, 2019	45.89	46.41	45.38	46.40
5654	NASDAQ	SRCE	Tue, Apr 9, 2019	46.59	46.62	45.58	45.65
5653	NASDAQ	SRCE	Mon, Apr 8, 2019	46.48	46.84	46.23	46.40
5652	NASDAQ	SRCE	Fri, Apr 5, 2019	46.02	46.63	45.69	46.49
5651	NASDAQ	SRCE	Thu, Apr 4, 2019	45.34	46.16	45.34	46.01
5650	NASDAQ	SRCE	Wed, Apr 3, 2019	45.86	45.97	45.39	45.46
5649	NASDAQ	SRCE	Tue, Apr 2, 2019	45.66	45.94	45.47	45.58
5648	NASDAQ	SRCE	Mon, Apr 1, 2019	45.15	46.21	45.15	45.77
5647	NASDAQ	SRCE	Fri, Mar 29, 2019	45.40	45.41	44.53	44.91
5646	NASDAQ	SRCE	Thu, Mar 28, 2019	44.50	45.31	44.35	45.21
5645	NASDAQ	SRCE	Wed, Mar 27, 2019	44.20	44.75	43.42	44.58
5644	NASDAQ	SRCE	Tue, Mar 26, 2019	43.36	44.36	43.36	44.35
5643	NASDAQ	SRCE	Mon, Mar 25, 2019	42.54	43.40	41.87	43.33
5642	NASDAQ	SRCE	Fri, Mar 22, 2019	44.81	44.81	42.49	42.63
5641	NASDAQ	SRCE	Thu, Mar 21, 2019	45.06	45.72	44.38	45.01
5640	NASDAQ	SRCE	Wed, Mar 20, 2019	46.61	48.23	45.19	45.21
5639	NASDAQ	SRCE	Tue, Mar 19, 2019	47.81	47.97	46.31	46.42
5638	NASDAQ	SRCE	Mon, Mar 18, 2019	47.07	47.94	47.07	47.62
5637	NASDAQ	SRCE	Fri, Mar 15, 2019	47.06	47.64	46.95	47.08
5636	NASDAQ	SRCE	Thu, Mar 14, 2019	46.79	47.14	46.54	47.07
5635	NASDAQ	SRCE	Wed, Mar 13, 2019	46.68	47.13	46.68	46.80
5634	NASDAQ	SRCE	Tue, Mar 12, 2019	46.79	47.26	46.16	46.56
5633	NASDAQ	SRCE	Mon, Mar 11, 2019	45.96	46.74	45.80	46.63
5632	NASDAQ	SRCE	Fri, Mar 8, 2019	45.30	46.06	45.21	45.97
5631	NASDAQ	SRCE	Thu, Mar 7, 2019	46.04	46.07	45.18	45.53
5630	NASDAQ	SRCE	Wed, Mar 6, 2019	47.23	47.88	45.90	46.05
5629	NASDAQ	SRCE	Tue, Mar 5, 2019	47.39	47.68	46.87	47.22
5628	NASDAQ	SRCE	Mon, Mar 4, 2019	47.79	48.23	47.35	47.59
5627	NASDAQ	SRCE	Fri, Mar 1, 2019	47.85	48.18	46.95	47.78
5626	NASDAQ	SRCE	Thu, Feb 28, 2019	47.54	48.11	46.82	47.55
5625	NASDAQ	SRCE	Wed, Feb 27, 2019	47.15	47.89	46.11	47.55
5624	NASDAQ	SRCE	Tue, Feb 26, 2019	47.50	47.84	47.14	47.14
5623	NASDAQ	SRCE	Mon, Feb 25, 2019	47.93	48.40	47.44	47.54
5622	NASDAQ	SRCE	Fri, Feb 22, 2019	47.64	48.27	47.42	47.65
5621	NASDAQ	SRCE	Thu, Feb 21, 2019	47.80	48.07	47.29	47.56
5620	NASDAQ	SRCE	Wed, Feb 20, 2019	47.15	47.87	47.15	47.81
5619	NASDAQ	SRCE	Tue, Feb 19, 2019	46.98	47.75	46.98	47.52
5618	NASDAQ	SRCE	Fri, Feb 15, 2019	46.28	47.53	46.28	47.26
5617	NASDAQ	SRCE	Thu, Feb 14, 2019	46.26	46.77	45.95	46.02
5616	NASDAQ	SRCE	Wed, Feb 13, 2019	46.22	46.60	45.95	46.44
5615	NASDAQ	SRCE	Tue, Feb 12, 2019	46.37	46.60	45.94	46.21
5614	NASDAQ	SRCE	Mon, Feb 11, 2019	45.90	46.12	45.35	46.11
5613	NASDAQ	SRCE	Fri, Feb 8, 2019	46.00	46.65	45.31	45.75
5612	NASDAQ	SRCE	Thu, Feb 7, 2019	46.03	49.89	45.64	46.10
5611	NASDAQ	SRCE	Wed, Feb 6, 2019	46.18	46.37	45.75	45.89
5610	NASDAQ	SRCE	Tue, Feb 5, 2019	45.95	46.30	45.62	45.96
5609	NASDAQ	SRCE	Mon, Feb 4, 2019	45.85	46.23	45.30	46.01
5608	NASDAQ	SRCE	Fri, Feb 1, 2019	45.39	45.94	45.21	45.69
5607	NASDAQ	SRCE	Thu, Jan 31, 2019	45.35	45.86	44.43	45.40
5606	NASDAQ	SRCE	Wed, Jan 30, 2019	45.39	46.12	45.01	45.52
5605	NASDAQ	SRCE	Tue, Jan 29, 2019	45.32	46.01	45.09	45.40
5604	NASDAQ	SRCE	Mon, Jan 28, 2019	45.67	46.48	44.72	45.45
5603	NASDAQ	SRCE	Fri, Jan 25, 2019	45.32	46.84	44.63	45.85
5602	NASDAQ	SRCE	Thu, Jan 24, 2019	44.39	45.39	43.90	44.60
5601	NASDAQ	SRCE	Wed, Jan 23, 2019	44.83	45.17	44.01	44.38
5600	NASDAQ	SRCE	Tue, Jan 22, 2019	45.14	45.30	42.90	44.63
5599	NASDAQ	SRCE	Fri, Jan 18, 2019	44.49	50.15	44.18	45.11
5598	NASDAQ	SRCE	Thu, Jan 17, 2019	44.06	44.95	43.95	44.44
5597	NASDAQ	SRCE	Wed, Jan 16, 2019	42.96	44.41	42.93	44.23
5596	NASDAQ	SRCE	Tue, Jan 15, 2019	42.57	43.04	42.34	42.77
5595	NASDAQ	SRCE	Mon, Jan 14, 2019	42.77	43.19	42.43	42.56
5594	NASDAQ	SRCE	Fri, Jan 11, 2019	42.76	43.02	42.56	42.84
5593	NASDAQ	SRCE	Thu, Jan 10, 2019	42.98	43.29	42.58	43.01
5592	NASDAQ	SRCE	Wed, Jan 9, 2019	43.97	44.05	43.06	43.24
5591	NASDAQ	SRCE	Tue, Jan 8, 2019	43.64	43.88	42.80	43.60
5590	NASDAQ	SRCE	Mon, Jan 7, 2019	42.50	43.46	42.25	43.37
5589	NASDAQ	SRCE	Fri, Jan 4, 2019	41.69	43.00	41.51	42.49
5588	NASDAQ	SRCE	Thu, Jan 3, 2019	41.11	42.00	41.01	41.24
5587	NASDAQ	SRCE	Wed, Jan 2, 2019	39.89	41.44	39.11	41.26
5586	NASDAQ	SRCE	Mon, Dec 31, 2018	40.26	40.87	39.71	40.34
5585	NASDAQ	SRCE	Fri, Dec 28, 2018	39.77	40.72	39.14	40.25
5584	NASDAQ	SRCE	Thu, Dec 27, 2018	39.52	40.88	38.54	39.75
5583	NASDAQ	SRCE	Wed, Dec 26, 2018	38.62	41.39	38.51	39.95
5582	NASDAQ	SRCE	Mon, Dec 24, 2018	39.06	39.52	38.44	38.44
5581	NASDAQ	SRCE	Fri, Dec 21, 2018	39.92	40.69	39.12	39.24
5580	NASDAQ	SRCE	Thu, Dec 20, 2018	39.89	41.11	39.06	39.81
5579	NASDAQ	SRCE	Wed, Dec 19, 2018	41.30	41.98	39.86	39.89
5578	NASDAQ	SRCE	Tue, Dec 18, 2018	42.13	43.55	41.28	41.28
5577	NASDAQ	SRCE	Mon, Dec 17, 2018	43.17	43.77	41.87	41.88
5576	NASDAQ	SRCE	Fri, Dec 14, 2018	44.26	44.49	43.14	43.18
5575	NASDAQ	SRCE	Thu, Dec 13, 2018	45.25	47.50	44.40	44.51
5574	NASDAQ	SRCE	Wed, Dec 12, 2018	44.56	46.04	44.36	45.21
5573	NASDAQ	SRCE	Tue, Dec 11, 2018	45.60	45.60	43.93	44.12
5572	NASDAQ	SRCE	Mon, Dec 10, 2018	45.80	46.55	44.59	45.42
5571	NASDAQ	SRCE	Fri, Dec 7, 2018	45.89	47.51	45.20	45.92
5570	NASDAQ	SRCE	Thu, Dec 6, 2018	45.17	46.17	44.29	45.92
5569	NASDAQ	SRCE	Tue, Dec 4, 2018	48.02	49.59	45.68	45.79
5568	NASDAQ	SRCE	Mon, Dec 3, 2018	48.61	50.53	47.30	48.27
5567	NASDAQ	SRCE	Fri, Nov 30, 2018	47.62	48.73	47.61	48.36
5566	NASDAQ	SRCE	Thu, Nov 29, 2018	47.76	49.29	47.51	47.72
5565	NASDAQ	SRCE	Wed, Nov 28, 2018	47.01	48.32	46.21	48.00
5564	NASDAQ	SRCE	Tue, Nov 27, 2018	47.61	47.86	46.69	47.00
5563	NASDAQ	SRCE	Mon, Nov 26, 2018	47.14	49.00	47.14	47.62
5562	NASDAQ	SRCE	Fri, Nov 23, 2018	46.51	47.26	46.48	46.81
5561	NASDAQ	SRCE	Wed, Nov 21, 2018	46.72	47.26	45.62	46.75
5560	NASDAQ	SRCE	Tue, Nov 20, 2018	46.87	47.44	46.33	46.77
5559	NASDAQ	SRCE	Mon, Nov 19, 2018	47.37	48.30	47.05	47.45
5558	NASDAQ	SRCE	Fri, Nov 16, 2018	47.16	48.56	46.97	47.38
5557	NASDAQ	SRCE	Thu, Nov 15, 2018	46.27	47.45	45.86	47.41
5556	NASDAQ	SRCE	Wed, Nov 14, 2018	47.60	47.60	45.97	46.54
5555	NASDAQ	SRCE	Tue, Nov 13, 2018	47.50	47.83	47.13	47.28
5554	NASDAQ	SRCE	Mon, Nov 12, 2018	47.37	47.64	47.15	47.31
5553	NASDAQ	SRCE	Fri, Nov 9, 2018	49.17	49.17	47.11	47.52
5552	NASDAQ	SRCE	Thu, Nov 8, 2018	47.63	48.75	47.58	48.04
5551	NASDAQ	SRCE	Wed, Nov 7, 2018	47.38	47.91	47.00	47.75
5550	NASDAQ	SRCE	Tue, Nov 6, 2018	46.83	47.72	46.81	47.38
5549	NASDAQ	SRCE	Mon, Nov 5, 2018	46.89	47.68	46.89	46.95
5548	NASDAQ	SRCE	Fri, Nov 2, 2018	46.55	47.56	46.29	47.04
5547	NASDAQ	SRCE	Thu, Nov 1, 2018	46.75	47.17	46.48	46.56
5546	NASDAQ	SRCE	Wed, Oct 31, 2018	47.93	47.93	45.93	46.59
5545	NASDAQ	SRCE	Tue, Oct 30, 2018	46.77	47.81	46.14	47.55
5544	NASDAQ	SRCE	Mon, Oct 29, 2018	46.00	47.23	45.86	46.78
5543	NASDAQ	SRCE	Fri, Oct 26, 2018	44.92	46.48	44.92	45.84
5542	NASDAQ	SRCE	Thu, Oct 25, 2018	43.15	46.63	43.15	45.41
5541	NASDAQ	SRCE	Wed, Oct 24, 2018	45.34	45.34	42.88	42.96
5540	NASDAQ	SRCE	Tue, Oct 23, 2018	45.28	46.79	44.21	45.56
5539	NASDAQ	SRCE	Mon, Oct 22, 2018	46.70	47.01	45.96	46.25
5538	NASDAQ	SRCE	Fri, Oct 19, 2018	45.08	51.05	39.93	46.75
5537	NASDAQ	SRCE	Thu, Oct 18, 2018	49.72	52.82	48.33	48.84
5536	NASDAQ	SRCE	Wed, Oct 17, 2018	49.99	50.49	49.11	49.84
5535	NASDAQ	SRCE	Tue, Oct 16, 2018	49.78	50.32	49.25	50.17
5534	NASDAQ	SRCE	Mon, Oct 15, 2018	49.37	50.12	49.37	49.67
5533	NASDAQ	SRCE	Fri, Oct 12, 2018	51.57	51.60	48.49	49.45
5532	NASDAQ	SRCE	Thu, Oct 11, 2018	52.10	53.80	50.93	50.99
5531	NASDAQ	SRCE	Wed, Oct 10, 2018	52.65	54.30	52.20	52.23
5530	NASDAQ	SRCE	Tue, Oct 9, 2018	53.50	53.50	52.56	52.65
5529	NASDAQ	SRCE	Mon, Oct 8, 2018	51.89	54.19	51.78	52.63
5528	NASDAQ	SRCE	Fri, Oct 5, 2018	52.43	53.40	51.51	52.00
5527	NASDAQ	SRCE	Thu, Oct 4, 2018	52.41	53.91	52.06	52.33
5526	NASDAQ	SRCE	Wed, Oct 3, 2018	51.62	52.48	50.14	52.41
5525	NASDAQ	SRCE	Tue, Oct 2, 2018	51.71	51.96	50.91	51.46
5524	NASDAQ	SRCE	Mon, Oct 1, 2018	52.78	53.49	51.58	51.63
5523	NASDAQ	SRCE	Fri, Sep 28, 2018	52.10	52.83	51.19	52.62
5522	NASDAQ	SRCE	Thu, Sep 27, 2018	52.50	52.73	52.01	52.16
5521	NASDAQ	SRCE	Wed, Sep 26, 2018	53.56	53.80	52.38	52.38
5520	NASDAQ	SRCE	Tue, Sep 25, 2018	53.68	53.84	53.19	53.51
5519	NASDAQ	SRCE	Mon, Sep 24, 2018	54.28	55.18	53.36	53.60
5518	NASDAQ	SRCE	Fri, Sep 21, 2018	54.82	55.63	53.00	54.31
5517	NASDAQ	SRCE	Thu, Sep 20, 2018	54.40	55.31	54.02	54.82
5516	NASDAQ	SRCE	Wed, Sep 19, 2018	54.26	55.14	53.75	54.25
5515	NASDAQ	SRCE	Tue, Sep 18, 2018	54.60	54.60	52.83	54.23
5514	NASDAQ	SRCE	Mon, Sep 17, 2018	55.19	55.19	54.35	54.59
5513	NASDAQ	SRCE	Fri, Sep 14, 2018	54.71	55.21	50.34	55.05
5512	NASDAQ	SRCE	Thu, Sep 13, 2018	55.74	55.76	54.52	54.75
5511	NASDAQ	SRCE	Wed, Sep 12, 2018	56.13	56.13	55.26	55.53
5510	NASDAQ	SRCE	Tue, Sep 11, 2018	56.26	56.50	55.58	56.02
5509	NASDAQ	SRCE	Mon, Sep 10, 2018	56.37	56.43	55.77	55.87
5508	NASDAQ	SRCE	Fri, Sep 7, 2018	55.72	56.39	55.72	56.14
5507	NASDAQ	SRCE	Thu, Sep 6, 2018	55.89	56.68	55.85	55.92
5506	NASDAQ	SRCE	Wed, Sep 5, 2018	56.30	56.75	55.89	56.14
5505	NASDAQ	SRCE	Tue, Sep 4, 2018	56.16	56.67	55.75	56.20
5504	NASDAQ	SRCE	Fri, Aug 31, 2018	55.73	56.15	55.25	55.99
5503	NASDAQ	SRCE	Thu, Aug 30, 2018	55.87	56.24	55.27	55.84
5502	NASDAQ	SRCE	Wed, Aug 29, 2018	55.83	56.10	55.51	55.88
5501	NASDAQ	SRCE	Tue, Aug 28, 2018	56.76	56.76	55.80	55.91
5500	NASDAQ	SRCE	Mon, Aug 27, 2018	56.85	57.50	56.36	56.46
5499	NASDAQ	SRCE	Fri, Aug 24, 2018	57.25	57.25	56.51	56.92
5498	NASDAQ	SRCE	Thu, Aug 23, 2018	57.30	57.96	55.49	57.02
5497	NASDAQ	SRCE	Wed, Aug 22, 2018	57.27	57.70	56.81	57.29
5496	NASDAQ	SRCE	Tue, Aug 21, 2018	56.85	57.52	56.85	57.39
5495	NASDAQ	SRCE	Mon, Aug 20, 2018	57.00	57.05	56.32	56.82
5494	NASDAQ	SRCE	Fri, Aug 17, 2018	56.68	57.15	56.60	56.75
5493	NASDAQ	SRCE	Thu, Aug 16, 2018	56.28	57.38	55.68	56.61
5492	NASDAQ	SRCE	Wed, Aug 15, 2018	56.43	57.02	55.89	56.12
5491	NASDAQ	SRCE	Tue, Aug 14, 2018	55.92	57.29	55.81	56.67
5490	NASDAQ	SRCE	Mon, Aug 13, 2018	56.04	56.83	55.85	55.93
5489	NASDAQ	SRCE	Fri, Aug 10, 2018	56.16	57.00	55.43	56.15
5488	NASDAQ	SRCE	Thu, Aug 9, 2018	57.12	57.12	56.24	56.55
5487	NASDAQ	SRCE	Wed, Aug 8, 2018	55.83	56.74	55.66	56.65
5486	NASDAQ	SRCE	Tue, Aug 7, 2018	56.41	56.75	55.66	55.84
5485	NASDAQ	SRCE	Mon, Aug 6, 2018	56.18	56.65	55.56	56.30
5484	NASDAQ	SRCE	Fri, Aug 3, 2018	56.98	57.27	55.99	56.17
5483	NASDAQ	SRCE	Thu, Aug 2, 2018	56.57	57.51	56.57	57.37
5482	NASDAQ	SRCE	Wed, Aug 1, 2018	56.63	57.63	56.07	56.66
5481	NASDAQ	SRCE	Tue, Jul 31, 2018	57.01	57.01	56.29	56.56
5480	NASDAQ	SRCE	Mon, Jul 30, 2018	57.40	58.22	56.96	57.00
5479	NASDAQ	SRCE	Fri, Jul 27, 2018	58.18	58.82	57.29	57.41
5478	NASDAQ	SRCE	Thu, Jul 26, 2018	57.62	58.31	57.40	58.00
5477	NASDAQ	SRCE	Wed, Jul 25, 2018	58.25	58.25	57.10	57.63
5476	NASDAQ	SRCE	Tue, Jul 24, 2018	58.76	58.86	57.87	58.26
5475	NASDAQ	SRCE	Mon, Jul 23, 2018	57.62	59.33	57.62	58.68
5474	NASDAQ	SRCE	Fri, Jul 20, 2018	55.17	57.87	54.42	57.46
5473	NASDAQ	SRCE	Thu, Jul 19, 2018	54.99	55.64	54.74	55.25
5472	NASDAQ	SRCE	Wed, Jul 18, 2018	54.34	55.21	54.33	54.99
5471	NASDAQ	SRCE	Tue, Jul 17, 2018	54.55	54.87	54.06	54.46
5470	NASDAQ	SRCE	Mon, Jul 16, 2018	54.17	54.76	54.05	54.56
5469	NASDAQ	SRCE	Fri, Jul 13, 2018	54.52	54.92	54.15	54.17
5468	NASDAQ	SRCE	Thu, Jul 12, 2018	55.28	55.28	54.19	54.69
5467	NASDAQ	SRCE	Wed, Jul 11, 2018	55.04	55.71	54.88	54.95
5466	NASDAQ	SRCE	Tue, Jul 10, 2018	56.30	56.41	54.86	55.21
5465	NASDAQ	SRCE	Mon, Jul 9, 2018	55.29	56.22	54.85	56.09
5464	NASDAQ	SRCE	Fri, Jul 6, 2018	55.06	55.43	55.00	55.20
5463	NASDAQ	SRCE	Thu, Jul 5, 2018	54.75	55.01	54.30	54.98
5462	NASDAQ	SRCE	Tue, Jul 3, 2018	54.61	54.86	54.03	54.49
5461	NASDAQ	SRCE	Mon, Jul 2, 2018	53.21	54.65	53.21	54.58
5460	NASDAQ	SRCE	Fri, Jun 29, 2018	54.06	54.25	53.22	53.43
5459	NASDAQ	SRCE	Thu, Jun 28, 2018	53.99	54.57	53.67	53.80
5458	NASDAQ	SRCE	Wed, Jun 27, 2018	55.24	55.24	53.91	54.00
5457	NASDAQ	SRCE	Tue, Jun 26, 2018	55.18	55.63	54.63	55.26
5456	NASDAQ	SRCE	Mon, Jun 25, 2018	55.65	55.65	54.82	55.14
5455	NASDAQ	SRCE	Fri, Jun 22, 2018	56.40	56.51	55.40	55.67
5454	NASDAQ	SRCE	Thu, Jun 21, 2018	56.55	56.77	55.66	56.19
5453	NASDAQ	SRCE	Wed, Jun 20, 2018	56.48	56.72	56.09	56.54
5452	NASDAQ	SRCE	Tue, Jun 19, 2018	55.45	56.46	55.45	56.26
5451	NASDAQ	SRCE	Mon, Jun 18, 2018	55.24	55.97	54.94	55.66
5450	NASDAQ	SRCE	Fri, Jun 15, 2018	54.90	55.82	54.52	55.31
5449	NASDAQ	SRCE	Thu, Jun 14, 2018	55.17	55.27	54.39	55.23
5448	NASDAQ	SRCE	Wed, Jun 13, 2018	54.88	55.49	54.55	54.93
5447	NASDAQ	SRCE	Tue, Jun 12, 2018	55.70	55.73	54.78	55.01
5446	NASDAQ	SRCE	Mon, Jun 11, 2018	56.15	56.42	55.68	55.78
5445	NASDAQ	SRCE	Fri, Jun 8, 2018	55.83	56.36	55.83	56.15
5444	NASDAQ	SRCE	Thu, Jun 7, 2018	55.90	56.13	55.53	55.98
5443	NASDAQ	SRCE	Wed, Jun 6, 2018	54.95	55.77	54.95	55.67
5442	NASDAQ	SRCE	Tue, Jun 5, 2018	54.60	54.93	54.19	54.82
5441	NASDAQ	SRCE	Mon, Jun 4, 2018	53.90	54.54	53.73	54.47
5440	NASDAQ	SRCE	Fri, Jun 1, 2018	53.57	54.12	53.55	53.89
5439	NASDAQ	SRCE	Thu, May 31, 2018	53.67	53.96	53.09	53.18
5438	NASDAQ	SRCE	Wed, May 30, 2018	52.86	53.88	52.86	53.68
5437	NASDAQ	SRCE	Tue, May 29, 2018	53.12	53.49	52.38	52.59
5436	NASDAQ	SRCE	Fri, May 25, 2018	53.66	53.79	53.31	53.59
5435	NASDAQ	SRCE	Thu, May 24, 2018	53.68	53.80	52.65	53.76
5434	NASDAQ	SRCE	Wed, May 23, 2018	53.74	53.97	53.37	53.86
5433	NASDAQ	SRCE	Tue, May 22, 2018	53.92	54.27	53.78	53.81
5432	NASDAQ	SRCE	Mon, May 21, 2018	53.48	54.01	53.25	53.74
5431	NASDAQ	SRCE	Fri, May 18, 2018	54.05	54.05	53.00	53.32
5430	NASDAQ	SRCE	Thu, May 17, 2018	53.12	53.88	53.12	53.79
5429	NASDAQ	SRCE	Wed, May 16, 2018	52.88	53.52	52.80	53.26
5428	NASDAQ	SRCE	Tue, May 15, 2018	52.40	53.19	52.40	52.85
5427	NASDAQ	SRCE	Mon, May 14, 2018	53.30	53.30	52.41	52.48
5426	NASDAQ	SRCE	Fri, May 11, 2018	53.17	53.66	53.10	53.15
5425	NASDAQ	SRCE	Thu, May 10, 2018	53.22	53.46	52.97	53.05
5424	NASDAQ	SRCE	Wed, May 9, 2018	53.10	53.60	52.85	53.21
5423	NASDAQ	SRCE	Tue, May 8, 2018	52.56	53.08	52.54	53.03
5422	NASDAQ	SRCE	Mon, May 7, 2018	52.34	52.67	51.92	52.34
5421	NASDAQ	SRCE	Fri, May 4, 2018	51.71	52.77	50.82	52.28
5420	NASDAQ	SRCE	Thu, May 3, 2018	52.80	53.30	51.92	52.11
5419	NASDAQ	SRCE	Wed, May 2, 2018	52.32	53.18	51.92	52.82
5418	NASDAQ	SRCE	Tue, May 1, 2018	51.70	52.50	51.01	52.42
5417	NASDAQ	SRCE	Mon, Apr 30, 2018	53.00	53.30	51.99	52.00
5416	NASDAQ	SRCE	Fri, Apr 27, 2018	53.07	53.15	52.68	52.82
5415	NASDAQ	SRCE	Thu, Apr 26, 2018	53.20	53.32	52.53	52.84
5414	NASDAQ	SRCE	Wed, Apr 25, 2018	54.00	54.00	53.11	53.19
5413	NASDAQ	SRCE	Tue, Apr 24, 2018	53.38	53.95	53.24	53.87
5412	NASDAQ	SRCE	Mon, Apr 23, 2018	52.88	53.86	52.00	53.52
5411	NASDAQ	SRCE	Fri, Apr 20, 2018	52.02	53.14	51.86	52.89
5410	NASDAQ	SRCE	Thu, Apr 19, 2018	50.79	52.28	50.73	52.03
5409	NASDAQ	SRCE	Wed, Apr 18, 2018	51.22	51.67	50.76	50.91
5408	NASDAQ	SRCE	Tue, Apr 17, 2018	51.94	52.04	50.96	51.23
5407	NASDAQ	SRCE	Mon, Apr 16, 2018	51.38	51.95	51.25	51.76
5406	NASDAQ	SRCE	Fri, Apr 13, 2018	52.14	52.14	51.06	51.15
5405	NASDAQ	SRCE	Thu, Apr 12, 2018	51.41	52.17	51.41	51.87
5404	NASDAQ	SRCE	Wed, Apr 11, 2018	51.22	51.52	50.90	51.26
5403	NASDAQ	SRCE	Tue, Apr 10, 2018	51.01	51.66	50.89	51.45
5402	NASDAQ	SRCE	Mon, Apr 9, 2018	50.92	51.58	50.36	50.44
5401	NASDAQ	SRCE	Fri, Apr 6, 2018	51.57	51.95	50.05	50.54
5400	NASDAQ	SRCE	Thu, Apr 5, 2018	51.84	52.28	51.01	52.07
5399	NASDAQ	SRCE	Wed, Apr 4, 2018	50.21	51.70	50.21	51.51
5398	NASDAQ	SRCE	Tue, Apr 3, 2018	50.17	51.00	50.15	50.98
5397	NASDAQ	SRCE	Mon, Apr 2, 2018	50.62	50.73	49.58	49.99
5396	NASDAQ	SRCE	Thu, Mar 29, 2018	50.99	51.42	50.58	50.62
5395	NASDAQ	SRCE	Wed, Mar 28, 2018	49.94	51.08	49.79	50.56
5394	NASDAQ	SRCE	Tue, Mar 27, 2018	50.45	51.01	49.68	49.74
5393	NASDAQ	SRCE	Mon, Mar 26, 2018	50.10	50.73	49.24	50.68
5392	NASDAQ	SRCE	Fri, Mar 23, 2018	52.11	52.22	49.44	49.46
5391	NASDAQ	SRCE	Thu, Mar 22, 2018	52.52	53.02	52.00	52.00
5390	NASDAQ	SRCE	Wed, Mar 21, 2018	52.99	53.38	52.24	52.92
5389	NASDAQ	SRCE	Tue, Mar 20, 2018	53.30	53.30	52.26	52.74
5388	NASDAQ	SRCE	Mon, Mar 19, 2018	53.10	53.35	52.41	53.29
5387	NASDAQ	SRCE	Fri, Mar 16, 2018	52.72	53.40	52.09	53.13
5386	NASDAQ	SRCE	Thu, Mar 15, 2018	52.18	52.67	52.00	52.48
5385	NASDAQ	SRCE	Wed, Mar 14, 2018	52.81	52.89	51.99	52.15
5384	NASDAQ	SRCE	Tue, Mar 13, 2018	54.65	54.65	52.41	52.69
5383	NASDAQ	SRCE	Mon, Mar 12, 2018	53.28	53.49	52.13	52.92
5382	NASDAQ	SRCE	Fri, Mar 9, 2018	52.00	53.36	50.85	53.15
5381	NASDAQ	SRCE	Thu, Mar 8, 2018	52.57	52.57	51.46	51.99
5380	NASDAQ	SRCE	Wed, Mar 7, 2018	51.53	52.63	50.29	52.46
5379	NASDAQ	SRCE	Tue, Mar 6, 2018	51.30	52.01	50.65	51.85
5378	NASDAQ	SRCE	Mon, Mar 5, 2018	50.34	51.50	49.55	51.10
5377	NASDAQ	SRCE	Fri, Mar 2, 2018	49.56	50.79	49.07	50.58
5376	NASDAQ	SRCE	Thu, Mar 1, 2018	49.27	49.98	49.00	49.90
5375	NASDAQ	SRCE	Wed, Feb 28, 2018	50.35	50.72	49.26	49.32
5374	NASDAQ	SRCE	Tue, Feb 27, 2018	51.21	51.92	50.23	50.24
5373	NASDAQ	SRCE	Mon, Feb 26, 2018	51.33	51.44	50.90	51.30
5372	NASDAQ	SRCE	Fri, Feb 23, 2018	50.64	51.17	50.39	51.17
5371	NASDAQ	SRCE	Thu, Feb 22, 2018	51.31	51.31	50.33	50.33
5370	NASDAQ	SRCE	Wed, Feb 21, 2018	50.47	51.85	50.47	51.09
5369	NASDAQ	SRCE	Tue, Feb 20, 2018	51.15	51.52	50.27	50.48
5368	NASDAQ	SRCE	Fri, Feb 16, 2018	50.84	51.65	50.84	51.44
5367	NASDAQ	SRCE	Thu, Feb 15, 2018	50.77	50.98	50.30	50.86
5366	NASDAQ	SRCE	Wed, Feb 14, 2018	49.21	50.45	49.21	50.33
5365	NASDAQ	SRCE	Tue, Feb 13, 2018	49.28	49.99	49.28	49.59
5364	NASDAQ	SRCE	Mon, Feb 12, 2018	49.63	50.07	48.80	49.50
5363	NASDAQ	SRCE	Fri, Feb 9, 2018	49.54	50.05	48.81	49.57
5362	NASDAQ	SRCE	Thu, Feb 8, 2018	49.87	50.09	48.53	48.95
5361	NASDAQ	SRCE	Wed, Feb 7, 2018	49.39	50.02	49.32	49.78
5360	NASDAQ	SRCE	Tue, Feb 6, 2018	48.99	50.73	48.26	49.55
5359	NASDAQ	SRCE	Mon, Feb 5, 2018	51.35	52.12	49.81	49.81
5358	NASDAQ	SRCE	Fri, Feb 2, 2018	52.26	52.65	51.90	51.93
5357	NASDAQ	SRCE	Thu, Feb 1, 2018	52.10	52.88	51.66	52.78
5356	NASDAQ	SRCE	Wed, Jan 31, 2018	52.48	52.97	52.16	52.29
5355	NASDAQ	SRCE	Tue, Jan 30, 2018	52.05	52.52	51.84	52.22
5354	NASDAQ	SRCE	Mon, Jan 29, 2018	52.04	52.62	51.25	52.27
5353	NASDAQ	SRCE	Fri, Jan 26, 2018	52.50	52.50	51.88	52.20
5352	NASDAQ	SRCE	Thu, Jan 25, 2018	53.39	53.39	52.36	52.52
5351	NASDAQ	SRCE	Wed, Jan 24, 2018	54.00	54.00	52.90	52.98
5350	NASDAQ	SRCE	Tue, Jan 23, 2018	53.45	53.98	53.20	53.78
5349	NASDAQ	SRCE	Mon, Jan 22, 2018	53.01	53.45	52.62	53.34
5348	NASDAQ	SRCE	Fri, Jan 19, 2018	52.33	53.71	52.33	53.14
5347	NASDAQ	SRCE	Thu, Jan 18, 2018	52.03	52.61	51.59	52.00
5346	NASDAQ	SRCE	Wed, Jan 17, 2018	51.68	53.73	51.14	52.19
5345	NASDAQ	SRCE	Tue, Jan 16, 2018	52.50	52.96	51.25	51.40
5344	NASDAQ	SRCE	Fri, Jan 12, 2018	52.10	52.65	51.86	52.24
5343	NASDAQ	SRCE	Thu, Jan 11, 2018	51.25	52.16	51.25	52.00
5342	NASDAQ	SRCE	Wed, Jan 10, 2018	50.23	51.53	50.01	50.96
5341	NASDAQ	SRCE	Tue, Jan 9, 2018	50.09	51.13	49.98	50.48
5340	NASDAQ	SRCE	Mon, Jan 8, 2018	50.20	50.20	49.71	49.95
5339	NASDAQ	SRCE	Fri, Jan 5, 2018	49.89	50.40	49.63	50.40
5338	NASDAQ	SRCE	Thu, Jan 4, 2018	49.75	50.33	49.56	49.76
5337	NASDAQ	SRCE	Wed, Jan 3, 2018	49.57	49.99	49.42	49.56
5336	NASDAQ	SRCE	Tue, Jan 2, 2018	49.75	50.31	49.31	49.63
5335	NASDAQ	SRCE	Fri, Dec 29, 2017	50.14	50.31	49.43	49.45
5334	NASDAQ	SRCE	Thu, Dec 28, 2017	49.92	50.40	49.80	50.13
5333	NASDAQ	SRCE	Wed, Dec 27, 2017	49.73	50.53	49.73	49.90
5332	NASDAQ	SRCE	Tue, Dec 26, 2017	50.01	50.16	49.71	49.83
5331	NASDAQ	SRCE	Fri, Dec 22, 2017	50.46	50.46	49.85	50.09
5330	NASDAQ	SRCE	Thu, Dec 21, 2017	50.11	50.87	49.83	50.41
5329	NASDAQ	SRCE	Wed, Dec 20, 2017	50.20	50.58	49.96	50.04
5328	NASDAQ	SRCE	Tue, Dec 19, 2017	50.54	50.88	49.92	50.02
5327	NASDAQ	SRCE	Mon, Dec 18, 2017	50.67	51.80	50.20	50.45
5326	NASDAQ	SRCE	Fri, Dec 15, 2017	49.29	50.72	48.25	50.30
5325	NASDAQ	SRCE	Thu, Dec 14, 2017	50.27	50.48	49.05	49.31
5324	NASDAQ	SRCE	Wed, Dec 13, 2017	50.24	50.95	49.80	50.09
5323	NASDAQ	SRCE	Tue, Dec 12, 2017	50.09	50.61	49.43	50.14
5322	NASDAQ	SRCE	Mon, Dec 11, 2017	50.69	50.86	49.87	49.97
5321	NASDAQ	SRCE	Fri, Dec 8, 2017	50.98	52.20	50.61	50.72
5320	NASDAQ	SRCE	Thu, Dec 7, 2017	50.78	51.51	50.50	50.73
5319	NASDAQ	SRCE	Wed, Dec 6, 2017	50.74	51.74	50.59	50.85
5318	NASDAQ	SRCE	Tue, Dec 5, 2017	52.46	52.46	50.95	50.95
5317	NASDAQ	SRCE	Mon, Dec 4, 2017	52.23	52.84	51.64	52.29
5316	NASDAQ	SRCE	Fri, Dec 1, 2017	51.43	51.93	50.03	51.64
5315	NASDAQ	SRCE	Thu, Nov 30, 2017	53.25	53.25	51.16	51.45
5314	NASDAQ	SRCE	Wed, Nov 29, 2017	51.57	53.29	51.07	52.94
5313	NASDAQ	SRCE	Tue, Nov 28, 2017	50.22	51.43	50.00	51.32
5312	NASDAQ	SRCE	Mon, Nov 27, 2017	49.91	50.70	49.91	50.15
5311	NASDAQ	SRCE	Fri, Nov 24, 2017	50.44	50.44	49.87	50.03
5310	NASDAQ	SRCE	Wed, Nov 22, 2017	50.72	50.76	50.16	50.25
5309	NASDAQ	SRCE	Tue, Nov 21, 2017	50.48	50.91	50.34	50.64
5308	NASDAQ	SRCE	Mon, Nov 20, 2017	49.87	50.33	49.18	50.29
5307	NASDAQ	SRCE	Fri, Nov 17, 2017	49.27	50.12	49.27	49.88
5306	NASDAQ	SRCE	Thu, Nov 16, 2017	49.82	50.31	49.41	49.56
5305	NASDAQ	SRCE	Wed, Nov 15, 2017	48.94	49.99	48.94	49.57
5304	NASDAQ	SRCE	Tue, Nov 14, 2017	48.34	49.53	48.26	49.36
5303	NASDAQ	SRCE	Mon, Nov 13, 2017	47.76	48.82	47.69	48.67
5302	NASDAQ	SRCE	Fri, Nov 10, 2017	47.87	49.65	47.39	48.04
5301	NASDAQ	SRCE	Thu, Nov 9, 2017	47.59	49.05	47.45	47.89
5300	NASDAQ	SRCE	Wed, Nov 8, 2017	48.89	48.89	47.16	47.87
5299	NASDAQ	SRCE	Tue, Nov 7, 2017	50.67	50.87	49.11	49.16
5298	NASDAQ	SRCE	Mon, Nov 6, 2017	50.85	50.93	50.52	50.69
5297	NASDAQ	SRCE	Fri, Nov 3, 2017	51.37	51.37	50.61	50.86
5296	NASDAQ	SRCE	Thu, Nov 2, 2017	50.72	51.64	50.35	51.48
5295	NASDAQ	SRCE	Wed, Nov 1, 2017	51.54	51.64	50.43	50.73
5294	NASDAQ	SRCE	Tue, Oct 31, 2017	51.35	51.82	51.13	51.31
5293	NASDAQ	SRCE	Mon, Oct 30, 2017	52.52	52.52	51.14	51.35
5292	NASDAQ	SRCE	Fri, Oct 27, 2017	52.25	53.03	52.09	52.82
5291	NASDAQ	SRCE	Thu, Oct 26, 2017	52.09	52.53	51.87	52.24
5290	NASDAQ	SRCE	Wed, Oct 25, 2017	52.31	52.34	51.51	51.92
5289	NASDAQ	SRCE	Tue, Oct 24, 2017	52.51	52.78	52.00	52.28
5288	NASDAQ	SRCE	Mon, Oct 23, 2017	52.56	52.67	51.97	52.16
5287	NASDAQ	SRCE	Fri, Oct 20, 2017	52.99	52.99	51.80	52.20
5286	NASDAQ	SRCE	Thu, Oct 19, 2017	51.89	52.34	50.03	52.17
5285	NASDAQ	SRCE	Wed, Oct 18, 2017	52.12	52.41	51.71	52.17
5284	NASDAQ	SRCE	Tue, Oct 17, 2017	52.47	52.47	51.59	51.74
5283	NASDAQ	SRCE	Mon, Oct 16, 2017	52.11	52.83	51.96	52.20
5282	NASDAQ	SRCE	Fri, Oct 13, 2017	52.59	52.96	52.06	52.14
5281	NASDAQ	SRCE	Thu, Oct 12, 2017	52.72	52.77	52.36	52.67
5280	NASDAQ	SRCE	Wed, Oct 11, 2017	52.09	52.61	51.89	52.60
5279	NASDAQ	SRCE	Tue, Oct 10, 2017	51.43	52.09	51.43	52.08
5278	NASDAQ	SRCE	Mon, Oct 9, 2017	51.13	51.71	50.76	51.12
5277	NASDAQ	SRCE	Fri, Oct 6, 2017	51.41	51.71	50.91	51.13
5276	NASDAQ	SRCE	Thu, Oct 5, 2017	51.06	51.75	51.06	51.25
5275	NASDAQ	SRCE	Wed, Oct 4, 2017	51.59	51.80	50.71	50.76
5274	NASDAQ	SRCE	Tue, Oct 3, 2017	51.65	51.86	51.10	51.60
5273	NASDAQ	SRCE	Mon, Oct 2, 2017	50.97	51.68	50.44	51.59
5272	NASDAQ	SRCE	Fri, Sep 29, 2017	50.96	51.65	50.76	50.80
5271	NASDAQ	SRCE	Thu, Sep 28, 2017	50.87	51.53	50.35	51.13
5270	NASDAQ	SRCE	Wed, Sep 27, 2017	49.25	51.80	48.52	50.75
5269	NASDAQ	SRCE	Tue, Sep 26, 2017	48.56	49.17	47.31	48.82
5268	NASDAQ	SRCE	Mon, Sep 25, 2017	48.44	48.84	47.98	48.46
5267	NASDAQ	SRCE	Fri, Sep 22, 2017	48.43	48.88	47.77	48.43
5266	NASDAQ	SRCE	Thu, Sep 21, 2017	47.83	48.53	47.83	48.12
5265	NASDAQ	SRCE	Wed, Sep 20, 2017	45.96	48.12	45.96	47.85
5264	NASDAQ	SRCE	Tue, Sep 19, 2017	47.72	47.88	47.33	47.53
5263	NASDAQ	SRCE	Mon, Sep 18, 2017	47.45	47.85	47.21	47.65
5262	NASDAQ	SRCE	Fri, Sep 15, 2017	47.05	47.37	46.48	47.17
5261	NASDAQ	SRCE	Thu, Sep 14, 2017	47.41	47.58	46.88	46.97
5260	NASDAQ	SRCE	Wed, Sep 13, 2017	47.16	47.49	46.25	47.34
5259	NASDAQ	SRCE	Tue, Sep 12, 2017	46.52	47.57	46.34	47.32
5258	NASDAQ	SRCE	Mon, Sep 11, 2017	45.80	46.86	45.71	46.61
5257	NASDAQ	SRCE	Fri, Sep 8, 2017	44.67	46.97	44.67	45.55
5256	NASDAQ	SRCE	Thu, Sep 7, 2017	46.74	46.74	44.59	44.82
5255	NASDAQ	SRCE	Wed, Sep 6, 2017	45.81	46.22	45.40	45.66
5254	NASDAQ	SRCE	Tue, Sep 5, 2017	46.71	46.83	45.35	45.59
5253	NASDAQ	SRCE	Fri, Sep 1, 2017	46.71	47.02	46.10	46.89
5252	NASDAQ	SRCE	Thu, Aug 31, 2017	46.57	47.02	46.24	46.67
5251	NASDAQ	SRCE	Wed, Aug 30, 2017	46.57	47.09	46.33	46.57
5250	NASDAQ	SRCE	Tue, Aug 29, 2017	46.29	46.95	46.05	46.57
5249	NASDAQ	SRCE	Mon, Aug 28, 2017	47.07	47.25	46.37	46.81
5248	NASDAQ	SRCE	Fri, Aug 25, 2017	46.86	47.21	46.43	46.99
5247	NASDAQ	SRCE	Thu, Aug 24, 2017	46.39	46.80	46.25	46.72
5246	NASDAQ	SRCE	Wed, Aug 23, 2017	46.20	47.05	46.14	46.52
5245	NASDAQ	SRCE	Tue, Aug 22, 2017	46.33	46.95	46.22	46.53
5244	NASDAQ	SRCE	Mon, Aug 21, 2017	46.10	46.66	45.64	46.35
5243	NASDAQ	SRCE	Fri, Aug 18, 2017	45.55	46.51	45.42	46.10
5242	NASDAQ	SRCE	Thu, Aug 17, 2017	46.66	47.23	45.69	45.82
5241	NASDAQ	SRCE	Wed, Aug 16, 2017	47.14	47.74	46.75	46.97
5240	NASDAQ	SRCE	Tue, Aug 15, 2017	48.13	48.37	47.07	47.09
5239	NASDAQ	SRCE	Mon, Aug 14, 2017	46.75	47.96	46.71	47.62
5238	NASDAQ	SRCE	Fri, Aug 11, 2017	47.26	47.47	46.00	46.42
5237	NASDAQ	SRCE	Thu, Aug 10, 2017	47.73	47.86	47.07	47.08
5236	NASDAQ	SRCE	Wed, Aug 9, 2017	48.03	48.24	47.03	47.93
5235	NASDAQ	SRCE	Tue, Aug 8, 2017	48.00	48.90	47.66	48.30
5234	NASDAQ	SRCE	Mon, Aug 7, 2017	48.70	48.70	48.18	48.31
5233	NASDAQ	SRCE	Fri, Aug 4, 2017	48.76	49.07	48.03	48.77
5232	NASDAQ	SRCE	Thu, Aug 3, 2017	49.13	49.15	48.15	48.46
5231	NASDAQ	SRCE	Wed, Aug 2, 2017	49.41	49.49	49.10	49.42
5230	NASDAQ	SRCE	Tue, Aug 1, 2017	49.54	49.54	49.24	49.40
5229	NASDAQ	SRCE	Mon, Jul 31, 2017	49.06	49.57	48.21	49.10
5228	NASDAQ	SRCE	Fri, Jul 28, 2017	48.70	48.80	48.32	48.62
5227	NASDAQ	SRCE	Thu, Jul 27, 2017	48.58	49.34	48.30	48.71
5226	NASDAQ	SRCE	Wed, Jul 26, 2017	49.61	49.96	48.29	48.50
5225	NASDAQ	SRCE	Tue, Jul 25, 2017	49.66	49.95	48.81	49.53
5224	NASDAQ	SRCE	Mon, Jul 24, 2017	48.84	49.30	48.56	49.10
5223	NASDAQ	SRCE	Fri, Jul 21, 2017	49.61	49.61	47.97	48.83
5222	NASDAQ	SRCE	Thu, Jul 20, 2017	48.68	49.03	48.01	48.65
5221	NASDAQ	SRCE	Wed, Jul 19, 2017	48.99	49.30	48.13	48.67
5220	NASDAQ	SRCE	Tue, Jul 18, 2017	48.53	49.22	48.53	48.99
5219	NASDAQ	SRCE	Mon, Jul 17, 2017	48.60	48.96	48.42	48.81
5218	NASDAQ	SRCE	Fri, Jul 14, 2017	48.60	49.01	48.50	48.62
5217	NASDAQ	SRCE	Thu, Jul 13, 2017	48.82	48.86	48.50	48.86
5216	NASDAQ	SRCE	Wed, Jul 12, 2017	48.51	49.60	48.35	48.83
5215	NASDAQ	SRCE	Tue, Jul 11, 2017	48.40	48.55	48.03	48.50
5214	NASDAQ	SRCE	Mon, Jul 10, 2017	48.50	48.75	47.96	48.39
5213	NASDAQ	SRCE	Fri, Jul 7, 2017	48.11	48.89	48.02	48.67
5212	NASDAQ	SRCE	Thu, Jul 6, 2017	48.71	49.13	48.05	48.23
5211	NASDAQ	SRCE	Wed, Jul 5, 2017	49.39	49.39	47.45	48.72
5210	NASDAQ	SRCE	Mon, Jul 3, 2017	48.11	49.87	48.00	49.37
5209	NASDAQ	SRCE	Fri, Jun 30, 2017	48.27	48.34	47.54	47.94
5208	NASDAQ	SRCE	Thu, Jun 29, 2017	48.40	48.62	47.60	48.24
5207	NASDAQ	SRCE	Wed, Jun 28, 2017	47.71	48.35	47.70	47.99
5206	NASDAQ	SRCE	Tue, Jun 27, 2017	47.33	47.99	47.25	47.47
5205	NASDAQ	SRCE	Mon, Jun 26, 2017	47.19	47.83	46.96	47.23
5204	NASDAQ	SRCE	Fri, Jun 23, 2017	47.16	47.63	46.87	47.12
5203	NASDAQ	SRCE	Thu, Jun 22, 2017	47.71	47.71	46.92	47.16
5202	NASDAQ	SRCE	Wed, Jun 21, 2017	48.34	48.48	47.66	47.77
5201	NASDAQ	SRCE	Tue, Jun 20, 2017	49.53	49.53	48.28	48.34
5200	NASDAQ	SRCE	Mon, Jun 19, 2017	49.08	49.55	49.08	49.53
5199	NASDAQ	SRCE	Fri, Jun 16, 2017	48.46	49.01	48.14	49.00
5198	NASDAQ	SRCE	Thu, Jun 15, 2017	48.45	49.03	48.23	48.79
5197	NASDAQ	SRCE	Wed, Jun 14, 2017	48.39	49.06	47.44	49.01
5196	NASDAQ	SRCE	Tue, Jun 13, 2017	48.47	48.94	48.11	48.64
5195	NASDAQ	SRCE	Mon, Jun 12, 2017	48.82	49.60	47.85	48.36
5194	NASDAQ	SRCE	Fri, Jun 9, 2017	47.85	48.93	47.85	48.93
5193	NASDAQ	SRCE	Thu, Jun 8, 2017	46.36	48.14	46.36	47.56
5192	NASDAQ	SRCE	Wed, Jun 7, 2017	44.76	46.15	44.76	46.11
5191	NASDAQ	SRCE	Tue, Jun 6, 2017	45.25	45.25	44.33	44.69
5190	NASDAQ	SRCE	Mon, Jun 5, 2017	46.22	46.38	45.52	45.60
5189	NASDAQ	SRCE	Fri, Jun 2, 2017	46.58	47.24	46.01	46.13
5188	NASDAQ	SRCE	Thu, Jun 1, 2017	45.67	46.85	45.50	46.80
5187	NASDAQ	SRCE	Wed, May 31, 2017	45.77	46.05	44.48	45.55
5186	NASDAQ	SRCE	Tue, May 30, 2017	46.33	46.47	45.53	45.73
5185	NASDAQ	SRCE	Fri, May 26, 2017	46.46	46.88	46.26	46.35
5184	NASDAQ	SRCE	Thu, May 25, 2017	46.96	47.20	46.33	46.70
5183	NASDAQ	SRCE	Wed, May 24, 2017	46.73	47.39	46.21	46.56
5182	NASDAQ	SRCE	Tue, May 23, 2017	46.19	46.80	45.93	46.69
5181	NASDAQ	SRCE	Mon, May 22, 2017	45.66	46.28	45.48	46.14
5180	NASDAQ	SRCE	Fri, May 19, 2017	45.98	46.35	45.44	45.52
5179	NASDAQ	SRCE	Thu, May 18, 2017	45.96	46.61	45.66	45.92
5178	NASDAQ	SRCE	Wed, May 17, 2017	46.81	47.45	45.72	46.14
5177	NASDAQ	SRCE	Tue, May 16, 2017	47.48	47.64	46.88	47.56
5176	NASDAQ	SRCE	Mon, May 15, 2017	47.33	47.96	47.20	47.45
5175	NASDAQ	SRCE	Fri, May 12, 2017	47.07	47.41	46.43	47.30
5174	NASDAQ	SRCE	Thu, May 11, 2017	48.17	48.19	47.24	47.24
5173	NASDAQ	SRCE	Wed, May 10, 2017	48.44	48.65	48.01	48.34
5172	NASDAQ	SRCE	Tue, May 9, 2017	49.01	49.33	46.42	48.55
5171	NASDAQ	SRCE	Mon, May 8, 2017	48.64	49.31	48.55	48.95
5170	NASDAQ	SRCE	Fri, May 5, 2017	48.80	48.89	48.29	48.70
5169	NASDAQ	SRCE	Thu, May 4, 2017	48.85	49.10	48.30	48.71
5168	NASDAQ	SRCE	Wed, May 3, 2017	48.09	48.81	47.20	48.56
5167	NASDAQ	SRCE	Tue, May 2, 2017	48.15	48.46	47.97	48.35
5166	NASDAQ	SRCE	Mon, May 1, 2017	48.50	48.83	48.10	48.48
5165	NASDAQ	SRCE	Fri, Apr 28, 2017	49.08	49.66	48.28	48.31
5164	NASDAQ	SRCE	Thu, Apr 27, 2017	50.00	50.00	49.10	49.36
5163	NASDAQ	SRCE	Wed, Apr 26, 2017	49.96	50.58	49.75	49.77
5162	NASDAQ	SRCE	Tue, Apr 25, 2017	50.05	50.25	49.68	49.97
5161	NASDAQ	SRCE	Mon, Apr 24, 2017	49.00	50.78	49.00	49.78
5160	NASDAQ	SRCE	Fri, Apr 21, 2017	46.67	48.90	46.57	48.65
5159	NASDAQ	SRCE	Thu, Apr 20, 2017	45.00	46.70	44.12	46.55
5158	NASDAQ	SRCE	Wed, Apr 19, 2017	44.67	44.95	44.35	44.67
5157	NASDAQ	SRCE	Tue, Apr 18, 2017	44.24	44.58	43.95	44.48
5156	NASDAQ	SRCE	Mon, Apr 17, 2017	43.90	44.56	43.58	44.55
5155	NASDAQ	SRCE	Thu, Apr 13, 2017	44.63	44.78	43.74	43.81
5154	NASDAQ	SRCE	Wed, Apr 12, 2017	45.35	45.58	44.56	44.73
5153	NASDAQ	SRCE	Tue, Apr 11, 2017	45.17	45.63	44.94	45.50
5152	NASDAQ	SRCE	Mon, Apr 10, 2017	46.08	46.34	45.06	45.33
5151	NASDAQ	SRCE	Fri, Apr 7, 2017	46.28	46.68	45.84	45.91
5150	NASDAQ	SRCE	Thu, Apr 6, 2017	46.15	46.61	45.95	46.51
5149	NASDAQ	SRCE	Wed, Apr 5, 2017	46.75	46.80	46.07	46.08
5148	NASDAQ	SRCE	Tue, Apr 4, 2017	46.29	46.88	46.28	46.56
5147	NASDAQ	SRCE	Mon, Apr 3, 2017	46.96	47.03	45.70	46.60
5146	NASDAQ	SRCE	Fri, Mar 31, 2017	46.74	47.30	46.55	46.95
5145	NASDAQ	SRCE	Thu, Mar 30, 2017	45.90	47.14	45.55	47.01
5144	NASDAQ	SRCE	Wed, Mar 29, 2017	45.78	45.98	45.60	45.85
5143	NASDAQ	SRCE	Tue, Mar 28, 2017	44.84	45.74	44.66	45.70
5142	NASDAQ	SRCE	Mon, Mar 27, 2017	45.18	45.18	44.54	44.89
5141	NASDAQ	SRCE	Fri, Mar 24, 2017	45.67	46.01	45.30	46.00
5140	NASDAQ	SRCE	Thu, Mar 23, 2017	44.85	45.68	44.80	45.60
5139	NASDAQ	SRCE	Wed, Mar 22, 2017	45.20	45.41	44.84	45.05
5138	NASDAQ	SRCE	Tue, Mar 21, 2017	47.07	47.19	44.57	45.00
5137	NASDAQ	SRCE	Mon, Mar 20, 2017	47.04	47.07	46.73	47.03
5136	NASDAQ	SRCE	Fri, Mar 17, 2017	46.95	47.19	46.58	47.00
5135	NASDAQ	SRCE	Thu, Mar 16, 2017	47.15	47.60	46.80	47.15
5134	NASDAQ	SRCE	Wed, Mar 15, 2017	46.91	47.37	46.66	47.00
5133	NASDAQ	SRCE	Tue, Mar 14, 2017	46.96	47.31	46.76	47.14
5132	NASDAQ	SRCE	Mon, Mar 13, 2017	46.84	47.24	46.73	47.05
5131	NASDAQ	SRCE	Fri, Mar 10, 2017	47.25	47.25	46.52	47.02
5130	NASDAQ	SRCE	Thu, Mar 9, 2017	47.01	47.18	46.84	47.04
5129	NASDAQ	SRCE	Wed, Mar 8, 2017	47.25	47.50	46.71	47.01
5128	NASDAQ	SRCE	Tue, Mar 7, 2017	47.14	47.15	46.71	47.00
5127	NASDAQ	SRCE	Mon, Mar 6, 2017	46.92	47.30	46.54	47.12
5126	NASDAQ	SRCE	Fri, Mar 3, 2017	46.97	47.20	46.68	47.08
5125	NASDAQ	SRCE	Thu, Mar 2, 2017	47.44	47.47	46.64	47.00
5124	NASDAQ	SRCE	Wed, Mar 1, 2017	47.20	47.88	46.50	47.63
5123	NASDAQ	SRCE	Tue, Feb 28, 2017	47.00	47.15	46.13	46.71
5122	NASDAQ	SRCE	Mon, Feb 27, 2017	47.04	47.18	46.85	47.09
5121	NASDAQ	SRCE	Fri, Feb 24, 2017	46.59	47.13	46.59	47.06
5120	NASDAQ	SRCE	Thu, Feb 23, 2017	47.00	47.24	46.49	47.08
5119	NASDAQ	SRCE	Wed, Feb 22, 2017	46.36	46.89	46.23	46.75
5118	NASDAQ	SRCE	Tue, Feb 21, 2017	46.88	46.88	46.12	46.49
5117	NASDAQ	SRCE	Fri, Feb 17, 2017	46.34	46.83	46.02	46.80
5116	NASDAQ	SRCE	Thu, Feb 16, 2017	46.16	46.50	45.85	46.41
5115	NASDAQ	SRCE	Wed, Feb 15, 2017	45.47	46.18	44.93	46.15
5114	NASDAQ	SRCE	Tue, Feb 14, 2017	44.43	45.51	44.10	45.30
5113	NASDAQ	SRCE	Mon, Feb 13, 2017	43.68	44.63	43.57	44.45
5112	NASDAQ	SRCE	Fri, Feb 10, 2017	43.58	44.40	43.35	43.49
5111	NASDAQ	SRCE	Thu, Feb 9, 2017	42.79	43.58	42.15	43.33
5110	NASDAQ	SRCE	Wed, Feb 8, 2017	43.26	44.25	42.64	43.04
5109	NASDAQ	SRCE	Tue, Feb 7, 2017	44.36	44.57	43.53	43.58
5108	NASDAQ	SRCE	Mon, Feb 6, 2017	44.82	45.09	44.11	44.11
5107	NASDAQ	SRCE	Fri, Feb 3, 2017	44.56	45.12	44.34	44.82
5106	NASDAQ	SRCE	Thu, Feb 2, 2017	44.50	44.80	43.81	44.05
5105	NASDAQ	SRCE	Wed, Feb 1, 2017	45.58	45.87	44.55	44.71
5104	NASDAQ	SRCE	Tue, Jan 31, 2017	45.15	45.54	44.84	45.11
5103	NASDAQ	SRCE	Mon, Jan 30, 2017	46.00	46.00	45.06	45.39
5102	NASDAQ	SRCE	Fri, Jan 27, 2017	46.42	46.60	46.04	46.36
5101	NASDAQ	SRCE	Thu, Jan 26, 2017	47.00	47.00	45.90	46.62
5100	NASDAQ	SRCE	Wed, Jan 25, 2017	46.93	47.00	46.59	46.69
5099	NASDAQ	SRCE	Tue, Jan 24, 2017	45.79	46.52	45.15	46.37
5098	NASDAQ	SRCE	Mon, Jan 23, 2017	46.75	46.90	45.68	45.69
5097	NASDAQ	SRCE	Fri, Jan 20, 2017	43.81	49.11	43.81	46.79
5096	NASDAQ	SRCE	Thu, Jan 19, 2017	43.70	43.86	43.30	43.71
5095	NASDAQ	SRCE	Wed, Jan 18, 2017	43.15	44.02	42.85	43.70
5094	NASDAQ	SRCE	Tue, Jan 17, 2017	43.82	43.82	42.60	42.94
5093	NASDAQ	SRCE	Fri, Jan 13, 2017	43.96	44.71	43.96	44.09
5092	NASDAQ	SRCE	Thu, Jan 12, 2017	43.91	44.10	43.17	43.77
5091	NASDAQ	SRCE	Wed, Jan 11, 2017	43.32	43.88	43.25	43.81
5090	NASDAQ	SRCE	Tue, Jan 10, 2017	42.55	43.77	42.46	43.50
5089	NASDAQ	SRCE	Mon, Jan 9, 2017	43.38	43.44	42.70	42.77
5088	NASDAQ	SRCE	Fri, Jan 6, 2017	44.20	44.20	43.69	43.72
5087	NASDAQ	SRCE	Thu, Jan 5, 2017	44.81	44.81	43.56	44.06
5086	NASDAQ	SRCE	Wed, Jan 4, 2017	44.78	45.34	44.47	44.87
5085	NASDAQ	SRCE	Tue, Jan 3, 2017	45.14	45.85	44.35	44.51
5084	NASDAQ	SRCE	Fri, Dec 30, 2016	45.61	45.61	44.56	44.66
5083	NASDAQ	SRCE	Thu, Dec 29, 2016	44.91	45.52	44.34	45.33
5082	NASDAQ	SRCE	Wed, Dec 28, 2016	44.91	45.07	44.49	44.70
5081	NASDAQ	SRCE	Tue, Dec 27, 2016	44.38	44.86	44.18	44.74
5080	NASDAQ	SRCE	Fri, Dec 23, 2016	44.38	44.75	44.07	44.20
5079	NASDAQ	SRCE	Thu, Dec 22, 2016	44.42	44.84	44.23	44.40
5078	NASDAQ	SRCE	Wed, Dec 21, 2016	45.06	45.10	44.44	44.44
5077	NASDAQ	SRCE	Tue, Dec 20, 2016	44.58	45.03	43.43	45.00
5076	NASDAQ	SRCE	Mon, Dec 19, 2016	43.78	44.27	43.09	44.19
5075	NASDAQ	SRCE	Fri, Dec 16, 2016	44.05	44.11	43.39	43.74
5074	NASDAQ	SRCE	Thu, Dec 15, 2016	44.00	45.02	44.00	44.18
5073	NASDAQ	SRCE	Wed, Dec 14, 2016	43.75	44.18	43.29	43.79
5072	NASDAQ	SRCE	Tue, Dec 13, 2016	43.62	44.36	43.48	44.00
5071	NASDAQ	SRCE	Mon, Dec 12, 2016	43.31	43.72	42.88	43.69
5070	NASDAQ	SRCE	Fri, Dec 9, 2016	42.32	43.40	40.91	43.34
5069	NASDAQ	SRCE	Thu, Dec 8, 2016	41.48	42.69	41.17	42.38
5068	NASDAQ	SRCE	Wed, Dec 7, 2016	41.00	41.40	40.83	41.19
5067	NASDAQ	SRCE	Tue, Dec 6, 2016	40.48	40.93	39.84	40.87
5066	NASDAQ	SRCE	Mon, Dec 5, 2016	39.60	40.39	39.58	40.18
5065	NASDAQ	SRCE	Fri, Dec 2, 2016	39.30	39.59	38.87	39.36
5064	NASDAQ	SRCE	Thu, Dec 1, 2016	39.55	39.65	39.32	39.57
5063	NASDAQ	SRCE	Wed, Nov 30, 2016	39.60	39.60	39.06	39.36
5062	NASDAQ	SRCE	Tue, Nov 29, 2016	39.18	39.78	39.06	39.30
5061	NASDAQ	SRCE	Mon, Nov 28, 2016	39.42	39.42	38.76	38.88
5060	NASDAQ	SRCE	Fri, Nov 25, 2016	39.60	39.60	39.15	39.51
5059	NASDAQ	SRCE	Wed, Nov 23, 2016	39.42	39.85	39.42	39.59
5058	NASDAQ	SRCE	Tue, Nov 22, 2016	38.74	39.60	38.74	39.45
5057	NASDAQ	SRCE	Mon, Nov 21, 2016	39.61	39.65	38.29	38.58
5056	NASDAQ	SRCE	Fri, Nov 18, 2016	39.60	40.17	39.34	39.54
5055	NASDAQ	SRCE	Thu, Nov 17, 2016	39.14	39.90	38.91	39.51
5054	NASDAQ	SRCE	Wed, Nov 16, 2016	39.69	39.69	38.69	39.09
5053	NASDAQ	SRCE	Tue, Nov 15, 2016	39.65	40.02	38.79	39.90
5052	NASDAQ	SRCE	Mon, Nov 14, 2016	40.47	41.64	36.29	39.92
5051	NASDAQ	SRCE	Fri, Nov 11, 2016	37.65	40.90	37.26	39.90
5050	NASDAQ	SRCE	Thu, Nov 10, 2016	36.90	38.21	35.43	37.75
5049	NASDAQ	SRCE	Wed, Nov 9, 2016	34.63	36.72	34.63	36.72
5048	NASDAQ	SRCE	Tue, Nov 8, 2016	34.49	34.68	34.35	34.54
5047	NASDAQ	SRCE	Mon, Nov 7, 2016	34.21	34.75	34.04	34.62
5046	NASDAQ	SRCE	Fri, Nov 4, 2016	34.09	34.09	33.58	33.63
5045	NASDAQ	SRCE	Thu, Nov 3, 2016	33.72	34.25	33.27	33.93
5044	NASDAQ	SRCE	Wed, Nov 2, 2016	34.42	34.42	33.69	33.76
5043	NASDAQ	SRCE	Tue, Nov 1, 2016	34.65	34.68	34.28	34.37
5042	NASDAQ	SRCE	Mon, Oct 31, 2016	34.56	34.78	34.38	34.56
5041	NASDAQ	SRCE	Fri, Oct 28, 2016	34.60	34.60	34.39	34.50
5040	NASDAQ	SRCE	Thu, Oct 27, 2016	34.75	35.22	34.61	34.73
5039	NASDAQ	SRCE	Wed, Oct 26, 2016	34.34	34.98	34.34	34.61
5038	NASDAQ	SRCE	Tue, Oct 25, 2016	34.59	34.77	34.14	34.46
5037	NASDAQ	SRCE	Mon, Oct 24, 2016	34.31	34.67	34.08	34.61
5036	NASDAQ	SRCE	Fri, Oct 21, 2016	34.90	35.12	33.85	33.98
5035	NASDAQ	SRCE	Thu, Oct 20, 2016	35.50	35.55	35.15	35.47
5034	NASDAQ	SRCE	Wed, Oct 19, 2016	35.02	35.49	34.62	35.28
5033	NASDAQ	SRCE	Tue, Oct 18, 2016	34.57	35.03	34.57	34.88
5032	NASDAQ	SRCE	Mon, Oct 17, 2016	35.10	35.10	34.26	34.70
5031	NASDAQ	SRCE	Fri, Oct 14, 2016	35.10	35.20	34.81	34.95
5030	NASDAQ	SRCE	Thu, Oct 13, 2016	35.18	35.18	34.59	34.79
5029	NASDAQ	SRCE	Wed, Oct 12, 2016	35.04	35.51	35.01	35.28
5028	NASDAQ	SRCE	Tue, Oct 11, 2016	35.64	35.84	35.16	35.24
5027	NASDAQ	SRCE	Mon, Oct 10, 2016	35.51	35.70	35.35	35.61
5026	NASDAQ	SRCE	Fri, Oct 7, 2016	35.18	35.60	34.93	35.25
5025	NASDAQ	SRCE	Thu, Oct 6, 2016	35.10	35.74	35.08	35.39
5024	NASDAQ	SRCE	Wed, Oct 5, 2016	35.52	35.88	35.37	35.42
5023	NASDAQ	SRCE	Tue, Oct 4, 2016	35.08	35.50	35.05	35.30
5022	NASDAQ	SRCE	Mon, Oct 3, 2016	35.43	35.46	34.60	35.04
5021	NASDAQ	SRCE	Fri, Sep 30, 2016	35.25	35.99	35.17	35.70
5020	NASDAQ	SRCE	Thu, Sep 29, 2016	35.81	35.98	35.06	35.10
5019	NASDAQ	SRCE	Wed, Sep 28, 2016	35.79	35.87	35.14	35.74
5018	NASDAQ	SRCE	Tue, Sep 27, 2016	35.64	35.81	35.42	35.57
5017	NASDAQ	SRCE	Mon, Sep 26, 2016	35.49	35.59	35.29	35.37
5016	NASDAQ	SRCE	Fri, Sep 23, 2016	35.63	35.69	35.31	35.50
5015	NASDAQ	SRCE	Thu, Sep 22, 2016	35.23	35.84	35.23	35.82
5014	NASDAQ	SRCE	Wed, Sep 21, 2016	35.22	35.29	35.00	35.21
5013	NASDAQ	SRCE	Tue, Sep 20, 2016	34.98	35.15	34.62	34.99
5012	NASDAQ	SRCE	Mon, Sep 19, 2016	34.48	35.04	34.48	34.89
5011	NASDAQ	SRCE	Fri, Sep 16, 2016	34.38	34.70	34.13	34.32
5010	NASDAQ	SRCE	Thu, Sep 15, 2016	34.14	34.62	34.04	34.30
5009	NASDAQ	SRCE	Wed, Sep 14, 2016	34.45	34.59	34.06	34.07
5008	NASDAQ	SRCE	Tue, Sep 13, 2016	34.67	34.82	34.20	34.53
5007	NASDAQ	SRCE	Mon, Sep 12, 2016	34.84	35.05	34.45	35.03
5006	NASDAQ	SRCE	Fri, Sep 9, 2016	35.02	35.27	34.78	34.79
5005	NASDAQ	SRCE	Thu, Sep 8, 2016	35.35	35.35	35.05	35.28
5004	NASDAQ	SRCE	Wed, Sep 7, 2016	34.86	35.44	34.79	35.41
5003	NASDAQ	SRCE	Tue, Sep 6, 2016	35.34	35.34	34.43	34.86
5002	NASDAQ	SRCE	Fri, Sep 2, 2016	35.08	35.34	34.85	35.34
5001	NASDAQ	SRCE	Thu, Sep 1, 2016	35.45	35.45	34.57	35.04
5000	NASDAQ	SRCE	Wed, Aug 31, 2016	35.26	35.60	35.05	35.39
4999	NASDAQ	SRCE	Tue, Aug 30, 2016	34.65	35.23	34.26	35.20
4998	NASDAQ	SRCE	Mon, Aug 29, 2016	34.83	34.99	34.79	34.85
4997	NASDAQ	SRCE	Fri, Aug 26, 2016	34.57	34.89	34.27	34.82
4996	NASDAQ	SRCE	Thu, Aug 25, 2016	34.52	34.85	34.52	34.85
4995	NASDAQ	SRCE	Wed, Aug 24, 2016	34.80	34.80	34.55	34.67
4994	NASDAQ	SRCE	Tue, Aug 23, 2016	34.80	34.97	34.67	34.70
4993	NASDAQ	SRCE	Mon, Aug 22, 2016	34.60	34.86	34.49	34.75
4992	NASDAQ	SRCE	Fri, Aug 19, 2016	34.70	34.84	34.14	34.63
4991	NASDAQ	SRCE	Thu, Aug 18, 2016	34.46	34.74	34.32	34.73
4990	NASDAQ	SRCE	Wed, Aug 17, 2016	34.31	34.70	34.25	34.43
4989	NASDAQ	SRCE	Tue, Aug 16, 2016	34.51	34.73	34.26	34.36
4988	NASDAQ	SRCE	Mon, Aug 15, 2016	34.67	34.81	34.48	34.66
4987	NASDAQ	SRCE	Fri, Aug 12, 2016	34.23	34.63	34.18	34.52
4986	NASDAQ	SRCE	Thu, Aug 11, 2016	34.04	34.59	34.04	34.39
4985	NASDAQ	SRCE	Wed, Aug 10, 2016	34.54	34.61	34.14	34.34
4984	NASDAQ	SRCE	Tue, Aug 9, 2016	34.31	34.61	34.31	34.61
4983	NASDAQ	SRCE	Mon, Aug 8, 2016	34.40	34.40	34.11	34.28
4982	NASDAQ	SRCE	Fri, Aug 5, 2016	34.32	34.46	34.26	34.40
4981	NASDAQ	SRCE	Thu, Aug 4, 2016	34.01	34.18	33.98	34.15
4980	NASDAQ	SRCE	Wed, Aug 3, 2016	33.61	33.99	33.61	33.96
4979	NASDAQ	SRCE	Tue, Aug 2, 2016	33.77	33.83	33.32	33.56
4978	NASDAQ	SRCE	Mon, Aug 1, 2016	33.66	33.90	33.62	33.71
4977	NASDAQ	SRCE	Fri, Jul 29, 2016	33.80	33.91	33.50	33.61
4976	NASDAQ	SRCE	Thu, Jul 28, 2016	34.08	34.16	33.78	33.89
4975	NASDAQ	SRCE	Wed, Jul 27, 2016	34.29	34.40	34.14	34.23
4974	NASDAQ	SRCE	Tue, Jul 26, 2016	34.00	34.19	33.93	34.15
4973	NASDAQ	SRCE	Mon, Jul 25, 2016	34.67	34.67	33.01	34.00
4972	NASDAQ	SRCE	Fri, Jul 22, 2016	33.69	34.52	33.69	34.46
4971	NASDAQ	SRCE	Thu, Jul 21, 2016	33.29	33.73	33.19	33.42
4970	NASDAQ	SRCE	Wed, Jul 20, 2016	33.22	33.60	33.13	33.39
4969	NASDAQ	SRCE	Tue, Jul 19, 2016	33.08	33.25	33.04	33.24
4968	NASDAQ	SRCE	Mon, Jul 18, 2016	33.03	33.43	32.90	33.00
4967	NASDAQ	SRCE	Fri, Jul 15, 2016	33.53	33.53	33.23	33.41
4966	NASDAQ	SRCE	Thu, Jul 14, 2016	33.54	33.76	33.26	33.30
4965	NASDAQ	SRCE	Wed, Jul 13, 2016	33.19	33.50	32.92	33.16
4964	NASDAQ	SRCE	Tue, Jul 12, 2016	32.97	33.39	32.90	33.11
4963	NASDAQ	SRCE	Mon, Jul 11, 2016	32.35	32.80	32.35	32.71
4962	NASDAQ	SRCE	Fri, Jul 8, 2016	31.88	32.49	31.88	32.26
4961	NASDAQ	SRCE	Thu, Jul 7, 2016	32.12	32.26	31.50	31.61
4960	NASDAQ	SRCE	Wed, Jul 6, 2016	31.71	32.75	31.53	32.11
4959	NASDAQ	SRCE	Tue, Jul 5, 2016	31.94	32.02	31.50	31.80
4958	NASDAQ	SRCE	Fri, Jul 1, 2016	32.39	32.86	31.89	32.09
4957	NASDAQ	SRCE	Thu, Jun 30, 2016	31.73	32.44	31.65	32.39
4956	NASDAQ	SRCE	Wed, Jun 29, 2016	31.22	31.70	31.19	31.56
4955	NASDAQ	SRCE	Tue, Jun 28, 2016	31.10	31.16	30.63	31.05
4954	NASDAQ	SRCE	Mon, Jun 27, 2016	31.12	31.12	30.45	30.74
4953	NASDAQ	SRCE	Fri, Jun 24, 2016	32.00	32.00	31.00	31.57
4952	NASDAQ	SRCE	Thu, Jun 23, 2016	32.74	33.41	32.54	33.23
4951	NASDAQ	SRCE	Wed, Jun 22, 2016	32.58	32.83	32.33	32.37
4950	NASDAQ	SRCE	Tue, Jun 21, 2016	32.53	32.61	32.11	32.43
4949	NASDAQ	SRCE	Mon, Jun 20, 2016	31.89	32.82	31.89	32.63
4948	NASDAQ	SRCE	Fri, Jun 17, 2016	32.21	32.43	31.35	31.56
4947	NASDAQ	SRCE	Thu, Jun 16, 2016	32.35	32.78	31.91	32.14
4946	NASDAQ	SRCE	Wed, Jun 15, 2016	32.53	32.93	32.25	32.49
4945	NASDAQ	SRCE	Tue, Jun 14, 2016	32.53	32.98	32.32	32.52
4944	NASDAQ	SRCE	Mon, Jun 13, 2016	33.19	33.19	32.52	32.70
4943	NASDAQ	SRCE	Fri, Jun 10, 2016	33.18	33.53	32.97	33.20
4942	NASDAQ	SRCE	Thu, Jun 9, 2016	33.75	34.05	32.94	33.40
4941	NASDAQ	SRCE	Wed, Jun 8, 2016	33.50	33.92	33.36	33.76
4940	NASDAQ	SRCE	Tue, Jun 7, 2016	33.53	33.66	33.18	33.40
4939	NASDAQ	SRCE	Mon, Jun 6, 2016	33.37	33.94	33.29	33.36
4938	NASDAQ	SRCE	Fri, Jun 3, 2016	33.80	33.80	32.82	33.39
4937	NASDAQ	SRCE	Thu, Jun 2, 2016	33.77	34.04	33.61	33.89
4936	NASDAQ	SRCE	Wed, Jun 1, 2016	33.65	34.20	33.53	33.97
4935	NASDAQ	SRCE	Tue, May 31, 2016	34.20	34.20	33.75	33.89
4934	NASDAQ	SRCE	Fri, May 27, 2016	33.84	34.20	33.56	34.20
4933	NASDAQ	SRCE	Thu, May 26, 2016	33.88	33.98	33.62	33.76
4932	NASDAQ	SRCE	Wed, May 25, 2016	33.99	34.04	33.61	33.97
4931	NASDAQ	SRCE	Tue, May 24, 2016	33.98	34.02	33.85	33.99
4930	NASDAQ	SRCE	Mon, May 23, 2016	33.64	33.90	33.30	33.83
4929	NASDAQ	SRCE	Fri, May 20, 2016	33.56	33.85	33.38	33.61
4928	NASDAQ	SRCE	Thu, May 19, 2016	33.71	33.71	33.03	33.36
4927	NASDAQ	SRCE	Wed, May 18, 2016	32.79	33.93	32.79	33.93
4926	NASDAQ	SRCE	Tue, May 17, 2016	33.55	33.83	32.64	32.89
4925	NASDAQ	SRCE	Mon, May 16, 2016	33.33	33.98	33.01	33.68
4924	NASDAQ	SRCE	Fri, May 13, 2016	33.78	33.78	33.01	33.19
4923	NASDAQ	SRCE	Thu, May 12, 2016	33.44	33.89	33.34	33.72
4922	NASDAQ	SRCE	Wed, May 11, 2016	33.85	34.26	33.56	33.63
4921	NASDAQ	SRCE	Tue, May 10, 2016	33.83	34.30	33.70	34.01
4920	NASDAQ	SRCE	Mon, May 9, 2016	33.51	33.89	33.39	33.54
4919	NASDAQ	SRCE	Fri, May 6, 2016	33.60	33.70	33.24	33.50
4918	NASDAQ	SRCE	Thu, May 5, 2016	34.13	34.27	33.61	33.64
4917	NASDAQ	SRCE	Wed, May 4, 2016	34.54	34.68	33.69	33.93
4916	NASDAQ	SRCE	Tue, May 3, 2016	34.60	34.66	34.05	34.39
4915	NASDAQ	SRCE	Mon, May 2, 2016	34.64	34.83	34.27	34.74
4914	NASDAQ	SRCE	Fri, Apr 29, 2016	34.40	34.66	33.51	34.44
4913	NASDAQ	SRCE	Thu, Apr 28, 2016	34.25	34.66	34.20	34.54
4912	NASDAQ	SRCE	Wed, Apr 27, 2016	34.30	34.55	34.12	34.50
4911	NASDAQ	SRCE	Tue, Apr 26, 2016	33.99	34.53	33.48	34.39
4910	NASDAQ	SRCE	Mon, Apr 25, 2016	33.65	33.89	32.95	33.85
4909	NASDAQ	SRCE	Fri, Apr 22, 2016	33.19	33.82	32.63	33.63
4908	NASDAQ	SRCE	Thu, Apr 21, 2016	33.28	33.77	32.99	33.31
4907	NASDAQ	SRCE	Wed, Apr 20, 2016	33.54	33.78	33.21	33.51
4906	NASDAQ	SRCE	Tue, Apr 19, 2016	33.07	33.62	32.75	33.59
4905	NASDAQ	SRCE	Mon, Apr 18, 2016	32.80	33.31	32.71	33.00
4904	NASDAQ	SRCE	Fri, Apr 15, 2016	32.88	33.06	32.76	33.06
4903	NASDAQ	SRCE	Thu, Apr 14, 2016	32.98	33.49	32.86	33.00
4902	NASDAQ	SRCE	Wed, Apr 13, 2016	32.14	33.21	32.10	33.06
4901	NASDAQ	SRCE	Tue, Apr 12, 2016	31.47	32.28	31.47	31.85
4900	NASDAQ	SRCE	Mon, Apr 11, 2016	31.35	31.71	31.18	31.47
4899	NASDAQ	SRCE	Fri, Apr 8, 2016	31.19	31.67	30.32	31.39
4898	NASDAQ	SRCE	Thu, Apr 7, 2016	31.08	31.80	30.37	31.06
4897	NASDAQ	SRCE	Wed, Apr 6, 2016	31.04	31.55	30.69	31.34
4896	NASDAQ	SRCE	Tue, Apr 5, 2016	31.60	31.60	31.60	31.09
4895	NASDAQ	SRCE	Mon, Apr 4, 2016	32.10	32.10	31.56	31.60
4894	NASDAQ	SRCE	Fri, Apr 1, 2016	31.65	31.92	31.52	31.90
4893	NASDAQ	SRCE	Thu, Mar 31, 2016	32.11	32.30	31.87	32.11
4892	NASDAQ	SRCE	Wed, Mar 30, 2016	32.08	32.27	31.93	32.20
4891	NASDAQ	SRCE	Tue, Mar 29, 2016	31.68	31.75	31.41	31.71
4890	NASDAQ	SRCE	Mon, Mar 28, 2016	32.13	32.14	31.70	31.70
4889	NASDAQ	SRCE	Thu, Mar 24, 2016	31.76	31.76	31.76	31.82
4888	NASDAQ	SRCE	Wed, Mar 23, 2016	32.20	32.20	31.75	31.76
4887	NASDAQ	SRCE	Tue, Mar 22, 2016	32.14	32.50	31.94	31.97
4886	NASDAQ	SRCE	Mon, Mar 21, 2016	32.37	32.50	31.95	32.34
4885	NASDAQ	SRCE	Fri, Mar 18, 2016	32.71	32.71	32.13	32.31
4884	NASDAQ	SRCE	Thu, Mar 17, 2016	32.50	32.68	32.01	32.54
4883	NASDAQ	SRCE	Wed, Mar 16, 2016	32.45	32.82	32.29	32.58
4882	NASDAQ	SRCE	Tue, Mar 15, 2016	33.08	33.08	33.08	32.53
4881	NASDAQ	SRCE	Mon, Mar 14, 2016	32.20	33.47	32.08	33.08
4880	NASDAQ	SRCE	Fri, Mar 11, 2016	31.74	32.44	31.73	32.24
4879	NASDAQ	SRCE	Thu, Mar 10, 2016	31.69	32.09	31.40	31.70
4878	NASDAQ	SRCE	Wed, Mar 9, 2016	31.61	31.61	31.61	31.70
4877	NASDAQ	SRCE	Tue, Mar 8, 2016	31.78	31.94	31.60	31.84
4876	NASDAQ	SRCE	Mon, Mar 7, 2016	31.60	32.03	31.60	31.84
4875	NASDAQ	SRCE	Fri, Mar 4, 2016	31.74	31.74	31.74	31.63
4874	NASDAQ	SRCE	Thu, Mar 3, 2016	31.56	31.56	31.56	31.74
4873	NASDAQ	SRCE	Wed, Mar 2, 2016	31.11	31.57	31.01	31.25
4872	NASDAQ	SRCE	Tue, Mar 1, 2016	30.45	30.45	30.45	31.25
4871	NASDAQ	SRCE	Mon, Feb 29, 2016	31.07	31.34	30.42	30.45
4870	NASDAQ	SRCE	Fri, Feb 26, 2016	31.00	31.24	30.67	30.94
4869	NASDAQ	SRCE	Thu, Feb 25, 2016	30.62	30.92	30.50	30.88
4868	NASDAQ	SRCE	Wed, Feb 24, 2016	30.55	30.66	29.76	30.59
4867	NASDAQ	SRCE	Tue, Feb 23, 2016	30.34	30.67	30.21	30.48
4866	NASDAQ	SRCE	Mon, Feb 22, 2016	30.45	30.81	30.14	30.64
4865	NASDAQ	SRCE	Fri, Feb 19, 2016	29.83	30.23	29.83	30.21
4864	NASDAQ	SRCE	Thu, Feb 18, 2016	29.95	30.31	29.58	29.86
4863	NASDAQ	SRCE	Wed, Feb 17, 2016	30.27	30.63	29.76	29.95
4862	NASDAQ	SRCE	Tue, Feb 16, 2016	29.48	30.22	29.24	30.11
4861	NASDAQ	SRCE	Fri, Feb 12, 2016	28.72	29.30	28.68	29.15
4860	NASDAQ	SRCE	Thu, Feb 11, 2016	28.81	29.08	28.42	28.44
4859	NASDAQ	SRCE	Wed, Feb 10, 2016	30.16	30.24	29.24	29.39
4858	NASDAQ	SRCE	Tue, Feb 9, 2016	29.49	30.05	29.14	29.86
4857	NASDAQ	SRCE	Mon, Feb 8, 2016	28.80	29.96	28.62	29.75
4856	NASDAQ	SRCE	Fri, Feb 5, 2016	29.32	29.70	29.02	29.12
4855	NASDAQ	SRCE	Thu, Feb 4, 2016	29.72	30.17	29.18	29.32
4854	NASDAQ	SRCE	Wed, Feb 3, 2016	29.56	29.97	28.87	29.70
4853	NASDAQ	SRCE	Tue, Feb 2, 2016	29.62	29.69	29.21	29.39
4852	NASDAQ	SRCE	Mon, Feb 1, 2016	30.16	30.16	29.61	29.85
4851	NASDAQ	SRCE	Fri, Jan 29, 2016	29.09	30.31	29.09	30.22
4850	NASDAQ	SRCE	Thu, Jan 28, 2016	28.67	29.46	28.67	29.00
4849	NASDAQ	SRCE	Wed, Jan 27, 2016	28.42	29.00	28.18	28.53
4848	NASDAQ	SRCE	Tue, Jan 26, 2016	27.42	28.66	27.42	28.55
4847	NASDAQ	SRCE	Mon, Jan 25, 2016	28.21	28.21	27.40	27.57
4846	NASDAQ	SRCE	Fri, Jan 22, 2016	28.36	28.38	27.01	27.96
4845	NASDAQ	SRCE	Thu, Jan 21, 2016	28.34	28.57	27.81	27.91
4844	NASDAQ	SRCE	Wed, Jan 20, 2016	28.33	28.76	27.69	28.35
4843	NASDAQ	SRCE	Tue, Jan 19, 2016	28.56	28.85	28.00	28.57
4842	NASDAQ	SRCE	Fri, Jan 15, 2016	28.07	28.37	27.28	28.08
4841	NASDAQ	SRCE	Thu, Jan 14, 2016	28.87	29.15	28.64	28.74
4840	NASDAQ	SRCE	Wed, Jan 13, 2016	29.76	29.82	28.48	28.62
4839	NASDAQ	SRCE	Tue, Jan 12, 2016	30.00	30.10	29.07	29.71
4838	NASDAQ	SRCE	Mon, Jan 11, 2016	29.69	30.00	29.55	29.79
4837	NASDAQ	SRCE	Fri, Jan 8, 2016	29.89	30.13	29.53	29.58
4836	NASDAQ	SRCE	Thu, Jan 7, 2016	30.01	30.16	29.71	29.75
4835	NASDAQ	SRCE	Wed, Jan 6, 2016	30.14	30.70	30.14	30.41
4834	NASDAQ	SRCE	Tue, Jan 5, 2016	30.52	30.87	30.21	30.60
4833	NASDAQ	SRCE	Mon, Jan 4, 2016	30.39	30.80	30.02	30.41
4832	NASDAQ	SRCE	Thu, Dec 31, 2015	32.09	32.28	30.87	30.87
4831	NASDAQ	SRCE	Wed, Dec 30, 2015	32.21	32.34	31.83	32.14
4830	NASDAQ	SRCE	Tue, Dec 29, 2015	31.97	32.24	31.75	32.15
4829	NASDAQ	SRCE	Mon, Dec 28, 2015	31.62	31.83	31.30	31.83
4828	NASDAQ	SRCE	Thu, Dec 24, 2015	31.74	32.00	31.45	31.80
4827	NASDAQ	SRCE	Wed, Dec 23, 2015	31.47	31.86	31.31	31.64
4826	NASDAQ	SRCE	Tue, Dec 22, 2015	31.45	31.67	31.01	31.57
4825	NASDAQ	SRCE	Mon, Dec 21, 2015	31.28	31.70	31.01	31.40
4824	NASDAQ	SRCE	Fri, Dec 18, 2015	30.76	31.40	30.46	31.25
4823	NASDAQ	SRCE	Thu, Dec 17, 2015	31.25	31.40	30.56	30.95
4822	NASDAQ	SRCE	Wed, Dec 16, 2015	31.20	31.34	30.58	31.17
4821	NASDAQ	SRCE	Tue, Dec 15, 2015	31.10	31.54	31.00	31.18
4820	NASDAQ	SRCE	Mon, Dec 14, 2015	30.50	31.55	30.47	31.01
4819	NASDAQ	SRCE	Fri, Dec 11, 2015	30.50	30.95	30.37	30.54
4818	NASDAQ	SRCE	Thu, Dec 10, 2015	30.86	31.45	30.74	30.83
4817	NASDAQ	SRCE	Wed, Dec 9, 2015	31.49	32.08	31.11	31.29
4816	NASDAQ	SRCE	Tue, Dec 8, 2015	32.41	32.45	31.78	31.83
4815	NASDAQ	SRCE	Mon, Dec 7, 2015	33.71	33.71	32.34	32.54
4814	NASDAQ	SRCE	Fri, Dec 4, 2015	33.06	33.76	32.71	33.64
4813	NASDAQ	SRCE	Thu, Dec 3, 2015	33.60	34.06	33.01	33.19
4812	NASDAQ	SRCE	Wed, Dec 2, 2015	33.76	34.03	33.38	33.58
4811	NASDAQ	SRCE	Tue, Dec 1, 2015	34.07	34.17	32.38	33.80
4810	NASDAQ	SRCE	Mon, Nov 30, 2015	34.05	34.25	33.52	33.81
4809	NASDAQ	SRCE	Fri, Nov 27, 2015	33.97	34.09	33.68	34.06
4808	NASDAQ	SRCE	Wed, Nov 25, 2015	34.25	34.25	33.69	33.99
4807	NASDAQ	SRCE	Tue, Nov 24, 2015	33.67	34.25	33.28	34.20
4806	NASDAQ	SRCE	Mon, Nov 23, 2015	33.85	34.35	33.77	33.84
4805	NASDAQ	SRCE	Fri, Nov 20, 2015	33.56	34.00	33.32	33.87
4804	NASDAQ	SRCE	Thu, Nov 19, 2015	33.59	33.59	33.07	33.35
4803	NASDAQ	SRCE	Wed, Nov 18, 2015	33.54	33.70	32.94	33.48
4802	NASDAQ	SRCE	Tue, Nov 17, 2015	33.00	33.64	32.87	33.25
4801	NASDAQ	SRCE	Mon, Nov 16, 2015	32.71	33.11	32.20	32.99
4800	NASDAQ	SRCE	Fri, Nov 13, 2015	32.57	33.01	32.54	32.71
4799	NASDAQ	SRCE	Thu, Nov 12, 2015	33.14	33.30	32.69	32.90
4798	NASDAQ	SRCE	Wed, Nov 11, 2015	33.68	33.87	33.10	33.43
4797	NASDAQ	SRCE	Tue, Nov 10, 2015	33.51	33.94	33.07	33.59
4796	NASDAQ	SRCE	Mon, Nov 9, 2015	34.10	34.20	33.38	33.56
4795	NASDAQ	SRCE	Fri, Nov 6, 2015	32.99	34.17	32.99	34.10
4794	NASDAQ	SRCE	Thu, Nov 5, 2015	32.29	32.90	32.29	32.80
4793	NASDAQ	SRCE	Wed, Nov 4, 2015	32.47	32.54	32.09	32.41
4792	NASDAQ	SRCE	Tue, Nov 3, 2015	31.90	32.80	31.47	32.25
4791	NASDAQ	SRCE	Mon, Nov 2, 2015	31.90	32.24	31.69	32.00
4790	NASDAQ	SRCE	Fri, Oct 30, 2015	32.70	32.86	31.58	31.76
4789	NASDAQ	SRCE	Thu, Oct 29, 2015	33.57	33.87	32.94	33.14
4788	NASDAQ	SRCE	Wed, Oct 28, 2015	31.75	33.68	31.75	33.65
4787	NASDAQ	SRCE	Tue, Oct 27, 2015	32.16	32.30	31.50	31.75
4786	NASDAQ	SRCE	Mon, Oct 26, 2015	31.40	32.17	31.39	32.02
4785	NASDAQ	SRCE	Fri, Oct 23, 2015	31.39	31.85	31.27	31.40
4784	NASDAQ	SRCE	Thu, Oct 22, 2015	30.83	31.80	30.83	31.28
4783	NASDAQ	SRCE	Wed, Oct 21, 2015	31.29	31.45	30.69	30.75
4782	NASDAQ	SRCE	Tue, Oct 20, 2015	31.09	31.63	31.05	31.23
4781	NASDAQ	SRCE	Mon, Oct 19, 2015	30.69	31.54	30.69	31.17
4780	NASDAQ	SRCE	Fri, Oct 16, 2015	30.89	31.08	30.61	30.82
4779	NASDAQ	SRCE	Thu, Oct 15, 2015	30.19	30.81	29.93	30.77
4778	NASDAQ	SRCE	Wed, Oct 14, 2015	30.88	30.88	29.85	29.94
4777	NASDAQ	SRCE	Tue, Oct 13, 2015	30.77	31.17	30.65	30.82
4776	NASDAQ	SRCE	Mon, Oct 12, 2015	30.45	31.13	30.45	30.93
4775	NASDAQ	SRCE	Fri, Oct 9, 2015	30.83	30.85	30.32	30.54
4774	NASDAQ	SRCE	Thu, Oct 8, 2015	30.06	30.69	29.98	30.65
4773	NASDAQ	SRCE	Wed, Oct 7, 2015	30.22	30.59	29.76	30.25
4772	NASDAQ	SRCE	Tue, Oct 6, 2015	30.20	30.20	29.67	29.74
4771	NASDAQ	SRCE	Mon, Oct 5, 2015	30.14	30.49	30.03	30.30
4770	NASDAQ	SRCE	Fri, Oct 2, 2015	30.15	30.18	29.35	30.12
4769	NASDAQ	SRCE	Thu, Oct 1, 2015	30.88	31.14	30.01	30.45
4768	NASDAQ	SRCE	Wed, Sep 30, 2015	30.80	31.21	30.47	30.80
4767	NASDAQ	SRCE	Tue, Sep 29, 2015	30.46	30.86	30.08	30.65
4766	NASDAQ	SRCE	Mon, Sep 28, 2015	30.51	30.71	30.00	30.26
4765	NASDAQ	SRCE	Fri, Sep 25, 2015	31.11	31.11	30.41	30.54
4764	NASDAQ	SRCE	Thu, Sep 24, 2015	30.29	31.04	30.10	30.84
4763	NASDAQ	SRCE	Wed, Sep 23, 2015	29.86	30.52	29.78	30.43
4762	NASDAQ	SRCE	Tue, Sep 22, 2015	30.05	30.17	29.62	29.74
4761	NASDAQ	SRCE	Mon, Sep 21, 2015	29.98	30.43	29.97	30.27
4760	NASDAQ	SRCE	Fri, Sep 18, 2015	29.57	30.03	29.37	29.74
4759	NASDAQ	SRCE	Thu, Sep 17, 2015	30.15	31.02	29.89	30.02
4758	NASDAQ	SRCE	Wed, Sep 16, 2015	30.59	30.69	30.09	30.31
4757	NASDAQ	SRCE	Tue, Sep 15, 2015	30.40	30.80	30.40	30.67
4756	NASDAQ	SRCE	Mon, Sep 14, 2015	30.31	30.74	30.27	30.46
4755	NASDAQ	SRCE	Fri, Sep 11, 2015	29.83	30.41	29.83	30.31
4754	NASDAQ	SRCE	Thu, Sep 10, 2015	29.60	30.50	29.60	30.12
4753	NASDAQ	SRCE	Wed, Sep 9, 2015	30.95	31.16	29.66	29.77
4752	NASDAQ	SRCE	Tue, Sep 8, 2015	30.22	31.05	30.18	30.66
4751	NASDAQ	SRCE	Fri, Sep 4, 2015	29.52	29.91	29.46	29.73
4750	NASDAQ	SRCE	Thu, Sep 3, 2015	29.88	30.55	29.58	29.70
4749	NASDAQ	SRCE	Wed, Sep 2, 2015	29.45	29.77	29.18	29.73
4748	NASDAQ	SRCE	Tue, Sep 1, 2015	29.78	29.78	28.85	28.94
4747	NASDAQ	SRCE	Mon, Aug 31, 2015	29.37	29.99	29.25	29.94
4746	NASDAQ	SRCE	Fri, Aug 28, 2015	29.10	29.62	29.10	29.44
4745	NASDAQ	SRCE	Thu, Aug 27, 2015	29.27	29.69	28.98	29.28
4744	NASDAQ	SRCE	Wed, Aug 26, 2015	28.98	30.41	28.47	29.15
4743	NASDAQ	SRCE	Tue, Aug 25, 2015	29.59	29.59	28.24	28.37
4742	NASDAQ	SRCE	Mon, Aug 24, 2015	28.06	29.83	28.06	28.54
4741	NASDAQ	SRCE	Fri, Aug 21, 2015	29.42	30.51	29.42	30.03
4740	NASDAQ	SRCE	Thu, Aug 20, 2015	30.18	30.69	29.99	29.99
4739	NASDAQ	SRCE	Wed, Aug 19, 2015	30.75	31.06	30.40	30.51
4738	NASDAQ	SRCE	Tue, Aug 18, 2015	31.47	31.54	30.88	31.05
4737	NASDAQ	SRCE	Mon, Aug 17, 2015	31.11	32.00	30.78	31.50
4736	NASDAQ	SRCE	Fri, Aug 14, 2015	30.61	31.28	30.53	31.28
4735	NASDAQ	SRCE	Thu, Aug 13, 2015	30.20	30.73	30.06	30.52
4734	NASDAQ	SRCE	Wed, Aug 12, 2015	30.28	30.50	30.04	30.37
4733	NASDAQ	SRCE	Tue, Aug 11, 2015	30.69	30.83	30.30	30.58
4732	NASDAQ	SRCE	Mon, Aug 10, 2015	30.99	31.20	30.56	30.80
4731	NASDAQ	SRCE	Fri, Aug 7, 2015	31.15	31.47	30.65	30.91
4730	NASDAQ	SRCE	Thu, Aug 6, 2015	31.92	31.99	31.11	31.32
4729	NASDAQ	SRCE	Wed, Aug 5, 2015	31.44	32.24	31.06	31.79
4728	NASDAQ	SRCE	Tue, Aug 4, 2015	30.73	31.79	30.73	31.42
4727	NASDAQ	SRCE	Mon, Aug 3, 2015	31.93	32.00	30.31	30.94
4726	NASDAQ	SRCE	Fri, Jul 31, 2015	31.21	31.82	30.55	30.90
4725	NASDAQ	SRCE	Thu, Jul 30, 2015	30.53	31.41	30.48	31.34
4724	NASDAQ	SRCE	Wed, Jul 29, 2015	30.67	30.78	30.35	30.55
4723	NASDAQ	SRCE	Tue, Jul 28, 2015	30.41	30.87	30.23	30.65
4722	NASDAQ	SRCE	Mon, Jul 27, 2015	30.73	30.74	30.05	30.48
4721	NASDAQ	SRCE	Fri, Jul 24, 2015	31.09	31.15	30.51	30.73
4720	NASDAQ	SRCE	Thu, Jul 23, 2015	31.81	31.92	30.99	31.23
4719	NASDAQ	SRCE	Wed, Jul 22, 2015	31.38	32.37	31.38	31.91
4718	NASDAQ	SRCE	Tue, Jul 21, 2015	31.81	31.82	31.29	31.38
4717	NASDAQ	SRCE	Mon, Jul 20, 2015	31.77	32.02	31.31	31.62
4716	NASDAQ	SRCE	Fri, Jul 17, 2015	31.91	31.91	31.47	31.67
4715	NASDAQ	SRCE	Thu, Jul 16, 2015	31.72	32.07	31.65	31.84
4714	NASDAQ	SRCE	Wed, Jul 15, 2015	31.71	31.79	31.43	31.66
4713	NASDAQ	SRCE	Tue, Jul 14, 2015	31.39	31.82	31.39	31.70
4712	NASDAQ	SRCE	Mon, Jul 13, 2015	31.48	32.09	31.33	31.54
4711	NASDAQ	SRCE	Fri, Jul 10, 2015	31.17	31.71	30.61	31.54
4710	NASDAQ	SRCE	Thu, Jul 9, 2015	31.15	31.15	30.55	30.88
4709	NASDAQ	SRCE	Wed, Jul 8, 2015	30.65	30.96	30.31	30.75
4708	NASDAQ	SRCE	Tue, Jul 7, 2015	30.99	30.99	30.36	30.91
4707	NASDAQ	SRCE	Mon, Jul 6, 2015	30.64	31.17	30.41	31.06
4706	NASDAQ	SRCE	Thu, Jul 2, 2015	31.40	31.40	30.73	30.90
4705	NASDAQ	SRCE	Wed, Jul 1, 2015	31.30	31.82	31.25	31.36
4704	NASDAQ	SRCE	Tue, Jun 30, 2015	31.11	31.14	30.74	31.02
4703	NASDAQ	SRCE	Mon, Jun 29, 2015	31.25	31.55	30.85	30.89
4702	NASDAQ	SRCE	Fri, Jun 26, 2015	31.53	31.70	31.31	31.53
4701	NASDAQ	SRCE	Thu, Jun 25, 2015	31.45	31.68	31.13	31.35
4700	NASDAQ	SRCE	Wed, Jun 24, 2015	31.73	31.73	31.16	31.34
4699	NASDAQ	SRCE	Tue, Jun 23, 2015	31.31	31.75	31.37	31.67
4698	NASDAQ	SRCE	Mon, Jun 22, 2015	31.25	31.46	31.00	31.27
4697	NASDAQ	SRCE	Fri, Jun 19, 2015	31.06	31.34	30.75	31.10
4696	NASDAQ	SRCE	Thu, Jun 18, 2015	30.84	31.12	30.33	30.97
4695	NASDAQ	SRCE	Wed, Jun 17, 2015	31.13	31.14	30.35	30.64
4694	NASDAQ	SRCE	Tue, Jun 16, 2015	30.50	31.13	30.25	31.07
4693	NASDAQ	SRCE	Mon, Jun 15, 2015	30.26	30.85	30.00	30.68
4692	NASDAQ	SRCE	Fri, Jun 12, 2015	30.50	30.64	30.15	30.52
4691	NASDAQ	SRCE	Thu, Jun 11, 2015	30.53	30.73	30.05	30.71
4690	NASDAQ	SRCE	Wed, Jun 10, 2015	30.29	30.79	29.64	30.53
4689	NASDAQ	SRCE	Tue, Jun 9, 2015	29.75	30.20	29.59	30.04
4688	NASDAQ	SRCE	Mon, Jun 8, 2015	29.68	29.91	29.13	29.83
4687	NASDAQ	SRCE	Fri, Jun 5, 2015	29.38	29.91	29.05	29.87
4686	NASDAQ	SRCE	Thu, Jun 4, 2015	29.31	29.71	28.93	29.21
4685	NASDAQ	SRCE	Wed, Jun 3, 2015	29.25	30.00	28.94	29.59
4684	NASDAQ	SRCE	Tue, Jun 2, 2015	28.64	29.36	28.64	29.15
4683	NASDAQ	SRCE	Mon, Jun 1, 2015	28.90	29.10	28.50	28.74
4682	NASDAQ	SRCE	Fri, May 29, 2015	29.08	29.49	28.64	28.71
4681	NASDAQ	SRCE	Thu, May 28, 2015	29.26	29.55	28.74	29.07
4680	NASDAQ	SRCE	Wed, May 27, 2015	28.64	29.53	28.55	29.43
4679	NASDAQ	SRCE	Tue, May 26, 2015	28.64	28.67	28.25	28.58
4678	NASDAQ	SRCE	Fri, May 22, 2015	28.64	28.85	28.46	28.71
4677	NASDAQ	SRCE	Thu, May 21, 2015	28.65	28.92	28.64	28.73
4676	NASDAQ	SRCE	Wed, May 20, 2015	29.04	29.04	28.64	28.75
4675	NASDAQ	SRCE	Tue, May 19, 2015	28.65	29.05	28.64	28.90
4674	NASDAQ	SRCE	Mon, May 18, 2015	28.66	29.07	28.55	28.73
4673	NASDAQ	SRCE	Fri, May 15, 2015	28.83	28.83	28.50	28.64
4672	NASDAQ	SRCE	Thu, May 14, 2015	28.76	28.86	28.68	28.82
4671	NASDAQ	SRCE	Wed, May 13, 2015	28.46	28.97	28.34	28.69
4670	NASDAQ	SRCE	Tue, May 12, 2015	28.25	28.63	28.06	28.55
4669	NASDAQ	SRCE	Mon, May 11, 2015	28.15	28.69	28.17	28.36
4668	NASDAQ	SRCE	Fri, May 8, 2015	28.58	28.66	28.15	28.25
4667	NASDAQ	SRCE	Thu, May 7, 2015	27.96	28.40	27.86	28.26
4666	NASDAQ	SRCE	Wed, May 6, 2015	27.92	28.05	27.83	28.04
4665	NASDAQ	SRCE	Tue, May 5, 2015	28.04	28.25	27.69	27.93
4664	NASDAQ	SRCE	Mon, May 4, 2015	28.18	28.32	28.02	28.15
4663	NASDAQ	SRCE	Fri, May 1, 2015	28.31	28.40	27.86	28.04
4662	NASDAQ	SRCE	Thu, Apr 30, 2015	29.07	29.15	28.25	28.29
4661	NASDAQ	SRCE	Wed, Apr 29, 2015	29.41	29.65	29.15	29.15
4660	NASDAQ	SRCE	Tue, Apr 28, 2015	29.26	29.76	29.13	29.58
4659	NASDAQ	SRCE	Mon, Apr 27, 2015	29.24	29.46	28.81	29.13
4658	NASDAQ	SRCE	Fri, Apr 24, 2015	29.54	29.54	29.05	29.24
4657	NASDAQ	SRCE	Thu, Apr 23, 2015	29.71	29.84	29.07	29.24
4656	NASDAQ	SRCE	Wed, Apr 22, 2015	29.48	29.91	29.08	29.79
4655	NASDAQ	SRCE	Tue, Apr 21, 2015	29.69	29.95	29.46	29.59
4654	NASDAQ	SRCE	Mon, Apr 20, 2015	29.39	29.85	29.24	29.69
4653	NASDAQ	SRCE	Fri, Apr 17, 2015	29.58	29.93	28.98	29.24
4652	NASDAQ	SRCE	Thu, Apr 16, 2015	29.75	29.98	29.69	29.85
4651	NASDAQ	SRCE	Wed, Apr 15, 2015	29.47	30.00	29.18	29.77
4650	NASDAQ	SRCE	Tue, Apr 14, 2015	29.41	29.44	28.99	29.24
4649	NASDAQ	SRCE	Mon, Apr 13, 2015	29.35	29.50	29.15	29.30
4648	NASDAQ	SRCE	Fri, Apr 10, 2015	29.57	29.63	29.25	29.37
4647	NASDAQ	SRCE	Thu, Apr 9, 2015	29.59	29.79	29.35	29.40
4646	NASDAQ	SRCE	Wed, Apr 8, 2015	29.19	29.75	29.19	29.66
4645	NASDAQ	SRCE	Tue, Apr 7, 2015	29.22	29.67	29.08	29.30
4644	NASDAQ	SRCE	Mon, Apr 6, 2015	29.32	29.55	29.14	29.19
4643	NASDAQ	SRCE	Thu, Apr 2, 2015	29.45	29.96	29.45	29.66
4642	NASDAQ	SRCE	Wed, Apr 1, 2015	28.98	29.60	28.85	29.55
4641	NASDAQ	SRCE	Tue, Mar 31, 2015	29.25	29.30	29.01	29.21
4640	NASDAQ	SRCE	Mon, Mar 30, 2015	29.46	29.73	29.30	29.36
4639	NASDAQ	SRCE	Fri, Mar 27, 2015	29.05	29.36	28.84	29.25
4638	NASDAQ	SRCE	Thu, Mar 26, 2015	28.69	29.24	28.64	29.10
4637	NASDAQ	SRCE	Wed, Mar 25, 2015	29.47	29.82	28.65	28.85
4636	NASDAQ	SRCE	Tue, Mar 24, 2015	29.50	29.81	29.15	29.48
4635	NASDAQ	SRCE	Mon, Mar 23, 2015	29.25	29.83	29.15	29.48
4634	NASDAQ	SRCE	Fri, Mar 20, 2015	28.95	29.51	28.73	29.19
4633	NASDAQ	SRCE	Thu, Mar 19, 2015	28.73	28.93	28.26	28.80
4632	NASDAQ	SRCE	Wed, Mar 18, 2015	29.28	29.59	28.68	28.86
4631	NASDAQ	SRCE	Tue, Mar 17, 2015	28.83	29.78	28.70	29.37
4630	NASDAQ	SRCE	Mon, Mar 16, 2015	29.36	29.36	28.75	28.93
4629	NASDAQ	SRCE	Fri, Mar 13, 2015	29.29	29.29	28.64	29.01
4628	NASDAQ	SRCE	Thu, Mar 12, 2015	28.73	29.52	28.71	29.49
4627	NASDAQ	SRCE	Wed, Mar 11, 2015	28.02	28.49	28.02	28.42
4626	NASDAQ	SRCE	Tue, Mar 10, 2015	28.00	28.28	27.97	27.99
4625	NASDAQ	SRCE	Mon, Mar 9, 2015	28.25	28.46	28.19	28.33
4624	NASDAQ	SRCE	Fri, Mar 6, 2015	28.00	28.72	28.00	28.17
4623	NASDAQ	SRCE	Thu, Mar 5, 2015	28.10	28.38	27.97	28.23
4622	NASDAQ	SRCE	Wed, Mar 4, 2015	28.05	28.37	28.05	28.15
4621	NASDAQ	SRCE	Tue, Mar 3, 2015	28.18	28.55	28.03	28.26
4620	NASDAQ	SRCE	Mon, Mar 2, 2015	28.12	28.45	27.83	28.32
4619	NASDAQ	SRCE	Fri, Feb 27, 2015	28.52	28.54	28.06	28.06
4618	NASDAQ	SRCE	Thu, Feb 26, 2015	28.35	28.77	28.35	28.70
4617	NASDAQ	SRCE	Wed, Feb 25, 2015	28.46	28.72	28.45	28.47
4616	NASDAQ	SRCE	Tue, Feb 24, 2015	28.18	28.71	28.28	28.55
4615	NASDAQ	SRCE	Mon, Feb 23, 2015	28.28	28.50	27.73	28.23
4614	NASDAQ	SRCE	Fri, Feb 20, 2015	28.46	28.62	28.09	28.46
4613	NASDAQ	SRCE	Thu, Feb 19, 2015	28.41	28.60	28.28	28.40
4612	NASDAQ	SRCE	Wed, Feb 18, 2015	28.55	28.65	28.21	28.55
4611	NASDAQ	SRCE	Tue, Feb 17, 2015	28.95	28.95	28.49	28.68
4610	NASDAQ	SRCE	Fri, Feb 13, 2015	28.65	28.93	28.50	28.77
4609	NASDAQ	SRCE	Thu, Feb 12, 2015	28.35	28.75	28.03	28.73
4608	NASDAQ	SRCE	Wed, Feb 11, 2015	28.35	28.49	28.04	28.20
4607	NASDAQ	SRCE	Tue, Feb 10, 2015	28.75	28.75	28.18	28.50
4606	NASDAQ	SRCE	Mon, Feb 9, 2015	28.99	28.79	28.36	28.44
4605	NASDAQ	SRCE	Fri, Feb 6, 2015	28.63	29.38	28.55	29.10
4604	NASDAQ	SRCE	Thu, Feb 5, 2015	28.35	28.55	28.18	28.51
4603	NASDAQ	SRCE	Wed, Feb 4, 2015	28.45	28.79	28.09	28.24
4602	NASDAQ	SRCE	Tue, Feb 3, 2015	27.75	28.52	27.75	28.45
4601	NASDAQ	SRCE	Mon, Feb 2, 2015	27.10	28.05	27.00	27.78
4600	NASDAQ	SRCE	Fri, Jan 30, 2015	28.09	28.09	26.95	27.03
4599	NASDAQ	SRCE	Thu, Jan 29, 2015	27.73	28.55	27.69	28.54
4598	NASDAQ	SRCE	Wed, Jan 28, 2015	29.01	29.01	27.30	27.47
4597	NASDAQ	SRCE	Tue, Jan 27, 2015	28.64	28.94	28.64	28.72
4596	NASDAQ	SRCE	Mon, Jan 26, 2015	28.85	29.05	28.23	29.00
4595	NASDAQ	SRCE	Fri, Jan 23, 2015	29.61	29.97	28.95	28.95
4594	NASDAQ	SRCE	Thu, Jan 22, 2015	28.64	29.61	28.23	29.52
4593	NASDAQ	SRCE	Wed, Jan 21, 2015	28.73	28.80	27.90	28.15
4592	NASDAQ	SRCE	Tue, Jan 20, 2015	28.80	29.26	28.34	28.83
4591	NASDAQ	SRCE	Fri, Jan 16, 2015	28.13	28.95	28.12	28.90
4590	NASDAQ	SRCE	Thu, Jan 15, 2015	28.52	28.78	28.03	28.24
4589	NASDAQ	SRCE	Wed, Jan 14, 2015	28.68	28.70	28.22	28.44
4588	NASDAQ	SRCE	Tue, Jan 13, 2015	29.03	29.49	28.51	29.03
4587	NASDAQ	SRCE	Mon, Jan 12, 2015	29.07	29.09	28.64	28.77
4586	NASDAQ	SRCE	Fri, Jan 9, 2015	30.06	30.06	29.14	29.23
4585	NASDAQ	SRCE	Thu, Jan 8, 2015	30.00	30.17	29.82	30.08
4584	NASDAQ	SRCE	Wed, Jan 7, 2015	29.56	29.85	29.18	29.77
4583	NASDAQ	SRCE	Tue, Jan 6, 2015	29.95	30.06	29.06	29.48
4582	NASDAQ	SRCE	Mon, Jan 5, 2015	29.75	30.28	29.72	29.98
4581	NASDAQ	SRCE	Fri, Jan 2, 2015	31.35	31.35	29.75	29.99
4580	NASDAQ	SRCE	Wed, Dec 31, 2014	31.77	32.02	31.15	31.19
4579	NASDAQ	SRCE	Tue, Dec 30, 2014	31.59	31.80	31.44	31.78
4578	NASDAQ	SRCE	Mon, Dec 29, 2014	31.46	31.81	31.21	31.75
4577	NASDAQ	SRCE	Fri, Dec 26, 2014	31.55	31.81	31.19	31.42
4576	NASDAQ	SRCE	Wed, Dec 24, 2014	31.44	31.45	31.19	31.36
4575	NASDAQ	SRCE	Tue, Dec 23, 2014	31.38	31.55	30.94	31.30
4574	NASDAQ	SRCE	Mon, Dec 22, 2014	30.97	31.40	30.72	31.38
4573	NASDAQ	SRCE	Fri, Dec 19, 2014	30.01	31.25	29.58	31.15
4572	NASDAQ	SRCE	Thu, Dec 18, 2014	29.35	30.14	29.11	29.97
4571	NASDAQ	SRCE	Wed, Dec 17, 2014	28.45	29.33	28.32	29.25
4570	NASDAQ	SRCE	Tue, Dec 16, 2014	28.32	28.95	28.29	28.49
4569	NASDAQ	SRCE	Mon, Dec 15, 2014	28.51	28.68	27.75	28.39
4568	NASDAQ	SRCE	Fri, Dec 12, 2014	27.96	28.68	27.95	28.36
4567	NASDAQ	SRCE	Thu, Dec 11, 2014	28.38	28.83	28.15	28.30
4566	NASDAQ	SRCE	Wed, Dec 10, 2014	29.06	29.11	28.31	28.31
4565	NASDAQ	SRCE	Tue, Dec 9, 2014	28.37	29.28	28.28	29.26
4564	NASDAQ	SRCE	Mon, Dec 8, 2014	28.65	29.08	28.47	28.65
4563	NASDAQ	SRCE	Fri, Dec 5, 2014	28.23	29.05	28.23	28.81
4562	NASDAQ	SRCE	Thu, Dec 4, 2014	28.39	28.49	27.98	28.25
4561	NASDAQ	SRCE	Wed, Dec 3, 2014	28.20	28.69	27.91	28.48
4560	NASDAQ	SRCE	Tue, Dec 2, 2014	27.54	28.38	27.52	28.27
4559	NASDAQ	SRCE	Mon, Dec 1, 2014	27.87	28.08	27.45	27.46
4558	NASDAQ	SRCE	Fri, Nov 28, 2014	28.19	28.56	27.74	27.75
4557	NASDAQ	SRCE	Wed, Nov 26, 2014	28.21	28.51	28.05	28.39
4556	NASDAQ	SRCE	Tue, Nov 25, 2014	28.61	28.67	28.16	28.28
4555	NASDAQ	SRCE	Mon, Nov 24, 2014	27.95	28.63	27.95	28.62
4554	NASDAQ	SRCE	Fri, Nov 21, 2014	28.85	28.93	27.87	27.93
4553	NASDAQ	SRCE	Thu, Nov 20, 2014	28.05	28.54	27.66	28.37
4552	NASDAQ	SRCE	Wed, Nov 19, 2014	28.49	28.49	28.05	28.23
4551	NASDAQ	SRCE	Tue, Nov 18, 2014	28.61	28.77	28.36	28.66
4550	NASDAQ	SRCE	Mon, Nov 17, 2014	28.86	28.93	28.28	28.46
4549	NASDAQ	SRCE	Fri, Nov 14, 2014	28.92	29.05	28.74	28.96
4548	NASDAQ	SRCE	Thu, Nov 13, 2014	29.10	29.27	28.85	29.15
4547	NASDAQ	SRCE	Wed, Nov 12, 2014	28.75	29.52	28.56	29.41
4546	NASDAQ	SRCE	Tue, Nov 11, 2014	29.09	29.09	28.65	28.79
4545	NASDAQ	SRCE	Mon, Nov 10, 2014	28.40	28.98	28.34	28.98
4544	NASDAQ	SRCE	Fri, Nov 7, 2014	29.04	29.04	27.18	28.46
4543	NASDAQ	SRCE	Thu, Nov 6, 2014	28.88	29.08	28.64	29.01
4542	NASDAQ	SRCE	Wed, Nov 5, 2014	28.79	29.05	28.05	28.85
4541	NASDAQ	SRCE	Tue, Nov 4, 2014	28.34	28.74	27.84	28.61
4540	NASDAQ	SRCE	Mon, Nov 3, 2014	28.34	28.59	27.55	28.32
4539	NASDAQ	SRCE	Fri, Oct 31, 2014	28.89	29.09	26.56	28.45
4538	NASDAQ	SRCE	Thu, Oct 30, 2014	28.48	28.65	28.18	28.32
4537	NASDAQ	SRCE	Wed, Oct 29, 2014	28.13	28.59	27.71	28.45
4536	NASDAQ	SRCE	Tue, Oct 28, 2014	26.65	28.13	27.10	28.12
4535	NASDAQ	SRCE	Mon, Oct 27, 2014	26.24	26.68	26.18	26.56
4534	NASDAQ	SRCE	Fri, Oct 24, 2014	26.69	26.69	26.14	26.44
4533	NASDAQ	SRCE	Thu, Oct 23, 2014	26.35	26.85	26.20	26.63
4532	NASDAQ	SRCE	Wed, Oct 22, 2014	26.48	26.54	25.92	26.18
4531	NASDAQ	SRCE	Tue, Oct 21, 2014	26.32	26.60	26.25	26.49
4530	NASDAQ	SRCE	Mon, Oct 20, 2014	26.01	26.28	25.96	26.26
4529	NASDAQ	SRCE	Fri, Oct 17, 2014	26.91	26.91	25.95	26.05
4528	NASDAQ	SRCE	Thu, Oct 16, 2014	26.33	26.75	25.45	26.48
4527	NASDAQ	SRCE	Wed, Oct 15, 2014	26.58	26.90	25.76	26.75
4526	NASDAQ	SRCE	Tue, Oct 14, 2014	27.24	27.43	26.50	26.99
4525	NASDAQ	SRCE	Mon, Oct 13, 2014	25.95	27.25	25.95	26.92
4524	NASDAQ	SRCE	Fri, Oct 10, 2014	25.57	26.45	25.57	25.85
4523	NASDAQ	SRCE	Thu, Oct 9, 2014	26.29	26.18	25.68	25.72
4522	NASDAQ	SRCE	Wed, Oct 8, 2014	25.84	26.49	25.74	26.31
4521	NASDAQ	SRCE	Tue, Oct 7, 2014	25.80	26.31	25.69	25.82
4520	NASDAQ	SRCE	Mon, Oct 6, 2014	26.09	26.48	25.96	26.05
4519	NASDAQ	SRCE	Fri, Oct 3, 2014	26.35	26.35	25.91	26.09
4518	NASDAQ	SRCE	Thu, Oct 2, 2014	25.71	26.18	25.92	26.02
4517	NASDAQ	SRCE	Wed, Oct 1, 2014	25.95	26.12	25.55	25.73
4516	NASDAQ	SRCE	Tue, Sep 30, 2014	26.10	26.45	25.80	25.89
4515	NASDAQ	SRCE	Mon, Sep 29, 2014	26.04	26.27	25.91	26.14
4514	NASDAQ	SRCE	Fri, Sep 26, 2014	26.22	26.32	26.05	26.21
4513	NASDAQ	SRCE	Thu, Sep 25, 2014	26.54	26.61	26.05	26.20
4512	NASDAQ	SRCE	Wed, Sep 24, 2014	26.33	26.69	26.30	26.59
4511	NASDAQ	SRCE	Tue, Sep 23, 2014	26.64	26.88	26.04	26.27
4510	NASDAQ	SRCE	Mon, Sep 22, 2014	26.45	27.31	26.41	26.81
4509	NASDAQ	SRCE	Fri, Sep 19, 2014	26.90	27.06	26.45	26.67
4508	NASDAQ	SRCE	Thu, Sep 18, 2014	26.60	27.15	26.67	26.85
4507	NASDAQ	SRCE	Wed, Sep 17, 2014	26.63	26.64	26.36	26.51
4506	NASDAQ	SRCE	Tue, Sep 16, 2014	26.62	26.76	26.47	26.50
4505	NASDAQ	SRCE	Mon, Sep 15, 2014	26.74	26.80	26.55	26.62
4504	NASDAQ	SRCE	Fri, Sep 12, 2014	27.18	27.18	26.59	26.80
4503	NASDAQ	SRCE	Thu, Sep 11, 2014	26.83	27.21	26.83	27.13
4502	NASDAQ	SRCE	Wed, Sep 10, 2014	26.78	27.06	26.55	27.06
4501	NASDAQ	SRCE	Tue, Sep 9, 2014	27.16	27.16	26.65	26.81
4500	NASDAQ	SRCE	Mon, Sep 8, 2014	27.05	27.25	26.84	27.21
4499	NASDAQ	SRCE	Fri, Sep 5, 2014	27.15	27.39	26.98	27.15
4498	NASDAQ	SRCE	Thu, Sep 4, 2014	27.48	27.63	27.30	27.30
4497	NASDAQ	SRCE	Wed, Sep 3, 2014	27.46	27.57	27.36	27.45
4496	NASDAQ	SRCE	Tue, Sep 2, 2014	27.45	27.61	27.23	27.49
4495	NASDAQ	SRCE	Fri, Aug 29, 2014	27.13	27.33	27.02	27.28
4494	NASDAQ	SRCE	Thu, Aug 28, 2014	27.25	27.25	26.86	27.12
4493	NASDAQ	SRCE	Wed, Aug 27, 2014	27.45	27.45	27.18	27.29
4492	NASDAQ	SRCE	Tue, Aug 26, 2014	27.22	27.62	27.17	27.38
4491	NASDAQ	SRCE	Mon, Aug 25, 2014	27.49	27.49	27.05	27.26
4490	NASDAQ	SRCE	Fri, Aug 22, 2014	27.36	27.68	27.25	27.45
4489	NASDAQ	SRCE	Thu, Aug 21, 2014	27.09	27.50	26.78	27.45
4488	NASDAQ	SRCE	Wed, Aug 20, 2014	27.32	27.32	26.90	27.12
4487	NASDAQ	SRCE	Tue, Aug 19, 2014	27.60	27.69	26.98	27.52
4486	NASDAQ	SRCE	Mon, Aug 18, 2014	27.53	27.66	27.15	27.60
4485	NASDAQ	SRCE	Fri, Aug 15, 2014	27.15	27.40	26.82	27.15
4484	NASDAQ	SRCE	Thu, Aug 14, 2014	27.00	27.54	26.82	26.94
4483	NASDAQ	SRCE	Wed, Aug 13, 2014	26.72	27.05	26.67	27.00
4482	NASDAQ	SRCE	Tue, Aug 12, 2014	26.93	27.01	26.54	26.64
4481	NASDAQ	SRCE	Mon, Aug 11, 2014	26.73	27.14	26.59	26.96
4480	NASDAQ	SRCE	Fri, Aug 8, 2014	26.43	26.65	26.09	26.59
4479	NASDAQ	SRCE	Thu, Aug 7, 2014	26.45	26.56	26.18	26.44
4478	NASDAQ	SRCE	Wed, Aug 6, 2014	26.05	26.64	26.05	26.45
4477	NASDAQ	SRCE	Tue, Aug 5, 2014	25.84	26.40	25.84	26.17
4476	NASDAQ	SRCE	Mon, Aug 4, 2014	26.00	26.58	25.82	26.11
4475	NASDAQ	SRCE	Fri, Aug 1, 2014	25.74	26.02	25.46	25.81
4474	NASDAQ	SRCE	Thu, Jul 31, 2014	25.55	26.09	25.55	25.81
4473	NASDAQ	SRCE	Wed, Jul 30, 2014	25.66	26.03	25.27	25.93
4472	NASDAQ	SRCE	Tue, Jul 29, 2014	26.04	26.07	25.45	25.54
4471	NASDAQ	SRCE	Mon, Jul 28, 2014	26.28	26.28	25.82	25.91
4470	NASDAQ	SRCE	Fri, Jul 25, 2014	26.23	26.67	26.04	26.18
4469	NASDAQ	SRCE	Thu, Jul 24, 2014	26.36	26.64	26.20	26.25
4468	NASDAQ	SRCE	Wed, Jul 23, 2014	26.42	26.59	26.19	26.20
4467	NASDAQ	SRCE	Tue, Jul 22, 2014	26.55	26.97	26.12	26.29
4466	NASDAQ	SRCE	Mon, Jul 21, 2014	26.42	26.53	26.09	26.42
4465	NASDAQ	SRCE	Fri, Jul 18, 2014	26.02	27.46	26.02	26.67
4464	NASDAQ	SRCE	Thu, Jul 17, 2014	26.45	27.74	25.94	26.14
4463	NASDAQ	SRCE	Wed, Jul 16, 2014	27.55	27.55	26.70	26.71
4462	NASDAQ	SRCE	Tue, Jul 15, 2014	27.35	27.47	27.05	27.41
4461	NASDAQ	SRCE	Mon, Jul 14, 2014	27.37	27.43	27.19	27.28
4460	NASDAQ	SRCE	Fri, Jul 11, 2014	27.23	27.36	27.04	27.15
4459	NASDAQ	SRCE	Thu, Jul 10, 2014	27.49	27.75	27.18	27.31
4458	NASDAQ	SRCE	Wed, Jul 9, 2014	28.14	28.40	27.86	27.94
4457	NASDAQ	SRCE	Tue, Jul 8, 2014	28.04	28.21	27.64	27.95
4456	NASDAQ	SRCE	Mon, Jul 7, 2014	28.83	28.83	28.17	28.21
4455	NASDAQ	SRCE	Thu, Jul 3, 2014	28.66	28.97	28.66	28.97
4454	NASDAQ	SRCE	Wed, Jul 2, 2014	28.56	28.88	28.45	28.48
4453	NASDAQ	SRCE	Tue, Jul 1, 2014	27.96	29.02	27.96	28.78
4452	NASDAQ	SRCE	Mon, Jun 30, 2014	27.96	28.03	27.58	27.84
4451	NASDAQ	SRCE	Fri, Jun 27, 2014	27.74	28.13	27.61	28.00
4450	NASDAQ	SRCE	Thu, Jun 26, 2014	27.90	28.09	27.69	27.98
4449	NASDAQ	SRCE	Wed, Jun 25, 2014	27.68	28.05	27.64	28.00
4448	NASDAQ	SRCE	Tue, Jun 24, 2014	28.15	28.46	27.75	27.95
4447	NASDAQ	SRCE	Mon, Jun 23, 2014	28.47	28.47	27.93	28.11
4446	NASDAQ	SRCE	Fri, Jun 20, 2014	28.38	28.63	28.05	28.34
4445	NASDAQ	SRCE	Thu, Jun 19, 2014	28.30	28.35	28.04	28.20
4444	NASDAQ	SRCE	Wed, Jun 18, 2014	28.41	28.47	27.95	28.32
4443	NASDAQ	SRCE	Tue, Jun 17, 2014	27.75	28.56	27.75	28.35
4442	NASDAQ	SRCE	Mon, Jun 16, 2014	27.99	28.06	27.59	27.83
4441	NASDAQ	SRCE	Fri, Jun 13, 2014	28.34	28.37	27.82	28.04
4440	NASDAQ	SRCE	Thu, Jun 12, 2014	28.38	28.38	27.90	28.18
4439	NASDAQ	SRCE	Wed, Jun 11, 2014	28.50	28.63	28.14	28.48
4438	NASDAQ	SRCE	Tue, Jun 10, 2014	28.84	29.02	28.41	28.65
4437	NASDAQ	SRCE	Mon, Jun 9, 2014	28.69	29.09	28.36	28.97
4436	NASDAQ	SRCE	Fri, Jun 6, 2014	28.91	29.09	28.46	28.73
4435	NASDAQ	SRCE	Thu, Jun 5, 2014	27.48	28.72	27.32	28.69
4434	NASDAQ	SRCE	Wed, Jun 4, 2014	27.74	27.75	27.18	27.35
4433	NASDAQ	SRCE	Tue, Jun 3, 2014	27.69	28.22	27.69	27.75
4432	NASDAQ	SRCE	Mon, Jun 2, 2014	27.74	28.11	27.15	27.87
4431	NASDAQ	SRCE	Fri, May 30, 2014	27.72	28.15	27.44	27.58
4430	NASDAQ	SRCE	Thu, May 29, 2014	27.94	27.94	27.37	27.60
4429	NASDAQ	SRCE	Wed, May 28, 2014	27.84	27.84	27.41	27.76
4428	NASDAQ	SRCE	Tue, May 27, 2014	27.35	28.09	27.35	27.83
4427	NASDAQ	SRCE	Fri, May 23, 2014	27.40	27.69	27.29	27.68
4426	NASDAQ	SRCE	Thu, May 22, 2014	27.28	27.45	27.14	27.35
4425	NASDAQ	SRCE	Wed, May 21, 2014	27.42	27.67	27.05	27.12
4424	NASDAQ	SRCE	Tue, May 20, 2014	27.73	27.73	26.95	27.36
4423	NASDAQ	SRCE	Mon, May 19, 2014	27.27	28.11	27.27	27.93
4422	NASDAQ	SRCE	Fri, May 16, 2014	27.09	27.74	27.04	27.50
4421	NASDAQ	SRCE	Thu, May 15, 2014	27.21	27.37	26.91	27.18
4420	NASDAQ	SRCE	Wed, May 14, 2014	28.23	28.31	27.31	27.45
4419	NASDAQ	SRCE	Tue, May 13, 2014	28.65	28.85	28.14	28.15
4418	NASDAQ	SRCE	Mon, May 12, 2014	28.04	29.06	28.04	28.88
4417	NASDAQ	SRCE	Fri, May 9, 2014	27.22	27.98	27.22	27.97
4416	NASDAQ	SRCE	Thu, May 8, 2014	27.32	28.08	27.32	27.39
4415	NASDAQ	SRCE	Wed, May 7, 2014	27.30	27.73	26.92	27.49
4414	NASDAQ	SRCE	Tue, May 6, 2014	27.30	27.82	27.07	27.15
4413	NASDAQ	SRCE	Mon, May 5, 2014	26.98	27.55	26.84	27.52
4412	NASDAQ	SRCE	Fri, May 2, 2014	26.93	28.70	26.93	27.24
4411	NASDAQ	SRCE	Thu, May 1, 2014	26.55	27.13	26.20	26.93
4410	NASDAQ	SRCE	Wed, Apr 30, 2014	26.69	26.98	26.15	26.81
4409	NASDAQ	SRCE	Tue, Apr 29, 2014	27.27	27.63	26.37	26.71
4408	NASDAQ	SRCE	Mon, Apr 28, 2014	27.34	27.38	26.76	27.01
4407	NASDAQ	SRCE	Fri, Apr 25, 2014	27.81	28.02	27.11	27.11
4406	NASDAQ	SRCE	Thu, Apr 24, 2014	28.78	28.78	27.82	27.88
4405	NASDAQ	SRCE	Wed, Apr 23, 2014	28.54	29.15	28.44	28.64
4404	NASDAQ	SRCE	Tue, Apr 22, 2014	28.31	29.02	28.15	28.68
4403	NASDAQ	SRCE	Mon, Apr 21, 2014	28.51	28.58	28.01	28.21
4402	NASDAQ	SRCE	Thu, Apr 17, 2014	27.74	28.49	27.74	28.37
4401	NASDAQ	SRCE	Wed, Apr 16, 2014	27.87	28.27	27.55	27.79
4400	NASDAQ	SRCE	Tue, Apr 15, 2014	27.83	27.91	26.93	27.55
4399	NASDAQ	SRCE	Mon, Apr 14, 2014	27.83	27.83	27.29	27.64
4398	NASDAQ	SRCE	Fri, Apr 11, 2014	27.44	28.29	27.43	27.48
4397	NASDAQ	SRCE	Thu, Apr 10, 2014	29.01	29.01	27.67	27.72
4396	NASDAQ	SRCE	Wed, Apr 9, 2014	29.10	29.69	28.65	28.80
4395	NASDAQ	SRCE	Tue, Apr 8, 2014	29.04	29.50	28.69	28.93
4394	NASDAQ	SRCE	Mon, Apr 7, 2014	28.89	29.38	28.52	28.89
4393	NASDAQ	SRCE	Fri, Apr 4, 2014	30.19	30.19	28.96	29.01
4392	NASDAQ	SRCE	Thu, Apr 3, 2014	29.76	30.14	29.68	29.87
4391	NASDAQ	SRCE	Wed, Apr 2, 2014	29.94	30.03	29.64	29.83
4390	NASDAQ	SRCE	Tue, Apr 1, 2014	29.29	30.06	29.11	30.01
4389	NASDAQ	SRCE	Mon, Mar 31, 2014	28.80	29.45	28.80	29.17
4388	NASDAQ	SRCE	Fri, Mar 28, 2014	28.88	29.42	28.13	28.75
4387	NASDAQ	SRCE	Thu, Mar 27, 2014	28.85	29.39	28.70	28.81
4386	NASDAQ	SRCE	Wed, Mar 26, 2014	29.48	29.48	28.91	28.93
4385	NASDAQ	SRCE	Tue, Mar 25, 2014	29.35	29.55	28.89	29.15
4384	NASDAQ	SRCE	Mon, Mar 24, 2014	29.37	29.43	28.43	29.09
4383	NASDAQ	SRCE	Fri, Mar 21, 2014	29.51	29.52	27.35	29.21
4382	NASDAQ	SRCE	Thu, Mar 20, 2014	29.03	29.64	28.90	29.41
4381	NASDAQ	SRCE	Wed, Mar 19, 2014	29.01	29.29	28.65	29.15
4380	NASDAQ	SRCE	Tue, Mar 18, 2014	29.08	29.41	28.84	29.08
4379	NASDAQ	SRCE	Mon, Mar 17, 2014	29.11	29.28	28.87	28.98
4378	NASDAQ	SRCE	Fri, Mar 14, 2014	28.76	29.23	28.50	28.98
4377	NASDAQ	SRCE	Thu, Mar 13, 2014	29.02	29.51	28.89	28.92
4376	NASDAQ	SRCE	Wed, Mar 12, 2014	28.72	29.09	28.30	29.03
4375	NASDAQ	SRCE	Tue, Mar 11, 2014	29.23	29.30	28.28	28.79
4374	NASDAQ	SRCE	Mon, Mar 10, 2014	29.05	29.18	28.87	29.10
4373	NASDAQ	SRCE	Fri, Mar 7, 2014	29.38	29.55	28.85	29.20
4372	NASDAQ	SRCE	Thu, Mar 6, 2014	29.20	29.55	28.98	29.15
4371	NASDAQ	SRCE	Wed, Mar 5, 2014	28.88	29.50	27.57	29.04
4370	NASDAQ	SRCE	Tue, Mar 4, 2014	28.67	29.55	28.67	29.02
4369	NASDAQ	SRCE	Mon, Mar 3, 2014	28.17	28.65	27.56	28.22
4368	NASDAQ	SRCE	Fri, Feb 28, 2014	28.23	28.99	27.92	28.36
4367	NASDAQ	SRCE	Thu, Feb 27, 2014	27.50	28.15	27.21	28.12
4366	NASDAQ	SRCE	Wed, Feb 26, 2014	27.43	27.72	27.14	27.57
4365	NASDAQ	SRCE	Tue, Feb 25, 2014	27.85	27.85	27.27	27.32
4364	NASDAQ	SRCE	Mon, Feb 24, 2014	27.36	28.12	27.36	27.75
4363	NASDAQ	SRCE	Fri, Feb 21, 2014	27.45	27.68	27.30	27.41
4362	NASDAQ	SRCE	Thu, Feb 20, 2014	26.95	27.50	26.95	27.26
4361	NASDAQ	SRCE	Wed, Feb 19, 2014	28.00	28.20	26.58	26.84
4360	NASDAQ	SRCE	Tue, Feb 18, 2014	27.16	28.06	27.04	28.00
4359	NASDAQ	SRCE	Fri, Feb 14, 2014	26.81	27.13	26.46	27.00
4358	NASDAQ	SRCE	Thu, Feb 13, 2014	26.35	26.86	26.28	26.76
4357	NASDAQ	SRCE	Wed, Feb 12, 2014	26.54	26.74	26.36	26.55
4356	NASDAQ	SRCE	Tue, Feb 11, 2014	26.27	26.75	26.19	26.43
4355	NASDAQ	SRCE	Mon, Feb 10, 2014	26.50	26.50	26.01	26.22
4354	NASDAQ	SRCE	Fri, Feb 7, 2014	25.90	26.60	25.73	26.58
4353	NASDAQ	SRCE	Thu, Feb 6, 2014	25.78	25.99	25.72	25.87
4352	NASDAQ	SRCE	Wed, Feb 5, 2014	25.89	26.10	25.50	25.79
4351	NASDAQ	SRCE	Tue, Feb 4, 2014	25.87	26.49	25.37	25.92
4350	NASDAQ	SRCE	Mon, Feb 3, 2014	27.00	27.02	25.56	25.81
4349	NASDAQ	SRCE	Fri, Jan 31, 2014	27.05	27.37	25.05	26.79
4348	NASDAQ	SRCE	Thu, Jan 30, 2014	27.63	27.78	26.93	27.54
4347	NASDAQ	SRCE	Wed, Jan 29, 2014	27.73	28.04	27.27	27.29
4346	NASDAQ	SRCE	Tue, Jan 28, 2014	28.02	28.06	27.77	28.01
4345	NASDAQ	SRCE	Mon, Jan 27, 2014	28.35	28.87	27.86	27.91
4344	NASDAQ	SRCE	Fri, Jan 24, 2014	28.51	28.84	27.91	28.21
4343	NASDAQ	SRCE	Thu, Jan 23, 2014	29.32	29.32	28.59	28.62
4342	NASDAQ	SRCE	Wed, Jan 22, 2014	29.28	29.50	28.58	29.43
4341	NASDAQ	SRCE	Tue, Jan 21, 2014	29.09	29.18	28.84	29.06
4340	NASDAQ	SRCE	Fri, Jan 17, 2014	28.74	29.16	28.74	29.03
4339	NASDAQ	SRCE	Thu, Jan 16, 2014	29.10	29.52	28.27	28.69
4338	NASDAQ	SRCE	Wed, Jan 15, 2014	29.05	29.27	28.95	29.06
4337	NASDAQ	SRCE	Tue, Jan 14, 2014	29.30	29.30	28.99	29.08
4336	NASDAQ	SRCE	Mon, Jan 13, 2014	28.88	29.11	28.74	29.09
4335	NASDAQ	SRCE	Fri, Jan 10, 2014	29.18	29.19	28.77	28.87
4334	NASDAQ	SRCE	Thu, Jan 9, 2014	29.13	29.13	28.90	29.09
4333	NASDAQ	SRCE	Wed, Jan 8, 2014	28.70	29.05	28.54	28.97
4332	NASDAQ	SRCE	Tue, Jan 7, 2014	28.18	28.75	28.18	28.65
4331	NASDAQ	SRCE	Mon, Jan 6, 2014	28.47	28.47	27.99	28.13
4330	NASDAQ	SRCE	Fri, Jan 3, 2014	28.31	28.32	26.17	28.27
4329	NASDAQ	SRCE	Thu, Jan 2, 2014	28.83	28.83	28.15	28.15
4328	NASDAQ	SRCE	Tue, Dec 31, 2013	28.84	29.17	28.84	29.04
4327	NASDAQ	SRCE	Mon, Dec 30, 2013	29.04	29.05	28.75	28.75
4326	NASDAQ	SRCE	Fri, Dec 27, 2013	29.03	29.14	28.75	29.14
4325	NASDAQ	SRCE	Thu, Dec 26, 2013	29.17	29.22	28.91	28.95
4324	NASDAQ	SRCE	Tue, Dec 24, 2013	29.05	29.27	28.84	29.12
4323	NASDAQ	SRCE	Mon, Dec 23, 2013	29.24	29.24	28.91	29.10
4322	NASDAQ	SRCE	Fri, Dec 20, 2013	29.42	29.42	29.00	29.19
4321	NASDAQ	SRCE	Thu, Dec 19, 2013	29.77	29.82	29.41	29.46
4320	NASDAQ	SRCE	Wed, Dec 18, 2013	29.05	29.93	28.85	29.91
4319	NASDAQ	SRCE	Tue, Dec 17, 2013	29.32	29.09	28.18	29.09
4318	NASDAQ	SRCE	Mon, Dec 16, 2013	28.77	29.28	28.67	29.28
4317	NASDAQ	SRCE	Fri, Dec 13, 2013	28.85	29.09	28.59	28.74
4316	NASDAQ	SRCE	Thu, Dec 12, 2013	28.20	29.07	28.20	28.86
4315	NASDAQ	SRCE	Wed, Dec 11, 2013	28.87	28.95	28.13	28.25
4314	NASDAQ	SRCE	Tue, Dec 10, 2013	29.04	29.08	28.51	28.79
4313	NASDAQ	SRCE	Mon, Dec 9, 2013	28.88	29.09	28.75	29.09
4312	NASDAQ	SRCE	Fri, Dec 6, 2013	28.60	29.25	28.46	28.95
4311	NASDAQ	SRCE	Thu, Dec 5, 2013	28.35	28.57	28.19	28.30
4310	NASDAQ	SRCE	Wed, Dec 4, 2013	28.13	28.80	28.05	28.27
4309	NASDAQ	SRCE	Tue, Dec 3, 2013	28.32	28.72	28.00	28.31
4308	NASDAQ	SRCE	Mon, Dec 2, 2013	28.95	28.95	28.35	28.45
4307	NASDAQ	SRCE	Fri, Nov 29, 2013	29.15	29.24	28.86	29.05
4306	NASDAQ	SRCE	Wed, Nov 27, 2013	29.08	29.37	28.86	28.97
4305	NASDAQ	SRCE	Tue, Nov 26, 2013	29.09	29.44	28.95	28.98
4304	NASDAQ	SRCE	Mon, Nov 25, 2013	29.14	29.35	28.96	29.13
4303	NASDAQ	SRCE	Fri, Nov 22, 2013	29.13	29.49	28.98	29.14
4302	NASDAQ	SRCE	Thu, Nov 21, 2013	29.14	29.50	28.86	29.21
4301	NASDAQ	SRCE	Wed, Nov 20, 2013	29.50	29.50	28.90	29.14
4300	NASDAQ	SRCE	Tue, Nov 19, 2013	28.88	29.50	28.93	29.35
4299	NASDAQ	SRCE	Mon, Nov 18, 2013	28.80	29.09	28.62	28.95
4298	NASDAQ	SRCE	Fri, Nov 15, 2013	28.95	29.05	28.48	28.75
4297	NASDAQ	SRCE	Thu, Nov 14, 2013	29.17	29.30	28.92	29.02
4296	NASDAQ	SRCE	Wed, Nov 13, 2013	29.18	29.39	29.09	29.27
4295	NASDAQ	SRCE	Tue, Nov 12, 2013	28.92	29.32	28.75	29.32
4294	NASDAQ	SRCE	Mon, Nov 11, 2013	29.32	29.33	28.89	28.93
4293	NASDAQ	SRCE	Fri, Nov 8, 2013	28.36	29.55	28.36	29.31
4292	NASDAQ	SRCE	Thu, Nov 7, 2013	29.04	29.05	28.37	28.38
4291	NASDAQ	SRCE	Wed, Nov 6, 2013	28.87	28.95	28.51	28.87
4290	NASDAQ	SRCE	Tue, Nov 5, 2013	28.41	28.97	28.41	28.64
4289	NASDAQ	SRCE	Mon, Nov 4, 2013	28.74	28.75	28.30	28.56
4288	NASDAQ	SRCE	Fri, Nov 1, 2013	28.33	29.00	28.02	28.57
4287	NASDAQ	SRCE	Thu, Oct 31, 2013	28.50	28.86	28.33	28.53
4286	NASDAQ	SRCE	Wed, Oct 30, 2013	28.46	28.85	28.29	28.57
4285	NASDAQ	SRCE	Tue, Oct 29, 2013	28.35	28.61	28.04	28.54
4284	NASDAQ	SRCE	Mon, Oct 28, 2013	27.68	28.91	27.68	28.18
4283	NASDAQ	SRCE	Fri, Oct 25, 2013	27.12	27.68	26.95	27.66
4282	NASDAQ	SRCE	Thu, Oct 24, 2013	26.55	27.15	26.55	26.90
4281	NASDAQ	SRCE	Wed, Oct 23, 2013	26.08	26.73	26.08	26.40
4280	NASDAQ	SRCE	Tue, Oct 22, 2013	26.14	26.54	25.65	26.28
4279	NASDAQ	SRCE	Mon, Oct 21, 2013	26.27	26.36	25.94	26.12
4278	NASDAQ	SRCE	Fri, Oct 18, 2013	26.69	26.69	25.98	26.27
4277	NASDAQ	SRCE	Thu, Oct 17, 2013	26.35	26.41	26.19	26.36
4276	NASDAQ	SRCE	Wed, Oct 16, 2013	26.14	26.75	26.05	26.38
4275	NASDAQ	SRCE	Tue, Oct 15, 2013	26.25	26.45	26.11	26.17
4274	NASDAQ	SRCE	Mon, Oct 14, 2013	25.74	26.27	25.66	26.25
4273	NASDAQ	SRCE	Fri, Oct 11, 2013	25.15	25.83	25.14	25.82
4272	NASDAQ	SRCE	Thu, Oct 10, 2013	24.72	25.28	24.55	25.28
4271	NASDAQ	SRCE	Wed, Oct 9, 2013	24.13	24.65	24.10	24.47
4270	NASDAQ	SRCE	Tue, Oct 8, 2013	24.12	24.45	24.05	24.09
4269	NASDAQ	SRCE	Mon, Oct 7, 2013	24.04	24.31	23.91	24.18
4268	NASDAQ	SRCE	Fri, Oct 4, 2013	23.62	24.43	23.62	24.20
4267	NASDAQ	SRCE	Thu, Oct 3, 2013	23.83	23.86	23.31	23.68
4266	NASDAQ	SRCE	Wed, Oct 2, 2013	24.52	24.52	23.81	23.85
4265	NASDAQ	SRCE	Tue, Oct 1, 2013	24.55	24.74	24.39	24.67
4264	NASDAQ	SRCE	Mon, Sep 30, 2013	24.19	24.75	24.07	24.47
4263	NASDAQ	SRCE	Fri, Sep 27, 2013	24.54	24.68	24.36	24.42
4262	NASDAQ	SRCE	Thu, Sep 26, 2013	24.55	24.78	24.43	24.73
4261	NASDAQ	SRCE	Wed, Sep 25, 2013	25.07	25.24	24.55	24.58
4260	NASDAQ	SRCE	Tue, Sep 24, 2013	25.26	25.26	24.94	24.99
4259	NASDAQ	SRCE	Mon, Sep 23, 2013	24.79	25.55	24.37	25.18
4258	NASDAQ	SRCE	Fri, Sep 20, 2013	24.90	25.50	24.69	24.74
4257	NASDAQ	SRCE	Thu, Sep 19, 2013	25.45	25.45	24.76	24.90
4256	NASDAQ	SRCE	Wed, Sep 18, 2013	25.14	25.67	24.98	25.35
4255	NASDAQ	SRCE	Tue, Sep 17, 2013	24.64	25.23	24.44	25.16
4254	NASDAQ	SRCE	Mon, Sep 16, 2013	25.01	25.01	24.34	24.65
4253	NASDAQ	SRCE	Fri, Sep 13, 2013	24.20	24.77	24.19	24.69
4252	NASDAQ	SRCE	Thu, Sep 12, 2013	24.29	24.09	23.99	24.09
4251	NASDAQ	SRCE	Wed, Sep 11, 2013	24.35	24.45	23.99	24.04
4250	NASDAQ	SRCE	Tue, Sep 10, 2013	24.39	24.61	24.11	24.36
4249	NASDAQ	SRCE	Mon, Sep 9, 2013	23.86	24.40	23.60	24.22
4248	NASDAQ	SRCE	Fri, Sep 6, 2013	23.98	24.13	23.37	23.73
4247	NASDAQ	SRCE	Thu, Sep 5, 2013	23.72	23.99	23.58	23.90
4246	NASDAQ	SRCE	Wed, Sep 4, 2013	23.61	24.11	23.54	23.68
4245	NASDAQ	SRCE	Tue, Sep 3, 2013	23.71	24.01	23.31	23.52
4244	NASDAQ	SRCE	Fri, Aug 30, 2013	23.47	23.73	23.19	23.42
4243	NASDAQ	SRCE	Thu, Aug 29, 2013	23.65	24.11	23.21	23.55
4242	NASDAQ	SRCE	Wed, Aug 28, 2013	23.92	24.45	23.63	23.64
4241	NASDAQ	SRCE	Tue, Aug 27, 2013	24.65	24.92	23.79	23.99
4240	NASDAQ	SRCE	Mon, Aug 26, 2013	25.15	25.55	24.78	24.95
4239	NASDAQ	SRCE	Fri, Aug 23, 2013	25.15	25.68	24.93	25.15
4238	NASDAQ	SRCE	Thu, Aug 22, 2013	24.98	25.39	24.94	25.17
4237	NASDAQ	SRCE	Wed, Aug 21, 2013	24.94	25.32	24.80	24.87
4236	NASDAQ	SRCE	Tue, Aug 20, 2013	24.99	25.59	24.92	25.00
4235	NASDAQ	SRCE	Mon, Aug 19, 2013	25.25	25.50	24.92	25.02
4234	NASDAQ	SRCE	Fri, Aug 16, 2013	24.94	25.55	24.94	25.19
4233	NASDAQ	SRCE	Thu, Aug 15, 2013	24.96	25.45	24.83	25.07
4232	NASDAQ	SRCE	Wed, Aug 14, 2013	25.12	25.36	24.98	25.18
4231	NASDAQ	SRCE	Tue, Aug 13, 2013	25.34	25.45	24.65	25.06
4230	NASDAQ	SRCE	Mon, Aug 12, 2013	24.42	25.14	24.35	25.00
4229	NASDAQ	SRCE	Fri, Aug 9, 2013	24.82	25.00	24.39	24.50
4228	NASDAQ	SRCE	Thu, Aug 8, 2013	24.98	24.98	24.56	24.82
4227	NASDAQ	SRCE	Wed, Aug 7, 2013	24.55	24.99	24.64	24.79
4226	NASDAQ	SRCE	Tue, Aug 6, 2013	24.87	24.65	24.21	24.55
4225	NASDAQ	SRCE	Mon, Aug 5, 2013	24.55	24.94	24.41	24.94
4224	NASDAQ	SRCE	Fri, Aug 2, 2013	24.68	24.90	24.40	24.74
4223	NASDAQ	SRCE	Thu, Aug 1, 2013	24.77	25.14	24.73	24.84
4222	NASDAQ	SRCE	Wed, Jul 31, 2013	24.80	25.42	24.75	24.80
4221	NASDAQ	SRCE	Tue, Jul 30, 2013	24.52	24.91	24.38	24.80
4220	NASDAQ	SRCE	Mon, Jul 29, 2013	24.69	24.86	24.30	24.47
4219	NASDAQ	SRCE	Fri, Jul 26, 2013	24.84	25.00	24.65	24.89
4218	NASDAQ	SRCE	Thu, Jul 25, 2013	24.86	25.65	24.97	25.15
4217	NASDAQ	SRCE	Wed, Jul 24, 2013	24.55	25.00	24.51	24.98
4216	NASDAQ	SRCE	Tue, Jul 23, 2013	25.05	24.75	24.30	24.45
4215	NASDAQ	SRCE	Mon, Jul 22, 2013	24.69	25.18	24.66	25.02
4214	NASDAQ	SRCE	Fri, Jul 19, 2013	24.76	25.03	24.56	24.84
4213	NASDAQ	SRCE	Thu, Jul 18, 2013	24.24	26.20	24.24	24.76
4212	NASDAQ	SRCE	Wed, Jul 17, 2013	23.86	24.42	23.85	24.24
4211	NASDAQ	SRCE	Tue, Jul 16, 2013	23.64	23.84	23.37	23.79
4210	NASDAQ	SRCE	Mon, Jul 15, 2013	23.32	23.64	23.32	23.63
4209	NASDAQ	SRCE	Fri, Jul 12, 2013	23.18	23.62	23.09	23.48
4208	NASDAQ	SRCE	Thu, Jul 11, 2013	23.35	23.39	22.95	23.37
4207	NASDAQ	SRCE	Wed, Jul 10, 2013	22.95	23.34	22.78	23.10
4206	NASDAQ	SRCE	Tue, Jul 9, 2013	23.00	23.18	22.52	23.17
4205	NASDAQ	SRCE	Mon, Jul 8, 2013	22.95	23.39	22.71	23.10
4204	NASDAQ	SRCE	Fri, Jul 5, 2013	22.76	22.95	21.83	22.95
4203	NASDAQ	SRCE	Wed, Jul 3, 2013	22.13	22.48	22.13	22.40
4202	NASDAQ	SRCE	Tue, Jul 2, 2013	22.05	22.37	21.95	22.31
4201	NASDAQ	SRCE	Mon, Jul 1, 2013	21.68	22.05	21.70	22.05
4200	NASDAQ	SRCE	Fri, Jun 28, 2013	21.86	21.93	21.33	21.60
4199	NASDAQ	SRCE	Thu, Jun 27, 2013	21.61	22.04	21.41	21.98
4198	NASDAQ	SRCE	Wed, Jun 26, 2013	22.10	22.10	21.42	21.43
4197	NASDAQ	SRCE	Tue, Jun 25, 2013	21.96	22.01	21.36	21.98
4196	NASDAQ	SRCE	Mon, Jun 24, 2013	21.64	21.95	21.36	21.71
4195	NASDAQ	SRCE	Fri, Jun 21, 2013	21.89	21.97	21.65	21.84
4194	NASDAQ	SRCE	Thu, Jun 20, 2013	22.03	22.18	21.58	21.82
4193	NASDAQ	SRCE	Wed, Jun 19, 2013	22.77	22.77	22.27	22.32
4192	NASDAQ	SRCE	Tue, Jun 18, 2013	22.35	22.83	22.15	22.71
4191	NASDAQ	SRCE	Mon, Jun 17, 2013	22.32	22.62	22.15	22.36
4190	NASDAQ	SRCE	Fri, Jun 14, 2013	22.68	22.68	21.97	22.06
4189	NASDAQ	SRCE	Thu, Jun 13, 2013	22.29	22.81	22.27	22.73
4188	NASDAQ	SRCE	Wed, Jun 12, 2013	22.53	22.54	22.15	22.22
4187	NASDAQ	SRCE	Tue, Jun 11, 2013	22.47	22.95	22.28	22.47
4186	NASDAQ	SRCE	Mon, Jun 10, 2013	22.38	22.71	22.09	22.70
4185	NASDAQ	SRCE	Fri, Jun 7, 2013	22.52	22.53	22.06	22.36
4184	NASDAQ	SRCE	Thu, Jun 6, 2013	22.54	22.65	22.14	22.39
4183	NASDAQ	SRCE	Wed, Jun 5, 2013	22.52	22.70	22.38	22.51
4182	NASDAQ	SRCE	Tue, Jun 4, 2013	22.49	22.73	22.29	22.47
4181	NASDAQ	SRCE	Mon, Jun 3, 2013	22.02	22.72	21.91	22.52
4180	NASDAQ	SRCE	Fri, May 31, 2013	22.14	22.23	21.87	22.01
4179	NASDAQ	SRCE	Thu, May 30, 2013	21.94	22.70	22.22	22.31
4178	NASDAQ	SRCE	Wed, May 29, 2013	22.34	22.39	22.04	22.05
4177	NASDAQ	SRCE	Tue, May 28, 2013	22.15	22.73	22.15	22.43
4176	NASDAQ	SRCE	Fri, May 24, 2013	21.71	22.03	21.56	22.01
4175	NASDAQ	SRCE	Thu, May 23, 2013	21.85	21.95	21.41	21.77
4174	NASDAQ	SRCE	Wed, May 22, 2013	22.34	22.72	21.80	21.97
4173	NASDAQ	SRCE	Tue, May 21, 2013	22.35	22.37	22.12	22.37
4172	NASDAQ	SRCE	Mon, May 20, 2013	22.05	22.45	22.02	22.42
4171	NASDAQ	SRCE	Fri, May 17, 2013	22.18	22.24	22.01	22.12
4170	NASDAQ	SRCE	Thu, May 16, 2013	21.82	22.20	21.78	22.02
4169	NASDAQ	SRCE	Wed, May 15, 2013	21.78	22.27	21.58	21.82
4168	NASDAQ	SRCE	Tue, May 14, 2013	21.65	21.94	21.65	21.86
4167	NASDAQ	SRCE	Mon, May 13, 2013	21.46	21.82	21.59	21.65
4166	NASDAQ	SRCE	Fri, May 10, 2013	21.59	21.59	21.29	21.55
4165	NASDAQ	SRCE	Thu, May 9, 2013	21.81	21.81	21.51	21.55
4164	NASDAQ	SRCE	Wed, May 8, 2013	21.87	22.05	21.62	21.77
4163	NASDAQ	SRCE	Tue, May 7, 2013	21.74	21.99	21.36	21.88
4162	NASDAQ	SRCE	Mon, May 6, 2013	21.50	21.79	21.42	21.65
4161	NASDAQ	SRCE	Fri, May 3, 2013	21.33	21.62	20.90	21.47
4160	NASDAQ	SRCE	Thu, May 2, 2013	20.91	21.49	20.91	21.16
4159	NASDAQ	SRCE	Wed, May 1, 2013	21.37	21.45	20.79	20.79
4158	NASDAQ	SRCE	Tue, Apr 30, 2013	21.24	21.41	21.22	21.39
4157	NASDAQ	SRCE	Mon, Apr 29, 2013	21.14	21.33	20.99	21.25
4156	NASDAQ	SRCE	Fri, Apr 26, 2013	21.25	21.76	20.95	21.05
4155	NASDAQ	SRCE	Thu, Apr 25, 2013	21.53	22.04	21.12	21.21
4154	NASDAQ	SRCE	Wed, Apr 24, 2013	21.76	21.79	21.42	21.47
4153	NASDAQ	SRCE	Tue, Apr 23, 2013	21.50	21.88	21.50	21.82
4152	NASDAQ	SRCE	Mon, Apr 22, 2013	21.15	21.36	20.93	21.27
4151	NASDAQ	SRCE	Fri, Apr 19, 2013	21.08	21.36	21.08	21.28
4150	NASDAQ	SRCE	Thu, Apr 18, 2013	21.04	21.49	21.03	21.13
4149	NASDAQ	SRCE	Wed, Apr 17, 2013	20.91	21.35	20.78	20.94
4148	NASDAQ	SRCE	Tue, Apr 16, 2013	21.04	21.16	20.91	21.02
4147	NASDAQ	SRCE	Mon, Apr 15, 2013	20.95	20.98	20.85	20.91
4146	NASDAQ	SRCE	Fri, Apr 12, 2013	21.13	21.21	20.91	21.07
4145	NASDAQ	SRCE	Thu, Apr 11, 2013	21.16	21.23	21.01	21.16
4144	NASDAQ	SRCE	Wed, Apr 10, 2013	20.91	21.25	20.91	21.13
4143	NASDAQ	SRCE	Tue, Apr 9, 2013	21.10	21.21	20.75	20.83
4142	NASDAQ	SRCE	Mon, Apr 8, 2013	21.04	21.34	20.75	21.13
4141	NASDAQ	SRCE	Fri, Apr 5, 2013	20.59	20.97	20.59	20.93
4140	NASDAQ	SRCE	Thu, Apr 4, 2013	21.16	21.25	20.93	20.93
4139	NASDAQ	SRCE	Wed, Apr 3, 2013	21.30	21.33	20.91	20.92
4138	NASDAQ	SRCE	Tue, Apr 2, 2013	21.65	21.83	21.23	21.27
4137	NASDAQ	SRCE	Mon, Apr 1, 2013	21.57	21.85	21.15	21.51
4136	NASDAQ	SRCE	Thu, Mar 28, 2013	21.63	21.64	21.35	21.55
4135	NASDAQ	SRCE	Wed, Mar 27, 2013	21.72	21.81	21.43	21.55
4134	NASDAQ	SRCE	Tue, Mar 26, 2013	22.08	22.54	21.84	21.85
4133	NASDAQ	SRCE	Mon, Mar 25, 2013	21.98	22.03	21.82	21.94
4132	NASDAQ	SRCE	Fri, Mar 22, 2013	21.82	21.97	21.76	21.82
4131	NASDAQ	SRCE	Thu, Mar 21, 2013	21.65	21.90	21.38	21.77
4130	NASDAQ	SRCE	Wed, Mar 20, 2013	22.20	22.00	21.78	21.84
4129	NASDAQ	SRCE	Tue, Mar 19, 2013	21.93	22.13	21.74	22.03
4128	NASDAQ	SRCE	Mon, Mar 18, 2013	22.02	22.28	21.92	21.93
4127	NASDAQ	SRCE	Fri, Mar 15, 2013	22.29	22.50	21.82	22.26
4126	NASDAQ	SRCE	Thu, Mar 14, 2013	22.10	22.35	22.05	22.24
4125	NASDAQ	SRCE	Wed, Mar 13, 2013	21.81	22.27	21.81	22.15
4124	NASDAQ	SRCE	Tue, Mar 12, 2013	21.70	21.91	21.58	21.86
4123	NASDAQ	SRCE	Mon, Mar 11, 2013	21.51	21.82	21.51	21.81
4122	NASDAQ	SRCE	Fri, Mar 8, 2013	21.90	22.18	21.59	21.64
4121	NASDAQ	SRCE	Thu, Mar 7, 2013	21.39	21.86	21.17	21.74
4120	NASDAQ	SRCE	Wed, Mar 6, 2013	21.44	21.66	21.44	21.45
4119	NASDAQ	SRCE	Tue, Mar 5, 2013	21.65	21.89	21.38	21.48
4118	NASDAQ	SRCE	Mon, Mar 4, 2013	21.63	21.82	21.47	21.61
4117	NASDAQ	SRCE	Fri, Mar 1, 2013	21.18	21.80	21.18	21.64
4116	NASDAQ	SRCE	Thu, Feb 28, 2013	21.26	21.82	21.37	21.42
4115	NASDAQ	SRCE	Wed, Feb 27, 2013	21.14	21.57	21.14	21.29
4114	NASDAQ	SRCE	Tue, Feb 26, 2013	20.95	21.27	20.91	21.15
4113	NASDAQ	SRCE	Mon, Feb 25, 2013	21.47	21.47	20.91	20.91
4112	NASDAQ	SRCE	Fri, Feb 22, 2013	21.02	21.47	21.02	21.40
4111	NASDAQ	SRCE	Thu, Feb 21, 2013	20.68	21.07	20.68	20.95
4110	NASDAQ	SRCE	Wed, Feb 20, 2013	20.86	21.17	20.60	20.65
4109	NASDAQ	SRCE	Tue, Feb 19, 2013	20.95	21.17	20.91	21.02
4108	NASDAQ	SRCE	Fri, Feb 15, 2013	21.09	21.15	20.48	20.96
4107	NASDAQ	SRCE	Thu, Feb 14, 2013	21.12	21.12	20.95	21.00
4106	NASDAQ	SRCE	Wed, Feb 13, 2013	20.95	21.05	20.91	21.05
4105	NASDAQ	SRCE	Tue, Feb 12, 2013	21.06	21.21	20.88	20.92
4104	NASDAQ	SRCE	Mon, Feb 11, 2013	20.95	21.22	20.95	21.06
4103	NASDAQ	SRCE	Fri, Feb 8, 2013	21.01	21.05	20.89	20.93
4102	NASDAQ	SRCE	Thu, Feb 7, 2013	20.91	20.96	20.71	20.95
4101	NASDAQ	SRCE	Wed, Feb 6, 2013	20.83	20.98	20.74	20.80
4100	NASDAQ	SRCE	Tue, Feb 5, 2013	20.78	21.05	20.78	20.87
4099	NASDAQ	SRCE	Mon, Feb 4, 2013	20.67	20.68	20.31	20.59
4098	NASDAQ	SRCE	Fri, Feb 1, 2013	20.66	21.10	20.46	20.84
4097	NASDAQ	SRCE	Thu, Jan 31, 2013	19.99	20.87	19.89	20.55
4096	NASDAQ	SRCE	Wed, Jan 30, 2013	20.23	20.38	20.05	20.08
4095	NASDAQ	SRCE	Tue, Jan 29, 2013	20.25	20.42	20.15	20.32
4094	NASDAQ	SRCE	Mon, Jan 28, 2013	20.09	20.44	20.09	20.30
4093	NASDAQ	SRCE	Fri, Jan 25, 2013	20.17	20.17	20.00	20.10
4092	NASDAQ	SRCE	Thu, Jan 24, 2013	20.05	20.35	19.96	20.15
4091	NASDAQ	SRCE	Wed, Jan 23, 2013	20.84	20.84	19.99	20.00
4090	NASDAQ	SRCE	Tue, Jan 22, 2013	20.72	20.89	20.63	20.88
4089	NASDAQ	SRCE	Fri, Jan 18, 2013	20.58	20.87	20.42	20.67
4088	NASDAQ	SRCE	Thu, Jan 17, 2013	20.45	20.65	20.33	20.65
4087	NASDAQ	SRCE	Wed, Jan 16, 2013	20.45	20.45	20.27	20.38
4086	NASDAQ	SRCE	Tue, Jan 15, 2013	20.37	20.53	20.37	20.49
4085	NASDAQ	SRCE	Mon, Jan 14, 2013	20.37	20.58	20.37	20.49
4084	NASDAQ	SRCE	Fri, Jan 11, 2013	20.61	20.61	20.30	20.37
4083	NASDAQ	SRCE	Thu, Jan 10, 2013	20.36	20.57	20.35	20.56
4082	NASDAQ	SRCE	Wed, Jan 9, 2013	20.59	20.63	20.20	20.46
4081	NASDAQ	SRCE	Tue, Jan 8, 2013	20.32	20.53	20.25	20.47
4080	NASDAQ	SRCE	Mon, Jan 7, 2013	20.58	20.68	20.48	20.55
4079	NASDAQ	SRCE	Fri, Jan 4, 2013	20.75	20.91	20.65	20.70
4078	NASDAQ	SRCE	Thu, Jan 3, 2013	20.91	20.91	20.60	20.70
4077	NASDAQ	SRCE	Wed, Jan 2, 2013	20.51	20.91	20.32	20.87
4076	NASDAQ	SRCE	Mon, Dec 31, 2012	20.45	20.66	19.77	20.08
4075	NASDAQ	SRCE	Fri, Dec 28, 2012	20.11	20.46	20.01	20.15
4074	NASDAQ	SRCE	Thu, Dec 27, 2012	20.11	20.32	19.77	20.16
4073	NASDAQ	SRCE	Wed, Dec 26, 2012	20.30	20.30	19.99	20.12
4072	NASDAQ	SRCE	Mon, Dec 24, 2012	20.23	20.23	20.08	20.15
4071	NASDAQ	SRCE	Fri, Dec 21, 2012	20.32	20.32	19.89	20.27
4070	NASDAQ	SRCE	Thu, Dec 20, 2012	20.46	20.46	19.93	20.30
4069	NASDAQ	SRCE	Wed, Dec 19, 2012	20.32	20.50	19.86	20.36
4068	NASDAQ	SRCE	Tue, Dec 18, 2012	20.04	20.28	20.03	20.25
4067	NASDAQ	SRCE	Mon, Dec 17, 2012	19.98	20.44	19.78	19.95
4066	NASDAQ	SRCE	Fri, Dec 14, 2012	19.72	19.98	19.72	19.78
4065	NASDAQ	SRCE	Thu, Dec 13, 2012	19.88	19.88	19.77	19.77
4064	NASDAQ	SRCE	Wed, Dec 12, 2012	19.98	19.98	19.68	19.75
4063	NASDAQ	SRCE	Tue, Dec 11, 2012	20.03	20.03	19.77	19.87
4062	NASDAQ	SRCE	Mon, Dec 10, 2012	19.80	19.99	19.74	19.96
4061	NASDAQ	SRCE	Fri, Dec 7, 2012	19.55	19.87	19.29	19.78
4060	NASDAQ	SRCE	Thu, Dec 6, 2012	19.45	19.46	19.19	19.43
4059	NASDAQ	SRCE	Wed, Dec 5, 2012	19.39	19.41	19.23	19.41
4058	NASDAQ	SRCE	Tue, Dec 4, 2012	19.30	19.47	19.17	19.27
4057	NASDAQ	SRCE	Mon, Dec 3, 2012	19.32	19.32	19.03	19.27
4056	NASDAQ	SRCE	Fri, Nov 30, 2012	19.14	19.28	19.05	19.23
4055	NASDAQ	SRCE	Thu, Nov 29, 2012	19.45	19.45	19.15	19.25
4054	NASDAQ	SRCE	Wed, Nov 28, 2012	19.06	19.32	18.80	19.25
4053	NASDAQ	SRCE	Tue, Nov 27, 2012	19.33	19.33	18.92	18.99
4052	NASDAQ	SRCE	Mon, Nov 26, 2012	19.10	19.23	18.90	19.23
4051	NASDAQ	SRCE	Fri, Nov 23, 2012	18.97	19.25	18.95	19.09
4050	NASDAQ	SRCE	Wed, Nov 21, 2012	19.05	19.05	18.79	18.87
4049	NASDAQ	SRCE	Tue, Nov 20, 2012	18.97	19.09	18.88	19.00
4048	NASDAQ	SRCE	Mon, Nov 19, 2012	19.33	19.41	19.00	19.06
4047	NASDAQ	SRCE	Fri, Nov 16, 2012	18.54	19.03	18.44	18.83
4046	NASDAQ	SRCE	Thu, Nov 15, 2012	18.08	18.88	17.91	18.56
4045	NASDAQ	SRCE	Wed, Nov 14, 2012	18.55	18.73	17.99	18.05
4044	NASDAQ	SRCE	Tue, Nov 13, 2012	18.99	19.24	18.51	18.55
4043	NASDAQ	SRCE	Mon, Nov 12, 2012	19.16	19.44	19.02	19.15
4042	NASDAQ	SRCE	Fri, Nov 9, 2012	18.85	19.53	18.64	18.94
4041	NASDAQ	SRCE	Thu, Nov 8, 2012	19.22	19.40	18.87	18.89
4040	NASDAQ	SRCE	Wed, Nov 7, 2012	19.75	19.97	19.14	19.14
4039	NASDAQ	SRCE	Tue, Nov 6, 2012	20.12	20.18	19.77	19.98
4038	NASDAQ	SRCE	Mon, Nov 5, 2012	19.65	20.24	19.65	19.99
4037	NASDAQ	SRCE	Fri, Nov 2, 2012	20.25	20.25	19.79	19.87
4036	NASDAQ	SRCE	Thu, Nov 1, 2012	20.08	20.25	19.92	20.14
4035	NASDAQ	SRCE	Wed, Oct 31, 2012	20.00	20.28	19.47	20.19
4034	NASDAQ	SRCE	Fri, Oct 26, 2012	19.91	20.05	19.73	19.97
4033	NASDAQ	SRCE	Thu, Oct 25, 2012	19.92	20.09	19.65	19.96
4032	NASDAQ	SRCE	Wed, Oct 24, 2012	19.73	19.77	19.45	19.70
4031	NASDAQ	SRCE	Tue, Oct 23, 2012	19.50	19.54	19.09	19.43
4030	NASDAQ	SRCE	Mon, Oct 22, 2012	19.35	19.80	19.35	19.64
4029	NASDAQ	SRCE	Fri, Oct 19, 2012	19.72	19.89	19.33	19.49
4028	NASDAQ	SRCE	Thu, Oct 18, 2012	20.23	20.36	19.79	19.79
4027	NASDAQ	SRCE	Wed, Oct 17, 2012	20.08	20.34	20.05	20.31
4026	NASDAQ	SRCE	Tue, Oct 16, 2012	20.39	20.39	19.95	19.98
4025	NASDAQ	SRCE	Mon, Oct 15, 2012	20.18	20.35	20.01	20.31
4024	NASDAQ	SRCE	Fri, Oct 12, 2012	20.70	20.70	20.05	20.05
4023	NASDAQ	SRCE	Thu, Oct 11, 2012	20.70	20.91	20.55	20.75
4022	NASDAQ	SRCE	Wed, Oct 10, 2012	20.28	20.60	20.28	20.53
4021	NASDAQ	SRCE	Tue, Oct 9, 2012	20.46	20.67	20.11	20.11
4020	NASDAQ	SRCE	Mon, Oct 8, 2012	20.70	20.73	20.20	20.40
4019	NASDAQ	SRCE	Fri, Oct 5, 2012	20.84	21.05	20.74	20.75
4018	NASDAQ	SRCE	Thu, Oct 4, 2012	20.57	20.84	20.57	20.80
4017	NASDAQ	SRCE	Wed, Oct 3, 2012	20.52	20.95	20.39	20.46
4016	NASDAQ	SRCE	Tue, Oct 2, 2012	20.39	20.57	20.16	20.53
4015	NASDAQ	SRCE	Mon, Oct 1, 2012	20.33	20.68	20.15	20.35
4014	NASDAQ	SRCE	Fri, Sep 28, 2012	20.45	20.61	20.25	20.25
4013	NASDAQ	SRCE	Thu, Sep 27, 2012	20.47	20.64	20.47	20.59
4012	NASDAQ	SRCE	Wed, Sep 26, 2012	20.51	20.71	20.01	20.36
4011	NASDAQ	SRCE	Tue, Sep 25, 2012	20.81	20.93	20.37	20.39
4010	NASDAQ	SRCE	Mon, Sep 24, 2012	20.68	20.82	20.34	20.74
4009	NASDAQ	SRCE	Fri, Sep 21, 2012	20.62	20.82	20.32	20.82
4008	NASDAQ	SRCE	Thu, Sep 20, 2012	20.45	20.45	20.15	20.22
4007	NASDAQ	SRCE	Wed, Sep 19, 2012	20.93	20.93	20.61	20.64
4006	NASDAQ	SRCE	Tue, Sep 18, 2012	20.63	21.07	20.63	20.82
4005	NASDAQ	SRCE	Mon, Sep 17, 2012	20.83	20.83	20.52	20.77
4004	NASDAQ	SRCE	Fri, Sep 14, 2012	20.80	21.13	20.75	20.86
4003	NASDAQ	SRCE	Thu, Sep 13, 2012	20.40	21.03	20.25	20.73
4002	NASDAQ	SRCE	Wed, Sep 12, 2012	20.32	20.65	20.32	20.49
4001	NASDAQ	SRCE	Tue, Sep 11, 2012	20.35	20.72	20.18	20.36
4000	NASDAQ	SRCE	Mon, Sep 10, 2012	20.92	20.96	20.33	20.39
3999	NASDAQ	SRCE	Fri, Sep 7, 2012	21.25	21.25	20.89	20.97
3998	NASDAQ	SRCE	Thu, Sep 6, 2012	20.89	21.45	20.89	21.25
3997	NASDAQ	SRCE	Wed, Sep 5, 2012	21.10	21.10	20.61	20.80
3996	NASDAQ	SRCE	Tue, Sep 4, 2012	20.83	21.00	20.52	20.98
3995	NASDAQ	SRCE	Fri, Aug 31, 2012	21.07	21.20	20.74	20.75
3994	NASDAQ	SRCE	Thu, Aug 30, 2012	21.05	21.41	20.90	20.90
3993	NASDAQ	SRCE	Wed, Aug 29, 2012	21.22	21.61	21.15	21.37
3992	NASDAQ	SRCE	Tue, Aug 28, 2012	20.71	21.30	20.58	21.13
3991	NASDAQ	SRCE	Mon, Aug 27, 2012	20.85	20.94	20.57	20.75
3990	NASDAQ	SRCE	Fri, Aug 24, 2012	20.39	21.18	20.39	20.75
3989	NASDAQ	SRCE	Thu, Aug 23, 2012	20.65	20.78	20.15	20.46
3988	NASDAQ	SRCE	Wed, Aug 22, 2012	20.46	21.22	20.46	20.84
3987	NASDAQ	SRCE	Tue, Aug 21, 2012	21.15	21.79	20.89	20.97
3986	NASDAQ	SRCE	Mon, Aug 20, 2012	20.64	21.18	20.55	21.04
3985	NASDAQ	SRCE	Fri, Aug 17, 2012	20.31	21.19	20.14	20.76
3984	NASDAQ	SRCE	Thu, Aug 16, 2012	20.09	20.48	19.79	20.39
3983	NASDAQ	SRCE	Wed, Aug 15, 2012	19.96	20.12	19.96	20.05
3982	NASDAQ	SRCE	Tue, Aug 14, 2012	20.31	20.31	19.83	19.98
3981	NASDAQ	SRCE	Mon, Aug 13, 2012	19.95	20.33	19.63	20.14
3980	NASDAQ	SRCE	Fri, Aug 10, 2012	20.05	20.14	19.82	20.05
3979	NASDAQ	SRCE	Thu, Aug 9, 2012	20.27	20.42	20.00	20.08
3978	NASDAQ	SRCE	Wed, Aug 8, 2012	20.53	20.55	20.26	20.32
3977	NASDAQ	SRCE	Tue, Aug 7, 2012	20.47	20.75	20.37	20.38
3976	NASDAQ	SRCE	Mon, Aug 6, 2012	20.19	20.73	20.15	20.29
3975	NASDAQ	SRCE	Fri, Aug 3, 2012	20.25	20.61	20.15	20.43
3974	NASDAQ	SRCE	Thu, Aug 2, 2012	19.66	20.10	19.65	19.90
3973	NASDAQ	SRCE	Wed, Aug 1, 2012	20.23	20.34	19.89	19.95
3972	NASDAQ	SRCE	Tue, Jul 31, 2012	19.80	20.35	19.80	20.20
3971	NASDAQ	SRCE	Mon, Jul 30, 2012	20.25	20.35	19.78	19.81
3970	NASDAQ	SRCE	Fri, Jul 27, 2012	19.87	20.48	19.59	20.27
3969	NASDAQ	SRCE	Thu, Jul 26, 2012	19.95	20.14	19.61	19.83
3968	NASDAQ	SRCE	Wed, Jul 25, 2012	20.21	20.55	19.45	19.59
3967	NASDAQ	SRCE	Tue, Jul 24, 2012	20.27	20.27	19.95	19.99
3966	NASDAQ	SRCE	Mon, Jul 23, 2012	20.08	20.54	20.02	20.15
3965	NASDAQ	SRCE	Fri, Jul 20, 2012	20.75	20.86	20.38	20.50
3964	NASDAQ	SRCE	Thu, Jul 19, 2012	21.48	21.48	20.94	20.96
3963	NASDAQ	SRCE	Wed, Jul 18, 2012	21.22	21.71	21.17	21.44
3962	NASDAQ	SRCE	Tue, Jul 17, 2012	21.24	21.45	20.93	21.15
3961	NASDAQ	SRCE	Mon, Jul 16, 2012	21.20	21.34	21.04	21.15
3960	NASDAQ	SRCE	Fri, Jul 13, 2012	20.91	21.47	20.91	21.28
3959	NASDAQ	SRCE	Thu, Jul 12, 2012	20.56	21.06	20.49	20.88
3958	NASDAQ	SRCE	Wed, Jul 11, 2012	20.61	20.80	20.51	20.65
3957	NASDAQ	SRCE	Tue, Jul 10, 2012	20.92	20.98	20.46	20.67
3956	NASDAQ	SRCE	Mon, Jul 9, 2012	21.05	21.09	20.46	20.84
3955	NASDAQ	SRCE	Fri, Jul 6, 2012	20.93	21.33	20.93	21.16
3954	NASDAQ	SRCE	Thu, Jul 5, 2012	21.00	21.30	20.95	21.22
3953	NASDAQ	SRCE	Tue, Jul 3, 2012	20.95	21.25	20.44	21.15
3952	NASDAQ	SRCE	Mon, Jul 2, 2012	20.59	21.12	20.57	21.07
3951	NASDAQ	SRCE	Fri, Jun 29, 2012	20.51	20.74	20.39	20.55
3950	NASDAQ	SRCE	Thu, Jun 28, 2012	20.13	20.27	19.87	20.15
3949	NASDAQ	SRCE	Wed, Jun 27, 2012	19.71	20.36	19.66	20.29
3948	NASDAQ	SRCE	Tue, Jun 26, 2012	19.45	19.95	19.43	19.74
3947	NASDAQ	SRCE	Mon, Jun 25, 2012	19.18	19.62	19.18	19.40
3946	NASDAQ	SRCE	Fri, Jun 22, 2012	19.51	19.69	19.25	19.57
3945	NASDAQ	SRCE	Thu, Jun 21, 2012	19.85	19.85	19.20	19.28
3944	NASDAQ	SRCE	Wed, Jun 20, 2012	19.52	19.94	19.52	19.81
3943	NASDAQ	SRCE	Tue, Jun 19, 2012	19.22	19.65	19.05	19.60
3942	NASDAQ	SRCE	Mon, Jun 18, 2012	19.22	19.47	19.10	19.19
3941	NASDAQ	SRCE	Fri, Jun 15, 2012	19.52	19.75	19.23	19.36
3940	NASDAQ	SRCE	Thu, Jun 14, 2012	19.43	19.75	19.34	19.63
3939	NASDAQ	SRCE	Wed, Jun 13, 2012	19.77	20.03	19.32	19.40
3938	NASDAQ	SRCE	Tue, Jun 12, 2012	19.63	19.81	19.29	19.79
3937	NASDAQ	SRCE	Mon, Jun 11, 2012	19.88	20.05	19.45	19.52
3936	NASDAQ	SRCE	Fri, Jun 8, 2012	19.38	19.80	19.27	19.77
3935	NASDAQ	SRCE	Thu, Jun 7, 2012	19.57	19.89	19.23	19.46
3934	NASDAQ	SRCE	Wed, Jun 6, 2012	18.91	19.42	18.71	19.32
3933	NASDAQ	SRCE	Tue, Jun 5, 2012	18.73	19.15	18.69	18.78
3932	NASDAQ	SRCE	Mon, Jun 4, 2012	18.81	19.05	18.67	18.86
3931	NASDAQ	SRCE	Fri, Jun 1, 2012	18.99	19.14	18.65	18.70
3930	NASDAQ	SRCE	Thu, May 31, 2012	19.28	19.60	19.09	19.37
3929	NASDAQ	SRCE	Wed, May 30, 2012	19.45	19.57	19.20	19.29
3928	NASDAQ	SRCE	Tue, May 29, 2012	19.75	20.03	19.33	19.72
3927	NASDAQ	SRCE	Fri, May 25, 2012	19.91	20.09	19.60	19.75
3926	NASDAQ	SRCE	Thu, May 24, 2012	19.67	19.98	19.31	19.98
3925	NASDAQ	SRCE	Wed, May 23, 2012	19.45	19.86	19.23	19.58
3924	NASDAQ	SRCE	Tue, May 22, 2012	19.83	19.96	19.44	19.63
3923	NASDAQ	SRCE	Mon, May 21, 2012	19.59	19.95	19.48	19.75
3922	NASDAQ	SRCE	Fri, May 18, 2012	19.47	19.93	19.37	19.60
3921	NASDAQ	SRCE	Thu, May 17, 2012	19.73	19.79	19.54	19.54
3920	NASDAQ	SRCE	Wed, May 16, 2012	19.55	19.95	19.55	19.63
3919	NASDAQ	SRCE	Tue, May 15, 2012	19.42	19.81	19.35	19.39
3918	NASDAQ	SRCE	Mon, May 14, 2012	19.48	19.87	19.41	19.45
3917	NASDAQ	SRCE	Fri, May 11, 2012	19.89	20.17	19.65	19.78
3916	NASDAQ	SRCE	Thu, May 10, 2012	19.82	20.22	19.61	20.05
3915	NASDAQ	SRCE	Wed, May 9, 2012	19.69	19.83	19.55	19.64
3914	NASDAQ	SRCE	Tue, May 8, 2012	19.44	20.12	19.44	19.99
3913	NASDAQ	SRCE	Mon, May 7, 2012	19.44	20.02	19.09	19.58
3912	NASDAQ	SRCE	Fri, May 4, 2012	19.92	20.34	19.51	19.57
3911	NASDAQ	SRCE	Thu, May 3, 2012	19.92	20.10	19.64	19.99
3910	NASDAQ	SRCE	Wed, May 2, 2012	20.12	20.42	19.95	20.06
3909	NASDAQ	SRCE	Tue, May 1, 2012	20.61	21.01	20.31	20.31
3908	NASDAQ	SRCE	Mon, Apr 30, 2012	21.30	21.35	20.56	20.63
3907	NASDAQ	SRCE	Fri, Apr 27, 2012	21.05	21.39	20.76	21.25
3906	NASDAQ	SRCE	Thu, Apr 26, 2012	20.96	21.45	20.82	21.05
3905	NASDAQ	SRCE	Wed, Apr 25, 2012	20.95	21.23	20.79	21.06
3904	NASDAQ	SRCE	Tue, Apr 24, 2012	20.39	20.91	20.39	20.76
3903	NASDAQ	SRCE	Mon, Apr 23, 2012	20.47	20.57	20.23	20.43
3902	NASDAQ	SRCE	Fri, Apr 20, 2012	21.07	21.14	20.65	20.93
3901	NASDAQ	SRCE	Thu, Apr 19, 2012	20.71	20.93	20.43	20.54
3900	NASDAQ	SRCE	Wed, Apr 18, 2012	21.12	21.12	20.70	20.73
3899	NASDAQ	SRCE	Tue, Apr 17, 2012	20.94	21.43	20.71	21.20
3898	NASDAQ	SRCE	Mon, Apr 16, 2012	20.51	20.93	20.48	20.82
3897	NASDAQ	SRCE	Fri, Apr 13, 2012	21.10	21.10	20.45	20.46
3896	NASDAQ	SRCE	Thu, Apr 12, 2012	21.22	21.45	21.13	21.25
3895	NASDAQ	SRCE	Wed, Apr 11, 2012	20.85	21.26	20.84	21.24
3894	NASDAQ	SRCE	Tue, Apr 10, 2012	20.96	20.96	20.36	20.67
3893	NASDAQ	SRCE	Mon, Apr 9, 2012	21.17	21.25	20.68	21.02
3892	NASDAQ	SRCE	Thu, Apr 5, 2012	21.58	21.68	21.45	21.48
3891	NASDAQ	SRCE	Wed, Apr 4, 2012	21.90	21.99	21.46	21.66
3890	NASDAQ	SRCE	Tue, Apr 3, 2012	22.41	22.60	22.12	22.13
3889	NASDAQ	SRCE	Mon, Apr 2, 2012	22.20	22.55	22.18	22.51
3888	NASDAQ	SRCE	Fri, Mar 30, 2012	22.96	22.96	22.24	22.25
3887	NASDAQ	SRCE	Thu, Mar 29, 2012	22.85	22.87	22.42	22.73
3886	NASDAQ	SRCE	Wed, Mar 28, 2012	23.12	23.39	22.75	23.12
3885	NASDAQ	SRCE	Tue, Mar 27, 2012	23.35	23.42	22.95	23.05
3884	NASDAQ	SRCE	Mon, Mar 26, 2012	22.84	23.35	22.76	23.30
3883	NASDAQ	SRCE	Fri, Mar 23, 2012	22.05	22.51	22.00	22.49
3882	NASDAQ	SRCE	Thu, Mar 22, 2012	22.52	22.55	22.04	22.11
3881	NASDAQ	SRCE	Wed, Mar 21, 2012	22.97	23.00	22.60	22.69
3880	NASDAQ	SRCE	Tue, Mar 20, 2012	22.96	23.10	22.75	22.82
3879	NASDAQ	SRCE	Mon, Mar 19, 2012	22.67	23.57	22.48	23.16
3878	NASDAQ	SRCE	Fri, Mar 16, 2012	22.80	22.85	22.46	22.75
3877	NASDAQ	SRCE	Thu, Mar 15, 2012	22.65	23.13	22.35	22.69
3876	NASDAQ	SRCE	Wed, Mar 14, 2012	22.88	22.97	22.55	22.56
3875	NASDAQ	SRCE	Tue, Mar 13, 2012	22.77	23.00	22.39	22.97
3874	NASDAQ	SRCE	Mon, Mar 12, 2012	22.70	22.77	22.29	22.72
3873	NASDAQ	SRCE	Fri, Mar 9, 2012	22.28	23.04	22.22	22.71
3872	NASDAQ	SRCE	Thu, Mar 8, 2012	22.02	22.30	21.60	22.28
3871	NASDAQ	SRCE	Wed, Mar 7, 2012	21.63	21.95	21.57	21.95
3870	NASDAQ	SRCE	Tue, Mar 6, 2012	21.81	21.95	21.40	21.43
3869	NASDAQ	SRCE	Mon, Mar 5, 2012	21.43	22.22	21.41	22.14
3868	NASDAQ	SRCE	Fri, Mar 2, 2012	22.26	22.28	21.42	21.54
3867	NASDAQ	SRCE	Thu, Mar 1, 2012	22.49	23.02	22.10	22.15
3866	NASDAQ	SRCE	Wed, Feb 29, 2012	23.05	23.10	22.31	22.32
3865	NASDAQ	SRCE	Tue, Feb 28, 2012	23.32	23.32	22.82	22.93
3864	NASDAQ	SRCE	Mon, Feb 27, 2012	22.94	23.39	22.75	23.26
3863	NASDAQ	SRCE	Fri, Feb 24, 2012	23.42	23.51	23.09	23.16
3862	NASDAQ	SRCE	Thu, Feb 23, 2012	22.79	23.57	22.73	23.45
3861	NASDAQ	SRCE	Wed, Feb 22, 2012	23.35	23.41	22.66	22.66
3860	NASDAQ	SRCE	Tue, Feb 21, 2012	23.82	23.82	23.22	23.44
3859	NASDAQ	SRCE	Fri, Feb 17, 2012	23.64	23.82	23.49	23.69
3858	NASDAQ	SRCE	Thu, Feb 16, 2012	22.81	23.62	22.79	23.57
3857	NASDAQ	SRCE	Wed, Feb 15, 2012	23.38	23.61	22.73	22.80
3856	NASDAQ	SRCE	Tue, Feb 14, 2012	23.05	23.53	22.65	23.32
3855	NASDAQ	SRCE	Mon, Feb 13, 2012	22.74	23.15	22.59	23.10
3854	NASDAQ	SRCE	Fri, Feb 10, 2012	22.25	22.63	22.13	22.40
3853	NASDAQ	SRCE	Thu, Feb 9, 2012	23.04	23.14	22.14	22.36
3852	NASDAQ	SRCE	Wed, Feb 8, 2012	23.21	23.47	22.81	23.03
3851	NASDAQ	SRCE	Tue, Feb 7, 2012	23.33	23.71	23.19	23.22
3850	NASDAQ	SRCE	Mon, Feb 6, 2012	24.05	24.10	23.24	23.45
3849	NASDAQ	SRCE	Fri, Feb 3, 2012	24.09	24.35	23.95	24.08
3848	NASDAQ	SRCE	Thu, Feb 2, 2012	23.27	23.95	23.27	23.62
3847	NASDAQ	SRCE	Wed, Feb 1, 2012	23.02	24.09	22.84	23.35
3846	NASDAQ	SRCE	Tue, Jan 31, 2012	23.80	23.97	22.70	22.76
3845	NASDAQ	SRCE	Mon, Jan 30, 2012	22.68	24.21	22.54	23.72
3844	NASDAQ	SRCE	Fri, Jan 27, 2012	22.58	22.99	22.58	22.78
3843	NASDAQ	SRCE	Thu, Jan 26, 2012	23.05	23.05	22.28	22.75
3842	NASDAQ	SRCE	Wed, Jan 25, 2012	23.20	23.34	22.75	22.93
3841	NASDAQ	SRCE	Tue, Jan 24, 2012	22.99	23.33	22.77	23.21
3840	NASDAQ	SRCE	Mon, Jan 23, 2012	22.85	23.15	22.85	23.06
3839	NASDAQ	SRCE	Fri, Jan 20, 2012	22.45	23.79	22.37	22.81
3838	NASDAQ	SRCE	Thu, Jan 19, 2012	22.51	22.65	22.09	22.33
3837	NASDAQ	SRCE	Wed, Jan 18, 2012	22.08	22.50	21.82	22.50
3836	NASDAQ	SRCE	Tue, Jan 17, 2012	22.64	22.64	22.03	22.11
3835	NASDAQ	SRCE	Fri, Jan 13, 2012	22.15	22.57	22.09	22.42
3834	NASDAQ	SRCE	Thu, Jan 12, 2012	22.69	22.75	22.24	22.55
3833	NASDAQ	SRCE	Wed, Jan 11, 2012	22.64	22.64	22.29	22.50
3832	NASDAQ	SRCE	Tue, Jan 10, 2012	22.86	22.95	22.53	22.67
3831	NASDAQ	SRCE	Mon, Jan 9, 2012	22.59	22.85	22.37	22.55
3830	NASDAQ	SRCE	Fri, Jan 6, 2012	22.75	23.01	22.59	22.62
3829	NASDAQ	SRCE	Thu, Jan 5, 2012	22.85	23.38	22.65	23.23
3828	NASDAQ	SRCE	Wed, Jan 4, 2012	23.15	23.78	22.76	22.99
3827	NASDAQ	SRCE	Tue, Jan 3, 2012	23.55	23.73	23.20	23.38
3826	NASDAQ	SRCE	Fri, Dec 30, 2011	23.28	23.41	22.89	23.03
3825	NASDAQ	SRCE	Thu, Dec 29, 2011	23.12	23.37	22.91	23.31
3824	NASDAQ	SRCE	Wed, Dec 28, 2011	23.06	23.33	22.78	22.86
3823	NASDAQ	SRCE	Tue, Dec 27, 2011	23.08	23.42	22.68	23.36
3822	NASDAQ	SRCE	Fri, Dec 23, 2011	23.38	23.38	22.95	23.19
3821	NASDAQ	SRCE	Thu, Dec 22, 2011	23.19	23.43	23.11	23.28
3820	NASDAQ	SRCE	Wed, Dec 21, 2011	22.71	23.17	22.41	23.10
3819	NASDAQ	SRCE	Tue, Dec 20, 2011	22.30	23.01	22.26	22.82
3818	NASDAQ	SRCE	Mon, Dec 19, 2011	22.49	22.50	21.65	21.70
3817	NASDAQ	SRCE	Fri, Dec 16, 2011	22.14	22.80	22.11	22.25
3816	NASDAQ	SRCE	Thu, Dec 15, 2011	22.01	22.25	21.90	22.16
3815	NASDAQ	SRCE	Wed, Dec 14, 2011	21.19	21.80	21.19	21.55
3814	NASDAQ	SRCE	Tue, Dec 13, 2011	21.65	22.60	21.39	21.45
3813	NASDAQ	SRCE	Mon, Dec 12, 2011	22.02	22.02	21.68	21.93
3812	NASDAQ	SRCE	Fri, Dec 9, 2011	22.18	22.72	22.18	22.43
3811	NASDAQ	SRCE	Thu, Dec 8, 2011	22.95	22.95	21.97	22.02
3810	NASDAQ	SRCE	Wed, Dec 7, 2011	22.93	23.36	22.87	23.31
3809	NASDAQ	SRCE	Tue, Dec 6, 2011	22.81	23.35	22.35	23.15
3808	NASDAQ	SRCE	Mon, Dec 5, 2011	22.83	23.09	22.21	22.81
3807	NASDAQ	SRCE	Fri, Dec 2, 2011	22.79	22.96	22.31	22.42
3806	NASDAQ	SRCE	Thu, Dec 1, 2011	22.65	22.89	22.31	22.38
3805	NASDAQ	SRCE	Wed, Nov 30, 2011	22.08	22.83	21.72	22.83
3804	NASDAQ	SRCE	Tue, Nov 29, 2011	20.95	21.11	20.73	21.00
3803	NASDAQ	SRCE	Mon, Nov 28, 2011	20.64	20.95	20.51	20.89
3802	NASDAQ	SRCE	Fri, Nov 25, 2011	20.22	20.56	19.69	19.76
3801	NASDAQ	SRCE	Wed, Nov 23, 2011	21.09	21.18	20.21	20.30
3800	NASDAQ	SRCE	Tue, Nov 22, 2011	21.45	21.70	21.20	21.26
3799	NASDAQ	SRCE	Mon, Nov 21, 2011	21.73	22.07	21.49	21.49
3798	NASDAQ	SRCE	Fri, Nov 18, 2011	21.64	22.23	21.61	22.19
3797	NASDAQ	SRCE	Thu, Nov 17, 2011	21.82	22.20	21.62	21.69
3796	NASDAQ	SRCE	Wed, Nov 16, 2011	21.96	22.63	21.85	21.85
3795	NASDAQ	SRCE	Tue, Nov 15, 2011	21.28	22.35	21.28	22.22
3794	NASDAQ	SRCE	Mon, Nov 14, 2011	21.65	22.72	21.22	21.43
3793	NASDAQ	SRCE	Fri, Nov 11, 2011	21.53	21.93	21.52	21.68
3792	NASDAQ	SRCE	Thu, Nov 10, 2011	21.51	21.54	21.18	21.26
3791	NASDAQ	SRCE	Wed, Nov 9, 2011	21.47	21.97	21.00	21.07
3790	NASDAQ	SRCE	Tue, Nov 8, 2011	21.95	22.31	21.45	22.13
3789	NASDAQ	SRCE	Mon, Nov 7, 2011	21.66	21.81	21.11	21.75
3788	NASDAQ	SRCE	Fri, Nov 4, 2011	21.88	22.03	21.62	21.65
3787	NASDAQ	SRCE	Thu, Nov 3, 2011	21.51	22.35	21.05	22.25
3786	NASDAQ	SRCE	Wed, Nov 2, 2011	21.08	21.65	20.96	21.51
3785	NASDAQ	SRCE	Tue, Nov 1, 2011	20.82	21.72	20.69	20.82
3784	NASDAQ	SRCE	Mon, Oct 31, 2011	22.29	22.73	21.85	21.85
3783	NASDAQ	SRCE	Fri, Oct 28, 2011	23.32	23.44	22.67	22.83
3782	NASDAQ	SRCE	Thu, Oct 27, 2011	22.67	23.69	22.26	23.35
3781	NASDAQ	SRCE	Wed, Oct 26, 2011	21.88	22.12	21.30	21.84
3780	NASDAQ	SRCE	Tue, Oct 25, 2011	22.29	22.29	21.27	21.42
3779	NASDAQ	SRCE	Mon, Oct 24, 2011	21.97	22.54	21.87	22.45
3778	NASDAQ	SRCE	Fri, Oct 21, 2011	21.89	21.89	21.00	21.78
3777	NASDAQ	SRCE	Thu, Oct 20, 2011	21.36	21.57	20.79	21.45
3776	NASDAQ	SRCE	Wed, Oct 19, 2011	21.65	21.97	21.28	21.32
3775	NASDAQ	SRCE	Tue, Oct 18, 2011	20.31	21.74	20.31	21.60
3774	NASDAQ	SRCE	Mon, Oct 17, 2011	20.93	20.93	20.25	20.28
3773	NASDAQ	SRCE	Fri, Oct 14, 2011	20.95	21.27	20.65	21.16
3772	NASDAQ	SRCE	Thu, Oct 13, 2011	20.88	21.08	20.68	20.85
3771	NASDAQ	SRCE	Wed, Oct 12, 2011	20.82	21.21	20.65	21.08
3770	NASDAQ	SRCE	Tue, Oct 11, 2011	20.48	20.82	20.47	20.68
3769	NASDAQ	SRCE	Mon, Oct 10, 2011	19.92	20.68	19.72	20.68
3768	NASDAQ	SRCE	Fri, Oct 7, 2011	20.42	20.42	19.43	19.54
3767	NASDAQ	SRCE	Thu, Oct 6, 2011	20.21	20.36	19.99	20.31
3766	NASDAQ	SRCE	Wed, Oct 5, 2011	19.90	20.36	19.64	20.25
3765	NASDAQ	SRCE	Tue, Oct 4, 2011	18.17	19.92	18.10	19.91
3764	NASDAQ	SRCE	Mon, Oct 3, 2011	18.75	19.27	18.22	18.23
3763	NASDAQ	SRCE	Fri, Sep 30, 2011	19.25	19.53	18.93	18.94
3762	NASDAQ	SRCE	Thu, Sep 29, 2011	18.89	19.62	18.78	19.57
3761	NASDAQ	SRCE	Wed, Sep 28, 2011	19.27	19.54	18.33	18.34
3760	NASDAQ	SRCE	Tue, Sep 27, 2011	19.55	19.82	18.90	19.34
3759	NASDAQ	SRCE	Mon, Sep 26, 2011	18.65	19.19	18.39	19.15
3758	NASDAQ	SRCE	Fri, Sep 23, 2011	18.10	18.71	18.10	18.51
3757	NASDAQ	SRCE	Thu, Sep 22, 2011	17.60	18.51	17.60	18.07
3756	NASDAQ	SRCE	Wed, Sep 21, 2011	18.95	19.34	18.21	18.25
3755	NASDAQ	SRCE	Tue, Sep 20, 2011	19.40	19.58	19.04	19.05
3754	NASDAQ	SRCE	Mon, Sep 19, 2011	19.58	19.73	19.21	19.49
3753	NASDAQ	SRCE	Fri, Sep 16, 2011	20.27	20.27	19.85	19.98
3752	NASDAQ	SRCE	Thu, Sep 15, 2011	20.37	20.37	19.82	20.09
3751	NASDAQ	SRCE	Wed, Sep 14, 2011	19.97	20.45	19.43	20.17
3750	NASDAQ	SRCE	Tue, Sep 13, 2011	19.28	19.85	19.24	19.73
3749	NASDAQ	SRCE	Mon, Sep 12, 2011	18.60	19.32	18.60	19.05
3748	NASDAQ	SRCE	Fri, Sep 9, 2011	19.68	19.79	18.95	18.95
3747	NASDAQ	SRCE	Thu, Sep 8, 2011	20.01	20.38	19.64	19.93
3746	NASDAQ	SRCE	Wed, Sep 7, 2011	19.66	20.42	19.53	20.23
3745	NASDAQ	SRCE	Tue, Sep 6, 2011	18.47	19.41	18.47	19.27
3744	NASDAQ	SRCE	Fri, Sep 2, 2011	19.33	19.98	19.05	19.15
3743	NASDAQ	SRCE	Thu, Sep 1, 2011	20.62	20.80	19.56	19.88
3742	NASDAQ	SRCE	Wed, Aug 31, 2011	20.91	20.91	20.45	20.68
3741	NASDAQ	SRCE	Tue, Aug 30, 2011	20.70	20.91	20.21	20.86
3740	NASDAQ	SRCE	Mon, Aug 29, 2011	19.69	20.89	19.68	20.82
3739	NASDAQ	SRCE	Fri, Aug 26, 2011	19.26	20.06	19.26	19.46
3738	NASDAQ	SRCE	Thu, Aug 25, 2011	20.41	20.41	19.32	19.43
3737	NASDAQ	SRCE	Wed, Aug 24, 2011	19.89	20.40	19.57	20.11
3736	NASDAQ	SRCE	Tue, Aug 23, 2011	18.70	19.94	18.70	19.90
3735	NASDAQ	SRCE	Mon, Aug 22, 2011	18.93	19.09	18.36	18.62
3734	NASDAQ	SRCE	Fri, Aug 19, 2011	17.88	18.94	17.88	18.30
3733	NASDAQ	SRCE	Thu, Aug 18, 2011	18.82	19.40	17.98	18.17
3732	NASDAQ	SRCE	Wed, Aug 17, 2011	19.25	19.65	19.18	19.49
3731	NASDAQ	SRCE	Tue, Aug 16, 2011	19.02	19.50	18.61	18.87
3730	NASDAQ	SRCE	Mon, Aug 15, 2011	18.94	19.64	18.94	19.25
3729	NASDAQ	SRCE	Fri, Aug 12, 2011	19.61	19.61	18.53	18.61
3728	NASDAQ	SRCE	Thu, Aug 11, 2011	18.87	19.90	18.18	19.42
3727	NASDAQ	SRCE	Wed, Aug 10, 2011	19.80	20.11	18.19	18.40
3726	NASDAQ	SRCE	Tue, Aug 9, 2011	19.45	20.91	18.01	20.55
3725	NASDAQ	SRCE	Mon, Aug 8, 2011	19.90	20.46	18.21	18.81
3724	NASDAQ	SRCE	Fri, Aug 5, 2011	20.54	20.81	20.01	20.39
3723	NASDAQ	SRCE	Thu, Aug 4, 2011	20.88	21.27	20.23	20.25
3722	NASDAQ	SRCE	Wed, Aug 3, 2011	20.44	21.41	20.07	21.18
3721	NASDAQ	SRCE	Tue, Aug 2, 2011	20.91	21.14	20.46	20.46
3720	NASDAQ	SRCE	Mon, Aug 1, 2011	21.28	21.31	20.66	21.06
3719	NASDAQ	SRCE	Fri, Jul 29, 2011	20.49	21.17	20.47	20.95
3718	NASDAQ	SRCE	Thu, Jul 28, 2011	20.49	20.93	20.39	20.70
3717	NASDAQ	SRCE	Wed, Jul 27, 2011	21.01	21.01	20.34	20.49
3716	NASDAQ	SRCE	Tue, Jul 26, 2011	21.81	21.81	20.98	21.13
3715	NASDAQ	SRCE	Mon, Jul 25, 2011	20.89	21.82	20.59	21.68
3714	NASDAQ	SRCE	Fri, Jul 22, 2011	19.96	21.51	19.80	21.31
3713	NASDAQ	SRCE	Thu, Jul 21, 2011	19.43	20.00	19.42	19.91
3712	NASDAQ	SRCE	Wed, Jul 20, 2011	19.89	19.98	19.23	19.27
3711	NASDAQ	SRCE	Tue, Jul 19, 2011	19.33	19.95	19.14	19.83
3710	NASDAQ	SRCE	Mon, Jul 18, 2011	19.53	19.59	18.93	19.17
3709	NASDAQ	SRCE	Fri, Jul 15, 2011	19.47	19.60	18.95	19.60
3708	NASDAQ	SRCE	Thu, Jul 14, 2011	19.97	19.97	19.41	19.45
3707	NASDAQ	SRCE	Wed, Jul 13, 2011	19.43	19.95	19.43	19.94
3706	NASDAQ	SRCE	Tue, Jul 12, 2011	19.32	19.75	19.25	19.34
3705	NASDAQ	SRCE	Mon, Jul 11, 2011	19.27	19.59	19.27	19.33
3704	NASDAQ	SRCE	Fri, Jul 8, 2011	19.57	19.74	19.37	19.52
3703	NASDAQ	SRCE	Thu, Jul 7, 2011	19.17	19.98	19.07	19.88
3702	NASDAQ	SRCE	Wed, Jul 6, 2011	19.01	19.15	18.65	19.13
3701	NASDAQ	SRCE	Tue, Jul 5, 2011	19.02	19.09	18.87	19.08
3700	NASDAQ	SRCE	Fri, Jul 1, 2011	18.86	19.17	18.85	19.05
3699	NASDAQ	SRCE	Thu, Jun 30, 2011	18.84	18.86	18.71	18.85
3698	NASDAQ	SRCE	Wed, Jun 29, 2011	18.86	18.86	18.57	18.71
3697	NASDAQ	SRCE	Tue, Jun 28, 2011	18.67	18.85	18.59	18.83
3696	NASDAQ	SRCE	Mon, Jun 27, 2011	18.22	18.85	17.97	18.54
3695	NASDAQ	SRCE	Fri, Jun 24, 2011	18.51	18.61	18.12	18.25
3694	NASDAQ	SRCE	Thu, Jun 23, 2011	18.33	18.65	18.07	18.45
3693	NASDAQ	SRCE	Wed, Jun 22, 2011	18.84	18.99	18.56	18.56
3692	NASDAQ	SRCE	Tue, Jun 21, 2011	18.67	19.07	18.30	18.98
3691	NASDAQ	SRCE	Mon, Jun 20, 2011	18.15	18.69	17.89	18.52
3690	NASDAQ	SRCE	Fri, Jun 17, 2011	18.01	18.26	17.90	18.16
3689	NASDAQ	SRCE	Thu, Jun 16, 2011	17.75	18.07	17.67	17.87
3688	NASDAQ	SRCE	Wed, Jun 15, 2011	17.85	18.20	17.60	17.73
3687	NASDAQ	SRCE	Tue, Jun 14, 2011	17.69	18.25	17.45	18.11
3686	NASDAQ	SRCE	Mon, Jun 13, 2011	17.51	17.98	17.37	17.51
3685	NASDAQ	SRCE	Fri, Jun 10, 2011	17.46	17.92	17.36	17.39
3684	NASDAQ	SRCE	Thu, Jun 9, 2011	17.66	17.80	17.48	17.57
3683	NASDAQ	SRCE	Wed, Jun 8, 2011	17.65	17.77	17.54	17.55
3682	NASDAQ	SRCE	Tue, Jun 7, 2011	18.03	18.09	17.70	17.75
3681	NASDAQ	SRCE	Mon, Jun 6, 2011	17.95	18.23	17.73	17.85
3680	NASDAQ	SRCE	Fri, Jun 3, 2011	18.15	18.72	17.95	17.95
3679	NASDAQ	SRCE	Thu, Jun 2, 2011	18.56	18.77	18.33	18.40
3678	NASDAQ	SRCE	Wed, Jun 1, 2011	19.05	19.05	18.43	18.45
3677	NASDAQ	SRCE	Tue, May 31, 2011	18.98	19.11	18.48	19.11
3676	NASDAQ	SRCE	Fri, May 27, 2011	18.65	18.83	18.46	18.77
3675	NASDAQ	SRCE	Thu, May 26, 2011	18.35	18.59	18.18	18.57
3674	NASDAQ	SRCE	Wed, May 25, 2011	18.38	18.55	18.23	18.45
3673	NASDAQ	SRCE	Tue, May 24, 2011	18.90	18.90	18.31	18.41
3672	NASDAQ	SRCE	Mon, May 23, 2011	18.36	19.08	18.36	18.77
3671	NASDAQ	SRCE	Fri, May 20, 2011	18.67	18.86	18.52	18.77
3670	NASDAQ	SRCE	Thu, May 19, 2011	18.75	18.93	18.57	18.80
3669	NASDAQ	SRCE	Wed, May 18, 2011	18.50	18.56	18.22	18.56
3668	NASDAQ	SRCE	Tue, May 17, 2011	17.95	18.64	17.74	18.34
3667	NASDAQ	SRCE	Mon, May 16, 2011	17.99	18.37	17.87	17.87
3666	NASDAQ	SRCE	Fri, May 13, 2011	18.52	18.61	18.11	18.11
3665	NASDAQ	SRCE	Thu, May 12, 2011	18.26	18.65	18.26	18.57
3664	NASDAQ	SRCE	Wed, May 11, 2011	18.55	18.68	18.36	18.37
3663	NASDAQ	SRCE	Tue, May 10, 2011	18.03	18.73	17.93	18.68
3662	NASDAQ	SRCE	Mon, May 9, 2011	17.85	18.04	17.78	17.93
3661	NASDAQ	SRCE	Fri, May 6, 2011	18.36	18.36	17.75	17.83
3660	NASDAQ	SRCE	Thu, May 5, 2011	18.18	18.55	18.02	18.06
3659	NASDAQ	SRCE	Wed, May 4, 2011	18.57	18.73	18.28	18.28
3658	NASDAQ	SRCE	Tue, May 3, 2011	18.73	18.95	18.68	18.69
3657	NASDAQ	SRCE	Mon, May 2, 2011	19.39	19.39	18.75	18.78
3656	NASDAQ	SRCE	Fri, Apr 29, 2011	19.29	19.38	19.17	19.29
3655	NASDAQ	SRCE	Thu, Apr 28, 2011	18.95	19.26	18.89	19.25
3654	NASDAQ	SRCE	Wed, Apr 27, 2011	19.06	19.39	18.88	18.95
3653	NASDAQ	SRCE	Tue, Apr 26, 2011	18.88	19.11	18.82	19.08
3652	NASDAQ	SRCE	Mon, Apr 25, 2011	18.71	18.85	18.71	18.83
3651	NASDAQ	SRCE	Thu, Apr 21, 2011	18.85	18.87	18.51	18.87
3650	NASDAQ	SRCE	Wed, Apr 20, 2011	18.86	18.86	18.59	18.82
3649	NASDAQ	SRCE	Tue, Apr 19, 2011	18.62	18.62	18.41	18.55
3648	NASDAQ	SRCE	Mon, Apr 18, 2011	18.34	18.60	18.34	18.46
3647	NASDAQ	SRCE	Fri, Apr 15, 2011	18.27	18.72	18.27	18.64
3646	NASDAQ	SRCE	Thu, Apr 14, 2011	18.10	18.62	18.10	18.32
3645	NASDAQ	SRCE	Wed, Apr 13, 2011	18.70	18.76	18.03	18.21
3644	NASDAQ	SRCE	Tue, Apr 12, 2011	18.58	18.69	18.45	18.54
3643	NASDAQ	SRCE	Mon, Apr 11, 2011	18.54	18.92	18.54	18.63
3642	NASDAQ	SRCE	Fri, Apr 8, 2011	18.86	18.95	18.36	18.57
3641	NASDAQ	SRCE	Thu, Apr 7, 2011	19.01	19.01	18.69	18.69
3640	NASDAQ	SRCE	Wed, Apr 6, 2011	18.79	19.07	18.79	19.00
3639	NASDAQ	SRCE	Tue, Apr 5, 2011	18.57	18.86	18.42	18.65
3638	NASDAQ	SRCE	Mon, Apr 4, 2011	18.55	18.86	18.38	18.67
3637	NASDAQ	SRCE	Fri, Apr 1, 2011	18.25	18.54	18.08	18.49
3636	NASDAQ	SRCE	Thu, Mar 31, 2011	18.05	18.23	17.73	18.22
3635	NASDAQ	SRCE	Wed, Mar 30, 2011	17.65	18.18	17.35	18.18
3634	NASDAQ	SRCE	Tue, Mar 29, 2011	17.33	17.65	17.31	17.65
3633	NASDAQ	SRCE	Mon, Mar 28, 2011	17.58	17.55	17.35	17.35
3632	NASDAQ	SRCE	Fri, Mar 25, 2011	17.34	17.63	17.14	17.55
3631	NASDAQ	SRCE	Thu, Mar 24, 2011	17.27	17.30	17.06	17.27
3630	NASDAQ	SRCE	Wed, Mar 23, 2011	16.89	17.27	16.61	17.23
3629	NASDAQ	SRCE	Tue, Mar 22, 2011	17.00	17.03	16.90	16.90
3628	NASDAQ	SRCE	Mon, Mar 21, 2011	16.63	16.92	16.45	16.92
3627	NASDAQ	SRCE	Fri, Mar 18, 2011	16.54	16.97	16.33	16.35
3626	NASDAQ	SRCE	Thu, Mar 17, 2011	16.57	16.80	16.33	16.35
3625	NASDAQ	SRCE	Wed, Mar 16, 2011	16.63	16.95	16.24	16.27
3624	NASDAQ	SRCE	Tue, Mar 15, 2011	16.45	16.72	16.45	16.62
3623	NASDAQ	SRCE	Mon, Mar 14, 2011	16.77	16.92	16.55	16.56
3622	NASDAQ	SRCE	Fri, Mar 11, 2011	16.81	17.22	16.79	16.90
3621	NASDAQ	SRCE	Thu, Mar 10, 2011	17.34	17.40	16.82	16.83
3620	NASDAQ	SRCE	Wed, Mar 9, 2011	17.55	17.71	17.43	17.61
3619	NASDAQ	SRCE	Tue, Mar 8, 2011	17.27	17.73	17.27	17.65
3618	NASDAQ	SRCE	Mon, Mar 7, 2011	17.72	17.77	17.15	17.24
3617	NASDAQ	SRCE	Fri, Mar 4, 2011	17.85	17.85	17.55	17.62
3616	NASDAQ	SRCE	Thu, Mar 3, 2011	17.65	17.89	17.51	17.89
3615	NASDAQ	SRCE	Wed, Mar 2, 2011	17.46	17.47	17.27	17.41
3614	NASDAQ	SRCE	Tue, Mar 1, 2011	17.82	17.82	17.34	17.43
3613	NASDAQ	SRCE	Mon, Feb 28, 2011	17.68	17.79	17.43	17.79
3612	NASDAQ	SRCE	Fri, Feb 25, 2011	17.04	17.70	16.88	17.64
3611	NASDAQ	SRCE	Thu, Feb 24, 2011	16.88	17.03	16.77	17.03
3610	NASDAQ	SRCE	Wed, Feb 23, 2011	17.30	17.30	16.77	16.78
3609	NASDAQ	SRCE	Tue, Feb 22, 2011	17.10	17.36	17.02	17.19
3608	NASDAQ	SRCE	Fri, Feb 18, 2011	17.74	17.74	17.02	17.39
3607	NASDAQ	SRCE	Thu, Feb 17, 2011	17.55	17.71	17.35	17.62
3606	NASDAQ	SRCE	Wed, Feb 16, 2011	17.30	17.74	17.19	17.65
3605	NASDAQ	SRCE	Tue, Feb 15, 2011	17.30	17.37	17.08	17.16
3604	NASDAQ	SRCE	Mon, Feb 14, 2011	17.34	17.41	17.18	17.33
3603	NASDAQ	SRCE	Fri, Feb 11, 2011	16.63	17.38	16.63	17.38
3602	NASDAQ	SRCE	Thu, Feb 10, 2011	16.87	17.14	16.66	16.74
3601	NASDAQ	SRCE	Wed, Feb 9, 2011	16.99	17.19	16.93	16.93
3600	NASDAQ	SRCE	Tue, Feb 8, 2011	17.25	17.25	16.98	17.14
3599	NASDAQ	SRCE	Mon, Feb 7, 2011	17.08	17.38	17.03	17.31
3598	NASDAQ	SRCE	Fri, Feb 4, 2011	17.20	17.30	16.96	17.06
3597	NASDAQ	SRCE	Thu, Feb 3, 2011	17.41	17.55	17.20	17.28
3596	NASDAQ	SRCE	Wed, Feb 2, 2011	17.56	17.63	17.35	17.41
3595	NASDAQ	SRCE	Tue, Feb 1, 2011	17.34	17.82	17.00	17.79
3594	NASDAQ	SRCE	Mon, Jan 31, 2011	17.23	17.51	17.08	17.14
3593	NASDAQ	SRCE	Fri, Jan 28, 2011	17.53	17.53	16.91	17.05
3592	NASDAQ	SRCE	Thu, Jan 27, 2011	17.69	17.72	17.49	17.54
3591	NASDAQ	SRCE	Wed, Jan 26, 2011	17.44	17.69	17.18	17.68
3590	NASDAQ	SRCE	Tue, Jan 25, 2011	17.13	17.47	17.02	17.40
3589	NASDAQ	SRCE	Mon, Jan 24, 2011	16.90	17.80	16.90	17.29
3588	NASDAQ	SRCE	Fri, Jan 21, 2011	16.94	17.47	16.82	16.82
3587	NASDAQ	SRCE	Thu, Jan 20, 2011	17.14	17.36	16.83	16.84
3586	NASDAQ	SRCE	Wed, Jan 19, 2011	17.75	18.08	17.15	17.15
3585	NASDAQ	SRCE	Tue, Jan 18, 2011	17.95	17.95	17.66	17.81
3584	NASDAQ	SRCE	Fri, Jan 14, 2011	17.58	18.18	17.49	18.01
3583	NASDAQ	SRCE	Thu, Jan 13, 2011	17.88	17.98	17.52	17.54
3582	NASDAQ	SRCE	Wed, Jan 12, 2011	18.04	18.09	17.91	17.99
3581	NASDAQ	SRCE	Tue, Jan 11, 2011	17.61	17.83	17.59	17.83
3580	NASDAQ	SRCE	Mon, Jan 10, 2011	17.44	17.60	17.43	17.55
3579	NASDAQ	SRCE	Fri, Jan 7, 2011	18.03	18.05	17.29	17.53
3578	NASDAQ	SRCE	Thu, Jan 6, 2011	18.49	18.49	17.77	17.95
3577	NASDAQ	SRCE	Wed, Jan 5, 2011	18.51	18.67	18.20	18.54
3576	NASDAQ	SRCE	Tue, Jan 4, 2011	18.97	18.97	18.49	18.49
3575	NASDAQ	SRCE	Mon, Jan 3, 2011	18.62	19.00	18.47	18.95
3574	NASDAQ	SRCE	Fri, Dec 31, 2010	18.47	18.62	18.35	18.40
3573	NASDAQ	SRCE	Thu, Dec 30, 2010	18.53	18.60	18.46	18.48
3572	NASDAQ	SRCE	Wed, Dec 29, 2010	18.67	18.73	18.54	18.56
3571	NASDAQ	SRCE	Tue, Dec 28, 2010	18.72	18.74	18.50	18.66
3570	NASDAQ	SRCE	Mon, Dec 27, 2010	18.61	18.77	18.53	18.72
3569	NASDAQ	SRCE	Thu, Dec 23, 2010	18.71	18.72	18.55	18.68
3568	NASDAQ	SRCE	Wed, Dec 22, 2010	18.36	18.60	18.27	18.60
3567	NASDAQ	SRCE	Tue, Dec 21, 2010	18.13	18.45	17.98	18.40
3566	NASDAQ	SRCE	Mon, Dec 20, 2010	18.36	18.42	17.90	18.07
3565	NASDAQ	SRCE	Fri, Dec 17, 2010	18.81	18.81	18.26	18.38
3564	NASDAQ	SRCE	Thu, Dec 16, 2010	18.21	18.84	18.21	18.74
3563	NASDAQ	SRCE	Wed, Dec 15, 2010	18.68	18.80	18.31	18.33
3562	NASDAQ	SRCE	Tue, Dec 14, 2010	18.78	18.86	18.38	18.74
3561	NASDAQ	SRCE	Mon, Dec 13, 2010	18.64	18.85	18.44	18.66
3560	NASDAQ	SRCE	Fri, Dec 10, 2010	18.18	18.63	17.99	18.63
3559	NASDAQ	SRCE	Thu, Dec 9, 2010	18.18	18.27	18.03	18.23
3558	NASDAQ	SRCE	Wed, Dec 8, 2010	18.00	18.13	17.78	18.11
3557	NASDAQ	SRCE	Tue, Dec 7, 2010	17.61	17.96	17.38	17.96
3556	NASDAQ	SRCE	Mon, Dec 6, 2010	16.87	17.51	16.87	17.47
3555	NASDAQ	SRCE	Fri, Dec 3, 2010	17.15	17.60	17.15	17.59
3554	NASDAQ	SRCE	Thu, Dec 2, 2010	17.26	17.36	17.12	17.36
3553	NASDAQ	SRCE	Wed, Dec 1, 2010	17.27	17.27	17.15	17.22
3552	NASDAQ	SRCE	Tue, Nov 30, 2010	16.87	17.16	16.61	16.95
3551	NASDAQ	SRCE	Mon, Nov 29, 2010	16.92	17.27	16.73	17.14
3550	NASDAQ	SRCE	Fri, Nov 26, 2010	17.16	17.21	17.10	17.10
3549	NASDAQ	SRCE	Wed, Nov 24, 2010	17.10	17.35	16.93	17.35
3548	NASDAQ	SRCE	Tue, Nov 23, 2010	16.66	16.98	16.66	16.82
3547	NASDAQ	SRCE	Mon, Nov 22, 2010	17.15	17.15	16.78	16.92
3546	NASDAQ	SRCE	Fri, Nov 19, 2010	17.00	17.35	16.95	17.28
3545	NASDAQ	SRCE	Thu, Nov 18, 2010	17.01	17.17	16.89	17.00
3544	NASDAQ	SRCE	Wed, Nov 17, 2010	16.89	17.05	16.66	16.75
3543	NASDAQ	SRCE	Tue, Nov 16, 2010	17.03	17.26	16.73	16.95
3542	NASDAQ	SRCE	Mon, Nov 15, 2010	16.87	17.27	16.79	17.17
3541	NASDAQ	SRCE	Fri, Nov 12, 2010	16.92	16.92	16.66	16.67
3540	NASDAQ	SRCE	Thu, Nov 11, 2010	17.24	17.25	16.83	17.14
3539	NASDAQ	SRCE	Wed, Nov 10, 2010	16.86	17.49	16.86	17.49
3538	NASDAQ	SRCE	Tue, Nov 9, 2010	16.88	16.95	16.69	16.79
3537	NASDAQ	SRCE	Mon, Nov 8, 2010	17.10	17.29	16.75	16.88
3536	NASDAQ	SRCE	Fri, Nov 5, 2010	17.26	17.35	17.08	17.21
3535	NASDAQ	SRCE	Thu, Nov 4, 2010	16.44	17.27	16.44	17.27
3534	NASDAQ	SRCE	Wed, Nov 3, 2010	16.15	16.35	16.08	16.35
3533	NASDAQ	SRCE	Tue, Nov 2, 2010	15.85	16.23	15.66	16.23
3532	NASDAQ	SRCE	Mon, Nov 1, 2010	16.06	16.15	15.46	15.62
3531	NASDAQ	SRCE	Fri, Oct 29, 2010	15.75	16.23	15.75	16.06
3530	NASDAQ	SRCE	Thu, Oct 28, 2010	16.18	16.25	15.78	15.79
3529	NASDAQ	SRCE	Wed, Oct 27, 2010	16.29	16.45	15.91	16.08
3528	NASDAQ	SRCE	Tue, Oct 26, 2010	16.84	16.93	16.33	16.37
3527	NASDAQ	SRCE	Mon, Oct 25, 2010	17.36	17.36	16.90	16.91
3526	NASDAQ	SRCE	Fri, Oct 22, 2010	17.57	17.57	17.06	17.16
3525	NASDAQ	SRCE	Thu, Oct 21, 2010	17.41	17.61	16.85	17.26
3524	NASDAQ	SRCE	Wed, Oct 20, 2010	17.25	17.36	16.99	17.23
3523	NASDAQ	SRCE	Tue, Oct 19, 2010	17.60	17.77	16.95	17.08
3522	NASDAQ	SRCE	Mon, Oct 18, 2010	17.04	17.99	17.04	17.99
3521	NASDAQ	SRCE	Fri, Oct 15, 2010	17.13	17.14	16.82	16.94
3520	NASDAQ	SRCE	Thu, Oct 14, 2010	17.05	17.13	16.36	16.99
3519	NASDAQ	SRCE	Wed, Oct 13, 2010	16.49	17.14	16.33	17.13
3518	NASDAQ	SRCE	Tue, Oct 12, 2010	16.36	16.53	16.28	16.45
3517	NASDAQ	SRCE	Mon, Oct 11, 2010	16.51	16.65	16.14	16.45
3516	NASDAQ	SRCE	Fri, Oct 8, 2010	16.10	16.50	15.97	16.50
3515	NASDAQ	SRCE	Thu, Oct 7, 2010	16.35	16.35	15.90	16.14
3514	NASDAQ	SRCE	Wed, Oct 6, 2010	16.16	16.35	16.16	16.31
3513	NASDAQ	SRCE	Tue, Oct 5, 2010	16.04	16.35	15.94	16.35
3512	NASDAQ	SRCE	Mon, Oct 4, 2010	15.91	15.94	15.72	15.79
3511	NASDAQ	SRCE	Fri, Oct 1, 2010	15.99	16.05	15.86	15.93
3510	NASDAQ	SRCE	Thu, Sep 30, 2010	15.94	16.02	15.75	15.78
3509	NASDAQ	SRCE	Wed, Sep 29, 2010	15.65	15.84	15.46	15.79
3508	NASDAQ	SRCE	Tue, Sep 28, 2010	15.69	15.75	15.29	15.75
3507	NASDAQ	SRCE	Mon, Sep 27, 2010	15.91	15.91	15.50	15.60
3506	NASDAQ	SRCE	Fri, Sep 24, 2010	15.40	15.91	15.26	15.89
3505	NASDAQ	SRCE	Thu, Sep 23, 2010	15.54	15.79	15.07	15.08
3504	NASDAQ	SRCE	Wed, Sep 22, 2010	15.96	16.19	15.48	15.64
3503	NASDAQ	SRCE	Tue, Sep 21, 2010	16.25	16.25	15.65	16.05
3502	NASDAQ	SRCE	Mon, Sep 20, 2010	15.34	16.32	15.34	16.32
3501	NASDAQ	SRCE	Fri, Sep 17, 2010	15.24	15.45	15.03	15.35
3500	NASDAQ	SRCE	Thu, Sep 16, 2010	15.53	15.53	14.93	15.02
3499	NASDAQ	SRCE	Wed, Sep 15, 2010	15.40	15.61	15.20	15.60
3498	NASDAQ	SRCE	Tue, Sep 14, 2010	15.70	15.70	15.30	15.47
3497	NASDAQ	SRCE	Mon, Sep 13, 2010	15.46	15.80	15.40	15.73
3496	NASDAQ	SRCE	Fri, Sep 10, 2010	15.06	15.31	15.04	15.25
3495	NASDAQ	SRCE	Thu, Sep 9, 2010	15.15	15.15	14.88	15.05
3494	NASDAQ	SRCE	Wed, Sep 8, 2010	15.01	15.20	14.89	14.92
3493	NASDAQ	SRCE	Tue, Sep 7, 2010	15.44	15.44	14.85	14.92
3492	NASDAQ	SRCE	Fri, Sep 3, 2010	15.38	15.51	15.21	15.45
3491	NASDAQ	SRCE	Thu, Sep 2, 2010	15.18	15.18	14.95	15.14
3490	NASDAQ	SRCE	Wed, Sep 1, 2010	15.00	15.22	14.93	15.22
3489	NASDAQ	SRCE	Tue, Aug 31, 2010	14.71	15.09	14.64	14.75
3488	NASDAQ	SRCE	Mon, Aug 30, 2010	15.23	15.23	14.72	14.75
3487	NASDAQ	SRCE	Fri, Aug 27, 2010	15.00	15.33	14.83	15.25
3486	NASDAQ	SRCE	Thu, Aug 26, 2010	15.10	15.18	14.75	14.75
3485	NASDAQ	SRCE	Wed, Aug 25, 2010	14.53	15.10	14.53	15.06
3484	NASDAQ	SRCE	Tue, Aug 24, 2010	14.53	14.87	14.53	14.54
3483	NASDAQ	SRCE	Mon, Aug 23, 2010	14.96	14.99	14.55	14.59
3482	NASDAQ	SRCE	Fri, Aug 20, 2010	14.78	14.97	14.77	14.82
3481	NASDAQ	SRCE	Thu, Aug 19, 2010	15.31	15.32	14.78	14.79
3480	NASDAQ	SRCE	Wed, Aug 18, 2010	15.51	15.71	15.35	15.42
3479	NASDAQ	SRCE	Tue, Aug 17, 2010	15.05	15.69	15.05	15.57
3478	NASDAQ	SRCE	Mon, Aug 16, 2010	15.08	15.41	15.08	15.28
3477	NASDAQ	SRCE	Fri, Aug 13, 2010	15.25	15.32	15.03	15.09
3476	NASDAQ	SRCE	Thu, Aug 12, 2010	15.09	15.45	15.09	15.18
3475	NASDAQ	SRCE	Wed, Aug 11, 2010	15.88	15.94	15.23	15.26
3474	NASDAQ	SRCE	Tue, Aug 10, 2010	16.86	16.94	16.15	16.15
3473	NASDAQ	SRCE	Mon, Aug 9, 2010	16.67	17.13	16.40	17.09
3472	NASDAQ	SRCE	Fri, Aug 6, 2010	16.64	16.66	16.12	16.49
3471	NASDAQ	SRCE	Thu, Aug 5, 2010	17.07	17.15	16.68	16.87
3470	NASDAQ	SRCE	Wed, Aug 4, 2010	16.85	17.22	16.77	17.18
3469	NASDAQ	SRCE	Tue, Aug 3, 2010	16.91	17.26	16.68	16.81
3468	NASDAQ	SRCE	Mon, Aug 2, 2010	16.76	17.05	16.55	17.04
3467	NASDAQ	SRCE	Fri, Jul 30, 2010	16.62	17.05	16.16	16.72
3466	NASDAQ	SRCE	Thu, Jul 29, 2010	16.71	17.03	16.61	16.92
3465	NASDAQ	SRCE	Wed, Jul 28, 2010	16.74	16.97	16.57	16.61
3464	NASDAQ	SRCE	Tue, Jul 27, 2010	16.95	17.05	16.45	16.75
3463	NASDAQ	SRCE	Mon, Jul 26, 2010	16.44	16.89	16.09	16.89
3462	NASDAQ	SRCE	Fri, Jul 23, 2010	15.35	16.45	14.97	16.39
3461	NASDAQ	SRCE	Thu, Jul 22, 2010	14.98	15.49	14.85	15.47
3460	NASDAQ	SRCE	Wed, Jul 21, 2010	15.44	15.65	14.78	14.78
3459	NASDAQ	SRCE	Tue, Jul 20, 2010	15.15	15.85	15.15	15.37
3458	NASDAQ	SRCE	Mon, Jul 19, 2010	15.00	15.42	14.79	15.39
3457	NASDAQ	SRCE	Fri, Jul 16, 2010	16.08	16.08	14.97	14.97
3456	NASDAQ	SRCE	Thu, Jul 15, 2010	16.67	16.67	16.16	16.25
3455	NASDAQ	SRCE	Wed, Jul 14, 2010	16.67	16.67	16.43	16.61
3454	NASDAQ	SRCE	Tue, Jul 13, 2010	16.21	16.78	16.09	16.69
3453	NASDAQ	SRCE	Mon, Jul 12, 2010	16.29	16.36	15.83	15.93
3452	NASDAQ	SRCE	Fri, Jul 9, 2010	15.89	16.55	14.87	16.40
3451	NASDAQ	SRCE	Thu, Jul 8, 2010	15.63	15.91	15.32	15.91
3450	NASDAQ	SRCE	Wed, Jul 7, 2010	15.36	15.68	15.07	15.52
3449	NASDAQ	SRCE	Tue, Jul 6, 2010	15.39	15.95	14.80	15.35
3448	NASDAQ	SRCE	Fri, Jul 2, 2010	15.73	15.73	15.11	15.20
3447	NASDAQ	SRCE	Thu, Jul 1, 2010	15.37	15.72	14.86	15.61
3446	NASDAQ	SRCE	Wed, Jun 30, 2010	15.93	15.93	15.35	15.38
3445	NASDAQ	SRCE	Tue, Jun 29, 2010	16.18	16.34	15.65	15.78
3444	NASDAQ	SRCE	Mon, Jun 28, 2010	16.42	16.59	16.24	16.51
3443	NASDAQ	SRCE	Fri, Jun 25, 2010	15.69	16.56	15.50	16.55
3442	NASDAQ	SRCE	Thu, Jun 24, 2010	15.92	16.24	15.59	15.65
3441	NASDAQ	SRCE	Wed, Jun 23, 2010	16.00	16.32	15.95	16.08
3440	NASDAQ	SRCE	Tue, Jun 22, 2010	16.18	16.58	16.00	16.05
3439	NASDAQ	SRCE	Mon, Jun 21, 2010	16.58	16.60	16.00	16.07
3438	NASDAQ	SRCE	Fri, Jun 18, 2010	16.66	16.77	16.30	16.31
3437	NASDAQ	SRCE	Thu, Jun 17, 2010	16.45	16.60	16.31	16.55
3436	NASDAQ	SRCE	Wed, Jun 16, 2010	15.98	16.43	15.96	16.23
3435	NASDAQ	SRCE	Tue, Jun 15, 2010	15.87	16.18	15.71	16.08
3434	NASDAQ	SRCE	Mon, Jun 14, 2010	15.74	15.93	15.54	15.68
3433	NASDAQ	SRCE	Fri, Jun 11, 2010	15.28	15.63	15.08	15.58
3432	NASDAQ	SRCE	Thu, Jun 10, 2010	15.52	15.56	15.18	15.52
3431	NASDAQ	SRCE	Wed, Jun 9, 2010	15.56	15.63	15.07	15.19
3430	NASDAQ	SRCE	Tue, Jun 8, 2010	15.51	15.60	15.16	15.46
3429	NASDAQ	SRCE	Mon, Jun 7, 2010	15.52	15.81	15.35	15.39
3428	NASDAQ	SRCE	Fri, Jun 4, 2010	15.97	16.16	15.44	15.48
3427	NASDAQ	SRCE	Thu, Jun 3, 2010	16.65	16.87	16.37	16.58
3426	NASDAQ	SRCE	Wed, Jun 2, 2010	16.23	16.78	16.02	16.75
3425	NASDAQ	SRCE	Tue, Jun 1, 2010	17.28	17.28	16.14	16.18
3424	NASDAQ	SRCE	Fri, May 28, 2010	17.47	17.66	17.05	17.48
3423	NASDAQ	SRCE	Thu, May 27, 2010	17.02	17.69	16.67	17.56
3422	NASDAQ	SRCE	Wed, May 26, 2010	16.67	17.15	16.28	16.61
3421	NASDAQ	SRCE	Tue, May 25, 2010	16.27	17.09	16.27	16.56
3420	NASDAQ	SRCE	Mon, May 24, 2010	17.11	17.33	16.68	16.71
3419	NASDAQ	SRCE	Fri, May 21, 2010	16.43	17.38	16.43	17.07
3418	NASDAQ	SRCE	Thu, May 20, 2010	17.27	17.70	16.64	16.69
3417	NASDAQ	SRCE	Wed, May 19, 2010	17.85	18.18	17.40	17.75
3416	NASDAQ	SRCE	Tue, May 18, 2010	17.99	18.34	17.67	17.86
3415	NASDAQ	SRCE	Mon, May 17, 2010	18.12	18.13	17.33	17.67
3414	NASDAQ	SRCE	Fri, May 14, 2010	17.96	18.02	17.46	17.96
3413	NASDAQ	SRCE	Thu, May 13, 2010	18.16	18.51	17.66	18.10
3412	NASDAQ	SRCE	Wed, May 12, 2010	17.88	18.46	17.83	18.28
3411	NASDAQ	SRCE	Tue, May 11, 2010	17.02	17.95	17.02	17.83
3410	NASDAQ	SRCE	Mon, May 10, 2010	16.70	17.44	16.60	17.26
3409	NASDAQ	SRCE	Fri, May 7, 2010	16.36	17.19	15.91	15.91
3408	NASDAQ	SRCE	Thu, May 6, 2010	17.51	17.51	16.36	16.55
3407	NASDAQ	SRCE	Wed, May 5, 2010	16.89	17.50	16.89	17.31
3406	NASDAQ	SRCE	Tue, May 4, 2010	17.75	17.75	16.75	17.04
3405	NASDAQ	SRCE	Mon, May 3, 2010	17.40	18.11	16.84	18.10
3404	NASDAQ	SRCE	Fri, Apr 30, 2010	18.13	18.13	17.35	17.39
3403	NASDAQ	SRCE	Thu, Apr 29, 2010	17.75	18.18	17.47	18.18
3402	NASDAQ	SRCE	Wed, Apr 28, 2010	17.46	17.74	17.18	17.62
3401	NASDAQ	SRCE	Tue, Apr 27, 2010	17.32	17.82	17.29	17.42
3400	NASDAQ	SRCE	Mon, Apr 26, 2010	17.25	17.49	16.99	17.41
3399	NASDAQ	SRCE	Fri, Apr 23, 2010	16.95	17.26	16.62	17.26
3398	NASDAQ	SRCE	Thu, Apr 22, 2010	16.55	17.25	16.27	17.00
3397	NASDAQ	SRCE	Wed, Apr 21, 2010	16.98	17.05	16.45	16.75
3396	NASDAQ	SRCE	Tue, Apr 20, 2010	17.02	17.05	16.61	17.05
3395	NASDAQ	SRCE	Mon, Apr 19, 2010	16.58	17.02	16.18	16.98
3394	NASDAQ	SRCE	Fri, Apr 16, 2010	16.70	16.77	16.24	16.72
3393	NASDAQ	SRCE	Thu, Apr 15, 2010	16.76	16.81	16.10	16.71
3392	NASDAQ	SRCE	Wed, Apr 14, 2010	16.12	16.84	16.01	16.81
3391	NASDAQ	SRCE	Tue, Apr 13, 2010	15.94	16.13	15.64	16.12
3390	NASDAQ	SRCE	Mon, Apr 12, 2010	16.00	16.18	15.80	16.09
3389	NASDAQ	SRCE	Fri, Apr 9, 2010	16.33	16.33	15.92	16.03
3388	NASDAQ	SRCE	Thu, Apr 8, 2010	16.28	16.40	15.96	16.38
3387	NASDAQ	SRCE	Wed, Apr 7, 2010	16.13	16.50	15.89	16.40
3386	NASDAQ	SRCE	Tue, Apr 6, 2010	16.13	16.45	15.83	16.20
3385	NASDAQ	SRCE	Mon, Apr 5, 2010	16.14	16.27	15.75	16.27
3384	NASDAQ	SRCE	Thu, Apr 1, 2010	16.03	16.04	15.59	15.75
3383	NASDAQ	SRCE	Wed, Mar 31, 2010	15.87	16.48	15.87	15.95
3382	NASDAQ	SRCE	Tue, Mar 30, 2010	16.00	16.24	15.80	16.00
3381	NASDAQ	SRCE	Mon, Mar 29, 2010	16.09	16.10	15.77	16.02
3380	NASDAQ	SRCE	Fri, Mar 26, 2010	16.37	16.44	16.05	16.08
3379	NASDAQ	SRCE	Thu, Mar 25, 2010	16.82	16.88	16.30	16.34
3378	NASDAQ	SRCE	Wed, Mar 24, 2010	16.75	16.91	16.65	16.72
3377	NASDAQ	SRCE	Tue, Mar 23, 2010	16.78	16.95	16.54	16.81
3376	NASDAQ	SRCE	Mon, Mar 22, 2010	16.19	17.04	16.07	16.80
3375	NASDAQ	SRCE	Fri, Mar 19, 2010	15.50	16.58	15.18	16.42
3374	NASDAQ	SRCE	Thu, Mar 18, 2010	15.15	15.58	15.15	15.39
3373	NASDAQ	SRCE	Wed, Mar 17, 2010	15.26	15.41	15.25	15.30
3372	NASDAQ	SRCE	Tue, Mar 16, 2010	15.18	15.23	15.07	15.22
3371	NASDAQ	SRCE	Mon, Mar 15, 2010	15.11	15.27	15.00	15.15
3370	NASDAQ	SRCE	Fri, Mar 12, 2010	15.19	15.22	14.95	15.15
3369	NASDAQ	SRCE	Thu, Mar 11, 2010	14.83	15.31	14.83	15.25
3368	NASDAQ	SRCE	Wed, Mar 10, 2010	14.95	15.36	14.84	14.99
3367	NASDAQ	SRCE	Tue, Mar 9, 2010	14.73	15.20	14.73	14.97
3366	NASDAQ	SRCE	Mon, Mar 8, 2010	14.70	15.12	14.70	14.80
3365	NASDAQ	SRCE	Fri, Mar 5, 2010	14.36	14.74	14.23	14.73
3364	NASDAQ	SRCE	Thu, Mar 4, 2010	13.96	14.30	13.83	14.30
3363	NASDAQ	SRCE	Wed, Mar 3, 2010	13.86	14.16	13.78	13.91
3362	NASDAQ	SRCE	Tue, Mar 2, 2010	13.66	13.84	13.44	13.82
3361	NASDAQ	SRCE	Mon, Mar 1, 2010	13.64	13.90	13.46	13.67
3360	NASDAQ	SRCE	Fri, Feb 26, 2010	13.61	13.64	13.36	13.57
3359	NASDAQ	SRCE	Thu, Feb 25, 2010	13.64	13.65	13.40	13.57
3358	NASDAQ	SRCE	Wed, Feb 24, 2010	13.91	14.09	13.77	13.89
3357	NASDAQ	SRCE	Tue, Feb 23, 2010	14.22	14.22	13.74	13.82
3356	NASDAQ	SRCE	Mon, Feb 22, 2010	14.06	14.37	13.96	14.27
3355	NASDAQ	SRCE	Fri, Feb 19, 2010	13.86	14.19	13.76	13.98
3354	NASDAQ	SRCE	Thu, Feb 18, 2010	13.65	13.87	13.56	13.87
3353	NASDAQ	SRCE	Wed, Feb 17, 2010	13.91	13.91	13.56	13.64
3352	NASDAQ	SRCE	Tue, Feb 16, 2010	13.84	13.86	13.38	13.86
3351	NASDAQ	SRCE	Fri, Feb 12, 2010	13.46	13.74	13.23	13.72
3350	NASDAQ	SRCE	Thu, Feb 11, 2010	13.30	13.68	13.29	13.62
3349	NASDAQ	SRCE	Wed, Feb 10, 2010	13.11	13.49	12.95	13.32
3348	NASDAQ	SRCE	Tue, Feb 9, 2010	13.26	13.45	13.01	13.20
3347	NASDAQ	SRCE	Mon, Feb 8, 2010	13.45	13.51	13.05	13.05
3346	NASDAQ	SRCE	Fri, Feb 5, 2010	13.18	13.72	13.07	13.57
3345	NASDAQ	SRCE	Thu, Feb 4, 2010	13.47	13.53	13.09	13.10
3344	NASDAQ	SRCE	Wed, Feb 3, 2010	13.74	13.98	13.30	13.66
3343	NASDAQ	SRCE	Tue, Feb 2, 2010	13.85	13.99	13.68	13.80
3342	NASDAQ	SRCE	Mon, Feb 1, 2010	13.91	14.00	13.77	13.88
3341	NASDAQ	SRCE	Fri, Jan 29, 2010	13.88	14.01	13.74	13.86
3340	NASDAQ	SRCE	Thu, Jan 28, 2010	14.28	14.28	13.74	13.82
3339	NASDAQ	SRCE	Wed, Jan 27, 2010	13.75	14.25	13.75	14.20
3338	NASDAQ	SRCE	Tue, Jan 26, 2010	14.03	14.18	13.76	13.87
3337	NASDAQ	SRCE	Mon, Jan 25, 2010	14.17	14.22	13.84	14.08
3336	NASDAQ	SRCE	Fri, Jan 22, 2010	13.92	14.15	13.85	14.05
3335	NASDAQ	SRCE	Thu, Jan 21, 2010	13.89	14.02	13.73	13.86
3334	NASDAQ	SRCE	Wed, Jan 20, 2010	13.93	14.02	13.65	13.75
3333	NASDAQ	SRCE	Tue, Jan 19, 2010	13.76	14.07	13.68	14.02
3332	NASDAQ	SRCE	Fri, Jan 15, 2010	14.13	14.26	13.71	13.76
3331	NASDAQ	SRCE	Thu, Jan 14, 2010	14.72	14.72	13.84	14.05
3330	NASDAQ	SRCE	Wed, Jan 13, 2010	14.36	14.49	14.10	14.40
3329	NASDAQ	SRCE	Tue, Jan 12, 2010	13.29	14.07	13.28	13.82
3328	NASDAQ	SRCE	Mon, Jan 11, 2010	13.75	13.75	13.34	13.39
3327	NASDAQ	SRCE	Fri, Jan 8, 2010	13.42	13.75	13.19	13.69
3326	NASDAQ	SRCE	Thu, Jan 7, 2010	13.47	13.55	13.24	13.45
3325	NASDAQ	SRCE	Wed, Jan 6, 2010	13.78	13.91	13.41	13.47
3324	NASDAQ	SRCE	Tue, Jan 5, 2010	14.73	14.75	13.73	13.85
3323	NASDAQ	SRCE	Mon, Jan 4, 2010	14.90	15.02	14.63	14.80
3322	NASDAQ	SRCE	Thu, Dec 31, 2009	14.89	15.09	14.60	14.63
3321	NASDAQ	SRCE	Wed, Dec 30, 2009	14.77	14.93	14.77	14.91
3320	NASDAQ	SRCE	Tue, Dec 29, 2009	14.89	15.05	14.79	14.85
3319	NASDAQ	SRCE	Mon, Dec 28, 2009	14.85	14.85	14.77	14.85
3318	NASDAQ	SRCE	Thu, Dec 24, 2009	14.84	14.87	14.77	14.77
3317	NASDAQ	SRCE	Wed, Dec 23, 2009	14.63	14.85	14.59	14.76
3316	NASDAQ	SRCE	Tue, Dec 22, 2009	14.45	14.65	14.23	14.53
3315	NASDAQ	SRCE	Mon, Dec 21, 2009	14.45	14.60	13.82	14.46
3314	NASDAQ	SRCE	Fri, Dec 18, 2009	13.52	14.39	13.52	14.39
3313	NASDAQ	SRCE	Thu, Dec 17, 2009	13.41	13.86	13.28	13.35
3312	NASDAQ	SRCE	Wed, Dec 16, 2009	13.41	13.52	13.15	13.49
3311	NASDAQ	SRCE	Tue, Dec 15, 2009	13.26	13.52	13.19	13.33
3310	NASDAQ	SRCE	Mon, Dec 14, 2009	13.17	13.27	13.08	13.21
3309	NASDAQ	SRCE	Fri, Dec 11, 2009	12.93	13.15	12.78	13.04
3308	NASDAQ	SRCE	Thu, Dec 10, 2009	13.01	13.03	12.78	12.90
3307	NASDAQ	SRCE	Wed, Dec 9, 2009	13.10	13.14	12.94	12.99
3306	NASDAQ	SRCE	Tue, Dec 8, 2009	13.10	13.32	13.02	13.14
3305	NASDAQ	SRCE	Mon, Dec 7, 2009	12.98	13.19	12.97	13.18
3304	NASDAQ	SRCE	Fri, Dec 4, 2009	12.87	13.00	12.76	12.99
3303	NASDAQ	SRCE	Thu, Dec 3, 2009	13.11	13.12	12.58	12.62
3302	NASDAQ	SRCE	Wed, Dec 2, 2009	12.94	13.09	12.82	13.08
3301	NASDAQ	SRCE	Tue, Dec 1, 2009	13.07	13.16	12.85	12.88
3300	NASDAQ	SRCE	Mon, Nov 30, 2009	12.75	12.96	12.64	12.91
3299	NASDAQ	SRCE	Fri, Nov 27, 2009	13.00	13.05	12.74	12.75
3298	NASDAQ	SRCE	Wed, Nov 25, 2009	13.31	13.52	13.06	13.07
3297	NASDAQ	SRCE	Tue, Nov 24, 2009	13.27	13.39	13.07	13.23
3296	NASDAQ	SRCE	Mon, Nov 23, 2009	13.26	13.47	13.06	13.35
3295	NASDAQ	SRCE	Fri, Nov 20, 2009	13.00	13.25	12.83	13.00
3294	NASDAQ	SRCE	Thu, Nov 19, 2009	13.45	13.45	12.83	13.05
3293	NASDAQ	SRCE	Wed, Nov 18, 2009	13.38	13.61	13.32	13.53
3292	NASDAQ	SRCE	Tue, Nov 17, 2009	12.98	13.23	12.75	13.18
3291	NASDAQ	SRCE	Mon, Nov 16, 2009	12.95	13.23	12.90	13.11
3290	NASDAQ	SRCE	Fri, Nov 13, 2009	12.73	12.90	12.64	12.84
3289	NASDAQ	SRCE	Thu, Nov 12, 2009	12.88	13.11	12.60	12.68
3288	NASDAQ	SRCE	Wed, Nov 11, 2009	12.91	13.21	12.75	12.95
3287	NASDAQ	SRCE	Tue, Nov 10, 2009	12.93	13.03	12.62	12.73
3286	NASDAQ	SRCE	Mon, Nov 9, 2009	13.11	13.17	12.90	13.06
3285	NASDAQ	SRCE	Fri, Nov 6, 2009	13.35	13.40	13.02	13.02
3284	NASDAQ	SRCE	Thu, Nov 5, 2009	12.95	13.62	12.95	13.50
3283	NASDAQ	SRCE	Wed, Nov 4, 2009	13.16	13.35	12.76	12.83
3282	NASDAQ	SRCE	Tue, Nov 3, 2009	13.52	13.60	13.06	13.11
3281	NASDAQ	SRCE	Mon, Nov 2, 2009	13.55	13.63	13.24	13.62
3280	NASDAQ	SRCE	Fri, Oct 30, 2009	13.18	13.63	13.05	13.47
3279	NASDAQ	SRCE	Thu, Oct 29, 2009	13.58	13.63	13.20	13.30
3278	NASDAQ	SRCE	Wed, Oct 28, 2009	13.26	13.64	13.21	13.21
3277	NASDAQ	SRCE	Tue, Oct 27, 2009	13.41	13.64	13.25	13.34
3276	NASDAQ	SRCE	Mon, Oct 26, 2009	13.59	13.76	13.31	13.32
3275	NASDAQ	SRCE	Fri, Oct 23, 2009	14.06	14.18	13.45	13.59
3274	NASDAQ	SRCE	Thu, Oct 22, 2009	13.38	14.07	13.26	13.96
3273	NASDAQ	SRCE	Wed, Oct 21, 2009	14.03	14.11	13.27	13.37
3272	NASDAQ	SRCE	Tue, Oct 20, 2009	13.80	13.92	13.68	13.80
3271	NASDAQ	SRCE	Mon, Oct 19, 2009	13.91	14.06	13.77	13.83
3270	NASDAQ	SRCE	Fri, Oct 16, 2009	13.96	14.11	13.77	13.80
3269	NASDAQ	SRCE	Thu, Oct 15, 2009	14.16	14.30	13.86	14.06
3268	NASDAQ	SRCE	Wed, Oct 14, 2009	14.25	14.50	14.00	14.26
3267	NASDAQ	SRCE	Tue, Oct 13, 2009	14.27	14.45	14.05	14.08
3266	NASDAQ	SRCE	Mon, Oct 12, 2009	14.74	14.82	14.45	14.45
3265	NASDAQ	SRCE	Fri, Oct 9, 2009	14.24	14.71	14.24	14.59
3264	NASDAQ	SRCE	Thu, Oct 8, 2009	14.47	14.64	14.21	14.22
3263	NASDAQ	SRCE	Wed, Oct 7, 2009	14.52	14.53	14.24	14.37
3262	NASDAQ	SRCE	Tue, Oct 6, 2009	14.51	14.60	14.15	14.44
3261	NASDAQ	SRCE	Mon, Oct 5, 2009	14.27	14.62	14.14	14.35
3260	NASDAQ	SRCE	Fri, Oct 2, 2009	14.00	14.38	13.98	14.14
3259	NASDAQ	SRCE	Thu, Oct 1, 2009	14.70	14.70	13.86	14.21
3258	NASDAQ	SRCE	Wed, Sep 30, 2009	14.73	15.12	14.13	14.82
3257	NASDAQ	SRCE	Tue, Sep 29, 2009	14.85	14.99	14.66	14.72
3256	NASDAQ	SRCE	Mon, Sep 28, 2009	14.99	14.99	14.25	14.79
3255	NASDAQ	SRCE	Fri, Sep 25, 2009	14.15	14.63	14.15	14.48
3254	NASDAQ	SRCE	Thu, Sep 24, 2009	14.50	14.50	13.98	14.17
3253	NASDAQ	SRCE	Wed, Sep 23, 2009	14.71	14.89	14.38	14.38
3252	NASDAQ	SRCE	Tue, Sep 22, 2009	14.73	14.98	14.54	14.68
3251	NASDAQ	SRCE	Mon, Sep 21, 2009	14.57	14.81	13.92	14.53
3250	NASDAQ	SRCE	Fri, Sep 18, 2009	14.52	14.98	14.45	14.73
3249	NASDAQ	SRCE	Thu, Sep 17, 2009	14.05	14.65	14.05	14.39
3248	NASDAQ	SRCE	Wed, Sep 16, 2009	13.20	14.04	13.20	14.04
3247	NASDAQ	SRCE	Tue, Sep 15, 2009	13.75	13.85	13.71	13.82
3246	NASDAQ	SRCE	Mon, Sep 14, 2009	13.72	13.97	13.65	13.79
3245	NASDAQ	SRCE	Fri, Sep 11, 2009	13.74	13.91	13.65	13.77
3244	NASDAQ	SRCE	Thu, Sep 10, 2009	13.84	13.90	13.68	13.78
3243	NASDAQ	SRCE	Wed, Sep 9, 2009	13.85	14.16	13.77	13.85
3242	NASDAQ	SRCE	Tue, Sep 8, 2009	14.33	14.62	13.71	13.82
3241	NASDAQ	SRCE	Fri, Sep 4, 2009	14.15	14.44	13.98	14.20
3240	NASDAQ	SRCE	Thu, Sep 3, 2009	14.38	14.47	14.05	14.19
3239	NASDAQ	SRCE	Wed, Sep 2, 2009	14.36	14.57	14.20	14.33
3238	NASDAQ	SRCE	Tue, Sep 1, 2009	14.58	15.00	14.32	14.40
3237	NASDAQ	SRCE	Mon, Aug 31, 2009	14.74	15.00	14.68	14.73
3236	NASDAQ	SRCE	Fri, Aug 28, 2009	15.46	15.46	14.80	15.09
3235	NASDAQ	SRCE	Thu, Aug 27, 2009	15.12	15.45	15.00	15.31
3234	NASDAQ	SRCE	Wed, Aug 26, 2009	15.20	15.52	15.03	15.34
3233	NASDAQ	SRCE	Tue, Aug 25, 2009	15.45	15.45	15.11	15.25
3232	NASDAQ	SRCE	Mon, Aug 24, 2009	15.45	15.55	15.16	15.39
3231	NASDAQ	SRCE	Fri, Aug 21, 2009	15.57	15.57	15.15	15.50
3230	NASDAQ	SRCE	Thu, Aug 20, 2009	15.18	15.29	15.04	15.28
3229	NASDAQ	SRCE	Wed, Aug 19, 2009	14.59	15.80	14.58	15.18
3228	NASDAQ	SRCE	Tue, Aug 18, 2009	14.96	15.46	14.73	14.86
3227	NASDAQ	SRCE	Mon, Aug 17, 2009	14.82	15.36	14.63	14.80
3226	NASDAQ	SRCE	Fri, Aug 14, 2009	15.96	16.05	14.77	15.08
3225	NASDAQ	SRCE	Thu, Aug 13, 2009	16.05	16.18	15.63	15.76
3224	NASDAQ	SRCE	Wed, Aug 12, 2009	15.54	16.30	15.54	15.97
3223	NASDAQ	SRCE	Tue, Aug 11, 2009	15.70	15.85	14.95	15.28
3222	NASDAQ	SRCE	Mon, Aug 10, 2009	15.55	15.99	15.26	15.87
3221	NASDAQ	SRCE	Fri, Aug 7, 2009	14.98	15.85	14.78	15.75
3220	NASDAQ	SRCE	Thu, Aug 6, 2009	14.73	14.98	14.54	14.63
3219	NASDAQ	SRCE	Wed, Aug 5, 2009	15.07	15.23	14.50	14.65
3218	NASDAQ	SRCE	Tue, Aug 4, 2009	14.56	15.25	14.40	15.09
3217	NASDAQ	SRCE	Mon, Aug 3, 2009	15.27	15.55	14.09	14.67
3216	NASDAQ	SRCE	Fri, Jul 31, 2009	15.28	16.15	15.01	15.01
3215	NASDAQ	SRCE	Thu, Jul 30, 2009	15.14	15.67	14.91	15.41
3214	NASDAQ	SRCE	Wed, Jul 29, 2009	14.73	14.91	14.32	14.85
3213	NASDAQ	SRCE	Tue, Jul 28, 2009	14.41	14.87	14.33	14.86
3212	NASDAQ	SRCE	Mon, Jul 27, 2009	14.61	14.77	14.32	14.51
3211	NASDAQ	SRCE	Fri, Jul 24, 2009	14.47	14.90	14.23	14.69
3210	NASDAQ	SRCE	Thu, Jul 23, 2009	14.46	14.95	14.39	14.66
3209	NASDAQ	SRCE	Wed, Jul 22, 2009	14.36	14.82	14.26	14.52
3208	NASDAQ	SRCE	Tue, Jul 21, 2009	15.11	15.14	14.32	14.46
3207	NASDAQ	SRCE	Mon, Jul 20, 2009	15.45	15.46	14.83	14.95
3206	NASDAQ	SRCE	Fri, Jul 17, 2009	16.15	16.25	15.00	15.28
3205	NASDAQ	SRCE	Thu, Jul 16, 2009	16.01	16.13	15.32	16.11
3204	NASDAQ	SRCE	Wed, Jul 15, 2009	15.66	16.20	15.24	16.18
3203	NASDAQ	SRCE	Tue, Jul 14, 2009	15.55	15.55	15.12	15.31
3202	NASDAQ	SRCE	Mon, Jul 13, 2009	15.09	15.75	15.07	15.61
3201	NASDAQ	SRCE	Fri, Jul 10, 2009	15.00	15.57	15.00	15.18
3200	NASDAQ	SRCE	Thu, Jul 9, 2009	15.64	15.64	15.07	15.08
3199	NASDAQ	SRCE	Wed, Jul 8, 2009	15.75	16.03	15.03	15.45
3198	NASDAQ	SRCE	Tue, Jul 7, 2009	15.82	16.23	15.57	15.60
3197	NASDAQ	SRCE	Mon, Jul 6, 2009	15.76	15.98	15.52	15.76
3196	NASDAQ	SRCE	Thu, Jul 2, 2009	15.61	16.14	15.60	15.91
3195	NASDAQ	SRCE	Wed, Jul 1, 2009	15.92	16.18	15.76	16.06
3194	NASDAQ	SRCE	Tue, Jun 30, 2009	15.67	15.99	15.56	15.70
3193	NASDAQ	SRCE	Mon, Jun 29, 2009	15.40	16.22	15.15	15.61
3192	NASDAQ	SRCE	Fri, Jun 26, 2009	15.54	15.85	15.31	15.42
3191	NASDAQ	SRCE	Thu, Jun 25, 2009	15.00	15.68	15.00	15.68
3190	NASDAQ	SRCE	Wed, Jun 24, 2009	15.28	15.60	15.00	15.04
3189	NASDAQ	SRCE	Tue, Jun 23, 2009	15.57	15.82	13.96	15.04
3188	NASDAQ	SRCE	Mon, Jun 22, 2009	15.88	15.88	15.45	15.45
3187	NASDAQ	SRCE	Fri, Jun 19, 2009	16.34	16.52	15.88	16.00
3186	NASDAQ	SRCE	Thu, Jun 18, 2009	15.70	16.55	15.70	15.96
3185	NASDAQ	SRCE	Wed, Jun 17, 2009	15.79	16.08	15.54	15.74
3184	NASDAQ	SRCE	Tue, Jun 16, 2009	16.79	16.79	15.75	15.75
3183	NASDAQ	SRCE	Mon, Jun 15, 2009	17.19	17.28	15.95	16.42
3182	NASDAQ	SRCE	Fri, Jun 12, 2009	16.65	17.34	16.48	17.33
3181	NASDAQ	SRCE	Thu, Jun 11, 2009	16.58	17.48	16.50	16.79
3180	NASDAQ	SRCE	Wed, Jun 10, 2009	17.17	17.17	16.12	16.51
3179	NASDAQ	SRCE	Tue, Jun 9, 2009	17.29	17.85	16.96	17.28
3178	NASDAQ	SRCE	Mon, Jun 8, 2009	17.32	17.61	16.95	17.11
3177	NASDAQ	SRCE	Fri, Jun 5, 2009	17.91	17.91	16.97	17.26
3176	NASDAQ	SRCE	Thu, Jun 4, 2009	17.25	17.73	16.89	17.73
3175	NASDAQ	SRCE	Wed, Jun 3, 2009	17.20	17.39	16.72	17.15
3174	NASDAQ	SRCE	Tue, Jun 2, 2009	16.77	17.50	16.53	17.37
3173	NASDAQ	SRCE	Mon, Jun 1, 2009	16.67	17.18	16.02	16.87
3172	NASDAQ	SRCE	Fri, May 29, 2009	15.64	16.38	15.47	16.27
3171	NASDAQ	SRCE	Thu, May 28, 2009	15.82	15.90	15.14	15.52
3170	NASDAQ	SRCE	Wed, May 27, 2009	16.40	16.75	15.74	15.75
3169	NASDAQ	SRCE	Tue, May 26, 2009	15.23	16.72	15.01	16.62
3168	NASDAQ	SRCE	Fri, May 22, 2009	15.45	15.95	15.27	15.46
3167	NASDAQ	SRCE	Thu, May 21, 2009	15.36	15.86	15.06	15.35
3166	NASDAQ	SRCE	Wed, May 20, 2009	16.26	16.33	15.37	15.45
3165	NASDAQ	SRCE	Tue, May 19, 2009	16.72	16.72	15.95	16.03
3164	NASDAQ	SRCE	Mon, May 18, 2009	16.02	16.74	15.68	16.73
3163	NASDAQ	SRCE	Fri, May 15, 2009	16.65	16.75	15.33	15.64
3162	NASDAQ	SRCE	Thu, May 14, 2009	15.91	16.80	15.75	16.50
3161	NASDAQ	SRCE	Wed, May 13, 2009	16.36	17.07	15.79	15.85
3160	NASDAQ	SRCE	Tue, May 12, 2009	17.66	17.66	16.37	16.72
3159	NASDAQ	SRCE	Mon, May 11, 2009	17.09	17.47	16.84	17.45
3158	NASDAQ	SRCE	Fri, May 8, 2009	17.09	17.75	16.80	17.58
3157	NASDAQ	SRCE	Thu, May 7, 2009	17.27	18.00	16.44	16.65
3156	NASDAQ	SRCE	Wed, May 6, 2009	17.02	17.35	16.27	16.98
3155	NASDAQ	SRCE	Tue, May 5, 2009	16.74	17.52	16.59	16.69
3154	NASDAQ	SRCE	Mon, May 4, 2009	17.01	17.52	16.77	17.52
3153	NASDAQ	SRCE	Fri, May 1, 2009	17.27	17.57	16.61	16.73
3152	NASDAQ	SRCE	Thu, Apr 30, 2009	18.11	18.52	17.79	17.85
3151	NASDAQ	SRCE	Wed, Apr 29, 2009	17.33	18.04	17.13	17.93
3150	NASDAQ	SRCE	Tue, Apr 28, 2009	16.66	17.57	16.51	16.85
3149	NASDAQ	SRCE	Mon, Apr 27, 2009	17.45	17.77	16.76	16.86
3148	NASDAQ	SRCE	Fri, Apr 24, 2009	17.31	18.34	16.86	17.93
3147	NASDAQ	SRCE	Thu, Apr 23, 2009	18.40	18.45	17.05	17.31
3146	NASDAQ	SRCE	Wed, Apr 22, 2009	18.84	19.90	18.07	18.35
3145	NASDAQ	SRCE	Tue, Apr 21, 2009	17.52	19.35	17.52	19.35
3144	NASDAQ	SRCE	Mon, Apr 20, 2009	19.28	19.68	17.57	17.57
3143	NASDAQ	SRCE	Fri, Apr 17, 2009	19.75	19.98	18.99	19.88
3142	NASDAQ	SRCE	Thu, Apr 16, 2009	19.24	19.94	17.88	19.68
3141	NASDAQ	SRCE	Wed, Apr 15, 2009	17.65	19.18	17.51	19.01
3140	NASDAQ	SRCE	Tue, Apr 14, 2009	18.93	18.93	17.58	17.78
3139	NASDAQ	SRCE	Mon, Apr 13, 2009	18.28	19.50	18.28	19.35
3138	NASDAQ	SRCE	Thu, Apr 9, 2009	16.86	18.68	16.86	18.67
3137	NASDAQ	SRCE	Wed, Apr 8, 2009	16.56	17.09	15.67	16.37
3136	NASDAQ	SRCE	Tue, Apr 7, 2009	17.05	17.59	16.29	16.33
3135	NASDAQ	SRCE	Mon, Apr 6, 2009	18.34	18.34	16.98	17.37
3134	NASDAQ	SRCE	Fri, Apr 3, 2009	17.97	18.84	17.67	18.76
3133	NASDAQ	SRCE	Thu, Apr 2, 2009	18.18	18.45	18.05	18.18
3132	NASDAQ	SRCE	Wed, Apr 1, 2009	16.27	17.92	16.27	17.85
3131	NASDAQ	SRCE	Tue, Mar 31, 2009	16.71	17.43	16.36	16.41
3130	NASDAQ	SRCE	Mon, Mar 30, 2009	16.61	17.16	16.27	16.35
3129	NASDAQ	SRCE	Fri, Mar 27, 2009	17.89	18.45	17.14	17.21
3128	NASDAQ	SRCE	Thu, Mar 26, 2009	17.82	18.48	17.28	18.41
3127	NASDAQ	SRCE	Wed, Mar 25, 2009	17.20	18.24	16.45	17.46
3126	NASDAQ	SRCE	Tue, Mar 24, 2009	17.94	18.49	16.86	16.95
3125	NASDAQ	SRCE	Mon, Mar 23, 2009	16.82	18.54	16.55	18.39
3124	NASDAQ	SRCE	Fri, Mar 20, 2009	18.12	18.17	16.67	16.68
3123	NASDAQ	SRCE	Thu, Mar 19, 2009	19.25	19.32	17.05	17.86
3122	NASDAQ	SRCE	Wed, Mar 18, 2009	17.35	19.24	16.88	18.95
3121	NASDAQ	SRCE	Tue, Mar 17, 2009	16.41	17.46	15.68	17.43
3120	NASDAQ	SRCE	Mon, Mar 16, 2009	16.58	16.99	15.70	15.86
3119	NASDAQ	SRCE	Fri, Mar 13, 2009	16.24	16.78	15.26	16.30
3118	NASDAQ	SRCE	Thu, Mar 12, 2009	13.97	16.59	13.97	16.35
3117	NASDAQ	SRCE	Wed, Mar 11, 2009	15.03	15.41	13.97	14.12
3116	NASDAQ	SRCE	Tue, Mar 10, 2009	13.37	15.22	13.12	14.93
3115	NASDAQ	SRCE	Mon, Mar 9, 2009	13.53	13.83	12.87	12.93
3114	NASDAQ	SRCE	Fri, Mar 6, 2009	13.47	14.09	12.99	13.78
3113	NASDAQ	SRCE	Thu, Mar 5, 2009	15.36	15.76	13.26	13.30
3112	NASDAQ	SRCE	Wed, Mar 4, 2009	15.52	16.26	14.99	15.85
3111	NASDAQ	SRCE	Tue, Mar 3, 2009	15.81	15.81	14.96	15.15
3110	NASDAQ	SRCE	Mon, Mar 2, 2009	15.91	16.19	15.19	15.45
3109	NASDAQ	SRCE	Fri, Feb 27, 2009	16.02	16.99	15.86	16.25
3108	NASDAQ	SRCE	Thu, Feb 26, 2009	16.15	17.36	16.15	16.45
3107	NASDAQ	SRCE	Wed, Feb 25, 2009	16.21	16.58	15.59	15.99
3106	NASDAQ	SRCE	Tue, Feb 24, 2009	15.09	16.42	15.09	16.35
3105	NASDAQ	SRCE	Mon, Feb 23, 2009	15.94	16.10	14.77	14.77
3104	NASDAQ	SRCE	Fri, Feb 20, 2009	15.63	16.06	15.63	15.78
3103	NASDAQ	SRCE	Thu, Feb 19, 2009	16.35	16.65	15.75	15.97
3102	NASDAQ	SRCE	Wed, Feb 18, 2009	16.65	16.78	16.05	16.05
3101	NASDAQ	SRCE	Tue, Feb 17, 2009	17.11	17.70	16.44	16.48
3100	NASDAQ	SRCE	Fri, Feb 13, 2009	17.48	18.18	17.37	17.66
3099	NASDAQ	SRCE	Thu, Feb 12, 2009	17.08	17.94	16.27	17.37
3098	NASDAQ	SRCE	Wed, Feb 11, 2009	17.35	18.12	17.23	17.44
3097	NASDAQ	SRCE	Tue, Feb 10, 2009	18.39	19.04	17.34	17.34
3096	NASDAQ	SRCE	Mon, Feb 9, 2009	18.38	19.50	18.15	18.51
3095	NASDAQ	SRCE	Fri, Feb 6, 2009	17.80	18.87	17.61	18.55
3094	NASDAQ	SRCE	Thu, Feb 5, 2009	16.95	18.12	16.55	17.59
3093	NASDAQ	SRCE	Wed, Feb 4, 2009	17.46	18.25	16.98	17.08
3092	NASDAQ	SRCE	Tue, Feb 3, 2009	17.43	17.95	16.64	17.51
3091	NASDAQ	SRCE	Mon, Feb 2, 2009	15.98	17.35	15.93	17.13
3090	NASDAQ	SRCE	Fri, Jan 30, 2009	16.81	16.91	15.98	16.18
3089	NASDAQ	SRCE	Thu, Jan 29, 2009	17.58	17.96	16.58	16.61
3088	NASDAQ	SRCE	Wed, Jan 28, 2009	16.95	18.03	16.24	17.84
3087	NASDAQ	SRCE	Tue, Jan 27, 2009	16.45	16.94	16.35	16.59
3086	NASDAQ	SRCE	Mon, Jan 26, 2009	15.84	16.85	15.84	16.41
3085	NASDAQ	SRCE	Fri, Jan 23, 2009	15.45	15.94	15.01	15.85
3084	NASDAQ	SRCE	Thu, Jan 22, 2009	16.13	16.95	15.13	15.39
3083	NASDAQ	SRCE	Wed, Jan 21, 2009	15.61	16.77	14.77	16.60
3082	NASDAQ	SRCE	Tue, Jan 20, 2009	17.28	17.28	15.25	15.34
3081	NASDAQ	SRCE	Fri, Jan 16, 2009	17.67	17.67	16.39	17.59
3080	NASDAQ	SRCE	Thu, Jan 15, 2009	16.45	17.69	16.15	17.47
3079	NASDAQ	SRCE	Wed, Jan 14, 2009	16.50	17.05	16.41	16.42
3078	NASDAQ	SRCE	Tue, Jan 13, 2009	16.86	17.93	16.70	17.00
3077	NASDAQ	SRCE	Mon, Jan 12, 2009	17.37	18.05	16.82	17.02
3076	NASDAQ	SRCE	Fri, Jan 9, 2009	18.95	18.95	17.43	17.46
3075	NASDAQ	SRCE	Thu, Jan 8, 2009	19.14	19.95	18.86	19.00
3074	NASDAQ	SRCE	Wed, Jan 7, 2009	19.61	19.61	18.91	19.13
3073	NASDAQ	SRCE	Tue, Jan 6, 2009	20.46	20.55	19.46	20.06
3072	NASDAQ	SRCE	Mon, Jan 5, 2009	21.39	21.39	19.24	20.15
3071	NASDAQ	SRCE	Fri, Jan 2, 2009	21.54	21.75	21.10	21.31
3070	NASDAQ	SRCE	Wed, Dec 31, 2008	20.44	21.62	20.06	21.48
3069	NASDAQ	SRCE	Tue, Dec 30, 2008	19.75	20.45	19.57	20.41
3068	NASDAQ	SRCE	Mon, Dec 29, 2008	18.85	19.50	18.37	19.37
3067	NASDAQ	SRCE	Fri, Dec 26, 2008	18.19	18.90	18.19	18.87
3066	NASDAQ	SRCE	Wed, Dec 24, 2008	18.52	18.78	17.83	17.97
3065	NASDAQ	SRCE	Tue, Dec 23, 2008	19.32	19.32	17.82	18.51
3064	NASDAQ	SRCE	Mon, Dec 22, 2008	19.51	19.68	17.99	19.04
3063	NASDAQ	SRCE	Fri, Dec 19, 2008	19.95	20.68	18.70	19.47
3062	NASDAQ	SRCE	Thu, Dec 18, 2008	19.05	20.00	18.51	19.12
3061	NASDAQ	SRCE	Wed, Dec 17, 2008	18.31	19.64	18.31	18.99
3060	NASDAQ	SRCE	Tue, Dec 16, 2008	17.18	18.85	15.95	18.72
3059	NASDAQ	SRCE	Mon, Dec 15, 2008	17.85	18.16	16.14	16.70
3058	NASDAQ	SRCE	Fri, Dec 12, 2008	15.57	17.84	15.36	17.78
3057	NASDAQ	SRCE	Thu, Dec 11, 2008	17.02	18.04	15.57	16.24
3056	NASDAQ	SRCE	Wed, Dec 10, 2008	16.83	18.18	16.55	17.41
3055	NASDAQ	SRCE	Tue, Dec 9, 2008	16.64	18.62	16.30	16.52
3054	NASDAQ	SRCE	Mon, Dec 8, 2008	17.31	17.36	15.77	16.94
3053	NASDAQ	SRCE	Fri, Dec 5, 2008	14.88	16.77	14.65	16.77
3052	NASDAQ	SRCE	Thu, Dec 4, 2008	14.92	16.22	14.49	15.25
3051	NASDAQ	SRCE	Wed, Dec 3, 2008	13.82	15.55	13.65	15.30
3050	NASDAQ	SRCE	Tue, Dec 2, 2008	15.38	16.21	11.46	13.64
3049	NASDAQ	SRCE	Mon, Dec 1, 2008	19.16	19.16	14.73	14.80
3048	NASDAQ	SRCE	Fri, Nov 28, 2008	19.83	20.60	18.96	20.19
3047	NASDAQ	SRCE	Wed, Nov 26, 2008	18.26	20.22	17.97	20.12
3046	NASDAQ	SRCE	Tue, Nov 25, 2008	18.63	18.97	17.39	18.85
3045	NASDAQ	SRCE	Mon, Nov 24, 2008	18.71	18.71	17.29	18.20
3044	NASDAQ	SRCE	Fri, Nov 21, 2008	16.73	18.82	15.00	18.19
3043	NASDAQ	SRCE	Thu, Nov 20, 2008	16.97	17.35	15.92	16.06
3042	NASDAQ	SRCE	Wed, Nov 19, 2008	18.16	18.45	16.82	17.27
3041	NASDAQ	SRCE	Tue, Nov 18, 2008	18.23	18.59	17.32	18.44
3040	NASDAQ	SRCE	Mon, Nov 17, 2008	17.74	18.75	17.73	18.07
3039	NASDAQ	SRCE	Fri, Nov 14, 2008	18.96	19.93	17.74	17.92
3038	NASDAQ	SRCE	Thu, Nov 13, 2008	18.05	19.52	17.49	19.43
3037	NASDAQ	SRCE	Wed, Nov 12, 2008	19.09	20.38	17.86	17.86
3036	NASDAQ	SRCE	Tue, Nov 11, 2008	19.47	20.44	18.98	19.59
3035	NASDAQ	SRCE	Mon, Nov 10, 2008	20.16	20.64	19.50	19.72
3034	NASDAQ	SRCE	Fri, Nov 7, 2008	19.16	19.94	18.95	19.62
3033	NASDAQ	SRCE	Thu, Nov 6, 2008	18.76	20.44	18.65	18.97
3032	NASDAQ	SRCE	Wed, Nov 5, 2008	19.85	20.66	19.00	19.01
3031	NASDAQ	SRCE	Tue, Nov 4, 2008	20.26	20.45	19.48	20.29
3030	NASDAQ	SRCE	Mon, Nov 3, 2008	19.35	20.66	19.35	19.96
3029	NASDAQ	SRCE	Fri, Oct 31, 2008	18.99	20.91	18.46	19.51
3028	NASDAQ	SRCE	Thu, Oct 30, 2008	21.32	21.32	18.41	19.17
3027	NASDAQ	SRCE	Wed, Oct 29, 2008	20.19	21.34	19.33	20.45
3026	NASDAQ	SRCE	Tue, Oct 28, 2008	17.91	20.91	16.99	20.18
3025	NASDAQ	SRCE	Mon, Oct 27, 2008	17.97	19.05	17.27	17.30
3024	NASDAQ	SRCE	Fri, Oct 24, 2008	16.36	18.94	16.36	18.12
3023	NASDAQ	SRCE	Thu, Oct 23, 2008	17.78	19.15	17.13	18.67
3022	NASDAQ	SRCE	Wed, Oct 22, 2008	17.82	18.91	17.73	17.84
3021	NASDAQ	SRCE	Tue, Oct 21, 2008	18.84	18.85	18.02	18.39
3020	NASDAQ	SRCE	Mon, Oct 20, 2008	18.88	19.66	17.85	19.53
3019	NASDAQ	SRCE	Fri, Oct 17, 2008	17.95	19.76	17.91	18.76
3018	NASDAQ	SRCE	Thu, Oct 16, 2008	17.80	19.37	16.88	19.32
3017	NASDAQ	SRCE	Wed, Oct 15, 2008	17.94	18.54	16.41	17.80
3016	NASDAQ	SRCE	Tue, Oct 14, 2008	20.92	20.92	17.73	18.59
3015	NASDAQ	SRCE	Mon, Oct 13, 2008	21.64	21.78	18.87	20.64
3014	NASDAQ	SRCE	Fri, Oct 10, 2008	14.54	19.99	14.19	19.99
3013	NASDAQ	SRCE	Thu, Oct 9, 2008	17.52	18.71	14.55	14.55
3012	NASDAQ	SRCE	Wed, Oct 8, 2008	17.19	21.35	16.36	17.07
3011	NASDAQ	SRCE	Tue, Oct 7, 2008	20.98	21.12	17.95	17.95
3010	NASDAQ	SRCE	Mon, Oct 6, 2008	18.46	23.24	18.46	21.04
3009	NASDAQ	SRCE	Fri, Oct 3, 2008	20.55	20.55	18.45	18.75
3008	NASDAQ	SRCE	Thu, Oct 2, 2008	20.53	20.53	19.97	19.97
3007	NASDAQ	SRCE	Wed, Oct 1, 2008	21.53	21.57	20.33	20.65
3006	NASDAQ	SRCE	Tue, Sep 30, 2008	21.30	22.27	21.30	21.36
3005	NASDAQ	SRCE	Mon, Sep 29, 2008	23.86	24.09	20.91	20.95
3004	NASDAQ	SRCE	Fri, Sep 26, 2008	23.45	23.91	22.57	23.85
3003	NASDAQ	SRCE	Thu, Sep 25, 2008	24.07	24.09	22.28	23.68
3002	NASDAQ	SRCE	Wed, Sep 24, 2008	23.85	23.86	21.55	23.17
3001	NASDAQ	SRCE	Tue, Sep 23, 2008	24.04	24.09	22.27	23.27
3000	NASDAQ	SRCE	Mon, Sep 22, 2008	23.90	24.49	22.34	23.61
2999	NASDAQ	SRCE	Fri, Sep 19, 2008	26.22	27.27	22.29	24.55
2998	NASDAQ	SRCE	Thu, Sep 18, 2008	20.95	23.41	19.89	23.41
2997	NASDAQ	SRCE	Wed, Sep 17, 2008	22.33	23.55	20.34	20.35
2996	NASDAQ	SRCE	Tue, Sep 16, 2008	21.02	23.64	20.97	23.64
2995	NASDAQ	SRCE	Mon, Sep 15, 2008	21.85	22.70	21.57	21.94
2994	NASDAQ	SRCE	Fri, Sep 12, 2008	22.73	23.58	22.39	22.85
2993	NASDAQ	SRCE	Thu, Sep 11, 2008	22.53	23.18	22.20	23.12
2992	NASDAQ	SRCE	Wed, Sep 10, 2008	22.37	23.26	21.15	23.10
2991	NASDAQ	SRCE	Tue, Sep 9, 2008	22.85	23.62	21.74	21.81
2990	NASDAQ	SRCE	Mon, Sep 8, 2008	22.96	23.45	22.39	22.97
2989	NASDAQ	SRCE	Fri, Sep 5, 2008	21.84	22.72	21.13	22.58
2988	NASDAQ	SRCE	Thu, Sep 4, 2008	22.95	23.16	22.10	22.10
2987	NASDAQ	SRCE	Wed, Sep 3, 2008	21.85	23.49	21.42	23.22
2986	NASDAQ	SRCE	Tue, Sep 2, 2008	20.19	21.92	20.19	21.92
2985	NASDAQ	SRCE	Fri, Aug 29, 2008	19.85	20.06	19.45	19.75
2984	NASDAQ	SRCE	Thu, Aug 28, 2008	19.11	19.90	18.71	19.89
2983	NASDAQ	SRCE	Wed, Aug 27, 2008	18.74	19.05	18.64	19.05
2982	NASDAQ	SRCE	Tue, Aug 26, 2008	19.19	19.23	18.66	18.79
2981	NASDAQ	SRCE	Mon, Aug 25, 2008	19.53	19.60	18.75	19.23
2980	NASDAQ	SRCE	Fri, Aug 22, 2008	20.00	20.00	19.21	19.69
2979	NASDAQ	SRCE	Thu, Aug 21, 2008	20.31	20.53	19.82	19.82
2978	NASDAQ	SRCE	Wed, Aug 20, 2008	20.94	21.24	20.51	20.65
2977	NASDAQ	SRCE	Tue, Aug 19, 2008	20.80	21.00	20.65	20.84
2976	NASDAQ	SRCE	Mon, Aug 18, 2008	21.72	21.76	20.88	21.09
2975	NASDAQ	SRCE	Fri, Aug 15, 2008	22.31	22.62	20.75	21.66
2974	NASDAQ	SRCE	Thu, Aug 14, 2008	21.37	22.16	21.37	21.56
2973	NASDAQ	SRCE	Wed, Aug 13, 2008	22.15	22.23	21.54	21.67
2972	NASDAQ	SRCE	Tue, Aug 12, 2008	21.39	22.64	21.25	22.31
2971	NASDAQ	SRCE	Mon, Aug 11, 2008	21.05	21.82	19.77	21.82
2970	NASDAQ	SRCE	Fri, Aug 8, 2008	19.78	21.20	19.55	21.02
2969	NASDAQ	SRCE	Thu, Aug 7, 2008	20.97	20.97	19.52	19.92
2968	NASDAQ	SRCE	Wed, Aug 6, 2008	21.12	21.64	18.39	21.33
2967	NASDAQ	SRCE	Tue, Aug 5, 2008	21.09	21.73	20.07	21.30
2966	NASDAQ	SRCE	Mon, Aug 4, 2008	20.97	21.32	20.37	20.67
2965	NASDAQ	SRCE	Fri, Aug 1, 2008	21.22	21.46	20.83	21.04
2964	NASDAQ	SRCE	Thu, Jul 31, 2008	20.53	21.23	20.24	21.22
2963	NASDAQ	SRCE	Wed, Jul 30, 2008	20.73	21.28	20.27	20.99
2962	NASDAQ	SRCE	Tue, Jul 29, 2008	19.02	20.82	19.02	20.64
2961	NASDAQ	SRCE	Mon, Jul 28, 2008	19.74	19.87	18.94	19.05
2960	NASDAQ	SRCE	Fri, Jul 25, 2008	19.94	20.21	19.56	19.89
2959	NASDAQ	SRCE	Thu, Jul 24, 2008	19.88	19.91	19.19	19.69
2958	NASDAQ	SRCE	Wed, Jul 23, 2008	19.33	20.05	18.86	19.44
2957	NASDAQ	SRCE	Tue, Jul 22, 2008	18.23	19.41	17.59	19.32
2956	NASDAQ	SRCE	Mon, Jul 21, 2008	17.79	18.75	17.79	18.33
2955	NASDAQ	SRCE	Fri, Jul 18, 2008	18.81	19.07	17.37	18.60
2954	NASDAQ	SRCE	Thu, Jul 17, 2008	18.17	19.23	17.51	18.96
2953	NASDAQ	SRCE	Wed, Jul 16, 2008	14.79	17.94	14.75	17.86
2952	NASDAQ	SRCE	Tue, Jul 15, 2008	15.38	16.12	14.55	15.30
2951	NASDAQ	SRCE	Mon, Jul 14, 2008	16.95	16.95	15.53	15.61
2950	NASDAQ	SRCE	Fri, Jul 11, 2008	15.21	16.59	14.61	16.54
2949	NASDAQ	SRCE	Thu, Jul 10, 2008	14.55	16.22	14.55	15.54
2948	NASDAQ	SRCE	Wed, Jul 9, 2008	15.51	15.87	14.23	14.58
2947	NASDAQ	SRCE	Tue, Jul 8, 2008	13.75	16.04	13.68	16.04
2946	NASDAQ	SRCE	Mon, Jul 7, 2008	14.33	14.34	13.22	13.76
2945	NASDAQ	SRCE	Thu, Jul 3, 2008	14.62	15.35	14.15	14.19
2944	NASDAQ	SRCE	Wed, Jul 2, 2008	15.03	15.77	14.44	14.55
2943	NASDAQ	SRCE	Tue, Jul 1, 2008	14.56	15.38	14.45	15.01
2942	NASDAQ	SRCE	Mon, Jun 30, 2008	15.01	15.80	14.64	14.64
2941	NASDAQ	SRCE	Fri, Jun 27, 2008	15.30	16.05	14.85	14.98
2940	NASDAQ	SRCE	Thu, Jun 26, 2008	15.61	16.40	15.33	15.36
2939	NASDAQ	SRCE	Wed, Jun 25, 2008	15.58	16.55	15.58	15.87
2938	NASDAQ	SRCE	Tue, Jun 24, 2008	15.33	16.20	15.28	15.59
2937	NASDAQ	SRCE	Mon, Jun 23, 2008	16.26	16.35	15.39	15.45
2936	NASDAQ	SRCE	Fri, Jun 20, 2008	16.24	16.64	16.00	16.20
2935	NASDAQ	SRCE	Thu, Jun 19, 2008	16.24	16.59	16.00	16.34
2934	NASDAQ	SRCE	Wed, Jun 18, 2008	16.40	16.99	15.94	16.18
2933	NASDAQ	SRCE	Tue, Jun 17, 2008	17.17	17.17	16.52	16.52
2932	NASDAQ	SRCE	Mon, Jun 16, 2008	16.79	17.27	16.72	17.18
2931	NASDAQ	SRCE	Fri, Jun 13, 2008	16.81	17.66	16.17	16.80
2930	NASDAQ	SRCE	Thu, Jun 12, 2008	16.49	17.18	16.34	16.56
2929	NASDAQ	SRCE	Wed, Jun 11, 2008	17.25	17.74	16.29	16.29
2928	NASDAQ	SRCE	Tue, Jun 10, 2008	17.14	17.66	16.86	17.35
2927	NASDAQ	SRCE	Mon, Jun 9, 2008	17.53	17.72	17.14	17.30
2926	NASDAQ	SRCE	Fri, Jun 6, 2008	18.07	18.07	17.19	17.50
2925	NASDAQ	SRCE	Thu, Jun 5, 2008	18.27	18.48	17.80	18.23
2924	NASDAQ	SRCE	Wed, Jun 4, 2008	18.42	18.54	18.01	18.31
2923	NASDAQ	SRCE	Tue, Jun 3, 2008	18.94	18.94	18.19	18.43
2922	NASDAQ	SRCE	Mon, Jun 2, 2008	19.85	19.85	18.41	18.83
2921	NASDAQ	SRCE	Fri, May 30, 2008	20.25	20.25	19.39	19.85
2920	NASDAQ	SRCE	Thu, May 29, 2008	19.76	20.45	18.97	20.25
2919	NASDAQ	SRCE	Wed, May 28, 2008	20.25	20.25	19.23	19.78
2918	NASDAQ	SRCE	Tue, May 27, 2008	19.20	20.15	19.20	20.09
2917	NASDAQ	SRCE	Fri, May 23, 2008	19.35	19.51	18.90	19.15
2916	NASDAQ	SRCE	Thu, May 22, 2008	18.78	19.66	18.78	19.49
2915	NASDAQ	SRCE	Wed, May 21, 2008	19.05	19.43	18.61	18.79
2914	NASDAQ	SRCE	Tue, May 20, 2008	19.21	19.21	18.64	18.89
2913	NASDAQ	SRCE	Mon, May 19, 2008	19.56	19.83	19.14	19.25
2912	NASDAQ	SRCE	Fri, May 16, 2008	19.93	19.93	19.03	19.61
2911	NASDAQ	SRCE	Thu, May 15, 2008	19.30	20.00	19.30	19.79
2910	NASDAQ	SRCE	Wed, May 14, 2008	19.36	19.88	19.34	19.34
2909	NASDAQ	SRCE	Tue, May 13, 2008	19.22	19.78	19.20	19.30
2908	NASDAQ	SRCE	Mon, May 12, 2008	18.53	19.35	18.41	19.15
2907	NASDAQ	SRCE	Fri, May 9, 2008	18.12	18.63	17.73	18.30
2906	NASDAQ	SRCE	Thu, May 8, 2008	18.42	18.63	18.07	18.43
2905	NASDAQ	SRCE	Wed, May 7, 2008	19.03	19.79	18.48	18.60
2904	NASDAQ	SRCE	Tue, May 6, 2008	18.40	19.45	17.77	19.35
2903	NASDAQ	SRCE	Mon, May 5, 2008	18.41	18.67	18.04	18.47
2902	NASDAQ	SRCE	Fri, May 2, 2008	19.15	19.46	18.31	18.48
2901	NASDAQ	SRCE	Thu, May 1, 2008	17.99	19.17	17.96	18.93
2900	NASDAQ	SRCE	Wed, Apr 30, 2008	18.45	18.72	17.83	18.02
2899	NASDAQ	SRCE	Tue, Apr 29, 2008	18.81	18.81	18.25	18.43
2898	NASDAQ	SRCE	Mon, Apr 28, 2008	18.51	19.00	18.25	18.75
2897	NASDAQ	SRCE	Fri, Apr 25, 2008	18.39	18.71	17.43	18.57
2896	NASDAQ	SRCE	Thu, Apr 24, 2008	17.21	18.36	16.70	18.15
2895	NASDAQ	SRCE	Wed, Apr 23, 2008	17.88	18.52	16.58	17.04
2894	NASDAQ	SRCE	Tue, Apr 22, 2008	18.52	18.52	17.44	17.81
2893	NASDAQ	SRCE	Mon, Apr 21, 2008	19.01	19.91	18.55	18.67
2892	NASDAQ	SRCE	Fri, Apr 18, 2008	19.35	19.75	19.03	19.20
2891	NASDAQ	SRCE	Thu, Apr 17, 2008	20.05	20.05	18.49	18.88
2890	NASDAQ	SRCE	Wed, Apr 16, 2008	18.37	19.31	18.37	19.28
2889	NASDAQ	SRCE	Tue, Apr 15, 2008	17.68	18.12	17.68	18.12
2888	NASDAQ	SRCE	Mon, Apr 14, 2008	17.87	18.53	17.46	17.58
2887	NASDAQ	SRCE	Fri, Apr 11, 2008	18.44	18.60	17.83	17.91
2886	NASDAQ	SRCE	Thu, Apr 10, 2008	18.45	19.09	18.18	18.72
2885	NASDAQ	SRCE	Wed, Apr 9, 2008	19.49	19.49	18.41	18.42
2884	NASDAQ	SRCE	Tue, Apr 8, 2008	19.36	19.61	19.17	19.43
2883	NASDAQ	SRCE	Mon, Apr 7, 2008	19.77	19.86	19.41	19.55
2882	NASDAQ	SRCE	Fri, Apr 4, 2008	19.71	20.07	19.33	19.45
2881	NASDAQ	SRCE	Thu, Apr 3, 2008	20.13	20.35	19.55	19.75
2880	NASDAQ	SRCE	Wed, Apr 2, 2008	20.36	20.56	19.83	20.35
2879	NASDAQ	SRCE	Tue, Apr 1, 2008	19.56	20.41	19.32	20.41
2878	NASDAQ	SRCE	Mon, Mar 31, 2008	19.27	19.78	18.81	19.14
2877	NASDAQ	SRCE	Fri, Mar 28, 2008	19.45	19.64	19.01	19.17
2876	NASDAQ	SRCE	Thu, Mar 27, 2008	19.52	19.83	18.60	19.45
2875	NASDAQ	SRCE	Wed, Mar 26, 2008	18.91	19.45	18.65	19.45
2874	NASDAQ	SRCE	Tue, Mar 25, 2008	18.94	19.39	18.37	19.04
2873	NASDAQ	SRCE	Mon, Mar 24, 2008	18.97	19.71	18.60	18.90
2872	NASDAQ	SRCE	Thu, Mar 20, 2008	17.60	18.95	16.96	18.94
2871	NASDAQ	SRCE	Wed, Mar 19, 2008	18.26	18.95	16.89	17.32
2870	NASDAQ	SRCE	Tue, Mar 18, 2008	17.35	18.21	17.35	18.21
2869	NASDAQ	SRCE	Mon, Mar 17, 2008	16.00	17.44	15.68	16.92
2868	NASDAQ	SRCE	Fri, Mar 14, 2008	17.42	17.42	16.05	16.44
2867	NASDAQ	SRCE	Thu, Mar 13, 2008	16.45	18.18	16.14	17.24
2866	NASDAQ	SRCE	Wed, Mar 12, 2008	17.53	18.03	15.82	16.76
2865	NASDAQ	SRCE	Tue, Mar 11, 2008	15.25	17.58	15.24	17.51
2864	NASDAQ	SRCE	Mon, Mar 10, 2008	15.10	15.45	14.81	14.81
2863	NASDAQ	SRCE	Fri, Mar 7, 2008	14.34	15.41	14.22	14.98
2862	NASDAQ	SRCE	Thu, Mar 6, 2008	15.08	15.37	14.43	14.45
2861	NASDAQ	SRCE	Wed, Mar 5, 2008	15.56	15.56	15.05	15.20
2860	NASDAQ	SRCE	Tue, Mar 4, 2008	15.00	15.62	15.00	15.45
2859	NASDAQ	SRCE	Mon, Mar 3, 2008	15.91	16.14	15.01	15.19
2858	NASDAQ	SRCE	Fri, Feb 29, 2008	16.34	16.52	15.85	15.87
2857	NASDAQ	SRCE	Thu, Feb 28, 2008	17.15	17.30	16.55	16.57
2856	NASDAQ	SRCE	Wed, Feb 27, 2008	16.98	17.49	16.78	17.33
2855	NASDAQ	SRCE	Tue, Feb 26, 2008	16.67	17.73	16.56	17.19
2854	NASDAQ	SRCE	Mon, Feb 25, 2008	16.44	17.17	15.78	16.77
2853	NASDAQ	SRCE	Fri, Feb 22, 2008	16.79	17.34	16.05	16.41
2852	NASDAQ	SRCE	Thu, Feb 21, 2008	17.23	17.39	16.59	16.73
2851	NASDAQ	SRCE	Wed, Feb 20, 2008	16.41	17.29	16.41	17.07
2850	NASDAQ	SRCE	Tue, Feb 19, 2008	16.95	17.50	16.40	16.55
2849	NASDAQ	SRCE	Fri, Feb 15, 2008	16.61	17.25	16.59	16.67
2848	NASDAQ	SRCE	Thu, Feb 14, 2008	17.95	17.95	16.75	16.75
2847	NASDAQ	SRCE	Wed, Feb 13, 2008	17.32	17.95	16.97	17.75
2846	NASDAQ	SRCE	Tue, Feb 12, 2008	16.72	17.08	16.59	17.01
2845	NASDAQ	SRCE	Mon, Feb 11, 2008	16.87	16.87	16.10	16.60
2844	NASDAQ	SRCE	Fri, Feb 8, 2008	16.95	17.39	16.41	16.80
2843	NASDAQ	SRCE	Thu, Feb 7, 2008	16.83	17.93	16.38	17.05
2842	NASDAQ	SRCE	Wed, Feb 6, 2008	17.31	17.72	16.73	16.83
2841	NASDAQ	SRCE	Tue, Feb 5, 2008	17.45	17.99	17.14	17.14
2840	NASDAQ	SRCE	Mon, Feb 4, 2008	18.32	18.71	17.87	17.91
2839	NASDAQ	SRCE	Fri, Feb 1, 2008	17.80	18.93	17.80	18.46
2838	NASDAQ	SRCE	Thu, Jan 31, 2008	16.74	17.73	16.45	17.73
2837	NASDAQ	SRCE	Wed, Jan 30, 2008	16.74	17.70	16.35	17.20
2836	NASDAQ	SRCE	Tue, Jan 29, 2008	17.09	17.25	16.09	16.87
2835	NASDAQ	SRCE	Mon, Jan 28, 2008	15.96	17.25	15.45	16.95
2834	NASDAQ	SRCE	Fri, Jan 25, 2008	16.37	17.23	15.40	15.97
2833	NASDAQ	SRCE	Thu, Jan 24, 2008	17.10	17.32	15.94	15.95
2832	NASDAQ	SRCE	Wed, Jan 23, 2008	14.58	17.33	14.58	17.33
2831	NASDAQ	SRCE	Tue, Jan 22, 2008	13.75	15.50	13.75	14.87
2830	NASDAQ	SRCE	Fri, Jan 18, 2008	14.84	14.96	13.75	14.22
2829	NASDAQ	SRCE	Thu, Jan 17, 2008	15.65	15.65	14.82	14.84
2828	NASDAQ	SRCE	Wed, Jan 16, 2008	14.49	16.04	14.49	15.50
2827	NASDAQ	SRCE	Tue, Jan 15, 2008	14.81	15.06	14.39	14.54
2826	NASDAQ	SRCE	Mon, Jan 14, 2008	14.71	15.15	14.56	15.08
2825	NASDAQ	SRCE	Fri, Jan 11, 2008	15.21	15.32	14.37	14.53
2824	NASDAQ	SRCE	Thu, Jan 10, 2008	15.05	16.20	14.68	15.36
2823	NASDAQ	SRCE	Wed, Jan 9, 2008	14.14	15.36	14.14	15.29
2822	NASDAQ	SRCE	Tue, Jan 8, 2008	15.62	16.17	14.18	14.20
2821	NASDAQ	SRCE	Mon, Jan 7, 2008	14.83	16.18	14.83	15.57
2820	NASDAQ	SRCE	Fri, Jan 4, 2008	14.86	15.13	14.07	14.73
2819	NASDAQ	SRCE	Thu, Jan 3, 2008	15.05	15.65	15.02	15.07
2818	NASDAQ	SRCE	Wed, Jan 2, 2008	15.65	16.35	14.81	14.96
2817	NASDAQ	SRCE	Mon, Dec 31, 2007	15.58	16.34	15.31	15.74
2816	NASDAQ	SRCE	Fri, Dec 28, 2007	16.35	16.77	15.60	15.63
2815	NASDAQ	SRCE	Thu, Dec 27, 2007	17.35	17.35	16.02	16.08
2814	NASDAQ	SRCE	Wed, Dec 26, 2007	16.32	17.46	16.32	17.38
2813	NASDAQ	SRCE	Mon, Dec 24, 2007	16.55	17.10	16.33	16.55
2812	NASDAQ	SRCE	Fri, Dec 21, 2007	16.88	17.06	16.31	16.63
2811	NASDAQ	SRCE	Thu, Dec 20, 2007	16.55	16.55	15.82	16.55
2810	NASDAQ	SRCE	Wed, Dec 19, 2007	16.38	16.55	16.08	16.38
2809	NASDAQ	SRCE	Tue, Dec 18, 2007	16.05	16.85	15.69	16.54
2808	NASDAQ	SRCE	Mon, Dec 17, 2007	15.90	16.79	15.76	15.81
2807	NASDAQ	SRCE	Fri, Dec 14, 2007	17.02	17.49	16.03	16.04
2806	NASDAQ	SRCE	Thu, Dec 13, 2007	17.63	17.63	16.57	17.33
2805	NASDAQ	SRCE	Wed, Dec 12, 2007	17.45	18.45	17.27	17.85
2804	NASDAQ	SRCE	Tue, Dec 11, 2007	18.12	18.52	16.94	16.94
2803	NASDAQ	SRCE	Mon, Dec 10, 2007	18.55	18.55	17.63	17.99
2802	NASDAQ	SRCE	Fri, Dec 7, 2007	19.11	19.11	18.30	18.47
2801	NASDAQ	SRCE	Thu, Dec 6, 2007	17.95	19.02	17.95	19.02
2800	NASDAQ	SRCE	Wed, Dec 5, 2007	17.85	18.87	17.53	18.02
2799	NASDAQ	SRCE	Tue, Dec 4, 2007	17.32	17.83	17.32	17.48
2798	NASDAQ	SRCE	Mon, Dec 3, 2007	18.26	18.26	17.46	17.52
2797	NASDAQ	SRCE	Fri, Nov 30, 2007	18.69	19.03	18.27	18.31
2796	NASDAQ	SRCE	Thu, Nov 29, 2007	18.56	19.29	18.10	18.32
2795	NASDAQ	SRCE	Wed, Nov 28, 2007	18.61	19.09	18.05	18.59
2794	NASDAQ	SRCE	Tue, Nov 27, 2007	17.99	18.39	17.65	18.30
2793	NASDAQ	SRCE	Mon, Nov 26, 2007	18.95	19.26	17.87	17.90
2792	NASDAQ	SRCE	Fri, Nov 23, 2007	18.32	19.11	18.06	18.95
2791	NASDAQ	SRCE	Wed, Nov 21, 2007	17.87	18.52	17.77	18.08
2790	NASDAQ	SRCE	Tue, Nov 20, 2007	17.65	18.14	17.35	18.13
2789	NASDAQ	SRCE	Mon, Nov 19, 2007	17.88	18.05	17.18	17.69
2788	NASDAQ	SRCE	Fri, Nov 16, 2007	17.56	18.12	17.44	18.11
2787	NASDAQ	SRCE	Thu, Nov 15, 2007	18.20	18.54	17.07	17.51
2786	NASDAQ	SRCE	Wed, Nov 14, 2007	18.97	18.97	18.08	18.31
2785	NASDAQ	SRCE	Tue, Nov 13, 2007	17.53	18.80	17.34	18.78
2784	NASDAQ	SRCE	Mon, Nov 12, 2007	16.97	17.75	16.85	17.32
2783	NASDAQ	SRCE	Fri, Nov 9, 2007	16.42	17.32	15.87	16.95
2782	NASDAQ	SRCE	Thu, Nov 8, 2007	15.47	16.83	15.36	16.71
2781	NASDAQ	SRCE	Wed, Nov 7, 2007	15.93	16.06	15.27	15.31
2780	NASDAQ	SRCE	Tue, Nov 6, 2007	15.16	16.35	14.80	16.22
2779	NASDAQ	SRCE	Mon, Nov 5, 2007	15.23	16.13	15.00	15.15
2778	NASDAQ	SRCE	Fri, Nov 2, 2007	16.48	17.30	15.45	15.68
2777	NASDAQ	SRCE	Thu, Nov 1, 2007	17.08	17.57	16.14	16.22
2776	NASDAQ	SRCE	Wed, Oct 31, 2007	17.07	17.51	16.82	17.49
2775	NASDAQ	SRCE	Tue, Oct 30, 2007	17.00	17.24	16.40	16.94
2774	NASDAQ	SRCE	Mon, Oct 29, 2007	17.75	17.91	16.91	17.09
2773	NASDAQ	SRCE	Fri, Oct 26, 2007	17.27	17.63	16.88	17.63
2772	NASDAQ	SRCE	Thu, Oct 25, 2007	17.70	18.84	17.01	17.29
2771	NASDAQ	SRCE	Wed, Oct 24, 2007	17.16	17.96	16.96	17.35
2770	NASDAQ	SRCE	Tue, Oct 23, 2007	17.91	17.91	16.93	17.26
2769	NASDAQ	SRCE	Mon, Oct 22, 2007	17.06	17.71	16.84	17.61
2768	NASDAQ	SRCE	Fri, Oct 19, 2007	18.45	18.48	17.25	17.34
2767	NASDAQ	SRCE	Thu, Oct 18, 2007	19.43	19.55	18.33	18.45
2766	NASDAQ	SRCE	Wed, Oct 17, 2007	19.86	19.93	19.11	19.56
2765	NASDAQ	SRCE	Tue, Oct 16, 2007	19.50	19.85	19.43	19.59
2764	NASDAQ	SRCE	Mon, Oct 15, 2007	20.66	20.66	19.15	19.54
2763	NASDAQ	SRCE	Fri, Oct 12, 2007	20.96	20.99	20.60	20.70
2762	NASDAQ	SRCE	Thu, Oct 11, 2007	21.25	21.67	20.74	20.92
2761	NASDAQ	SRCE	Wed, Oct 10, 2007	21.28	21.28	20.94	21.13
2760	NASDAQ	SRCE	Tue, Oct 9, 2007	22.05	22.05	20.88	21.27
2759	NASDAQ	SRCE	Mon, Oct 8, 2007	21.90	22.25	21.71	21.99
2758	NASDAQ	SRCE	Fri, Oct 5, 2007	21.15	22.20	20.86	21.91
2757	NASDAQ	SRCE	Thu, Oct 4, 2007	21.12	21.12	20.47	20.86
2756	NASDAQ	SRCE	Wed, Oct 3, 2007	20.53	21.33	20.53	20.99
2755	NASDAQ	SRCE	Tue, Oct 2, 2007	21.50	21.90	21.01	21.33
2754	NASDAQ	SRCE	Mon, Oct 1, 2007	20.73	21.60	20.62	21.52
2753	NASDAQ	SRCE	Fri, Sep 28, 2007	21.36	21.59	20.69	20.82
2752	NASDAQ	SRCE	Thu, Sep 27, 2007	20.91	21.41	20.70	21.41
2751	NASDAQ	SRCE	Wed, Sep 26, 2007	20.60	21.15	20.10	20.77
2750	NASDAQ	SRCE	Tue, Sep 25, 2007	20.83	21.01	20.07	20.35
2749	NASDAQ	SRCE	Mon, Sep 24, 2007	21.41	21.46	20.76	21.00
2748	NASDAQ	SRCE	Fri, Sep 21, 2007	21.63	22.11	20.96	21.45
2747	NASDAQ	SRCE	Thu, Sep 20, 2007	21.87	22.05	20.66	21.43
2746	NASDAQ	SRCE	Wed, Sep 19, 2007	21.35	22.38	21.35	22.05
2745	NASDAQ	SRCE	Tue, Sep 18, 2007	19.32	21.54	19.16	21.09
2744	NASDAQ	SRCE	Mon, Sep 17, 2007	19.50	19.69	18.97	19.25
2743	NASDAQ	SRCE	Fri, Sep 14, 2007	19.69	19.84	19.13	19.55
2742	NASDAQ	SRCE	Thu, Sep 13, 2007	20.22	20.22	19.20	19.97
2741	NASDAQ	SRCE	Wed, Sep 12, 2007	19.61	19.72	19.18	19.38
2740	NASDAQ	SRCE	Tue, Sep 11, 2007	19.85	19.96	19.45	19.70
2739	NASDAQ	SRCE	Mon, Sep 10, 2007	19.75	19.91	18.92	19.63
2738	NASDAQ	SRCE	Fri, Sep 7, 2007	19.77	20.23	19.57	19.59
2737	NASDAQ	SRCE	Thu, Sep 6, 2007	20.42	20.42	19.82	20.00
2736	NASDAQ	SRCE	Wed, Sep 5, 2007	21.23	21.23	20.11	20.31
2735	NASDAQ	SRCE	Tue, Sep 4, 2007	21.33	21.47	20.68	21.41
2734	NASDAQ	SRCE	Fri, Aug 31, 2007	21.51	22.23	21.02	21.37
2733	NASDAQ	SRCE	Thu, Aug 30, 2007	21.18	22.07	21.02	21.15
2732	NASDAQ	SRCE	Wed, Aug 29, 2007	20.25	21.46	20.23	21.46
2731	NASDAQ	SRCE	Tue, Aug 28, 2007	21.25	21.25	20.14	20.17
2730	NASDAQ	SRCE	Mon, Aug 27, 2007	21.85	22.27	20.99	21.29
2729	NASDAQ	SRCE	Fri, Aug 24, 2007	20.99	21.98	20.60	21.87
2728	NASDAQ	SRCE	Thu, Aug 23, 2007	21.85	24.55	20.78	20.94
2727	NASDAQ	SRCE	Wed, Aug 22, 2007	22.53	22.96	21.66	21.71
2726	NASDAQ	SRCE	Tue, Aug 21, 2007	22.41	22.93	21.98	22.26
2725	NASDAQ	SRCE	Mon, Aug 20, 2007	23.28	23.35	21.82	22.41
2724	NASDAQ	SRCE	Fri, Aug 17, 2007	23.18	23.90	21.59	23.27
2723	NASDAQ	SRCE	Thu, Aug 16, 2007	20.04	22.29	19.64	22.28
2722	NASDAQ	SRCE	Wed, Aug 15, 2007	19.13	20.58	19.13	20.00
2721	NASDAQ	SRCE	Tue, Aug 14, 2007	19.24	20.15	18.87	19.12
2720	NASDAQ	SRCE	Mon, Aug 13, 2007	20.49	21.24	19.14	19.20
2719	NASDAQ	SRCE	Fri, Aug 10, 2007	18.64	21.15	17.83	20.21
2718	NASDAQ	SRCE	Thu, Aug 9, 2007	19.53	19.53	17.85	18.33
2717	NASDAQ	SRCE	Wed, Aug 8, 2007	19.08	21.15	18.65	19.54
2716	NASDAQ	SRCE	Tue, Aug 7, 2007	18.17	19.21	17.35	18.85
2715	NASDAQ	SRCE	Mon, Aug 6, 2007	17.42	18.54	16.74	18.24
2714	NASDAQ	SRCE	Fri, Aug 3, 2007	18.64	18.64	17.19	17.26
2713	NASDAQ	SRCE	Thu, Aug 2, 2007	18.74	19.00	18.39	18.61
2712	NASDAQ	SRCE	Wed, Aug 1, 2007	18.65	19.03	18.41	18.86
2711	NASDAQ	SRCE	Tue, Jul 31, 2007	19.62	19.70	18.61	18.61
2710	NASDAQ	SRCE	Mon, Jul 30, 2007	19.52	19.55	18.94	19.38
2709	NASDAQ	SRCE	Fri, Jul 27, 2007	19.59	20.07	19.56	19.61
2708	NASDAQ	SRCE	Thu, Jul 26, 2007	19.56	20.25	19.40	20.00
2707	NASDAQ	SRCE	Wed, Jul 25, 2007	19.76	20.05	19.35	19.85
2706	NASDAQ	SRCE	Tue, Jul 24, 2007	20.38	20.59	19.48	19.54
2705	NASDAQ	SRCE	Mon, Jul 23, 2007	20.65	21.15	20.45	20.69
2704	NASDAQ	SRCE	Fri, Jul 20, 2007	21.81	21.81	20.25	20.54
2703	NASDAQ	SRCE	Thu, Jul 19, 2007	21.99	22.53	21.76	21.85
2702	NASDAQ	SRCE	Wed, Jul 18, 2007	22.30	22.41	21.59	22.05
2701	NASDAQ	SRCE	Tue, Jul 17, 2007	22.99	22.99	22.36	22.42
2700	NASDAQ	SRCE	Mon, Jul 16, 2007	23.48	23.59	22.75	22.89
2699	NASDAQ	SRCE	Fri, Jul 13, 2007	23.74	24.16	23.43	23.60
2698	NASDAQ	SRCE	Thu, Jul 12, 2007	23.52	23.86	23.17	23.75
2697	NASDAQ	SRCE	Wed, Jul 11, 2007	23.32	24.00	23.01	23.32
2696	NASDAQ	SRCE	Tue, Jul 10, 2007	23.77	23.77	23.29	23.37
2695	NASDAQ	SRCE	Mon, Jul 9, 2007	23.45	24.12	23.45	24.05
2694	NASDAQ	SRCE	Fri, Jul 6, 2007	23.15	23.62	23.15	23.42
2693	NASDAQ	SRCE	Thu, Jul 5, 2007	23.24	23.45	23.01	23.28
2692	NASDAQ	SRCE	Tue, Jul 3, 2007	22.85	23.32	22.48	23.14
2691	NASDAQ	SRCE	Mon, Jul 2, 2007	22.94	23.14	22.34	22.81
2690	NASDAQ	SRCE	Fri, Jun 29, 2007	23.45	23.45	22.35	22.65
2689	NASDAQ	SRCE	Thu, Jun 28, 2007	23.35	23.44	22.83	23.43
2688	NASDAQ	SRCE	Wed, Jun 27, 2007	22.73	23.41	22.39	23.25
2687	NASDAQ	SRCE	Tue, Jun 26, 2007	22.34	23.30	22.34	22.92
2686	NASDAQ	SRCE	Mon, Jun 25, 2007	22.41	23.34	22.07	22.17
2685	NASDAQ	SRCE	Fri, Jun 22, 2007	22.43	22.52	21.92	22.41
2684	NASDAQ	SRCE	Thu, Jun 21, 2007	22.41	22.63	22.04	22.56
2683	NASDAQ	SRCE	Wed, Jun 20, 2007	23.77	23.77	22.47	22.56
2682	NASDAQ	SRCE	Tue, Jun 19, 2007	23.06	23.95	23.06	23.75
2681	NASDAQ	SRCE	Mon, Jun 18, 2007	23.54	23.78	23.00	23.25
2680	NASDAQ	SRCE	Fri, Jun 15, 2007	24.08	24.49	23.51	23.52
2679	NASDAQ	SRCE	Thu, Jun 14, 2007	23.31	23.79	22.94	23.45
2678	NASDAQ	SRCE	Wed, Jun 13, 2007	22.96	23.46	22.54	23.35
2677	NASDAQ	SRCE	Tue, Jun 12, 2007	22.87	23.29	22.76	22.86
2676	NASDAQ	SRCE	Mon, Jun 11, 2007	23.23	23.35	22.85	23.05
2675	NASDAQ	SRCE	Fri, Jun 8, 2007	22.92	23.36	22.85	23.34
2674	NASDAQ	SRCE	Thu, Jun 7, 2007	22.87	23.28	22.84	22.99
2673	NASDAQ	SRCE	Wed, Jun 6, 2007	23.14	23.41	22.92	23.07
2672	NASDAQ	SRCE	Tue, Jun 5, 2007	23.45	23.45	23.09	23.25
2671	NASDAQ	SRCE	Mon, Jun 4, 2007	23.47	23.69	23.05	23.61
2670	NASDAQ	SRCE	Fri, Jun 1, 2007	23.88	24.26	23.56	23.67
2669	NASDAQ	SRCE	Thu, May 31, 2007	23.95	23.95	23.68	23.82
2668	NASDAQ	SRCE	Wed, May 30, 2007	23.07	23.55	22.98	23.51
2667	NASDAQ	SRCE	Tue, May 29, 2007	23.25	23.80	23.16	23.33
2666	NASDAQ	SRCE	Fri, May 25, 2007	22.98	23.35	22.52	23.12
2665	NASDAQ	SRCE	Thu, May 24, 2007	23.32	23.66	22.73	22.98
2664	NASDAQ	SRCE	Wed, May 23, 2007	23.55	23.85	23.05	23.44
2663	NASDAQ	SRCE	Tue, May 22, 2007	22.83	23.63	22.83	23.48
2662	NASDAQ	SRCE	Mon, May 21, 2007	22.52	23.24	22.43	22.96
2661	NASDAQ	SRCE	Fri, May 18, 2007	22.87	23.18	22.21	22.50
2660	NASDAQ	SRCE	Thu, May 17, 2007	22.91	23.02	22.13	22.77
2659	NASDAQ	SRCE	Wed, May 16, 2007	22.33	22.96	22.14	22.91
2658	NASDAQ	SRCE	Tue, May 15, 2007	22.94	23.27	22.29	22.30
2657	NASDAQ	SRCE	Mon, May 14, 2007	23.15	23.40	22.82	23.16
2656	NASDAQ	SRCE	Fri, May 11, 2007	22.91	23.14	22.42	23.14
2655	NASDAQ	SRCE	Thu, May 10, 2007	23.42	23.46	22.67	22.74
2654	NASDAQ	SRCE	Wed, May 9, 2007	23.28	23.82	23.24	23.46
2653	NASDAQ	SRCE	Tue, May 8, 2007	23.96	23.97	23.12	23.35
2652	NASDAQ	SRCE	Mon, May 7, 2007	24.31	24.40	24.02	24.05
2651	NASDAQ	SRCE	Fri, May 4, 2007	24.73	24.73	24.32	24.40
2650	NASDAQ	SRCE	Thu, May 3, 2007	24.41	24.62	24.14	24.38
2649	NASDAQ	SRCE	Wed, May 2, 2007	24.39	25.18	24.08	24.60
2648	NASDAQ	SRCE	Tue, May 1, 2007	22.60	24.44	22.60	24.38
2647	NASDAQ	SRCE	Mon, Apr 30, 2007	23.02	23.17	22.44	22.49
2646	NASDAQ	SRCE	Fri, Apr 27, 2007	22.27	22.38	21.82	21.87
2645	NASDAQ	SRCE	Thu, Apr 26, 2007	21.83	22.22	21.78	21.82
2644	NASDAQ	SRCE	Wed, Apr 25, 2007	21.58	22.06	21.49	21.95
2643	NASDAQ	SRCE	Tue, Apr 24, 2007	21.43	21.55	21.20	21.40
2642	NASDAQ	SRCE	Mon, Apr 23, 2007	22.36	22.44	21.55	21.55
2641	NASDAQ	SRCE	Fri, Apr 20, 2007	22.67	22.91	22.12	22.54
2640	NASDAQ	SRCE	Thu, Apr 19, 2007	22.30	22.52	22.11	22.21
2639	NASDAQ	SRCE	Wed, Apr 18, 2007	22.74	23.10	22.50	22.52
2638	NASDAQ	SRCE	Tue, Apr 17, 2007	23.56	23.78	22.75	22.88
2637	NASDAQ	SRCE	Mon, Apr 16, 2007	23.05	23.68	22.83	23.59
2636	NASDAQ	SRCE	Fri, Apr 13, 2007	23.10	23.15	22.72	22.95
2635	NASDAQ	SRCE	Thu, Apr 12, 2007	22.94	23.93	22.65	23.06
2634	NASDAQ	SRCE	Wed, Apr 11, 2007	23.57	23.81	22.95	22.99
2633	NASDAQ	SRCE	Tue, Apr 10, 2007	23.64	24.04	23.56	23.71
2632	NASDAQ	SRCE	Mon, Apr 9, 2007	24.21	24.49	23.56	23.60
2631	NASDAQ	SRCE	Thu, Apr 5, 2007	24.49	24.50	24.25	24.30
2630	NASDAQ	SRCE	Wed, Apr 4, 2007	24.90	24.90	24.49	24.55
2629	NASDAQ	SRCE	Tue, Apr 3, 2007	23.95	25.38	23.95	24.96
2628	NASDAQ	SRCE	Mon, Apr 2, 2007	23.80	24.21	23.38	23.84
2627	NASDAQ	SRCE	Fri, Mar 30, 2007	23.75	24.05	23.21	23.79
2626	NASDAQ	SRCE	Thu, Mar 29, 2007	23.91	24.21	23.44	23.75
2625	NASDAQ	SRCE	Wed, Mar 28, 2007	23.86	24.45	23.61	23.65
2624	NASDAQ	SRCE	Tue, Mar 27, 2007	24.82	24.89	24.00	24.08
2623	NASDAQ	SRCE	Mon, Mar 26, 2007	24.27	24.85	23.81	24.85
2622	NASDAQ	SRCE	Fri, Mar 23, 2007	24.90	24.90	24.20	24.24
2621	NASDAQ	SRCE	Thu, Mar 22, 2007	24.48	24.77	24.45	24.75
2620	NASDAQ	SRCE	Wed, Mar 21, 2007	23.64	24.31	23.37	24.31
2619	NASDAQ	SRCE	Tue, Mar 20, 2007	22.57	23.63	22.57	23.55
2618	NASDAQ	SRCE	Mon, Mar 19, 2007	22.45	22.92	22.18	22.63
2617	NASDAQ	SRCE	Fri, Mar 16, 2007	22.88	23.10	22.24	22.35
2616	NASDAQ	SRCE	Thu, Mar 15, 2007	22.69	23.36	22.52	22.92
2615	NASDAQ	SRCE	Wed, Mar 14, 2007	22.27	22.74	22.12	22.74
2614	NASDAQ	SRCE	Tue, Mar 13, 2007	23.61	23.61	22.06	22.24
2613	NASDAQ	SRCE	Mon, Mar 12, 2007	23.03	24.08	22.98	23.71
2612	NASDAQ	SRCE	Fri, Mar 9, 2007	23.61	23.63	22.79	22.89
2611	NASDAQ	SRCE	Thu, Mar 8, 2007	23.20	23.50	22.94	23.40
2610	NASDAQ	SRCE	Wed, Mar 7, 2007	23.29	23.43	23.02	23.06
2609	NASDAQ	SRCE	Tue, Mar 6, 2007	23.39	23.68	23.22	23.45
2608	NASDAQ	SRCE	Mon, Mar 5, 2007	23.18	23.60	23.09	23.18
2607	NASDAQ	SRCE	Fri, Mar 2, 2007	24.09	24.09	23.59	23.60
2606	NASDAQ	SRCE	Thu, Mar 1, 2007	23.58	24.46	22.86	24.15
2605	NASDAQ	SRCE	Wed, Feb 28, 2007	23.64	24.87	23.64	23.92
2604	NASDAQ	SRCE	Tue, Feb 27, 2007	24.84	24.97	22.31	23.44
2603	NASDAQ	SRCE	Mon, Feb 26, 2007	25.50	25.50	24.47	25.19
2602	NASDAQ	SRCE	Fri, Feb 23, 2007	25.67	25.68	25.21	25.30
2601	NASDAQ	SRCE	Thu, Feb 22, 2007	25.78	25.82	25.41	25.82
2600	NASDAQ	SRCE	Wed, Feb 21, 2007	25.62	25.94	25.42	25.81
2599	NASDAQ	SRCE	Tue, Feb 20, 2007	25.49	25.93	25.17	25.88
2598	NASDAQ	SRCE	Fri, Feb 16, 2007	25.81	26.02	25.45	25.70
2597	NASDAQ	SRCE	Thu, Feb 15, 2007	26.44	26.44	25.78	25.81
2596	NASDAQ	SRCE	Wed, Feb 14, 2007	26.64	26.64	26.13	26.27
2595	NASDAQ	SRCE	Tue, Feb 13, 2007	26.35	26.62	26.35	26.61
2594	NASDAQ	SRCE	Mon, Feb 12, 2007	26.63	26.76	26.13	26.39
2593	NASDAQ	SRCE	Fri, Feb 9, 2007	26.63	26.94	25.81	26.48
2592	NASDAQ	SRCE	Thu, Feb 8, 2007	26.65	26.72	26.28	26.69
2591	NASDAQ	SRCE	Wed, Feb 7, 2007	26.66	26.71	26.15	26.64
2590	NASDAQ	SRCE	Tue, Feb 6, 2007	26.74	26.79	26.25	26.57
2589	NASDAQ	SRCE	Mon, Feb 5, 2007	26.43	26.75	26.17	26.60
2588	NASDAQ	SRCE	Fri, Feb 2, 2007	26.31	26.66	26.30	26.60
2587	NASDAQ	SRCE	Thu, Feb 1, 2007	26.29	26.49	26.06	26.26
2586	NASDAQ	SRCE	Wed, Jan 31, 2007	26.29	26.56	26.02	26.25
2585	NASDAQ	SRCE	Tue, Jan 30, 2007	26.23	26.44	26.00	26.38
2584	NASDAQ	SRCE	Mon, Jan 29, 2007	25.79	26.26	25.79	26.18
2583	NASDAQ	SRCE	Fri, Jan 26, 2007	25.67	25.93	25.64	25.91
2582	NASDAQ	SRCE	Thu, Jan 25, 2007	26.35	26.54	25.69	26.15
2581	NASDAQ	SRCE	Wed, Jan 24, 2007	26.45	26.58	26.26	26.55
2580	NASDAQ	SRCE	Tue, Jan 23, 2007	26.18	26.54	25.84	26.38
2579	NASDAQ	SRCE	Mon, Jan 22, 2007	26.29	26.71	26.18	26.32
2578	NASDAQ	SRCE	Fri, Jan 19, 2007	26.24	26.73	25.99	26.73
2577	NASDAQ	SRCE	Thu, Jan 18, 2007	27.13	27.25	26.20	26.45
2576	NASDAQ	SRCE	Wed, Jan 17, 2007	27.35	27.59	27.26	27.29
2575	NASDAQ	SRCE	Tue, Jan 16, 2007	28.58	28.68	27.25	27.49
2574	NASDAQ	SRCE	Fri, Jan 12, 2007	28.24	28.50	27.87	28.41
2573	NASDAQ	SRCE	Thu, Jan 11, 2007	28.27	28.61	27.66	28.07
2572	NASDAQ	SRCE	Wed, Jan 10, 2007	28.06	28.33	27.88	28.16
2571	NASDAQ	SRCE	Tue, Jan 9, 2007	28.28	28.62	27.70	28.28
2570	NASDAQ	SRCE	Mon, Jan 8, 2007	28.33	28.61	27.68	28.41
2569	NASDAQ	SRCE	Fri, Jan 5, 2007	29.23	29.25	28.14	28.26
2568	NASDAQ	SRCE	Thu, Jan 4, 2007	29.27	29.63	28.95	29.42
2567	NASDAQ	SRCE	Wed, Jan 3, 2007	29.16	29.65	28.86	29.26
2566	NASDAQ	SRCE	Fri, Dec 29, 2006	29.59	29.65	29.07	29.21
2565	NASDAQ	SRCE	Thu, Dec 28, 2006	29.55	29.63	29.25	29.55
2564	NASDAQ	SRCE	Wed, Dec 27, 2006	28.93	29.55	28.93	29.54
2563	NASDAQ	SRCE	Tue, Dec 26, 2006	27.85	28.88	27.85	28.67
2562	NASDAQ	SRCE	Fri, Dec 22, 2006	28.25	28.27	27.76	28.06
2561	NASDAQ	SRCE	Thu, Dec 21, 2006	27.78	28.68	27.78	28.17
2560	NASDAQ	SRCE	Wed, Dec 20, 2006	28.18	28.18	27.79	27.96
2559	NASDAQ	SRCE	Tue, Dec 19, 2006	27.57	28.12	27.51	28.00
2558	NASDAQ	SRCE	Mon, Dec 18, 2006	28.82	28.85	27.69	27.76
2557	NASDAQ	SRCE	Fri, Dec 15, 2006	28.66	28.85	28.19	28.80
2556	NASDAQ	SRCE	Thu, Dec 14, 2006	28.44	28.74	28.25	28.53
2555	NASDAQ	SRCE	Wed, Dec 13, 2006	28.43	28.43	27.95	28.27
2554	NASDAQ	SRCE	Tue, Dec 12, 2006	28.37	28.37	27.99	28.23
2553	NASDAQ	SRCE	Mon, Dec 11, 2006	27.97	28.35	27.83	28.35
2552	NASDAQ	SRCE	Fri, Dec 8, 2006	27.79	28.37	27.55	27.96
2551	NASDAQ	SRCE	Thu, Dec 7, 2006	28.69	28.81	27.86	27.86
2550	NASDAQ	SRCE	Wed, Dec 6, 2006	28.45	28.74	28.35	28.61
2549	NASDAQ	SRCE	Tue, Dec 5, 2006	29.00	29.27	28.69	28.69
2548	NASDAQ	SRCE	Mon, Dec 4, 2006	27.73	28.79	27.55	28.79
2547	NASDAQ	SRCE	Fri, Dec 1, 2006	28.15	28.33	27.01	27.86
2546	NASDAQ	SRCE	Thu, Nov 30, 2006	28.03	28.54	27.99	28.29
2545	NASDAQ	SRCE	Wed, Nov 29, 2006	28.13	28.86	28.13	28.23
2544	NASDAQ	SRCE	Tue, Nov 28, 2006	28.07	28.65	27.75	27.82
2543	NASDAQ	SRCE	Mon, Nov 27, 2006	29.76	30.15	28.05	28.20
2542	NASDAQ	SRCE	Fri, Nov 24, 2006	29.65	30.15	29.65	29.94
2541	NASDAQ	SRCE	Wed, Nov 22, 2006	30.42	30.42	29.73	29.95
2540	NASDAQ	SRCE	Tue, Nov 21, 2006	30.00	30.35	29.72	30.25
2539	NASDAQ	SRCE	Mon, Nov 20, 2006	30.00	30.18	29.85	30.00
2538	NASDAQ	SRCE	Fri, Nov 17, 2006	29.49	30.00	29.22	29.80
2537	NASDAQ	SRCE	Thu, Nov 16, 2006	29.00	29.49	28.97	29.49
2536	NASDAQ	SRCE	Wed, Nov 15, 2006	29.04	29.29	28.95	29.23
2535	NASDAQ	SRCE	Tue, Nov 14, 2006	29.01	29.06	28.49	29.06
2534	NASDAQ	SRCE	Mon, Nov 13, 2006	28.22	29.03	28.22	28.87
2533	NASDAQ	SRCE	Fri, Nov 10, 2006	27.47	28.36	27.47	28.36
2532	NASDAQ	SRCE	Thu, Nov 9, 2006	28.58	28.67	27.33	27.59
2531	NASDAQ	SRCE	Wed, Nov 8, 2006	27.91	28.89	27.75	28.61
2530	NASDAQ	SRCE	Tue, Nov 7, 2006	28.00	28.59	27.80	28.10
2529	NASDAQ	SRCE	Mon, Nov 6, 2006	27.46	28.21	27.46	28.19
2528	NASDAQ	SRCE	Fri, Nov 3, 2006	27.71	27.91	27.10	27.42
2527	NASDAQ	SRCE	Thu, Nov 2, 2006	27.24	27.72	27.20	27.50
2526	NASDAQ	SRCE	Wed, Nov 1, 2006	28.85	28.95	27.49	27.51
2525	NASDAQ	SRCE	Tue, Oct 31, 2006	28.90	28.98	28.15	28.69
2524	NASDAQ	SRCE	Mon, Oct 30, 2006	28.58	28.94	28.55	28.75
2523	NASDAQ	SRCE	Fri, Oct 27, 2006	29.57	30.12	28.64	28.78
2522	NASDAQ	SRCE	Thu, Oct 26, 2006	29.05	29.95	29.05	29.81
2521	NASDAQ	SRCE	Wed, Oct 25, 2006	28.86	29.54	28.74	29.54
2520	NASDAQ	SRCE	Tue, Oct 24, 2006	28.84	29.06	28.32	28.95
2519	NASDAQ	SRCE	Mon, Oct 23, 2006	28.78	28.81	28.55	28.81
2518	NASDAQ	SRCE	Fri, Oct 20, 2006	29.09	29.09	28.54	28.60
2517	NASDAQ	SRCE	Thu, Oct 19, 2006	28.55	29.01	28.55	29.01
2516	NASDAQ	SRCE	Wed, Oct 18, 2006	28.77	29.01	28.35	28.71
2515	NASDAQ	SRCE	Tue, Oct 17, 2006	28.65	28.90	28.30	28.69
2514	NASDAQ	SRCE	Mon, Oct 16, 2006	28.25	29.01	28.10	28.94
2513	NASDAQ	SRCE	Fri, Oct 13, 2006	27.77	28.31	27.77	28.11
2512	NASDAQ	SRCE	Thu, Oct 12, 2006	27.01	27.77	27.00	27.62
2511	NASDAQ	SRCE	Wed, Oct 11, 2006	27.01	27.20	26.63	26.77
2510	NASDAQ	SRCE	Tue, Oct 10, 2006	27.20	27.37	26.67	27.22
2509	NASDAQ	SRCE	Mon, Oct 9, 2006	27.05	27.15	26.67	27.12
2508	NASDAQ	SRCE	Fri, Oct 6, 2006	26.87	27.43	26.83	27.19
2507	NASDAQ	SRCE	Thu, Oct 5, 2006	26.82	27.19	26.82	27.07
2506	NASDAQ	SRCE	Wed, Oct 4, 2006	26.55	27.32	26.55	27.00
2505	NASDAQ	SRCE	Tue, Oct 3, 2006	26.52	26.83	26.44	26.57
2504	NASDAQ	SRCE	Mon, Oct 2, 2006	26.67	26.96	26.50	26.70
2503	NASDAQ	SRCE	Fri, Sep 29, 2006	27.42	27.75	26.78	26.84
2502	NASDAQ	SRCE	Thu, Sep 28, 2006	27.87	28.10	27.59	27.74
2501	NASDAQ	SRCE	Wed, Sep 27, 2006	27.25	28.09	27.25	27.68
2500	NASDAQ	SRCE	Tue, Sep 26, 2006	27.60	27.60	27.25	27.46
2499	NASDAQ	SRCE	Mon, Sep 25, 2006	26.61	27.72	26.61	27.53
2498	NASDAQ	SRCE	Fri, Sep 22, 2006	27.29	27.58	26.48	26.74
2497	NASDAQ	SRCE	Thu, Sep 21, 2006	27.50	27.66	26.87	27.62
2496	NASDAQ	SRCE	Wed, Sep 20, 2006	26.85	27.50	26.65	27.40
2495	NASDAQ	SRCE	Tue, Sep 19, 2006	27.12	27.12	25.87	26.55
2494	NASDAQ	SRCE	Mon, Sep 18, 2006	26.99	27.25	26.70	26.97
2493	NASDAQ	SRCE	Fri, Sep 15, 2006	27.69	27.70	27.02	27.24
2492	NASDAQ	SRCE	Thu, Sep 14, 2006	27.18	27.50	27.04	27.50
2491	NASDAQ	SRCE	Wed, Sep 13, 2006	27.34	27.68	27.05	27.39
2490	NASDAQ	SRCE	Tue, Sep 12, 2006	26.24	27.32	26.24	27.21
2489	NASDAQ	SRCE	Mon, Sep 11, 2006	26.01	26.45	25.96	26.09
2488	NASDAQ	SRCE	Fri, Sep 8, 2006	26.50	26.65	26.01	26.05
2487	NASDAQ	SRCE	Thu, Sep 7, 2006	26.81	27.20	26.45	26.45
2486	NASDAQ	SRCE	Wed, Sep 6, 2006	27.26	27.36	26.96	26.96
2485	NASDAQ	SRCE	Tue, Sep 5, 2006	27.43	27.45	27.26	27.38
2484	NASDAQ	SRCE	Fri, Sep 1, 2006	27.32	27.40	27.20	27.29
2483	NASDAQ	SRCE	Thu, Aug 31, 2006	27.45	27.45	27.18	27.23
2482	NASDAQ	SRCE	Wed, Aug 30, 2006	27.49	27.60	27.27	27.27
2481	NASDAQ	SRCE	Tue, Aug 29, 2006	27.09	27.38	26.98	27.32
2480	NASDAQ	SRCE	Mon, Aug 28, 2006	27.24	27.24	26.85	27.13
2479	NASDAQ	SRCE	Fri, Aug 25, 2006	26.82	27.23	26.81	27.05
2478	NASDAQ	SRCE	Thu, Aug 24, 2006	26.93	27.14	26.71	27.14
2477	NASDAQ	SRCE	Wed, Aug 23, 2006	27.82	27.87	26.95	26.95
2476	NASDAQ	SRCE	Tue, Aug 22, 2006	27.27	28.02	27.14	27.82
2475	NASDAQ	SRCE	Mon, Aug 21, 2006	27.99	28.07	27.23	27.40
2474	NASDAQ	SRCE	Fri, Aug 18, 2006	28.38	28.48	27.96	28.01
2473	NASDAQ	SRCE	Thu, Aug 17, 2006	28.02	28.41	27.90	28.19
2472	NASDAQ	SRCE	Wed, Aug 16, 2006	28.16	28.19	27.97	28.18
2471	NASDAQ	SRCE	Tue, Aug 15, 2006	28.02	28.18	27.51	28.05
2470	NASDAQ	SRCE	Mon, Aug 14, 2006	27.16	27.99	27.16	27.73
2469	NASDAQ	SRCE	Fri, Aug 11, 2006	26.83	27.02	26.51	27.02
2468	NASDAQ	SRCE	Thu, Aug 10, 2006	26.53	26.89	26.17	26.83
2467	NASDAQ	SRCE	Wed, Aug 9, 2006	27.14	27.33	26.65	26.71
2466	NASDAQ	SRCE	Tue, Aug 8, 2006	27.04	27.38	26.81	27.00
2465	NASDAQ	SRCE	Mon, Aug 7, 2006	26.24	26.85	26.23	26.83
2464	NASDAQ	SRCE	Fri, Aug 4, 2006	26.72	27.45	26.07	26.51
2463	NASDAQ	SRCE	Thu, Aug 3, 2006	27.20	27.71	26.72	26.85
2462	NASDAQ	SRCE	Wed, Aug 2, 2006	27.07	27.51	27.07	27.51
2461	NASDAQ	SRCE	Tue, Aug 1, 2006	26.81	27.07	26.37	26.79
2460	NASDAQ	SRCE	Mon, Jul 31, 2006	26.64	27.12	26.23	26.81
2459	NASDAQ	SRCE	Fri, Jul 28, 2006	26.33	27.44	26.19	27.01
2458	NASDAQ	SRCE	Thu, Jul 27, 2006	26.84	26.90	26.04	26.12
2457	NASDAQ	SRCE	Wed, Jul 26, 2006	26.33	26.82	25.95	26.69
2456	NASDAQ	SRCE	Tue, Jul 25, 2006	26.10	26.63	25.97	26.50
2455	NASDAQ	SRCE	Mon, Jul 24, 2006	24.79	26.06	24.79	26.06
2454	NASDAQ	SRCE	Fri, Jul 21, 2006	24.56	24.77	23.97	24.72
2453	NASDAQ	SRCE	Thu, Jul 20, 2006	25.83	25.83	24.69	24.72
2452	NASDAQ	SRCE	Wed, Jul 19, 2006	25.51	26.03	25.49	25.64
2451	NASDAQ	SRCE	Tue, Jul 18, 2006	25.17	25.62	24.95	25.56
2450	NASDAQ	SRCE	Mon, Jul 17, 2006	24.83	25.54	24.31	25.11
2449	NASDAQ	SRCE	Fri, Jul 14, 2006	24.64	24.92	24.12	24.74
2448	NASDAQ	SRCE	Thu, Jul 13, 2006	25.25	25.40	24.34	24.40
2447	NASDAQ	SRCE	Wed, Jul 12, 2006	26.21	26.38	25.38	25.51
2446	NASDAQ	SRCE	Tue, Jul 11, 2006	26.21	26.38	25.80	26.38
2445	NASDAQ	SRCE	Mon, Jul 10, 2006	26.08	26.79	25.98	26.31
2444	NASDAQ	SRCE	Fri, Jul 7, 2006	26.26	27.39	26.04	26.08
2443	NASDAQ	SRCE	Thu, Jul 6, 2006	26.55	26.77	26.36	26.77
2442	NASDAQ	SRCE	Wed, Jul 5, 2006	27.21	27.32	26.65	26.76
2441	NASDAQ	SRCE	Mon, Jul 3, 2006	28.02	28.02	27.45	27.55
2440	NASDAQ	SRCE	Fri, Jun 30, 2006	26.43	28.01	26.01	27.96
2439	NASDAQ	SRCE	Thu, Jun 29, 2006	24.71	26.41	24.25	26.34
2438	NASDAQ	SRCE	Wed, Jun 28, 2006	24.41	24.59	24.00	24.45
2437	NASDAQ	SRCE	Tue, Jun 27, 2006	24.70	24.94	24.23	24.29
2436	NASDAQ	SRCE	Mon, Jun 26, 2006	24.31	24.79	24.17	24.77
2435	NASDAQ	SRCE	Fri, Jun 23, 2006	24.05	24.68	23.69	24.06
2434	NASDAQ	SRCE	Thu, Jun 22, 2006	24.15	24.53	24.02	24.26
2433	NASDAQ	SRCE	Wed, Jun 21, 2006	23.92	24.52	23.92	24.33
2432	NASDAQ	SRCE	Tue, Jun 20, 2006	23.71	23.92	23.39	23.74
2431	NASDAQ	SRCE	Mon, Jun 19, 2006	22.97	23.80	22.69	23.60
2430	NASDAQ	SRCE	Fri, Jun 16, 2006	23.50	23.68	22.78	22.79
2429	NASDAQ	SRCE	Thu, Jun 15, 2006	22.88	23.83	22.88	23.61
2428	NASDAQ	SRCE	Wed, Jun 14, 2006	22.83	23.02	22.62	22.80
2427	NASDAQ	SRCE	Tue, Jun 13, 2006	22.87	23.47	22.66	22.85
2426	NASDAQ	SRCE	Mon, Jun 12, 2006	23.22	23.46	22.70	23.06
2425	NASDAQ	SRCE	Fri, Jun 9, 2006	23.74	24.12	23.39	23.39
2424	NASDAQ	SRCE	Thu, Jun 8, 2006	23.03	23.97	22.64	23.86
2423	NASDAQ	SRCE	Wed, Jun 7, 2006	22.93	23.60	22.74	23.11
2422	NASDAQ	SRCE	Tue, Jun 6, 2006	22.63	22.94	22.48	22.72
2421	NASDAQ	SRCE	Mon, Jun 5, 2006	23.90	24.48	22.64	22.64
2420	NASDAQ	SRCE	Fri, Jun 2, 2006	24.40	24.48	23.70	24.17
2419	NASDAQ	SRCE	Thu, Jun 1, 2006	23.39	24.32	23.39	24.20
2418	NASDAQ	SRCE	Wed, May 31, 2006	22.79	23.58	22.69	23.50
2417	NASDAQ	SRCE	Tue, May 30, 2006	23.44	23.62	22.80	22.83
2416	NASDAQ	SRCE	Fri, May 26, 2006	23.85	23.91	23.52	23.55
2415	NASDAQ	SRCE	Thu, May 25, 2006	23.46	23.81	22.96	23.79
2414	NASDAQ	SRCE	Wed, May 24, 2006	23.16	23.35	22.74	23.10
2413	NASDAQ	SRCE	Tue, May 23, 2006	23.63	24.17	23.06	23.07
2412	NASDAQ	SRCE	Mon, May 22, 2006	23.02	24.11	22.83	23.63
2411	NASDAQ	SRCE	Fri, May 19, 2006	22.63	23.43	22.62	23.13
2410	NASDAQ	SRCE	Thu, May 18, 2006	23.69	23.75	22.73	22.78
2409	NASDAQ	SRCE	Wed, May 17, 2006	23.27	23.67	23.23	23.42
2408	NASDAQ	SRCE	Tue, May 16, 2006	23.39	23.81	23.33	23.53
2407	NASDAQ	SRCE	Mon, May 15, 2006	23.02	23.52	23.02	23.39
2406	NASDAQ	SRCE	Fri, May 12, 2006	23.45	23.70	23.07	23.12
2405	NASDAQ	SRCE	Thu, May 11, 2006	24.40	24.40	23.20	23.40
2404	NASDAQ	SRCE	Wed, May 10, 2006	24.30	24.67	24.00	24.23
2403	NASDAQ	SRCE	Tue, May 9, 2006	24.14	24.63	24.02	24.18
2402	NASDAQ	SRCE	Mon, May 8, 2006	23.80	24.42	23.80	24.26
2401	NASDAQ	SRCE	Fri, May 5, 2006	23.84	23.97	23.82	23.94
2400	NASDAQ	SRCE	Thu, May 4, 2006	23.23	23.96	23.23	23.88
2399	NASDAQ	SRCE	Wed, May 3, 2006	23.22	23.39	23.08	23.23
2398	NASDAQ	SRCE	Tue, May 2, 2006	23.42	23.42	22.69	23.00
2397	NASDAQ	SRCE	Mon, May 1, 2006	23.08	23.39	22.93	23.09
2396	NASDAQ	SRCE	Fri, Apr 28, 2006	22.90	23.24	22.56	22.88
2395	NASDAQ	SRCE	Thu, Apr 27, 2006	22.60	23.45	22.44	23.12
2394	NASDAQ	SRCE	Wed, Apr 26, 2006	22.53	23.16	22.52	22.88
2393	NASDAQ	SRCE	Tue, Apr 25, 2006	22.89	22.89	22.45	22.70
2392	NASDAQ	SRCE	Mon, Apr 24, 2006	24.07	24.07	22.94	23.02
2391	NASDAQ	SRCE	Fri, Apr 21, 2006	24.66	24.66	23.75	24.04
2390	NASDAQ	SRCE	Thu, Apr 20, 2006	24.59	24.59	23.63	24.31
2389	NASDAQ	SRCE	Wed, Apr 19, 2006	24.38	24.78	24.12	24.77
2388	NASDAQ	SRCE	Tue, Apr 18, 2006	23.21	24.31	23.21	24.17
2387	NASDAQ	SRCE	Mon, Apr 17, 2006	23.21	23.26	22.74	23.05
2386	NASDAQ	SRCE	Thu, Apr 13, 2006	23.17	23.63	22.98	23.27
2385	NASDAQ	SRCE	Wed, Apr 12, 2006	23.06	23.53	22.93	23.35
2384	NASDAQ	SRCE	Tue, Apr 11, 2006	24.04	24.04	23.04	23.08
2383	NASDAQ	SRCE	Mon, Apr 10, 2006	23.55	24.13	23.40	23.74
2382	NASDAQ	SRCE	Fri, Apr 7, 2006	24.62	24.62	23.60	23.60
2381	NASDAQ	SRCE	Thu, Apr 6, 2006	24.30	24.45	23.97	24.38
2380	NASDAQ	SRCE	Wed, Apr 5, 2006	24.17	24.69	23.88	24.38
2379	NASDAQ	SRCE	Tue, Apr 4, 2006	24.45	24.45	23.93	24.17
2378	NASDAQ	SRCE	Mon, Apr 3, 2006	24.76	24.76	24.41	24.58
2377	NASDAQ	SRCE	Fri, Mar 31, 2006	24.40	24.79	24.25	24.78
2376	NASDAQ	SRCE	Thu, Mar 30, 2006	24.37	24.37	23.98	24.36
2375	NASDAQ	SRCE	Wed, Mar 29, 2006	23.95	24.37	23.36	24.30
2374	NASDAQ	SRCE	Tue, Mar 28, 2006	24.05	24.18	23.57	23.77
2373	NASDAQ	SRCE	Mon, Mar 27, 2006	23.88	24.36	23.72	24.07
2372	NASDAQ	SRCE	Fri, Mar 24, 2006	24.19	24.23	23.93	24.04
2371	NASDAQ	SRCE	Thu, Mar 23, 2006	23.93	24.11	23.79	24.08
2370	NASDAQ	SRCE	Wed, Mar 22, 2006	23.23	24.20	23.23	24.15
2369	NASDAQ	SRCE	Tue, Mar 21, 2006	23.44	23.95	23.44	23.60
2368	NASDAQ	SRCE	Mon, Mar 20, 2006	23.55	23.72	23.46	23.67
2367	NASDAQ	SRCE	Fri, Mar 17, 2006	23.57	23.80	23.27	23.68
2366	NASDAQ	SRCE	Thu, Mar 16, 2006	23.47	23.49	22.89	23.45
2365	NASDAQ	SRCE	Wed, Mar 15, 2006	23.35	23.43	22.98	23.22
2364	NASDAQ	SRCE	Tue, Mar 14, 2006	22.89	23.38	22.62	23.38
2363	NASDAQ	SRCE	Mon, Mar 13, 2006	22.73	22.89	22.72	22.79
2362	NASDAQ	SRCE	Fri, Mar 10, 2006	21.93	22.93	21.89	22.73
2361	NASDAQ	SRCE	Thu, Mar 9, 2006	22.48	22.72	21.88	21.98
2360	NASDAQ	SRCE	Wed, Mar 8, 2006	22.24	22.64	21.86	22.64
2359	NASDAQ	SRCE	Tue, Mar 7, 2006	22.31	22.37	21.87	22.07
2358	NASDAQ	SRCE	Mon, Mar 6, 2006	22.70	22.70	22.31	22.40
2357	NASDAQ	SRCE	Fri, Mar 3, 2006	22.55	22.73	22.36	22.56
2356	NASDAQ	SRCE	Thu, Mar 2, 2006	22.52	22.67	22.04	22.39
2355	NASDAQ	SRCE	Wed, Mar 1, 2006	22.07	22.81	22.07	22.57
2354	NASDAQ	SRCE	Tue, Feb 28, 2006	22.87	22.87	22.01	22.02
2353	NASDAQ	SRCE	Mon, Feb 27, 2006	22.81	23.21	22.50	23.09
2352	NASDAQ	SRCE	Fri, Feb 24, 2006	22.36	22.93	22.11	22.93
2351	NASDAQ	SRCE	Thu, Feb 23, 2006	22.59	22.77	22.44	22.45
2350	NASDAQ	SRCE	Wed, Feb 22, 2006	21.61	22.97	21.57	22.79
2349	NASDAQ	SRCE	Tue, Feb 21, 2006	21.97	21.98	21.62	21.67
2348	NASDAQ	SRCE	Fri, Feb 17, 2006	22.40	22.40	21.86	22.02
2347	NASDAQ	SRCE	Thu, Feb 16, 2006	22.14	22.29	21.95	22.23
2346	NASDAQ	SRCE	Wed, Feb 15, 2006	21.81	22.23	21.78	22.15
2345	NASDAQ	SRCE	Tue, Feb 14, 2006	21.73	22.22	21.73	21.83
2344	NASDAQ	SRCE	Mon, Feb 13, 2006	22.28	22.46	21.80	21.83
2343	NASDAQ	SRCE	Fri, Feb 10, 2006	22.28	22.58	21.87	22.52
2342	NASDAQ	SRCE	Thu, Feb 9, 2006	21.64	22.25	21.64	22.10
2341	NASDAQ	SRCE	Wed, Feb 8, 2006	21.39	21.98	21.39	21.80
2340	NASDAQ	SRCE	Tue, Feb 7, 2006	21.74	22.11	21.40	21.41
2339	NASDAQ	SRCE	Mon, Feb 6, 2006	22.19	22.48	21.73	22.07
2338	NASDAQ	SRCE	Fri, Feb 3, 2006	21.60	22.61	21.54	22.44
2337	NASDAQ	SRCE	Thu, Feb 2, 2006	21.73	22.02	21.64	21.81
2336	NASDAQ	SRCE	Wed, Feb 1, 2006	21.54	22.31	21.54	22.10
2335	NASDAQ	SRCE	Tue, Jan 31, 2006	21.38	21.97	21.17	21.84
2334	NASDAQ	SRCE	Mon, Jan 30, 2006	21.83	21.86	21.42	21.49
2333	NASDAQ	SRCE	Fri, Jan 27, 2006	21.74	22.15	21.74	21.98
2332	NASDAQ	SRCE	Thu, Jan 26, 2006	21.94	22.07	21.88	21.98
2331	NASDAQ	SRCE	Wed, Jan 25, 2006	21.89	22.02	21.76	21.93
2330	NASDAQ	SRCE	Tue, Jan 24, 2006	21.76	22.07	21.76	21.98
2329	NASDAQ	SRCE	Mon, Jan 23, 2006	21.88	21.90	21.61	21.74
2328	NASDAQ	SRCE	Fri, Jan 20, 2006	21.90	21.90	21.49	21.68
2327	NASDAQ	SRCE	Thu, Jan 19, 2006	21.59	21.83	21.43	21.83
2326	NASDAQ	SRCE	Wed, Jan 18, 2006	21.12	21.57	21.12	21.55
2325	NASDAQ	SRCE	Tue, Jan 17, 2006	21.20	21.49	20.98	21.41
2324	NASDAQ	SRCE	Fri, Jan 13, 2006	21.22	21.49	21.22	21.48
2323	NASDAQ	SRCE	Thu, Jan 12, 2006	21.32	21.45	21.16	21.44
2322	NASDAQ	SRCE	Wed, Jan 11, 2006	21.27	21.50	21.12	21.49
2321	NASDAQ	SRCE	Tue, Jan 10, 2006	21.21	21.57	21.21	21.49
2320	NASDAQ	SRCE	Mon, Jan 9, 2006	21.28	21.56	21.11	21.49
2319	NASDAQ	SRCE	Fri, Jan 6, 2006	21.49	21.49	21.07	21.45
2318	NASDAQ	SRCE	Thu, Jan 5, 2006	21.00	21.41	20.87	21.34
2317	NASDAQ	SRCE	Wed, Jan 4, 2006	21.18	21.49	21.01	21.21
2316	NASDAQ	SRCE	Tue, Jan 3, 2006	20.88	21.48	20.58	21.35
2315	NASDAQ	SRCE	Fri, Dec 30, 2005	20.83	20.98	20.77	20.79
2314	NASDAQ	SRCE	Thu, Dec 29, 2005	21.45	21.49	20.95	20.95
2313	NASDAQ	SRCE	Wed, Dec 28, 2005	21.12	21.57	20.83	21.42
2312	NASDAQ	SRCE	Tue, Dec 27, 2005	21.47	21.47	20.85	20.85
2311	NASDAQ	SRCE	Fri, Dec 23, 2005	21.26	21.56	21.16	21.49
2310	NASDAQ	SRCE	Thu, Dec 22, 2005	20.99	21.38	20.79	21.38
2309	NASDAQ	SRCE	Wed, Dec 21, 2005	20.85	21.08	20.73	20.79
2308	NASDAQ	SRCE	Tue, Dec 20, 2005	20.93	21.08	20.40	20.98
2307	NASDAQ	SRCE	Mon, Dec 19, 2005	20.52	21.05	20.47	21.01
2306	NASDAQ	SRCE	Fri, Dec 16, 2005	20.80	21.26	20.79	20.79
2305	NASDAQ	SRCE	Thu, Dec 15, 2005	21.00	21.07	20.74	20.88
2304	NASDAQ	SRCE	Wed, Dec 14, 2005	21.27	21.44	21.00	21.13
2303	NASDAQ	SRCE	Tue, Dec 13, 2005	21.46	21.49	21.15	21.15
2302	NASDAQ	SRCE	Mon, Dec 12, 2005	21.49	21.49	21.09	21.14
2301	NASDAQ	SRCE	Fri, Dec 9, 2005	20.88	21.46	20.88	21.41
2300	NASDAQ	SRCE	Thu, Dec 8, 2005	20.63	21.00	20.55	20.99
2299	NASDAQ	SRCE	Wed, Dec 7, 2005	21.00	21.33	20.71	20.74
2298	NASDAQ	SRCE	Tue, Dec 6, 2005	21.40	21.49	21.09	21.12
2297	NASDAQ	SRCE	Mon, Dec 5, 2005	21.12	21.40	20.94	21.40
2296	NASDAQ	SRCE	Fri, Dec 2, 2005	21.16	21.49	21.08	21.43
2295	NASDAQ	SRCE	Thu, Dec 1, 2005	20.87	21.49	20.87	21.33
2294	NASDAQ	SRCE	Wed, Nov 30, 2005	20.44	20.90	20.21	20.88
2293	NASDAQ	SRCE	Tue, Nov 29, 2005	20.17	20.24	19.91	20.17
2292	NASDAQ	SRCE	Mon, Nov 28, 2005	20.78	20.91	20.17	20.17
2291	NASDAQ	SRCE	Fri, Nov 25, 2005	20.79	20.99	20.79	20.99
2290	NASDAQ	SRCE	Wed, Nov 23, 2005	20.67	21.07	20.67	21.07
2289	NASDAQ	SRCE	Tue, Nov 22, 2005	20.62	20.86	20.46	20.46
2288	NASDAQ	SRCE	Mon, Nov 21, 2005	20.50	20.84	20.41	20.61
2287	NASDAQ	SRCE	Fri, Nov 18, 2005	20.65	20.65	20.17	20.50
2286	NASDAQ	SRCE	Thu, Nov 17, 2005	19.47	20.45	19.47	20.45
2285	NASDAQ	SRCE	Wed, Nov 16, 2005	19.67	19.73	19.08	19.50
2284	NASDAQ	SRCE	Tue, Nov 15, 2005	20.33	20.36	19.59	19.68
2283	NASDAQ	SRCE	Mon, Nov 14, 2005	21.32	21.37	20.26	20.38
2282	NASDAQ	SRCE	Fri, Nov 11, 2005	20.83	21.40	20.74	21.36
2281	NASDAQ	SRCE	Thu, Nov 10, 2005	20.36	21.09	20.10	21.00
2280	NASDAQ	SRCE	Wed, Nov 9, 2005	20.79	20.87	20.28	20.34
2279	NASDAQ	SRCE	Tue, Nov 8, 2005	20.49	20.70	20.30	20.62
2278	NASDAQ	SRCE	Mon, Nov 7, 2005	20.50	20.84	20.50	20.66
2277	NASDAQ	SRCE	Fri, Nov 4, 2005	20.07	20.70	19.84	20.70
2276	NASDAQ	SRCE	Thu, Nov 3, 2005	20.40	20.40	19.90	20.07
2275	NASDAQ	SRCE	Wed, Nov 2, 2005	19.78	20.12	19.43	19.88
2274	NASDAQ	SRCE	Tue, Nov 1, 2005	19.49	19.49	19.17	19.44
2273	NASDAQ	SRCE	Mon, Oct 31, 2005	18.84	19.77	18.74	19.72
2272	NASDAQ	SRCE	Fri, Oct 28, 2005	17.71	18.98	17.71	18.93
2271	NASDAQ	SRCE	Thu, Oct 27, 2005	17.99	18.23	17.73	17.74
2270	NASDAQ	SRCE	Wed, Oct 26, 2005	18.38	18.38	18.12	18.22
2269	NASDAQ	SRCE	Tue, Oct 25, 2005	19.14	19.41	18.31	18.53
2268	NASDAQ	SRCE	Mon, Oct 24, 2005	18.69	19.33	18.69	19.33
2267	NASDAQ	SRCE	Fri, Oct 21, 2005	17.49	19.06	17.49	18.79
2266	NASDAQ	SRCE	Thu, Oct 20, 2005	18.12	18.34	17.62	17.72
2265	NASDAQ	SRCE	Wed, Oct 19, 2005	17.67	18.31	17.41	18.31
2264	NASDAQ	SRCE	Tue, Oct 18, 2005	17.70	17.98	17.65	17.85
2263	NASDAQ	SRCE	Mon, Oct 17, 2005	17.77	17.94	17.44	17.83
2262	NASDAQ	SRCE	Fri, Oct 14, 2005	17.95	17.97	17.69	17.88
2261	NASDAQ	SRCE	Thu, Oct 13, 2005	17.86	17.86	17.29	17.70
2260	NASDAQ	SRCE	Wed, Oct 12, 2005	17.64	18.07	17.45	17.99
2259	NASDAQ	SRCE	Tue, Oct 11, 2005	18.35	18.71	17.64	17.65
2258	NASDAQ	SRCE	Mon, Oct 10, 2005	18.21	18.66	18.21	18.50
2257	NASDAQ	SRCE	Fri, Oct 7, 2005	18.29	18.56	18.27	18.34
2256	NASDAQ	SRCE	Thu, Oct 6, 2005	18.19	18.57	17.89	18.07
2255	NASDAQ	SRCE	Wed, Oct 5, 2005	18.51	18.60	18.17	18.17
2254	NASDAQ	SRCE	Tue, Oct 4, 2005	18.67	19.03	18.56	18.87
2253	NASDAQ	SRCE	Mon, Oct 3, 2005	19.17	19.17	18.55	18.77
2252	NASDAQ	SRCE	Fri, Sep 30, 2005	18.70	19.24	18.61	19.13
2251	NASDAQ	SRCE	Thu, Sep 29, 2005	18.36	18.81	18.26	18.79
2250	NASDAQ	SRCE	Wed, Sep 28, 2005	19.36	19.36	18.39	18.47
2249	NASDAQ	SRCE	Tue, Sep 27, 2005	19.65	19.99	19.39	19.45
2248	NASDAQ	SRCE	Mon, Sep 26, 2005	19.70	19.98	19.50	19.79
2247	NASDAQ	SRCE	Fri, Sep 23, 2005	19.17	19.75	18.74	19.50
2246	NASDAQ	SRCE	Thu, Sep 22, 2005	18.43	19.16	18.23	19.07
2245	NASDAQ	SRCE	Wed, Sep 21, 2005	18.55	18.92	18.31	18.35
2244	NASDAQ	SRCE	Tue, Sep 20, 2005	19.24	20.07	18.40	18.51
2243	NASDAQ	SRCE	Mon, Sep 19, 2005	19.81	19.88	19.02	19.07
2242	NASDAQ	SRCE	Fri, Sep 16, 2005	19.83	20.17	19.69	19.88
2241	NASDAQ	SRCE	Thu, Sep 15, 2005	19.12	19.71	18.97	19.67
2240	NASDAQ	SRCE	Wed, Sep 14, 2005	19.27	19.74	19.03	19.07
2239	NASDAQ	SRCE	Tue, Sep 13, 2005	19.72	19.73	19.14	19.28
2238	NASDAQ	SRCE	Mon, Sep 12, 2005	19.55	19.98	19.26	19.93
2237	NASDAQ	SRCE	Fri, Sep 9, 2005	19.48	19.74	19.48	19.56
2236	NASDAQ	SRCE	Thu, Sep 8, 2005	19.74	19.92	19.45	19.49
2235	NASDAQ	SRCE	Wed, Sep 7, 2005	19.67	19.83	19.50	19.83
2234	NASDAQ	SRCE	Tue, Sep 6, 2005	19.63	20.26	19.50	19.92
2233	NASDAQ	SRCE	Fri, Sep 2, 2005	19.51	20.50	19.50	19.51
2232	NASDAQ	SRCE	Thu, Sep 1, 2005	19.85	19.94	19.11	19.63
2231	NASDAQ	SRCE	Wed, Aug 31, 2005	18.84	19.97	18.83	19.69
2230	NASDAQ	SRCE	Tue, Aug 30, 2005	19.06	19.31	18.80	18.98
2229	NASDAQ	SRCE	Mon, Aug 29, 2005	19.18	19.38	19.00	19.30
2228	NASDAQ	SRCE	Fri, Aug 26, 2005	19.74	19.74	19.22	19.22
2227	NASDAQ	SRCE	Thu, Aug 25, 2005	19.73	19.93	19.67	19.85
2226	NASDAQ	SRCE	Wed, Aug 24, 2005	19.83	20.04	19.64	19.82
2225	NASDAQ	SRCE	Tue, Aug 23, 2005	19.63	19.83	19.60	19.79
2224	NASDAQ	SRCE	Mon, Aug 22, 2005	18.82	19.83	18.82	19.83
2223	NASDAQ	SRCE	Fri, Aug 19, 2005	19.36	19.76	18.88	18.90
2222	NASDAQ	SRCE	Thu, Aug 18, 2005	19.66	20.37	19.15	19.46
2221	NASDAQ	SRCE	Wed, Aug 17, 2005	19.52	20.42	19.02	19.83
2220	NASDAQ	SRCE	Tue, Aug 16, 2005	19.60	20.45	19.46	19.63
2219	NASDAQ	SRCE	Mon, Aug 15, 2005	18.86	19.79	18.67	19.79
2218	NASDAQ	SRCE	Fri, Aug 12, 2005	19.37	19.40	18.52	19.00
2217	NASDAQ	SRCE	Thu, Aug 11, 2005	19.03	19.68	19.03	19.50
2216	NASDAQ	SRCE	Wed, Aug 10, 2005	19.83	20.16	18.91	19.21
2215	NASDAQ	SRCE	Tue, Aug 9, 2005	19.78	19.81	19.32	19.63
2214	NASDAQ	SRCE	Mon, Aug 8, 2005	19.33	19.67	19.31	19.67
2213	NASDAQ	SRCE	Fri, Aug 5, 2005	20.21	20.21	19.43	19.47
2212	NASDAQ	SRCE	Thu, Aug 4, 2005	21.06	21.06	20.17	20.39
2211	NASDAQ	SRCE	Wed, Aug 3, 2005	21.07	21.40	20.95	21.32
2210	NASDAQ	SRCE	Tue, Aug 2, 2005	20.64	21.07	20.64	21.01
2209	NASDAQ	SRCE	Mon, Aug 1, 2005	21.06	21.07	20.00	20.91
2208	NASDAQ	SRCE	Fri, Jul 29, 2005	20.92	21.07	20.78	20.83
2207	NASDAQ	SRCE	Thu, Jul 28, 2005	20.29	21.07	20.29	21.07
2206	NASDAQ	SRCE	Wed, Jul 27, 2005	20.31	20.59	20.04	20.56
2205	NASDAQ	SRCE	Tue, Jul 26, 2005	19.30	20.60	19.30	20.47
2204	NASDAQ	SRCE	Mon, Jul 25, 2005	19.69	20.18	19.44	19.44
2203	NASDAQ	SRCE	Fri, Jul 22, 2005	19.23	20.17	19.23	20.17
2202	NASDAQ	SRCE	Thu, Jul 21, 2005	20.14	20.31	19.02	19.43
2201	NASDAQ	SRCE	Wed, Jul 20, 2005	19.26	20.45	19.26	20.29
2200	NASDAQ	SRCE	Tue, Jul 19, 2005	19.27	19.72	19.01	19.49
2199	NASDAQ	SRCE	Mon, Jul 18, 2005	19.91	19.97	19.02	19.03
2198	NASDAQ	SRCE	Fri, Jul 15, 2005	19.22	19.71	19.02	19.71
2197	NASDAQ	SRCE	Thu, Jul 14, 2005	20.26	20.36	19.52	19.53
2196	NASDAQ	SRCE	Wed, Jul 13, 2005	20.35	20.49	20.26	20.26
2195	NASDAQ	SRCE	Tue, Jul 12, 2005	20.34	20.65	20.31	20.54
2194	NASDAQ	SRCE	Mon, Jul 11, 2005	20.27	20.66	20.25	20.55
2193	NASDAQ	SRCE	Fri, Jul 8, 2005	19.50	20.36	19.22	20.27
2192	NASDAQ	SRCE	Thu, Jul 7, 2005	18.47	19.42	18.47	19.42
2191	NASDAQ	SRCE	Wed, Jul 6, 2005	18.99	19.26	18.99	19.02
2190	NASDAQ	SRCE	Tue, Jul 5, 2005	18.57	19.18	18.57	19.13
2189	NASDAQ	SRCE	Fri, Jul 1, 2005	19.01	19.01	18.58	18.94
2188	NASDAQ	SRCE	Thu, Jun 30, 2005	19.01	19.07	18.62	18.96
2187	NASDAQ	SRCE	Wed, Jun 29, 2005	19.01	19.01	18.74	18.94
2186	NASDAQ	SRCE	Tue, Jun 28, 2005	18.81	19.67	18.81	19.01
2185	NASDAQ	SRCE	Mon, Jun 27, 2005	17.85	19.01	17.60	18.73
2184	NASDAQ	SRCE	Fri, Jun 24, 2005	17.42	18.06	17.42	18.02
2183	NASDAQ	SRCE	Thu, Jun 23, 2005	17.88	18.31	17.51	17.51
2182	NASDAQ	SRCE	Wed, Jun 22, 2005	18.50	18.62	18.07	18.18
2181	NASDAQ	SRCE	Tue, Jun 21, 2005	17.88	18.27	17.88	18.10
2180	NASDAQ	SRCE	Mon, Jun 20, 2005	18.25	18.58	17.98	18.29
2179	NASDAQ	SRCE	Fri, Jun 17, 2005	18.60	18.64	18.36	18.36
2178	NASDAQ	SRCE	Thu, Jun 16, 2005	18.05	18.70	18.05	18.70
2177	NASDAQ	SRCE	Wed, Jun 15, 2005	17.72	18.45	17.69	18.39
2176	NASDAQ	SRCE	Tue, Jun 14, 2005	17.58	17.85	17.47	17.85
2175	NASDAQ	SRCE	Mon, Jun 13, 2005	18.12	18.12	17.37	17.64
2174	NASDAQ	SRCE	Fri, Jun 10, 2005	17.99	18.37	17.99	18.12
2173	NASDAQ	SRCE	Thu, Jun 9, 2005	18.02	18.37	17.93	18.28
2172	NASDAQ	SRCE	Wed, Jun 8, 2005	18.14	18.38	18.13	18.28
2171	NASDAQ	SRCE	Tue, Jun 7, 2005	17.96	18.45	17.93	18.28
2170	NASDAQ	SRCE	Mon, Jun 6, 2005	17.64	17.87	17.50	17.53
2169	NASDAQ	SRCE	Fri, Jun 3, 2005	18.08	18.21	17.88	17.88
2168	NASDAQ	SRCE	Thu, Jun 2, 2005	18.42	18.60	17.96	18.44
2167	NASDAQ	SRCE	Wed, Jun 1, 2005	18.26	18.60	17.99	18.42
2166	NASDAQ	SRCE	Tue, May 31, 2005	18.46	18.46	18.00	18.00
2165	NASDAQ	SRCE	Fri, May 27, 2005	18.67	18.79	18.47	18.47
2164	NASDAQ	SRCE	Thu, May 26, 2005	18.71	18.88	18.61	18.88
2163	NASDAQ	SRCE	Wed, May 25, 2005	18.63	18.76	18.40	18.50
2162	NASDAQ	SRCE	Tue, May 24, 2005	18.69	18.85	18.36	18.50
2161	NASDAQ	SRCE	Mon, May 23, 2005	18.22	18.78	18.22	18.44
2160	NASDAQ	SRCE	Fri, May 20, 2005	18.31	18.54	18.31	18.54
2159	NASDAQ	SRCE	Thu, May 19, 2005	19.16	19.26	18.31	18.31
2158	NASDAQ	SRCE	Wed, May 18, 2005	18.92	19.13	18.83	18.98
2157	NASDAQ	SRCE	Tue, May 17, 2005	18.83	18.83	18.60	18.60
2156	NASDAQ	SRCE	Mon, May 16, 2005	18.26	18.78	18.26	18.69
2155	NASDAQ	SRCE	Fri, May 13, 2005	18.37	18.55	18.20	18.55
2154	NASDAQ	SRCE	Thu, May 12, 2005	18.60	18.60	18.21	18.21
2153	NASDAQ	SRCE	Wed, May 11, 2005	18.89	18.91	18.17	18.44
2152	NASDAQ	SRCE	Tue, May 10, 2005	18.60	18.75	18.60	18.61
2151	NASDAQ	SRCE	Mon, May 9, 2005	18.68	18.68	18.38	18.65
2150	NASDAQ	SRCE	Fri, May 6, 2005	18.84	18.84	18.54	18.54
2149	NASDAQ	SRCE	Thu, May 5, 2005	18.35	18.75	18.35	18.58
2148	NASDAQ	SRCE	Wed, May 4, 2005	18.60	18.68	18.23	18.52
2147	NASDAQ	SRCE	Tue, May 3, 2005	17.99	18.60	17.99	18.60
2146	NASDAQ	SRCE	Mon, May 2, 2005	18.26	18.36	18.04	18.07
2145	NASDAQ	SRCE	Fri, Apr 29, 2005	17.77	18.26	17.40	18.26
2144	NASDAQ	SRCE	Thu, Apr 28, 2005	17.48	18.11	17.48	17.74
2143	NASDAQ	SRCE	Wed, Apr 27, 2005	16.68	17.86	16.68	17.71
2142	NASDAQ	SRCE	Tue, Apr 26, 2005	17.26	17.47	16.95	16.95
2141	NASDAQ	SRCE	Mon, Apr 25, 2005	17.09	17.36	17.09	17.35
2140	NASDAQ	SRCE	Fri, Apr 22, 2005	17.64	17.74	16.83	16.83
2139	NASDAQ	SRCE	Thu, Apr 21, 2005	17.04	17.89	16.79	17.48
2138	NASDAQ	SRCE	Wed, Apr 20, 2005	17.16	17.42	16.46	16.79
2137	NASDAQ	SRCE	Tue, Apr 19, 2005	16.73	17.51	16.56	17.36
2136	NASDAQ	SRCE	Mon, Apr 18, 2005	16.08	16.74	16.04	16.67
2135	NASDAQ	SRCE	Fri, Apr 15, 2005	17.15	17.28	16.25	16.26
2134	NASDAQ	SRCE	Thu, Apr 14, 2005	17.39	17.79	17.15	17.15
2133	NASDAQ	SRCE	Wed, Apr 13, 2005	17.89	18.26	17.36	17.39
2132	NASDAQ	SRCE	Tue, Apr 12, 2005	17.33	18.18	17.32	18.18
2131	NASDAQ	SRCE	Mon, Apr 11, 2005	17.79	17.79	17.25	17.35
2130	NASDAQ	SRCE	Fri, Apr 8, 2005	18.04	18.08	17.58	17.61
2129	NASDAQ	SRCE	Thu, Apr 7, 2005	17.69	18.11	17.51	17.86
2128	NASDAQ	SRCE	Wed, Apr 6, 2005	17.92	17.97	17.70	17.72
2127	NASDAQ	SRCE	Tue, Apr 5, 2005	17.63	17.93	17.14	17.66
2126	NASDAQ	SRCE	Mon, Apr 4, 2005	17.25	17.75	16.99	17.75
2125	NASDAQ	SRCE	Fri, Apr 1, 2005	17.41	17.76	16.90	17.36
2124	NASDAQ	SRCE	Thu, Mar 31, 2005	17.59	17.73	17.36	17.63
2123	NASDAQ	SRCE	Wed, Mar 30, 2005	17.36	17.87	17.23	17.80
2122	NASDAQ	SRCE	Tue, Mar 29, 2005	17.01	17.40	16.85	17.37
2121	NASDAQ	SRCE	Mon, Mar 28, 2005	17.40	17.60	16.88	17.36
2120	NASDAQ	SRCE	Thu, Mar 24, 2005	17.61	18.21	17.40	17.42
2119	NASDAQ	SRCE	Wed, Mar 23, 2005	18.20	18.30	17.56	17.70
2118	NASDAQ	SRCE	Tue, Mar 22, 2005	17.79	18.45	17.79	18.34
2117	NASDAQ	SRCE	Mon, Mar 21, 2005	17.82	18.31	17.77	17.97
2116	NASDAQ	SRCE	Fri, Mar 18, 2005	18.38	18.38	17.80	18.07
2115	NASDAQ	SRCE	Thu, Mar 17, 2005	18.74	18.74	17.95	18.23
2114	NASDAQ	SRCE	Wed, Mar 16, 2005	18.48	18.86	18.45	18.57
2113	NASDAQ	SRCE	Tue, Mar 15, 2005	19.21	19.30	18.52	18.62
2112	NASDAQ	SRCE	Mon, Mar 14, 2005	18.73	19.39	18.73	19.22
2111	NASDAQ	SRCE	Fri, Mar 11, 2005	18.80	18.99	18.74	18.77
2110	NASDAQ	SRCE	Thu, Mar 10, 2005	19.24	19.32	18.82	18.83
2109	NASDAQ	SRCE	Wed, Mar 9, 2005	19.47	19.57	19.32	19.55
2108	NASDAQ	SRCE	Tue, Mar 8, 2005	19.83	20.07	19.62	19.69
2107	NASDAQ	SRCE	Mon, Mar 7, 2005	20.13	20.48	19.95	20.16
2106	NASDAQ	SRCE	Fri, Mar 4, 2005	19.96	20.30	19.50	20.30
2105	NASDAQ	SRCE	Thu, Mar 3, 2005	19.55	19.93	19.38	19.77
2104	NASDAQ	SRCE	Wed, Mar 2, 2005	18.90	19.53	18.55	19.43
2103	NASDAQ	SRCE	Tue, Mar 1, 2005	18.94	19.38	18.63	19.22
2102	NASDAQ	SRCE	Mon, Feb 28, 2005	18.79	18.97	18.79	18.94
2101	NASDAQ	SRCE	Fri, Feb 25, 2005	18.39	18.95	18.18	18.93
2100	NASDAQ	SRCE	Thu, Feb 24, 2005	17.69	18.17	17.69	18.17
2099	NASDAQ	SRCE	Wed, Feb 23, 2005	17.69	18.02	17.69	17.77
2098	NASDAQ	SRCE	Tue, Feb 22, 2005	17.68	18.15	17.67	17.78
2097	NASDAQ	SRCE	Fri, Feb 18, 2005	18.67	18.72	18.02	18.05
2096	NASDAQ	SRCE	Thu, Feb 17, 2005	18.79	18.79	18.30	18.35
2095	NASDAQ	SRCE	Wed, Feb 16, 2005	17.98	18.80	17.98	18.66
2094	NASDAQ	SRCE	Tue, Feb 15, 2005	18.18	18.51	17.66	18.32
2093	NASDAQ	SRCE	Mon, Feb 14, 2005	17.77	18.06	17.73	17.99
2092	NASDAQ	SRCE	Fri, Feb 11, 2005	17.77	17.91	17.38	17.64
2091	NASDAQ	SRCE	Thu, Feb 10, 2005	18.58	18.60	17.69	17.87
2090	NASDAQ	SRCE	Wed, Feb 9, 2005	19.42	19.72	18.31	18.31
2089	NASDAQ	SRCE	Tue, Feb 8, 2005	19.83	19.97	19.10	19.63
2088	NASDAQ	SRCE	Mon, Feb 7, 2005	19.74	20.06	19.63	19.70
2087	NASDAQ	SRCE	Fri, Feb 4, 2005	20.01	20.10	19.84	20.07
2086	NASDAQ	SRCE	Thu, Feb 3, 2005	19.12	19.77	19.12	19.64
2085	NASDAQ	SRCE	Wed, Feb 2, 2005	19.63	19.75	19.60	19.60
2084	NASDAQ	SRCE	Tue, Feb 1, 2005	20.01	20.01	19.62	19.68
2083	NASDAQ	SRCE	Mon, Jan 31, 2005	19.39	19.83	19.39	19.81
2082	NASDAQ	SRCE	Fri, Jan 28, 2005	19.02	19.31	19.02	19.15
2081	NASDAQ	SRCE	Thu, Jan 27, 2005	18.93	19.10	18.83	19.09
2080	NASDAQ	SRCE	Wed, Jan 26, 2005	18.26	19.12	18.26	19.03
2079	NASDAQ	SRCE	Tue, Jan 25, 2005	18.62	18.67	18.35	18.61
2078	NASDAQ	SRCE	Mon, Jan 24, 2005	18.31	18.60	18.27	18.27
2077	NASDAQ	SRCE	Fri, Jan 21, 2005	19.00	19.00	18.35	18.46
2076	NASDAQ	SRCE	Thu, Jan 20, 2005	18.51	19.11	18.41	18.72
2075	NASDAQ	SRCE	Wed, Jan 19, 2005	18.93	19.02	18.74	18.74
2074	NASDAQ	SRCE	Tue, Jan 18, 2005	18.41	18.96	18.41	18.89
2073	NASDAQ	SRCE	Fri, Jan 14, 2005	18.70	18.70	18.43	18.54
2072	NASDAQ	SRCE	Thu, Jan 13, 2005	18.74	18.93	18.46	18.46
2071	NASDAQ	SRCE	Wed, Jan 12, 2005	18.93	19.02	18.82	19.02
2070	NASDAQ	SRCE	Tue, Jan 11, 2005	19.11	19.19	18.93	19.18
2069	NASDAQ	SRCE	Mon, Jan 10, 2005	18.93	19.40	18.76	19.17
2068	NASDAQ	SRCE	Fri, Jan 7, 2005	19.88	19.88	19.07	19.20
2067	NASDAQ	SRCE	Thu, Jan 6, 2005	19.83	19.83	19.42	19.68
2066	NASDAQ	SRCE	Wed, Jan 5, 2005	19.85	19.94	19.67	19.75
2065	NASDAQ	SRCE	Tue, Jan 4, 2005	21.15	21.24	20.01	20.07
2064	NASDAQ	SRCE	Mon, Jan 3, 2005	21.36	21.36	20.92	20.93
2063	NASDAQ	SRCE	Fri, Dec 31, 2004	21.12	21.25	21.07	21.08
2062	NASDAQ	SRCE	Thu, Dec 30, 2004	21.33	21.33	21.12	21.12
2061	NASDAQ	SRCE	Wed, Dec 29, 2004	21.48	21.82	21.45	21.45
2060	NASDAQ	SRCE	Tue, Dec 28, 2004	21.33	21.49	21.29	21.35
2059	NASDAQ	SRCE	Mon, Dec 27, 2004	21.28	21.65	21.16	21.23
2058	NASDAQ	SRCE	Thu, Dec 23, 2004	21.29	21.49	21.28	21.49
2057	NASDAQ	SRCE	Wed, Dec 22, 2004	21.68	21.69	21.50	21.67
2056	NASDAQ	SRCE	Tue, Dec 21, 2004	21.65	21.88	21.64	21.69
2055	NASDAQ	SRCE	Mon, Dec 20, 2004	21.50	21.55	21.37	21.42
2054	NASDAQ	SRCE	Fri, Dec 17, 2004	21.70	21.92	21.51	21.74
2053	NASDAQ	SRCE	Thu, Dec 16, 2004	21.81	21.81	21.35	21.49
2052	NASDAQ	SRCE	Wed, Dec 15, 2004	21.25	21.82	21.25	21.69
2051	NASDAQ	SRCE	Tue, Dec 14, 2004	21.36	21.70	21.36	21.62
2050	NASDAQ	SRCE	Mon, Dec 13, 2004	21.45	21.74	21.05	21.45
2049	NASDAQ	SRCE	Fri, Dec 10, 2004	20.79	21.54	20.79	21.42
2048	NASDAQ	SRCE	Thu, Dec 9, 2004	21.07	21.38	21.07	21.27
2047	NASDAQ	SRCE	Wed, Dec 8, 2004	21.16	21.44	20.96	21.44
2046	NASDAQ	SRCE	Tue, Dec 7, 2004	21.23	21.34	20.91	20.91
2045	NASDAQ	SRCE	Mon, Dec 6, 2004	21.41	21.55	21.25	21.33
2044	NASDAQ	SRCE	Fri, Dec 3, 2004	21.51	21.64	21.41	21.41
2043	NASDAQ	SRCE	Thu, Dec 2, 2004	21.49	21.83	21.49	21.69
2042	NASDAQ	SRCE	Wed, Dec 1, 2004	21.69	21.69	21.55	21.60
2041	NASDAQ	SRCE	Tue, Nov 30, 2004	21.52	21.69	21.34	21.69
2040	NASDAQ	SRCE	Mon, Nov 29, 2004	21.98	21.98	21.36	21.69
2039	NASDAQ	SRCE	Fri, Nov 26, 2004	21.65	21.84	21.46	21.84
2038	NASDAQ	SRCE	Wed, Nov 24, 2004	21.43	21.71	21.22	21.71
2037	NASDAQ	SRCE	Tue, Nov 23, 2004	21.49	21.85	21.24	21.85
2036	NASDAQ	SRCE	Mon, Nov 22, 2004	20.91	21.63	20.86	21.63
2035	NASDAQ	SRCE	Fri, Nov 19, 2004	21.66	21.88	21.12	21.17
2034	NASDAQ	SRCE	Thu, Nov 18, 2004	22.07	22.19	21.74	21.76
2033	NASDAQ	SRCE	Wed, Nov 17, 2004	22.76	22.76	21.72	22.12
2032	NASDAQ	SRCE	Tue, Nov 16, 2004	22.31	22.69	22.31	22.44
2031	NASDAQ	SRCE	Mon, Nov 15, 2004	22.89	22.98	22.52	22.70
2030	NASDAQ	SRCE	Fri, Nov 12, 2004	22.52	23.21	22.31	23.08
2029	NASDAQ	SRCE	Thu, Nov 11, 2004	22.12	22.47	21.94	22.31
2028	NASDAQ	SRCE	Wed, Nov 10, 2004	21.67	22.38	21.63	22.25
2027	NASDAQ	SRCE	Tue, Nov 9, 2004	22.01	22.29	21.67	21.82
2026	NASDAQ	SRCE	Mon, Nov 8, 2004	22.24	22.24	21.63	21.90
2025	NASDAQ	SRCE	Fri, Nov 5, 2004	21.94	22.28	21.86	22.01
2024	NASDAQ	SRCE	Thu, Nov 4, 2004	21.49	22.07	21.49	21.94
2023	NASDAQ	SRCE	Wed, Nov 3, 2004	21.36	22.27	21.20	22.07
2022	NASDAQ	SRCE	Tue, Nov 2, 2004	22.31	22.36	21.61	21.61
2021	NASDAQ	SRCE	Mon, Nov 1, 2004	22.45	22.50	22.36	22.39
2020	NASDAQ	SRCE	Fri, Oct 29, 2004	22.57	22.76	22.31	22.40
2019	NASDAQ	SRCE	Thu, Oct 28, 2004	22.98	23.12	22.73	22.85
2018	NASDAQ	SRCE	Wed, Oct 27, 2004	22.11	22.93	21.94	22.93
2017	NASDAQ	SRCE	Tue, Oct 26, 2004	21.69	22.13	21.60	22.10
2016	NASDAQ	SRCE	Mon, Oct 25, 2004	21.49	21.94	21.42	21.90
2015	NASDAQ	SRCE	Fri, Oct 22, 2004	22.06	22.06	21.49	21.49
2014	NASDAQ	SRCE	Thu, Oct 21, 2004	21.77	22.09	21.66	22.06
2013	NASDAQ	SRCE	Wed, Oct 20, 2004	21.93	21.94	21.63	21.88
2012	NASDAQ	SRCE	Tue, Oct 19, 2004	21.69	22.11	21.69	21.79
2011	NASDAQ	SRCE	Mon, Oct 18, 2004	21.70	22.06	21.61	22.06
2010	NASDAQ	SRCE	Fri, Oct 15, 2004	21.83	22.09	21.66	22.07
2009	NASDAQ	SRCE	Thu, Oct 14, 2004	21.57	21.59	21.57	21.58
2008	NASDAQ	SRCE	Wed, Oct 13, 2004	21.49	21.90	21.49	21.58
2007	NASDAQ	SRCE	Tue, Oct 12, 2004	21.30	21.82	21.30	21.79
2006	NASDAQ	SRCE	Mon, Oct 11, 2004	21.30	21.66	21.30	21.66
2005	NASDAQ	SRCE	Fri, Oct 8, 2004	21.24	21.57	21.24	21.28
2004	NASDAQ	SRCE	Thu, Oct 7, 2004	21.07	21.42	21.07	21.32
2003	NASDAQ	SRCE	Wed, Oct 6, 2004	21.48	21.56	21.17	21.56
2002	NASDAQ	SRCE	Tue, Oct 5, 2004	21.28	21.48	21.28	21.39
2001	NASDAQ	SRCE	Mon, Oct 4, 2004	21.15	21.45	21.07	21.40
2000	NASDAQ	SRCE	Fri, Oct 1, 2004	21.05	21.47	21.05	21.47
1999	NASDAQ	SRCE	Thu, Sep 30, 2004	20.89	21.41	20.89	21.19
1998	NASDAQ	SRCE	Wed, Sep 29, 2004	20.64	21.16	20.64	21.12
1997	NASDAQ	SRCE	Tue, Sep 28, 2004	20.58	20.84	20.50	20.84
1996	NASDAQ	SRCE	Mon, Sep 27, 2004	20.37	20.66	20.35	20.62
1995	NASDAQ	SRCE	Fri, Sep 24, 2004	20.50	20.56	20.36	20.54
1994	NASDAQ	SRCE	Thu, Sep 23, 2004	20.50	20.63	20.34	20.40
1993	NASDAQ	SRCE	Wed, Sep 22, 2004	21.07	21.07	20.52	20.64
1992	NASDAQ	SRCE	Tue, Sep 21, 2004	21.20	21.45	21.12	21.15
1991	NASDAQ	SRCE	Mon, Sep 20, 2004	21.27	21.47	21.07	21.29
1990	NASDAQ	SRCE	Fri, Sep 17, 2004	21.24	21.38	21.18	21.37
1989	NASDAQ	SRCE	Thu, Sep 16, 2004	21.47	21.47	21.07	21.31
1988	NASDAQ	SRCE	Wed, Sep 15, 2004	21.10	21.36	21.09	21.26
1987	NASDAQ	SRCE	Tue, Sep 14, 2004	21.15	21.52	21.11	21.20
1986	NASDAQ	SRCE	Mon, Sep 13, 2004	21.49	21.50	21.28	21.31
1985	NASDAQ	SRCE	Fri, Sep 10, 2004	21.07	21.45	21.07	21.43
1984	NASDAQ	SRCE	Thu, Sep 9, 2004	21.24	21.48	21.03	21.40
1983	NASDAQ	SRCE	Wed, Sep 8, 2004	20.45	21.17	20.45	21.03
1982	NASDAQ	SRCE	Tue, Sep 7, 2004	20.45	21.23	20.45	21.23
1981	NASDAQ	SRCE	Fri, Sep 3, 2004	20.41	21.04	20.24	20.70
1980	NASDAQ	SRCE	Thu, Sep 2, 2004	20.25	20.63	19.93	20.48
1979	NASDAQ	SRCE	Wed, Sep 1, 2004	20.91	21.37	19.81	20.24
1978	NASDAQ	SRCE	Tue, Aug 31, 2004	20.48	20.87	20.46	20.87
1977	NASDAQ	SRCE	Mon, Aug 30, 2004	20.45	20.79	20.45	20.45
1976	NASDAQ	SRCE	Fri, Aug 27, 2004	20.50	20.77	20.45	20.45
1975	NASDAQ	SRCE	Thu, Aug 26, 2004	20.45	20.98	20.45	20.70
1974	NASDAQ	SRCE	Wed, Aug 25, 2004	20.90	20.94	20.63	20.72
1973	NASDAQ	SRCE	Tue, Aug 24, 2004	20.89	21.01	20.54	21.01
1972	NASDAQ	SRCE	Mon, Aug 23, 2004	20.69	20.87	20.48	20.53
1971	NASDAQ	SRCE	Fri, Aug 20, 2004	20.45	20.68	20.29	20.63
1970	NASDAQ	SRCE	Thu, Aug 19, 2004	20.23	20.65	20.21	20.55
1969	NASDAQ	SRCE	Wed, Aug 18, 2004	19.80	20.60	19.80	20.60
1968	NASDAQ	SRCE	Tue, Aug 17, 2004	20.25	20.25	19.80	20.18
1967	NASDAQ	SRCE	Mon, Aug 16, 2004	19.80	20.22	19.66	20.22
1966	NASDAQ	SRCE	Fri, Aug 13, 2004	19.52	19.71	19.14	19.68
1965	NASDAQ	SRCE	Thu, Aug 12, 2004	19.02	19.55	19.01	19.22
1964	NASDAQ	SRCE	Wed, Aug 11, 2004	19.34	19.74	19.10	19.50
1963	NASDAQ	SRCE	Tue, Aug 10, 2004	19.15	19.77	19.15	19.76
1962	NASDAQ	SRCE	Mon, Aug 9, 2004	19.01	19.17	19.01	19.05
1961	NASDAQ	SRCE	Fri, Aug 6, 2004	18.93	19.50	18.90	19.02
1960	NASDAQ	SRCE	Thu, Aug 5, 2004	19.01	19.46	18.98	19.01
1959	NASDAQ	SRCE	Wed, Aug 4, 2004	19.01	19.63	18.98	19.28
1958	NASDAQ	SRCE	Tue, Aug 3, 2004	19.36	19.72	19.01	19.01
1957	NASDAQ	SRCE	Mon, Aug 2, 2004	19.92	19.95	19.36	19.81
1956	NASDAQ	SRCE	Fri, Jul 30, 2004	19.38	20.00	19.21	19.90
1955	NASDAQ	SRCE	Thu, Jul 29, 2004	19.17	19.63	19.17	19.63
1954	NASDAQ	SRCE	Wed, Jul 28, 2004	19.12	19.50	18.90	18.91
1953	NASDAQ	SRCE	Tue, Jul 27, 2004	18.98	19.42	18.86	19.41
1952	NASDAQ	SRCE	Mon, Jul 26, 2004	18.43	19.04	18.43	18.93
1951	NASDAQ	SRCE	Fri, Jul 23, 2004	18.77	18.88	18.64	18.64
1950	NASDAQ	SRCE	Thu, Jul 22, 2004	19.06	19.06	18.79	18.88
1949	NASDAQ	SRCE	Wed, Jul 21, 2004	19.38	19.42	18.84	18.84
1948	NASDAQ	SRCE	Tue, Jul 20, 2004	19.02	19.23	18.86	19.23
1947	NASDAQ	SRCE	Mon, Jul 19, 2004	18.68	19.06	18.62	18.80
1946	NASDAQ	SRCE	Fri, Jul 16, 2004	18.89	19.31	18.64	18.67
1945	NASDAQ	SRCE	Thu, Jul 15, 2004	19.21	19.21	18.85	18.93
1944	NASDAQ	SRCE	Wed, Jul 14, 2004	18.93	19.44	18.93	19.21
1943	NASDAQ	SRCE	Tue, Jul 13, 2004	18.93	19.41	18.93	19.38
1942	NASDAQ	SRCE	Mon, Jul 12, 2004	19.01	19.27	18.95	19.02
1941	NASDAQ	SRCE	Fri, Jul 9, 2004	19.10	19.11	19.01	19.03
1940	NASDAQ	SRCE	Thu, Jul 8, 2004	20.22	20.33	19.02	19.02
1939	NASDAQ	SRCE	Wed, Jul 7, 2004	20.05	20.65	20.05	20.55
1938	NASDAQ	SRCE	Tue, Jul 6, 2004	20.87	20.87	20.05	20.22
1937	NASDAQ	SRCE	Fri, Jul 2, 2004	20.12	20.64	20.12	20.53
1936	NASDAQ	SRCE	Thu, Jul 1, 2004	20.84	20.84	20.25	20.25
1935	NASDAQ	SRCE	Wed, Jun 30, 2004	20.84	20.84	20.48	20.54
1934	NASDAQ	SRCE	Tue, Jun 29, 2004	20.45	20.87	19.69	20.50
1933	NASDAQ	SRCE	Mon, Jun 28, 2004	20.15	20.40	19.82	20.23
1932	NASDAQ	SRCE	Fri, Jun 25, 2004	19.75	20.12	19.32	20.07
1931	NASDAQ	SRCE	Thu, Jun 24, 2004	19.42	19.83	19.18	19.18
1930	NASDAQ	SRCE	Wed, Jun 23, 2004	19.15	19.99	19.02	19.50
1929	NASDAQ	SRCE	Tue, Jun 22, 2004	18.94	19.30	18.70	18.94
1928	NASDAQ	SRCE	Mon, Jun 21, 2004	18.69	19.36	18.69	18.97
1927	NASDAQ	SRCE	Fri, Jun 18, 2004	18.50	19.30	18.43	19.01
1926	NASDAQ	SRCE	Thu, Jun 17, 2004	19.01	19.12	18.64	18.76
1925	NASDAQ	SRCE	Wed, Jun 16, 2004	18.83	19.41	18.72	19.01
1924	NASDAQ	SRCE	Tue, Jun 15, 2004	18.93	19.41	18.85	19.09
1923	NASDAQ	SRCE	Mon, Jun 14, 2004	19.41	19.42	18.81	18.88
1922	NASDAQ	SRCE	Thu, Jun 10, 2004	19.77	19.78	19.34	19.42
1921	NASDAQ	SRCE	Wed, Jun 9, 2004	19.74	19.79	19.28	19.55
1920	NASDAQ	SRCE	Tue, Jun 8, 2004	19.06	19.71	19.06	19.52
1919	NASDAQ	SRCE	Mon, Jun 7, 2004	19.17	19.67	19.01	19.56
1918	NASDAQ	SRCE	Fri, Jun 4, 2004	19.03	19.34	18.97	19.01
1917	NASDAQ	SRCE	Thu, Jun 3, 2004	19.01	19.17	19.01	19.02
1916	NASDAQ	SRCE	Wed, Jun 2, 2004	19.24	19.36	19.00	19.05
1915	NASDAQ	SRCE	Tue, Jun 1, 2004	18.70	19.21	18.37	19.21
1914	NASDAQ	SRCE	Fri, May 28, 2004	18.45	18.88	18.45	18.76
1913	NASDAQ	SRCE	Thu, May 27, 2004	18.23	18.85	18.18	18.85
1912	NASDAQ	SRCE	Wed, May 26, 2004	18.88	18.88	18.44	18.64
1911	NASDAQ	SRCE	Tue, May 25, 2004	18.41	18.68	18.10	18.66
1910	NASDAQ	SRCE	Mon, May 24, 2004	18.08	18.47	18.02	18.18
1909	NASDAQ	SRCE	Fri, May 21, 2004	18.12	18.12	17.77	17.95
1908	NASDAQ	SRCE	Thu, May 20, 2004	17.88	18.17	17.58	17.84
1907	NASDAQ	SRCE	Wed, May 19, 2004	16.82	17.79	16.82	17.66
1906	NASDAQ	SRCE	Tue, May 18, 2004	17.23	17.40	16.85	17.19
1905	NASDAQ	SRCE	Mon, May 17, 2004	17.48	17.49	17.01	17.22
1904	NASDAQ	SRCE	Fri, May 14, 2004	18.68	18.68	17.66	17.67
1903	NASDAQ	SRCE	Thu, May 13, 2004	18.55	18.88	17.56	18.34
1902	NASDAQ	SRCE	Wed, May 12, 2004	17.48	18.52	17.48	18.40
1901	NASDAQ	SRCE	Tue, May 11, 2004	17.73	18.36	17.52	18.36
1900	NASDAQ	SRCE	Mon, May 10, 2004	18.32	18.80	18.25	18.25
1899	NASDAQ	SRCE	Fri, May 7, 2004	19.46	19.83	18.80	18.80
1898	NASDAQ	SRCE	Thu, May 6, 2004	19.42	19.74	18.94	19.34
1897	NASDAQ	SRCE	Wed, May 5, 2004	19.63	20.22	19.63	19.64
1896	NASDAQ	SRCE	Tue, May 4, 2004	19.86	20.12	19.64	19.64
1895	NASDAQ	SRCE	Mon, May 3, 2004	19.86	20.24	19.86	20.12
1894	NASDAQ	SRCE	Fri, Apr 30, 2004	20.79	20.79	19.86	19.86
1893	NASDAQ	SRCE	Thu, Apr 29, 2004	19.83	20.45	19.83	19.83
1892	NASDAQ	SRCE	Wed, Apr 28, 2004	19.83	20.32	19.83	19.88
1891	NASDAQ	SRCE	Tue, Apr 27, 2004	18.84	20.41	18.84	20.41
1890	NASDAQ	SRCE	Mon, Apr 26, 2004	19.28	19.47	18.93	18.94
1889	NASDAQ	SRCE	Fri, Apr 23, 2004	19.42	19.42	18.83	19.17
1888	NASDAQ	SRCE	Thu, Apr 22, 2004	19.40	20.04	18.60	19.19
1887	NASDAQ	SRCE	Wed, Apr 21, 2004	19.09	19.46	18.70	19.21
1886	NASDAQ	SRCE	Tue, Apr 20, 2004	19.97	20.03	19.31	19.31
1885	NASDAQ	SRCE	Mon, Apr 19, 2004	19.75	19.94	19.41	19.43
1884	NASDAQ	SRCE	Fri, Apr 16, 2004	19.74	20.07	19.50	19.82
1883	NASDAQ	SRCE	Thu, Apr 15, 2004	20.04	20.04	19.45	19.50
1882	NASDAQ	SRCE	Wed, Apr 14, 2004	20.14	20.15	19.60	19.71
1881	NASDAQ	SRCE	Tue, Apr 13, 2004	20.71	20.90	19.92	19.94
1880	NASDAQ	SRCE	Mon, Apr 12, 2004	20.69	21.07	20.59	20.68
1879	NASDAQ	SRCE	Thu, Apr 8, 2004	20.66	20.87	20.40	20.40
1878	NASDAQ	SRCE	Wed, Apr 7, 2004	20.74	20.78	20.55	20.58
1877	NASDAQ	SRCE	Tue, Apr 6, 2004	20.75	21.07	20.60	20.66
1876	NASDAQ	SRCE	Mon, Apr 5, 2004	20.74	21.03	20.64	21.03
1875	NASDAQ	SRCE	Fri, Apr 2, 2004	20.66	20.74	20.25	20.74
1874	NASDAQ	SRCE	Thu, Apr 1, 2004	20.17	20.66	20.17	20.42
1873	NASDAQ	SRCE	Wed, Mar 31, 2004	19.83	20.58	19.83	20.45
1872	NASDAQ	SRCE	Tue, Mar 30, 2004	19.83	20.23	19.80	20.23
1871	NASDAQ	SRCE	Mon, Mar 29, 2004	19.86	20.08	19.76	19.83
1870	NASDAQ	SRCE	Fri, Mar 26, 2004	19.74	19.92	19.67	19.82
1869	NASDAQ	SRCE	Thu, Mar 25, 2004	19.63	19.85	19.63	19.63
1868	NASDAQ	SRCE	Wed, Mar 24, 2004	19.64	19.83	19.63	19.63
1867	NASDAQ	SRCE	Tue, Mar 23, 2004	20.10	20.10	19.63	19.72
1866	NASDAQ	SRCE	Mon, Mar 22, 2004	19.63	19.96	19.63	19.71
1865	NASDAQ	SRCE	Fri, Mar 19, 2004	20.15	20.17	19.64	19.67
1864	NASDAQ	SRCE	Thu, Mar 18, 2004	19.59	19.96	19.59	19.74
1863	NASDAQ	SRCE	Wed, Mar 17, 2004	19.50	20.01	19.50	20.00
1862	NASDAQ	SRCE	Tue, Mar 16, 2004	19.80	20.03	19.46	19.46
1861	NASDAQ	SRCE	Mon, Mar 15, 2004	19.55	19.67	19.50	19.67
1860	NASDAQ	SRCE	Fri, Mar 12, 2004	19.63	20.02	19.63	20.02
1859	NASDAQ	SRCE	Thu, Mar 11, 2004	19.80	19.97	19.63	19.63
1858	NASDAQ	SRCE	Wed, Mar 10, 2004	19.63	20.08	19.63	19.79
1857	NASDAQ	SRCE	Tue, Mar 9, 2004	19.63	19.87	19.63	19.85
1856	NASDAQ	SRCE	Mon, Mar 8, 2004	19.67	19.83	19.63	19.63
1855	NASDAQ	SRCE	Fri, Mar 5, 2004	19.46	19.83	19.46	19.69
1854	NASDAQ	SRCE	Thu, Mar 4, 2004	19.50	19.83	19.50	19.83
1853	NASDAQ	SRCE	Wed, Mar 3, 2004	19.68	19.81	19.46	19.63
1852	NASDAQ	SRCE	Tue, Mar 2, 2004	19.43	19.80	19.42	19.64
1851	NASDAQ	SRCE	Mon, Mar 1, 2004	19.55	19.83	19.34	19.67
1850	NASDAQ	SRCE	Fri, Feb 27, 2004	19.04	19.88	19.04	19.83
1849	NASDAQ	SRCE	Thu, Feb 26, 2004	19.55	19.55	19.05	19.08
1848	NASDAQ	SRCE	Wed, Feb 25, 2004	18.81	19.47	18.80	19.44
1847	NASDAQ	SRCE	Tue, Feb 24, 2004	18.63	19.01	18.63	19.01
1846	NASDAQ	SRCE	Mon, Feb 23, 2004	18.63	19.01	18.60	19.00
1845	NASDAQ	SRCE	Fri, Feb 20, 2004	18.39	18.99	18.31	18.70
1844	NASDAQ	SRCE	Thu, Feb 19, 2004	18.45	18.72	18.37	18.64
1843	NASDAQ	SRCE	Wed, Feb 18, 2004	18.22	18.72	18.22	18.56
1842	NASDAQ	SRCE	Tue, Feb 17, 2004	17.58	18.38	17.58	18.28
1841	NASDAQ	SRCE	Fri, Feb 13, 2004	18.18	18.18	17.60	17.88
1840	NASDAQ	SRCE	Thu, Feb 12, 2004	18.36	18.36	17.89	18.06
1839	NASDAQ	SRCE	Wed, Feb 11, 2004	17.87	18.35	17.87	18.35
1838	NASDAQ	SRCE	Tue, Feb 10, 2004	18.27	18.39	17.88	18.37
1837	NASDAQ	SRCE	Mon, Feb 9, 2004	17.77	18.41	17.73	18.09
1836	NASDAQ	SRCE	Fri, Feb 6, 2004	17.79	18.39	17.62	18.38
1835	NASDAQ	SRCE	Thu, Feb 5, 2004	17.36	17.69	17.36	17.69
1834	NASDAQ	SRCE	Wed, Feb 4, 2004	17.67	17.79	17.40	17.63
1833	NASDAQ	SRCE	Tue, Feb 3, 2004	17.32	17.75	17.32	17.75
1832	NASDAQ	SRCE	Mon, Feb 2, 2004	17.37	17.67	17.37	17.46
1831	NASDAQ	SRCE	Fri, Jan 30, 2004	18.18	18.18	17.36	17.39
1830	NASDAQ	SRCE	Thu, Jan 29, 2004	18.35	18.35	17.36	17.36
1829	NASDAQ	SRCE	Wed, Jan 28, 2004	18.22	18.22	17.40	17.41
1828	NASDAQ	SRCE	Tue, Jan 27, 2004	18.29	18.32	17.67	17.96
1827	NASDAQ	SRCE	Mon, Jan 26, 2004	17.83	18.37	17.66	18.35
1826	NASDAQ	SRCE	Fri, Jan 23, 2004	17.55	18.03	17.55	17.79
1825	NASDAQ	SRCE	Thu, Jan 22, 2004	17.80	18.23	17.77	17.80
1824	NASDAQ	SRCE	Wed, Jan 21, 2004	18.31	18.31	18.00	18.15
1823	NASDAQ	SRCE	Tue, Jan 20, 2004	17.70	18.31	17.70	18.31
1822	NASDAQ	SRCE	Fri, Jan 16, 2004	18.30	18.30	17.82	17.86
1821	NASDAQ	SRCE	Thu, Jan 15, 2004	17.77	18.18	17.77	17.91
1820	NASDAQ	SRCE	Wed, Jan 14, 2004	18.18	18.25	17.82	18.06
1819	NASDAQ	SRCE	Tue, Jan 13, 2004	17.71	18.07	17.59	17.93
1818	NASDAQ	SRCE	Mon, Jan 12, 2004	17.53	17.97	17.36	17.97
1817	NASDAQ	SRCE	Fri, Jan 9, 2004	18.09	18.26	17.44	17.50
1816	NASDAQ	SRCE	Thu, Jan 8, 2004	18.93	18.93	17.72	18.26
1815	NASDAQ	SRCE	Wed, Jan 7, 2004	17.56	17.77	17.40	17.77
1814	NASDAQ	SRCE	Tue, Jan 6, 2004	18.16	18.17	17.60	17.60
1813	NASDAQ	SRCE	Mon, Jan 5, 2004	17.56	18.16	17.56	18.07
1812	NASDAQ	SRCE	Fri, Jan 2, 2004	17.87	18.16	17.66	17.99
1811	NASDAQ	SRCE	Wed, Dec 31, 2003	18.25	18.45	17.78	17.78
1810	NASDAQ	SRCE	Tue, Dec 30, 2003	18.27	18.60	18.25	18.47
1809	NASDAQ	SRCE	Mon, Dec 29, 2003	18.26	18.60	18.21	18.51
1808	NASDAQ	SRCE	Fri, Dec 26, 2003	18.02	18.33	17.84	18.10
1807	NASDAQ	SRCE	Wed, Dec 24, 2003	18.20	18.29	18.02	18.03
1806	NASDAQ	SRCE	Tue, Dec 23, 2003	17.15	18.14	17.15	18.05
1805	NASDAQ	SRCE	Mon, Dec 22, 2003	16.92	17.60	16.91	17.60
1804	NASDAQ	SRCE	Fri, Dec 19, 2003	17.17	17.55	16.95	17.48
1803	NASDAQ	SRCE	Thu, Dec 18, 2003	17.29	17.88	17.15	17.77
1802	NASDAQ	SRCE	Wed, Dec 17, 2003	16.94	17.73	16.94	17.42
1801	NASDAQ	SRCE	Tue, Dec 16, 2003	17.16	17.81	17.02	17.64
1800	NASDAQ	SRCE	Mon, Dec 15, 2003	18.39	18.42	17.25	17.45
1799	NASDAQ	SRCE	Fri, Dec 12, 2003	18.15	18.35	17.75	18.10
1798	NASDAQ	SRCE	Thu, Dec 11, 2003	17.92	18.62	17.88	18.34
1797	NASDAQ	SRCE	Wed, Dec 10, 2003	18.05	18.17	17.56	17.85
1796	NASDAQ	SRCE	Tue, Dec 9, 2003	17.77	18.04	17.58	17.78
1795	NASDAQ	SRCE	Mon, Dec 8, 2003	16.79	18.07	16.69	17.93
1794	NASDAQ	SRCE	Fri, Dec 5, 2003	17.36	17.37	16.82	16.82
1793	NASDAQ	SRCE	Thu, Dec 4, 2003	17.02	17.61	16.76	17.35
1792	NASDAQ	SRCE	Wed, Dec 3, 2003	18.35	18.51	17.13	17.13
1791	NASDAQ	SRCE	Tue, Dec 2, 2003	18.20	18.60	18.18	18.18
1790	NASDAQ	SRCE	Mon, Dec 1, 2003	18.63	18.71	18.18	18.39
1789	NASDAQ	SRCE	Fri, Nov 28, 2003	18.36	18.60	18.31	18.31
1788	NASDAQ	SRCE	Wed, Nov 26, 2003	18.24	18.58	18.18	18.41
1787	NASDAQ	SRCE	Tue, Nov 25, 2003	18.31	18.59	18.11	18.45
1786	NASDAQ	SRCE	Mon, Nov 24, 2003	17.77	18.60	17.77	18.48
1785	NASDAQ	SRCE	Fri, Nov 21, 2003	17.34	17.67	16.51	17.67
1784	NASDAQ	SRCE	Thu, Nov 20, 2003	17.36	17.58	16.76	17.13
1783	NASDAQ	SRCE	Wed, Nov 19, 2003	17.72	18.12	17.36	17.51
1782	NASDAQ	SRCE	Tue, Nov 18, 2003	17.77	18.09	17.56	17.79
1781	NASDAQ	SRCE	Mon, Nov 17, 2003	17.45	17.78	17.03	17.05
1780	NASDAQ	SRCE	Fri, Nov 14, 2003	18.32	18.43	17.53	17.53
1779	NASDAQ	SRCE	Thu, Nov 13, 2003	17.81	18.33	17.60	18.16
1778	NASDAQ	SRCE	Wed, Nov 12, 2003	17.28	18.25	17.27	17.89
1777	NASDAQ	SRCE	Tue, Nov 11, 2003	17.35	17.51	16.85	17.20
1776	NASDAQ	SRCE	Mon, Nov 10, 2003	18.39	18.39	17.19	17.20
1775	NASDAQ	SRCE	Fri, Nov 7, 2003	18.60	18.60	17.98	17.98
1774	NASDAQ	SRCE	Thu, Nov 6, 2003	17.77	18.47	17.40	18.47
1773	NASDAQ	SRCE	Wed, Nov 5, 2003	17.40	18.35	17.38	18.35
1772	NASDAQ	SRCE	Tue, Nov 4, 2003	16.94	17.93	16.89	17.79
1771	NASDAQ	SRCE	Mon, Nov 3, 2003	16.69	17.31	16.43	16.82
1770	NASDAQ	SRCE	Fri, Oct 31, 2003	17.69	17.69	16.21	16.53
1769	NASDAQ	SRCE	Thu, Oct 30, 2003	17.60	17.69	17.15	17.33
1768	NASDAQ	SRCE	Wed, Oct 29, 2003	17.68	17.89	17.28	17.76
1767	NASDAQ	SRCE	Tue, Oct 28, 2003	16.75	17.69	16.75	17.69
1766	NASDAQ	SRCE	Mon, Oct 27, 2003	16.70	17.15	16.15	16.98
1765	NASDAQ	SRCE	Fri, Oct 24, 2003	16.75	16.88	16.29	16.31
1764	NASDAQ	SRCE	Thu, Oct 23, 2003	16.13	16.97	16.04	16.89
1763	NASDAQ	SRCE	Wed, Oct 22, 2003	16.66	16.66	16.17	16.17
1762	NASDAQ	SRCE	Tue, Oct 21, 2003	16.61	17.21	16.17	17.21
1761	NASDAQ	SRCE	Mon, Oct 20, 2003	16.72	16.94	16.46	16.47
1760	NASDAQ	SRCE	Fri, Oct 17, 2003	17.47	17.52	16.74	16.85
1759	NASDAQ	SRCE	Thu, Oct 16, 2003	17.36	17.58	17.07	17.52
1758	NASDAQ	SRCE	Wed, Oct 15, 2003	17.69	17.69	17.11	17.64
1757	NASDAQ	SRCE	Tue, Oct 14, 2003	17.15	17.77	17.15	17.61
1756	NASDAQ	SRCE	Mon, Oct 13, 2003	16.93	17.64	16.74	17.42
1755	NASDAQ	SRCE	Fri, Oct 10, 2003	16.81	17.29	16.69	16.94
1754	NASDAQ	SRCE	Thu, Oct 9, 2003	16.76	17.08	16.60	16.94
1753	NASDAQ	SRCE	Wed, Oct 8, 2003	16.88	16.89	16.55	16.55
1752	NASDAQ	SRCE	Tue, Oct 7, 2003	16.86	17.14	16.65	16.89
1751	NASDAQ	SRCE	Mon, Oct 6, 2003	16.89	16.94	16.65	16.89
1750	NASDAQ	SRCE	Fri, Oct 3, 2003	16.53	17.15	16.53	16.90
1749	NASDAQ	SRCE	Thu, Oct 2, 2003	16.70	17.03	16.31	16.76
1748	NASDAQ	SRCE	Wed, Oct 1, 2003	15.76	16.94	15.58	16.93
1747	NASDAQ	SRCE	Tue, Sep 30, 2003	15.83	16.21	14.87	15.79
1746	NASDAQ	SRCE	Mon, Sep 29, 2003	16.11	16.11	14.96	15.70
1745	NASDAQ	SRCE	Fri, Sep 26, 2003	16.12	16.36	15.54	15.83
1744	NASDAQ	SRCE	Thu, Sep 25, 2003	16.83	17.03	15.77	16.05
1743	NASDAQ	SRCE	Wed, Sep 24, 2003	17.03	17.13	16.61	16.74
1742	NASDAQ	SRCE	Tue, Sep 23, 2003	17.12	17.27	16.94	17.07
1741	NASDAQ	SRCE	Mon, Sep 22, 2003	17.20	17.40	16.64	16.78
1740	NASDAQ	SRCE	Fri, Sep 19, 2003	16.88	18.02	16.75	17.40
1739	NASDAQ	SRCE	Thu, Sep 18, 2003	16.17	17.34	16.12	16.96
1738	NASDAQ	SRCE	Wed, Sep 17, 2003	16.17	16.49	16.16	16.36
1737	NASDAQ	SRCE	Tue, Sep 16, 2003	16.03	16.52	16.03	16.49
1736	NASDAQ	SRCE	Mon, Sep 15, 2003	15.96	16.50	15.72	16.01
1735	NASDAQ	SRCE	Fri, Sep 12, 2003	16.17	16.30	15.30	15.74
1734	NASDAQ	SRCE	Thu, Sep 11, 2003	16.12	16.20	15.70	16.04
1733	NASDAQ	SRCE	Wed, Sep 10, 2003	15.71	16.53	15.40	15.76
1732	NASDAQ	SRCE	Tue, Sep 9, 2003	15.97	16.30	15.78	15.78
1731	NASDAQ	SRCE	Mon, Sep 8, 2003	15.83	16.52	15.73	16.22
1730	NASDAQ	SRCE	Fri, Sep 5, 2003	16.35	16.47	15.98	15.99
1729	NASDAQ	SRCE	Thu, Sep 4, 2003	15.98	16.51	15.98	16.51
1728	NASDAQ	SRCE	Wed, Sep 3, 2003	15.75	16.65	15.50	16.36
1727	NASDAQ	SRCE	Tue, Sep 2, 2003	15.26	15.83	15.12	15.65
1726	NASDAQ	SRCE	Fri, Aug 29, 2003	15.00	15.22	15.00	15.21
1725	NASDAQ	SRCE	Thu, Aug 28, 2003	14.76	15.45	14.75	15.23
1724	NASDAQ	SRCE	Wed, Aug 27, 2003	14.62	15.04	14.62	15.04
1723	NASDAQ	SRCE	Tue, Aug 26, 2003	14.90	14.90	14.63	14.73
1722	NASDAQ	SRCE	Mon, Aug 25, 2003	16.02	16.07	14.91	14.95
1721	NASDAQ	SRCE	Fri, Aug 22, 2003	16.20	16.37	15.72	15.87
1720	NASDAQ	SRCE	Thu, Aug 21, 2003	16.31	16.45	16.01	16.40
1719	NASDAQ	SRCE	Wed, Aug 20, 2003	16.12	16.50	15.62	16.07
1718	NASDAQ	SRCE	Tue, Aug 19, 2003	15.58	16.36	15.52	16.11
1717	NASDAQ	SRCE	Mon, Aug 18, 2003	15.07	15.66	14.55	15.38
1716	NASDAQ	SRCE	Fri, Aug 15, 2003	14.84	15.42	14.59	14.59
1715	NASDAQ	SRCE	Thu, Aug 14, 2003	14.88	15.05	14.46	14.79
1714	NASDAQ	SRCE	Wed, Aug 13, 2003	14.61	14.86	14.47	14.57
1713	NASDAQ	SRCE	Tue, Aug 12, 2003	14.78	14.88	14.05	14.74
1712	NASDAQ	SRCE	Mon, Aug 11, 2003	14.60	14.79	14.42	14.74
1711	NASDAQ	SRCE	Fri, Aug 8, 2003	14.45	14.79	14.32	14.47
1710	NASDAQ	SRCE	Thu, Aug 7, 2003	14.88	14.94	14.28	14.63
1709	NASDAQ	SRCE	Wed, Aug 6, 2003	15.19	15.33	14.62	14.98
1708	NASDAQ	SRCE	Tue, Aug 5, 2003	16.03	16.03	15.21	15.26
1707	NASDAQ	SRCE	Mon, Aug 4, 2003	16.15	16.15	15.71	15.71
1706	NASDAQ	SRCE	Fri, Aug 1, 2003	16.74	16.74	16.00	16.42
1705	NASDAQ	SRCE	Thu, Jul 31, 2003	16.96	17.27	16.96	17.15
1704	NASDAQ	SRCE	Wed, Jul 30, 2003	17.10	17.15	16.65	17.02
1703	NASDAQ	SRCE	Tue, Jul 29, 2003	16.32	17.12	15.83	17.00
1702	NASDAQ	SRCE	Mon, Jul 28, 2003	15.85	16.42	15.67	16.16
1701	NASDAQ	SRCE	Fri, Jul 25, 2003	16.21	16.21	15.29	15.64
1700	NASDAQ	SRCE	Thu, Jul 24, 2003	16.14	16.53	15.72	15.84
1699	NASDAQ	SRCE	Wed, Jul 23, 2003	15.71	15.98	15.53	15.80
1698	NASDAQ	SRCE	Tue, Jul 22, 2003	15.40	15.90	15.40	15.86
1697	NASDAQ	SRCE	Mon, Jul 21, 2003	15.70	16.10	15.00	15.40
1696	NASDAQ	SRCE	Fri, Jul 18, 2003	15.70	15.85	15.64	15.85
1695	NASDAQ	SRCE	Thu, Jul 17, 2003	16.50	16.57	15.70	15.70
1694	NASDAQ	SRCE	Wed, Jul 16, 2003	16.45	16.96	16.45	16.62
1693	NASDAQ	SRCE	Tue, Jul 15, 2003	16.82	17.06	16.06	17.00
1692	NASDAQ	SRCE	Mon, Jul 14, 2003	16.85	17.07	16.68	16.78
1691	NASDAQ	SRCE	Fri, Jul 11, 2003	16.78	16.86	16.65	16.86
1690	NASDAQ	SRCE	Thu, Jul 10, 2003	17.08	17.14	16.63	16.86
1689	NASDAQ	SRCE	Wed, Jul 9, 2003	16.88	17.09	16.47	17.09
1688	NASDAQ	SRCE	Tue, Jul 8, 2003	16.69	17.27	16.06	17.09
1687	NASDAQ	SRCE	Mon, Jul 7, 2003	16.05	16.82	16.02	16.78
1686	NASDAQ	SRCE	Thu, Jul 3, 2003	15.99	16.09	15.98	16.04
1685	NASDAQ	SRCE	Wed, Jul 2, 2003	15.83	16.23	15.83	16.10
1684	NASDAQ	SRCE	Tue, Jul 1, 2003	15.36	15.94	15.25	15.83
1683	NASDAQ	SRCE	Mon, Jun 30, 2003	14.78	15.36	14.71	15.35
1682	NASDAQ	SRCE	Fri, Jun 27, 2003	14.18	15.45	14.18	14.26
1681	NASDAQ	SRCE	Thu, Jun 26, 2003	15.08	15.08	14.18	14.79
1680	NASDAQ	SRCE	Wed, Jun 25, 2003	14.51	15.29	14.24	14.65
1679	NASDAQ	SRCE	Tue, Jun 24, 2003	15.19	15.19	14.51	15.00
1678	NASDAQ	SRCE	Mon, Jun 23, 2003	14.72	15.38	14.34	14.42
1677	NASDAQ	SRCE	Fri, Jun 20, 2003	15.23	15.36	14.68	14.76
1676	NASDAQ	SRCE	Thu, Jun 19, 2003	15.59	15.69	15.08	15.08
1675	NASDAQ	SRCE	Wed, Jun 18, 2003	15.02	15.83	15.02	15.60
1674	NASDAQ	SRCE	Tue, Jun 17, 2003	14.64	15.94	14.50	15.69
1673	NASDAQ	SRCE	Mon, Jun 16, 2003	15.28	15.95	14.69	15.06
1672	NASDAQ	SRCE	Fri, Jun 13, 2003	15.88	15.88	14.95	15.08
1671	NASDAQ	SRCE	Thu, Jun 12, 2003	15.86	15.94	15.17	15.87
1670	NASDAQ	SRCE	Wed, Jun 11, 2003	15.78	15.89	15.70	15.79
1669	NASDAQ	SRCE	Tue, Jun 10, 2003	15.47	16.01	15.47	16.01
1668	NASDAQ	SRCE	Mon, Jun 9, 2003	15.79	15.95	15.56	15.76
1667	NASDAQ	SRCE	Fri, Jun 6, 2003	15.62	16.12	15.62	15.94
1666	NASDAQ	SRCE	Thu, Jun 5, 2003	15.64	15.69	15.04	15.62
1665	NASDAQ	SRCE	Wed, Jun 4, 2003	15.03	15.85	14.37	15.72
1664	NASDAQ	SRCE	Tue, Jun 3, 2003	14.46	14.93	14.31	14.93
1663	NASDAQ	SRCE	Mon, Jun 2, 2003	14.21	14.99	14.21	14.32
1662	NASDAQ	SRCE	Fri, May 30, 2003	13.52	14.17	13.42	14.17
1661	NASDAQ	SRCE	Thu, May 29, 2003	13.55	13.55	13.24	13.42
1660	NASDAQ	SRCE	Wed, May 28, 2003	13.51	13.60	13.47	13.55
1659	NASDAQ	SRCE	Tue, May 27, 2003	13.59	13.60	13.43	13.51
1658	NASDAQ	SRCE	Fri, May 23, 2003	13.32	13.63	13.22	13.63
1657	NASDAQ	SRCE	Thu, May 22, 2003	13.60	13.61	13.39	13.39
1656	NASDAQ	SRCE	Wed, May 21, 2003	13.36	13.59	13.02	13.55
1655	NASDAQ	SRCE	Tue, May 20, 2003	13.15	13.52	13.15	13.52
1654	NASDAQ	SRCE	Mon, May 19, 2003	12.95	13.49	12.89	13.31
1653	NASDAQ	SRCE	Fri, May 16, 2003	11.99	13.17	11.81	12.86
1652	NASDAQ	SRCE	Thu, May 15, 2003	12.09	12.40	11.90	12.34
1651	NASDAQ	SRCE	Wed, May 14, 2003	11.58	12.18	11.58	11.99
1650	NASDAQ	SRCE	Tue, May 13, 2003	11.26	12.02	11.25	11.78
1649	NASDAQ	SRCE	Mon, May 12, 2003	11.12	11.89	10.95	11.25
1648	NASDAQ	SRCE	Fri, May 9, 2003	10.86	11.04	10.74	11.03
1647	NASDAQ	SRCE	Thu, May 8, 2003	10.79	11.02	10.74	10.88
1646	NASDAQ	SRCE	Wed, May 7, 2003	11.12	11.12	10.70	10.85
1645	NASDAQ	SRCE	Tue, May 6, 2003	10.59	11.02	10.59	11.01
1644	NASDAQ	SRCE	Mon, May 5, 2003	10.95	11.16	10.79	10.84
1643	NASDAQ	SRCE	Fri, May 2, 2003	10.95	10.95	10.81	10.94
1642	NASDAQ	SRCE	Thu, May 1, 2003	10.66	10.85	10.66	10.77
1641	NASDAQ	SRCE	Wed, Apr 30, 2003	10.75	11.08	10.75	10.94
1640	NASDAQ	SRCE	Tue, Apr 29, 2003	11.17	11.17	10.74	10.76
1639	NASDAQ	SRCE	Mon, Apr 28, 2003	11.17	11.17	10.89	10.92
1638	NASDAQ	SRCE	Fri, Apr 25, 2003	11.09	11.09	10.82	10.90
1637	NASDAQ	SRCE	Thu, Apr 24, 2003	11.12	11.35	10.94	11.07
1636	NASDAQ	SRCE	Wed, Apr 23, 2003	10.97	11.09	10.87	10.95
1635	NASDAQ	SRCE	Tue, Apr 22, 2003	10.87	11.02	10.81	10.84
1634	NASDAQ	SRCE	Mon, Apr 21, 2003	10.95	10.95	10.87	10.94
1633	NASDAQ	SRCE	Thu, Apr 17, 2003	11.01	11.02	10.67	10.95
1632	NASDAQ	SRCE	Wed, Apr 16, 2003	10.99	10.99	10.60	10.87
1631	NASDAQ	SRCE	Tue, Apr 15, 2003	10.58	10.99	10.43	10.99
1630	NASDAQ	SRCE	Mon, Apr 14, 2003	10.55	10.73	10.39	10.73
1629	NASDAQ	SRCE	Fri, Apr 11, 2003	10.74	10.74	10.55	10.67
1628	NASDAQ	SRCE	Thu, Apr 10, 2003	10.79	10.79	10.72	10.72
1627	NASDAQ	SRCE	Wed, Apr 9, 2003	10.60	10.79	10.60	10.74
1626	NASDAQ	SRCE	Tue, Apr 8, 2003	10.43	10.70	10.43	10.50
1625	NASDAQ	SRCE	Mon, Apr 7, 2003	10.74	10.93	10.55	10.74
1624	NASDAQ	SRCE	Fri, Apr 4, 2003	10.98	10.99	10.59	10.59
1623	NASDAQ	SRCE	Thu, Apr 3, 2003	11.03	11.15	10.83	10.95
1622	NASDAQ	SRCE	Wed, Apr 2, 2003	10.91	10.95	10.52	10.95
1621	NASDAQ	SRCE	Tue, Apr 1, 2003	10.55	10.79	10.54	10.79
1620	NASDAQ	SRCE	Mon, Mar 31, 2003	11.00	11.00	10.58	10.58
1619	NASDAQ	SRCE	Fri, Mar 28, 2003	11.31	11.31	11.00	11.00
1618	NASDAQ	SRCE	Thu, Mar 27, 2003	11.94	11.94	10.84	11.15
1617	NASDAQ	SRCE	Wed, Mar 26, 2003	11.82	11.85	11.58	11.58
1616	NASDAQ	SRCE	Tue, Mar 25, 2003	11.55	11.83	11.32	11.73
1615	NASDAQ	SRCE	Mon, Mar 24, 2003	11.45	11.93	11.19	11.57
1614	NASDAQ	SRCE	Fri, Mar 21, 2003	12.30	12.31	11.12	11.90
1613	NASDAQ	SRCE	Thu, Mar 20, 2003	11.48	11.90	11.45	11.82
1612	NASDAQ	SRCE	Wed, Mar 19, 2003	11.80	12.05	11.47	11.48
1611	NASDAQ	SRCE	Tue, Mar 18, 2003	11.78	11.98	11.64	11.77
1610	NASDAQ	SRCE	Mon, Mar 17, 2003	10.60	11.43	10.60	11.36
1609	NASDAQ	SRCE	Fri, Mar 14, 2003	11.40	11.45	10.67	10.67
1608	NASDAQ	SRCE	Thu, Mar 13, 2003	11.74	11.74	11.24	11.28
1607	NASDAQ	SRCE	Wed, Mar 12, 2003	11.49	11.52	11.30	11.50
1606	NASDAQ	SRCE	Tue, Mar 11, 2003	11.60	11.64	11.50	11.55
1605	NASDAQ	SRCE	Mon, Mar 10, 2003	11.57	11.79	11.57	11.59
1604	NASDAQ	SRCE	Fri, Mar 7, 2003	11.65	11.72	11.57	11.57
1603	NASDAQ	SRCE	Thu, Mar 6, 2003	11.65	11.77	11.65	11.66
1602	NASDAQ	SRCE	Wed, Mar 5, 2003	11.57	11.78	11.57	11.67
1601	NASDAQ	SRCE	Tue, Mar 4, 2003	11.99	12.31	11.60	11.60
1600	NASDAQ	SRCE	Mon, Mar 3, 2003	12.12	12.25	11.90	11.91
1599	NASDAQ	SRCE	Fri, Feb 28, 2003	12.46	12.75	12.17	12.17
1598	NASDAQ	SRCE	Thu, Feb 27, 2003	12.11	12.61	12.11	12.48
1597	NASDAQ	SRCE	Wed, Feb 26, 2003	11.79	12.14	11.60	12.14
1596	NASDAQ	SRCE	Tue, Feb 25, 2003	11.57	12.13	11.57	12.08
1595	NASDAQ	SRCE	Mon, Feb 24, 2003	12.03	12.03	11.55	11.57
1594	NASDAQ	SRCE	Fri, Feb 21, 2003	11.83	12.04	11.82	12.04
1593	NASDAQ	SRCE	Thu, Feb 20, 2003	11.82	11.83	11.82	11.83
1592	NASDAQ	SRCE	Wed, Feb 19, 2003	11.98	12.13	11.78	11.78
1591	NASDAQ	SRCE	Tue, Feb 18, 2003	12.04	12.10	11.88	12.02
1590	NASDAQ	SRCE	Fri, Feb 14, 2003	11.79	11.98	11.77	11.98
1589	NASDAQ	SRCE	Thu, Feb 13, 2003	11.78	11.93	11.54	11.83
1588	NASDAQ	SRCE	Wed, Feb 12, 2003	11.78	11.78	11.53	11.53
1587	NASDAQ	SRCE	Tue, Feb 11, 2003	11.97	12.02	11.49	11.58
1586	NASDAQ	SRCE	Mon, Feb 10, 2003	11.92	11.93	11.57	11.88
1585	NASDAQ	SRCE	Fri, Feb 7, 2003	12.75	12.75	11.98	11.98
1584	NASDAQ	SRCE	Thu, Feb 6, 2003	12.44	12.80	12.21	12.52
1583	NASDAQ	SRCE	Wed, Feb 5, 2003	12.65	12.82	12.40	12.55
1582	NASDAQ	SRCE	Tue, Feb 4, 2003	12.55	12.81	12.36	12.75
1581	NASDAQ	SRCE	Mon, Feb 3, 2003	12.50	13.21	12.40	12.53
1580	NASDAQ	SRCE	Fri, Jan 31, 2003	12.40	12.81	12.31	12.81
1579	NASDAQ	SRCE	Thu, Jan 30, 2003	12.40	12.83	12.40	12.52
1578	NASDAQ	SRCE	Wed, Jan 29, 2003	12.31	12.36	12.14	12.36
1577	NASDAQ	SRCE	Tue, Jan 28, 2003	12.23	12.55	12.14	12.51
1576	NASDAQ	SRCE	Mon, Jan 27, 2003	12.19	12.19	11.98	11.98
1575	NASDAQ	SRCE	Fri, Jan 24, 2003	11.78	12.15	11.78	11.98
1574	NASDAQ	SRCE	Thu, Jan 23, 2003	11.99	12.21	11.82	11.99
1573	NASDAQ	SRCE	Wed, Jan 22, 2003	12.36	12.42	11.90	12.08
1572	NASDAQ	SRCE	Tue, Jan 21, 2003	13.06	13.31	12.36	12.45
1571	NASDAQ	SRCE	Fri, Jan 17, 2003	13.51	13.71	13.02	13.02
1570	NASDAQ	SRCE	Thu, Jan 16, 2003	13.45	14.04	13.25	13.26
1569	NASDAQ	SRCE	Wed, Jan 15, 2003	14.05	14.07	13.59	13.76
1568	NASDAQ	SRCE	Tue, Jan 14, 2003	14.21	14.21	13.72	13.88
1567	NASDAQ	SRCE	Mon, Jan 13, 2003	14.26	14.26	13.71	13.72
1566	NASDAQ	SRCE	Fri, Jan 10, 2003	13.83	14.26	13.58	14.04
1565	NASDAQ	SRCE	Thu, Jan 9, 2003	13.72	14.02	13.54	13.83
1564	NASDAQ	SRCE	Wed, Jan 8, 2003	13.55	14.04	13.43	13.47
1563	NASDAQ	SRCE	Tue, Jan 7, 2003	14.24	14.24	13.55	13.80
1562	NASDAQ	SRCE	Mon, Jan 6, 2003	13.71	14.48	13.71	14.48
1561	NASDAQ	SRCE	Fri, Jan 3, 2003	14.00	14.00	13.68	13.72
1560	NASDAQ	SRCE	Thu, Jan 2, 2003	13.77	14.21	13.68	14.05
1559	NASDAQ	SRCE	Tue, Dec 31, 2002	13.93	14.69	13.84	13.84
1558	NASDAQ	SRCE	Mon, Dec 30, 2002	14.41	14.67	14.05	14.30
1557	NASDAQ	SRCE	Fri, Dec 27, 2002	13.86	14.72	13.64	14.72
1556	NASDAQ	SRCE	Thu, Dec 26, 2002	14.12	14.41	13.98	14.07
1555	NASDAQ	SRCE	Tue, Dec 24, 2002	13.60	14.12	13.60	13.74
1554	NASDAQ	SRCE	Mon, Dec 23, 2002	13.60	14.11	13.50	13.82
1553	NASDAQ	SRCE	Fri, Dec 20, 2002	13.51	13.60	12.89	13.60
1552	NASDAQ	SRCE	Thu, Dec 19, 2002	12.81	13.83	12.57	13.60
1551	NASDAQ	SRCE	Wed, Dec 18, 2002	12.85	13.02	12.69	12.69
1550	NASDAQ	SRCE	Tue, Dec 17, 2002	13.30	13.30	12.85	13.02
1549	NASDAQ	SRCE	Mon, Dec 16, 2002	13.35	13.60	12.96	13.22
1548	NASDAQ	SRCE	Fri, Dec 13, 2002	13.76	13.76	13.38	13.43
1547	NASDAQ	SRCE	Thu, Dec 12, 2002	14.17	14.17	13.51	13.92
1546	NASDAQ	SRCE	Wed, Dec 11, 2002	13.80	14.53	13.80	14.53
1545	NASDAQ	SRCE	Tue, Dec 10, 2002	13.63	14.05	13.44	13.69
1544	NASDAQ	SRCE	Mon, Dec 9, 2002	13.43	13.65	13.35	13.64
1543	NASDAQ	SRCE	Fri, Dec 6, 2002	13.24	13.63	13.24	13.63
1542	NASDAQ	SRCE	Thu, Dec 5, 2002	13.14	13.43	13.02	13.40
1541	NASDAQ	SRCE	Wed, Dec 4, 2002	13.02	13.29	12.64	13.22
1540	NASDAQ	SRCE	Tue, Dec 3, 2002	13.11	13.55	12.97	13.22
1539	NASDAQ	SRCE	Mon, Dec 2, 2002	13.43	13.63	13.11	13.39
1538	NASDAQ	SRCE	Fri, Nov 29, 2002	13.28	13.60	12.87	13.60
1537	NASDAQ	SRCE	Wed, Nov 27, 2002	12.27	13.55	11.74	13.29
1536	NASDAQ	SRCE	Tue, Nov 26, 2002	11.49	12.28	11.49	12.28
1535	NASDAQ	SRCE	Mon, Nov 25, 2002	11.85	11.85	11.45	11.55
1534	NASDAQ	SRCE	Fri, Nov 22, 2002	12.00	12.12	11.49	11.88
1533	NASDAQ	SRCE	Thu, Nov 21, 2002	11.69	11.98	11.41	11.98
1532	NASDAQ	SRCE	Wed, Nov 20, 2002	11.72	11.72	11.39	11.69
1531	NASDAQ	SRCE	Tue, Nov 19, 2002	11.89	11.90	11.60	11.62
1530	NASDAQ	SRCE	Mon, Nov 18, 2002	11.86	12.10	11.78	11.82
1529	NASDAQ	SRCE	Fri, Nov 15, 2002	11.79	11.86	11.78	11.78
1528	NASDAQ	SRCE	Thu, Nov 14, 2002	10.89	11.86	10.80	11.82
1527	NASDAQ	SRCE	Wed, Nov 13, 2002	10.79	10.88	10.74	10.82
1526	NASDAQ	SRCE	Tue, Nov 12, 2002	10.81	10.89	10.74	10.88
1525	NASDAQ	SRCE	Mon, Nov 11, 2002	10.89	10.89	10.67	10.74
1524	NASDAQ	SRCE	Fri, Nov 8, 2002	10.74	10.92	10.54	10.85
1523	NASDAQ	SRCE	Thu, Nov 7, 2002	10.56	10.74	10.35	10.74
1522	NASDAQ	SRCE	Wed, Nov 6, 2002	10.47	10.68	10.33	10.33
1521	NASDAQ	SRCE	Tue, Nov 5, 2002	10.45	10.45	10.33	10.41
1520	NASDAQ	SRCE	Mon, Nov 4, 2002	10.33	10.46	10.17	10.45
1519	NASDAQ	SRCE	Fri, Nov 1, 2002	9.99	10.33	9.92	10.33
1518	NASDAQ	SRCE	Thu, Oct 31, 2002	9.92	10.04	9.78	10.04
1517	NASDAQ	SRCE	Wed, Oct 30, 2002	9.92	9.92	9.71	9.75
1516	NASDAQ	SRCE	Tue, Oct 29, 2002	9.34	9.99	9.13	9.90
1515	NASDAQ	SRCE	Mon, Oct 28, 2002	9.71	9.83	9.01	9.05
1514	NASDAQ	SRCE	Fri, Oct 25, 2002	10.06	10.06	9.53	9.59
1513	NASDAQ	SRCE	Thu, Oct 24, 2002	10.01	10.26	9.76	10.06
1512	NASDAQ	SRCE	Wed, Oct 23, 2002	10.33	10.33	9.50	10.26
1511	NASDAQ	SRCE	Tue, Oct 22, 2002	10.00	10.21	9.75	10.13
1510	NASDAQ	SRCE	Mon, Oct 21, 2002	10.25	10.25	9.90	9.90
1509	NASDAQ	SRCE	Fri, Oct 18, 2002	10.01	10.25	9.92	10.00
1508	NASDAQ	SRCE	Thu, Oct 17, 2002	9.74	9.83	9.50	9.64
1507	NASDAQ	SRCE	Wed, Oct 16, 2002	9.42	10.12	9.21	9.51
1506	NASDAQ	SRCE	Tue, Oct 15, 2002	10.12	10.34	9.35	9.71
1505	NASDAQ	SRCE	Mon, Oct 14, 2002	9.52	10.16	9.52	9.98
1504	NASDAQ	SRCE	Fri, Oct 11, 2002	10.29	10.32	9.55	9.86
1503	NASDAQ	SRCE	Thu, Oct 10, 2002	10.58	10.73	9.38	9.79
1502	NASDAQ	SRCE	Wed, Oct 9, 2002	10.84	11.16	10.58	10.58
1501	NASDAQ	SRCE	Tue, Oct 8, 2002	11.17	11.17	10.83	10.88
1500	NASDAQ	SRCE	Mon, Oct 7, 2002	11.12	11.49	10.83	11.15
1499	NASDAQ	SRCE	Fri, Oct 4, 2002	11.32	11.40	10.74	10.83
1498	NASDAQ	SRCE	Thu, Oct 3, 2002	11.64	11.69	11.28	11.49
1497	NASDAQ	SRCE	Wed, Oct 2, 2002	11.62	11.91	11.62	11.62
1496	NASDAQ	SRCE	Tue, Oct 1, 2002	11.78	11.94	11.64	11.89
1495	NASDAQ	SRCE	Mon, Sep 30, 2002	11.57	11.66	11.26	11.64
1494	NASDAQ	SRCE	Fri, Sep 27, 2002	11.69	11.69	11.47	11.57
1493	NASDAQ	SRCE	Thu, Sep 26, 2002	11.48	11.69	11.31	11.64
1492	NASDAQ	SRCE	Wed, Sep 25, 2002	11.66	11.69	11.19	11.49
1491	NASDAQ	SRCE	Tue, Sep 24, 2002	11.45	12.11	11.21	11.23
1490	NASDAQ	SRCE	Mon, Sep 23, 2002	11.91	12.40	11.45	11.45
1489	NASDAQ	SRCE	Fri, Sep 20, 2002	13.22	13.46	11.65	11.93
1488	NASDAQ	SRCE	Thu, Sep 19, 2002	13.31	13.47	13.13	13.18
1487	NASDAQ	SRCE	Wed, Sep 18, 2002	13.65	13.83	13.23	13.29
1486	NASDAQ	SRCE	Tue, Sep 17, 2002	14.04	14.04	13.69	13.69
1485	NASDAQ	SRCE	Mon, Sep 16, 2002	13.90	14.05	13.83	14.05
1484	NASDAQ	SRCE	Fri, Sep 13, 2002	13.73	14.01	13.58	13.97
1483	NASDAQ	SRCE	Thu, Sep 12, 2002	13.79	14.05	13.47	13.95
1482	NASDAQ	SRCE	Wed, Sep 11, 2002	14.05	14.05	13.56	13.95
1481	NASDAQ	SRCE	Tue, Sep 10, 2002	14.12	14.12	13.67	14.05
1480	NASDAQ	SRCE	Mon, Sep 9, 2002	14.60	14.60	13.93	14.12
1479	NASDAQ	SRCE	Fri, Sep 6, 2002	14.05	14.60	13.72	14.60
1478	NASDAQ	SRCE	Thu, Sep 5, 2002	14.55	14.69	14.05	14.05
1477	NASDAQ	SRCE	Wed, Sep 4, 2002	14.63	14.64	14.33	14.61
1476	NASDAQ	SRCE	Tue, Sep 3, 2002	15.12	15.12	14.64	14.64
1475	NASDAQ	SRCE	Fri, Aug 30, 2002	15.17	15.52	15.08	15.10
1474	NASDAQ	SRCE	Thu, Aug 29, 2002	15.37	15.70	14.96	15.21
1473	NASDAQ	SRCE	Wed, Aug 28, 2002	15.79	16.42	15.29	15.29
1472	NASDAQ	SRCE	Tue, Aug 27, 2002	16.32	16.51	15.82	16.40
1471	NASDAQ	SRCE	Mon, Aug 26, 2002	16.17	16.61	15.65	16.48
1470	NASDAQ	SRCE	Fri, Aug 23, 2002	15.74	16.53	15.74	15.79
1469	NASDAQ	SRCE	Thu, Aug 22, 2002	15.91	16.53	15.91	16.50
1468	NASDAQ	SRCE	Wed, Aug 21, 2002	16.49	16.49	16.03	16.23
1467	NASDAQ	SRCE	Tue, Aug 20, 2002	16.24	16.34	16.03	16.07
1466	NASDAQ	SRCE	Mon, Aug 19, 2002	16.45	16.53	16.20	16.53
1465	NASDAQ	SRCE	Fri, Aug 16, 2002	16.55	16.55	16.21	16.31
1464	NASDAQ	SRCE	Thu, Aug 15, 2002	16.94	16.94	16.21	16.21
1463	NASDAQ	SRCE	Wed, Aug 14, 2002	16.74	17.15	16.32	16.61
1462	NASDAQ	SRCE	Tue, Aug 13, 2002	16.61	16.98	16.32	16.33
1461	NASDAQ	SRCE	Mon, Aug 12, 2002	16.86	17.17	16.45	16.61
1460	NASDAQ	SRCE	Fri, Aug 9, 2002	16.82	17.15	16.53	16.53
1459	NASDAQ	SRCE	Thu, Aug 8, 2002	16.74	16.78	16.45	16.78
1458	NASDAQ	SRCE	Wed, Aug 7, 2002	16.84	17.11	16.28	16.74
1457	NASDAQ	SRCE	Tue, Aug 6, 2002	15.79	16.78	15.62	16.78
1456	NASDAQ	SRCE	Mon, Aug 5, 2002	16.51	16.51	15.91	16.07
1455	NASDAQ	SRCE	Fri, Aug 2, 2002	16.90	16.90	15.95	16.21
1454	NASDAQ	SRCE	Thu, Aug 1, 2002	16.88	17.11	16.31	16.77
1453	NASDAQ	SRCE	Wed, Jul 31, 2002	17.50	17.77	17.05	17.05
1452	NASDAQ	SRCE	Tue, Jul 30, 2002	17.60	17.98	17.07	17.96
1451	NASDAQ	SRCE	Mon, Jul 29, 2002	17.76	18.10	17.21	18.09
1450	NASDAQ	SRCE	Fri, Jul 26, 2002	16.58	17.77	16.58	17.76
1449	NASDAQ	SRCE	Thu, Jul 25, 2002	17.72	18.12	16.69	16.75
1448	NASDAQ	SRCE	Wed, Jul 24, 2002	17.02	17.56	16.26	17.55
1447	NASDAQ	SRCE	Tue, Jul 23, 2002	17.30	17.64	16.39	16.53
1446	NASDAQ	SRCE	Mon, Jul 22, 2002	17.78	18.47	17.29	17.88
1445	NASDAQ	SRCE	Fri, Jul 19, 2002	18.60	18.60	17.89	17.89
1444	NASDAQ	SRCE	Thu, Jul 18, 2002	19.28	19.83	18.60	18.63
1443	NASDAQ	SRCE	Wed, Jul 17, 2002	19.30	19.83	18.96	19.79
1442	NASDAQ	SRCE	Tue, Jul 16, 2002	19.21	19.28	18.94	19.17
1441	NASDAQ	SRCE	Mon, Jul 15, 2002	18.65	19.19	18.64	19.19
1440	NASDAQ	SRCE	Fri, Jul 12, 2002	19.02	19.21	18.64	18.64
1439	NASDAQ	SRCE	Thu, Jul 11, 2002	19.02	19.18	18.19	19.18
1438	NASDAQ	SRCE	Wed, Jul 10, 2002	19.13	19.34	19.01	19.02
1437	NASDAQ	SRCE	Tue, Jul 9, 2002	19.21	19.33	19.09	19.31
1436	NASDAQ	SRCE	Mon, Jul 8, 2002	19.13	19.31	19.01	19.01
1435	NASDAQ	SRCE	Fri, Jul 5, 2002	19.33	19.33	19.17	19.25
1434	NASDAQ	SRCE	Wed, Jul 3, 2002	19.06	19.40	19.06	19.13
1433	NASDAQ	SRCE	Tue, Jul 2, 2002	19.06	19.72	19.06	19.13
1432	NASDAQ	SRCE	Mon, Jul 1, 2002	20.31	20.31	18.96	19.78
1431	NASDAQ	SRCE	Fri, Jun 28, 2002	21.90	22.22	20.26	20.43
1430	NASDAQ	SRCE	Thu, Jun 27, 2002	21.15	22.14	20.67	22.05
1429	NASDAQ	SRCE	Wed, Jun 26, 2002	20.32	21.14	20.00	20.68
1428	NASDAQ	SRCE	Tue, Jun 25, 2002	19.82	20.66	19.53	20.66
1427	NASDAQ	SRCE	Mon, Jun 24, 2002	20.02	20.04	19.06	19.82
1426	NASDAQ	SRCE	Fri, Jun 21, 2002	19.01	20.04	18.99	19.75
1425	NASDAQ	SRCE	Thu, Jun 20, 2002	19.02	19.79	19.02	19.07
1424	NASDAQ	SRCE	Wed, Jun 19, 2002	19.56	20.00	19.02	19.03
1423	NASDAQ	SRCE	Tue, Jun 18, 2002	19.74	19.83	19.55	19.55
1422	NASDAQ	SRCE	Mon, Jun 17, 2002	19.32	19.94	19.32	19.69
1421	NASDAQ	SRCE	Fri, Jun 14, 2002	19.05	19.54	18.89	19.31
1420	NASDAQ	SRCE	Thu, Jun 13, 2002	18.81	19.28	18.81	18.89
1419	NASDAQ	SRCE	Wed, Jun 12, 2002	19.12	19.29	18.93	19.17
1418	NASDAQ	SRCE	Tue, Jun 11, 2002	19.24	19.42	19.01	19.09
1417	NASDAQ	SRCE	Mon, Jun 10, 2002	18.88	19.23	18.60	18.93
1416	NASDAQ	SRCE	Fri, Jun 7, 2002	18.81	19.19	18.80	19.04
1415	NASDAQ	SRCE	Thu, Jun 6, 2002	19.42	19.42	18.84	18.93
1414	NASDAQ	SRCE	Wed, Jun 5, 2002	18.84	19.42	18.84	19.29
1413	NASDAQ	SRCE	Tue, Jun 4, 2002	18.94	19.07	18.84	18.98
1412	NASDAQ	SRCE	Mon, Jun 3, 2002	19.01	19.32	18.80	18.92
1411	NASDAQ	SRCE	Fri, May 31, 2002	18.83	19.34	18.55	18.93
1410	NASDAQ	SRCE	Thu, May 30, 2002	19.08	19.30	18.93	19.18
1409	NASDAQ	SRCE	Wed, May 29, 2002	18.84	19.17	18.84	19.17
1408	NASDAQ	SRCE	Tue, May 28, 2002	18.88	19.01	18.88	18.94
1407	NASDAQ	SRCE	Fri, May 24, 2002	18.93	19.01	18.91	18.93
1406	NASDAQ	SRCE	Thu, May 23, 2002	18.90	19.21	18.90	19.20
1405	NASDAQ	SRCE	Wed, May 22, 2002	18.97	19.39	18.86	18.97
1404	NASDAQ	SRCE	Tue, May 21, 2002	19.05	19.10	18.97	18.97
1403	NASDAQ	SRCE	Mon, May 20, 2002	19.01	19.39	18.93	18.97
1402	NASDAQ	SRCE	Fri, May 17, 2002	19.38	19.41	18.81	18.97
1401	NASDAQ	SRCE	Thu, May 16, 2002	19.83	19.83	19.30	19.41
1400	NASDAQ	SRCE	Wed, May 15, 2002	19.67	19.69	19.29	19.62
1399	NASDAQ	SRCE	Tue, May 14, 2002	19.93	20.71	19.22	19.32
1398	NASDAQ	SRCE	Mon, May 13, 2002	19.28	19.84	18.98	19.74
1397	NASDAQ	SRCE	Fri, May 10, 2002	18.97	19.48	18.95	19.01
1396	NASDAQ	SRCE	Thu, May 9, 2002	19.01	19.88	19.01	19.04
1395	NASDAQ	SRCE	Wed, May 8, 2002	19.26	19.98	18.95	19.05
1394	NASDAQ	SRCE	Tue, May 7, 2002	19.84	19.94	19.26	19.51
1393	NASDAQ	SRCE	Mon, May 6, 2002	19.83	20.73	19.63	19.63
1392	NASDAQ	SRCE	Fri, May 3, 2002	20.25	21.07	19.50	20.91
1391	NASDAQ	SRCE	Thu, May 2, 2002	20.41	21.57	20.32	21.14
1390	NASDAQ	SRCE	Wed, May 1, 2002	19.46	20.37	19.46	19.92
1389	NASDAQ	SRCE	Tue, Apr 30, 2002	18.98	19.55	18.97	19.55
1388	NASDAQ	SRCE	Mon, Apr 29, 2002	19.75	19.79	18.83	19.23
1387	NASDAQ	SRCE	Fri, Apr 26, 2002	19.45	19.83	19.20	19.20
1386	NASDAQ	SRCE	Thu, Apr 25, 2002	21.49	21.60	17.36	19.92
1385	NASDAQ	SRCE	Wed, Apr 24, 2002	21.25	21.60	21.25	21.39
1384	NASDAQ	SRCE	Tue, Apr 23, 2002	20.87	21.32	20.87	21.28
1383	NASDAQ	SRCE	Mon, Apr 22, 2002	21.07	21.07	20.92	21.03
1382	NASDAQ	SRCE	Fri, Apr 19, 2002	21.36	21.36	20.88	20.91
1381	NASDAQ	SRCE	Thu, Apr 18, 2002	21.36	21.57	21.07	21.09
1380	NASDAQ	SRCE	Wed, Apr 17, 2002	21.48	21.67	21.35	21.35
1379	NASDAQ	SRCE	Tue, Apr 16, 2002	21.64	21.85	20.87	21.85
1378	NASDAQ	SRCE	Mon, Apr 15, 2002	21.49	21.66	21.40	21.49
1377	NASDAQ	SRCE	Fri, Apr 12, 2002	21.04	21.61	20.87	21.49
1376	NASDAQ	SRCE	Thu, Apr 11, 2002	21.11	21.31	21.04	21.07
1375	NASDAQ	SRCE	Wed, Apr 10, 2002	20.83	21.16	20.83	21.16
1374	NASDAQ	SRCE	Tue, Apr 9, 2002	20.10	20.79	20.10	20.79
1373	NASDAQ	SRCE	Mon, Apr 8, 2002	19.83	20.58	19.68	20.58
1372	NASDAQ	SRCE	Fri, Apr 5, 2002	19.59	20.08	19.43	19.83
1371	NASDAQ	SRCE	Thu, Apr 4, 2002	19.60	19.79	19.59	19.79
1370	NASDAQ	SRCE	Wed, Apr 3, 2002	19.74	19.79	19.59	19.69
1369	NASDAQ	SRCE	Tue, Apr 2, 2002	19.50	19.79	19.50	19.79
1368	NASDAQ	SRCE	Mon, Apr 1, 2002	19.60	19.88	19.42	19.50
1367	NASDAQ	SRCE	Thu, Mar 28, 2002	20.40	20.40	19.57	19.57
1366	NASDAQ	SRCE	Wed, Mar 27, 2002	19.99	20.57	19.98	19.98
1365	NASDAQ	SRCE	Tue, Mar 26, 2002	20.16	21.03	20.00	20.62
1364	NASDAQ	SRCE	Mon, Mar 25, 2002	20.73	20.88	20.02	20.02
1363	NASDAQ	SRCE	Fri, Mar 22, 2002	20.66	20.96	20.50	20.73
1362	NASDAQ	SRCE	Thu, Mar 21, 2002	20.42	20.66	20.42	20.66
1361	NASDAQ	SRCE	Wed, Mar 20, 2002	20.62	20.70	20.45	20.63
1360	NASDAQ	SRCE	Tue, Mar 19, 2002	20.59	20.70	20.58	20.64
1359	NASDAQ	SRCE	Mon, Mar 18, 2002	20.31	20.75	20.27	20.70
1358	NASDAQ	SRCE	Fri, Mar 15, 2002	18.42	20.29	18.42	20.29
1357	NASDAQ	SRCE	Thu, Mar 14, 2002	18.84	18.98	18.79	18.98
1356	NASDAQ	SRCE	Wed, Mar 13, 2002	18.69	18.81	18.69	18.77
1355	NASDAQ	SRCE	Tue, Mar 12, 2002	18.19	18.80	18.18	18.75
1354	NASDAQ	SRCE	Mon, Mar 11, 2002	18.31	18.55	18.17	18.53
1353	NASDAQ	SRCE	Fri, Mar 8, 2002	18.26	18.34	18.26	18.26
1352	NASDAQ	SRCE	Thu, Mar 7, 2002	18.28	18.31	18.12	18.28
1351	NASDAQ	SRCE	Wed, Mar 6, 2002	17.98	18.35	17.88	18.31
1350	NASDAQ	SRCE	Tue, Mar 5, 2002	17.54	18.10	17.54	18.10
1349	NASDAQ	SRCE	Mon, Mar 4, 2002	17.72	18.14	17.60	17.85
1348	NASDAQ	SRCE	Fri, Mar 1, 2002	17.84	17.84	17.56	17.73
1347	NASDAQ	SRCE	Thu, Feb 28, 2002	17.54	17.73	17.37	17.64
1346	NASDAQ	SRCE	Wed, Feb 27, 2002	17.37	17.56	17.37	17.56
1345	NASDAQ	SRCE	Tue, Feb 26, 2002	17.66	17.77	17.21	17.36
1344	NASDAQ	SRCE	Mon, Feb 25, 2002	17.61	17.84	17.58	17.61
1343	NASDAQ	SRCE	Fri, Feb 22, 2002	17.48	17.89	17.36	17.84
1342	NASDAQ	SRCE	Thu, Feb 21, 2002	17.05	17.56	17.05	17.36
1341	NASDAQ	SRCE	Wed, Feb 20, 2002	17.12	17.56	16.83	17.55
1340	NASDAQ	SRCE	Tue, Feb 19, 2002	16.94	17.08	16.82	17.07
1339	NASDAQ	SRCE	Fri, Feb 15, 2002	16.65	16.92	16.65	16.78
1338	NASDAQ	SRCE	Thu, Feb 14, 2002	16.90	16.90	16.57	16.61
1337	NASDAQ	SRCE	Wed, Feb 13, 2002	16.59	16.89	16.57	16.89
1336	NASDAQ	SRCE	Tue, Feb 12, 2002	16.69	16.86	16.61	16.86
1335	NASDAQ	SRCE	Mon, Feb 11, 2002	16.67	16.67	16.55	16.56
1334	NASDAQ	SRCE	Fri, Feb 8, 2002	16.83	16.88	16.53	16.69
1333	NASDAQ	SRCE	Thu, Feb 7, 2002	16.57	17.02	16.53	16.53
1332	NASDAQ	SRCE	Wed, Feb 6, 2002	16.82	17.02	16.50	17.02
1331	NASDAQ	SRCE	Tue, Feb 5, 2002	17.07	17.07	16.86	17.02
1330	NASDAQ	SRCE	Mon, Feb 4, 2002	17.11	17.11	16.86	16.88
1329	NASDAQ	SRCE	Fri, Feb 1, 2002	17.15	17.26	17.11	17.11
1328	NASDAQ	SRCE	Thu, Jan 31, 2002	17.36	17.36	17.02	17.36
1327	NASDAQ	SRCE	Wed, Jan 30, 2002	16.90	17.36	16.78	17.36
1326	NASDAQ	SRCE	Tue, Jan 29, 2002	17.02	17.09	16.94	17.02
1325	NASDAQ	SRCE	Mon, Jan 28, 2002	16.90	17.08	16.86	17.08
1324	NASDAQ	SRCE	Fri, Jan 25, 2002	16.94	16.98	16.86	16.93
1323	NASDAQ	SRCE	Thu, Jan 24, 2002	16.69	16.84	16.32	16.69
1322	NASDAQ	SRCE	Wed, Jan 23, 2002	16.87	17.31	16.78	17.31
1321	NASDAQ	SRCE	Tue, Jan 22, 2002	17.31	17.36	17.14	17.15
1320	NASDAQ	SRCE	Fri, Jan 18, 2002	17.12	17.23	16.74	17.23
1319	NASDAQ	SRCE	Thu, Jan 17, 2002	17.02	17.31	16.74	17.31
1318	NASDAQ	SRCE	Wed, Jan 16, 2002	17.11	17.31	16.82	17.02
1317	NASDAQ	SRCE	Tue, Jan 15, 2002	16.57	17.08	16.57	17.08
1316	NASDAQ	SRCE	Mon, Jan 14, 2002	17.19	17.31	16.74	16.79
1315	NASDAQ	SRCE	Fri, Jan 11, 2002	16.61	17.19	16.58	16.98
1314	NASDAQ	SRCE	Thu, Jan 10, 2002	16.53	17.08	16.53	16.76
1313	NASDAQ	SRCE	Wed, Jan 9, 2002	16.94	17.10	16.69	16.69
1312	NASDAQ	SRCE	Tue, Jan 8, 2002	16.94	16.94	16.71	16.78
1311	NASDAQ	SRCE	Mon, Jan 7, 2002	17.34	17.34	16.78	16.78
1310	NASDAQ	SRCE	Fri, Jan 4, 2002	17.35	17.36	16.90	17.14
1309	NASDAQ	SRCE	Thu, Jan 3, 2002	16.99	17.36	16.82	17.27
1308	NASDAQ	SRCE	Wed, Jan 2, 2002	16.97	17.14	16.78	17.07
1307	NASDAQ	SRCE	Mon, Dec 31, 2001	17.11	17.31	17.11	17.11
1306	NASDAQ	SRCE	Fri, Dec 28, 2001	17.76	17.76	17.15	17.15
1305	NASDAQ	SRCE	Thu, Dec 27, 2001	17.73	17.76	17.31	17.31
1304	NASDAQ	SRCE	Wed, Dec 26, 2001	17.56	17.73	17.36	17.73
1303	NASDAQ	SRCE	Mon, Dec 24, 2001	17.36	17.56	17.35	17.56
1302	NASDAQ	SRCE	Fri, Dec 21, 2001	16.91	17.36	16.90	17.36
1301	NASDAQ	SRCE	Thu, Dec 20, 2001	17.11	17.31	17.11	17.11
1300	NASDAQ	SRCE	Wed, Dec 19, 2001	17.11	17.36	17.11	17.11
1299	NASDAQ	SRCE	Tue, Dec 18, 2001	17.36	17.36	17.11	17.31
1298	NASDAQ	SRCE	Mon, Dec 17, 2001	17.63	17.63	17.04	17.36
1297	NASDAQ	SRCE	Fri, Dec 14, 2001	17.12	17.31	16.90	17.31
1296	NASDAQ	SRCE	Thu, Dec 13, 2001	17.31	17.36	17.11	17.11
1295	NASDAQ	SRCE	Wed, Dec 12, 2001	17.12	17.44	17.12	17.36
1294	NASDAQ	SRCE	Tue, Dec 11, 2001	16.94	17.44	16.94	17.36
1293	NASDAQ	SRCE	Mon, Dec 10, 2001	17.44	17.44	17.00	17.00
1292	NASDAQ	SRCE	Fri, Dec 7, 2001	17.73	17.76	17.48	17.48
1291	NASDAQ	SRCE	Thu, Dec 6, 2001	17.55	17.66	17.16	17.63
1290	NASDAQ	SRCE	Wed, Dec 5, 2001	17.13	17.60	16.97	17.07
1289	NASDAQ	SRCE	Tue, Dec 4, 2001	17.11	17.36	16.95	17.36
1288	NASDAQ	SRCE	Mon, Dec 3, 2001	16.93	17.11	16.90	17.11
1287	NASDAQ	SRCE	Fri, Nov 30, 2001	17.55	17.55	16.93	17.15
1286	NASDAQ	SRCE	Thu, Nov 29, 2001	17.43	17.55	17.15	17.54
1285	NASDAQ	SRCE	Wed, Nov 28, 2001	17.55	17.74	17.02	17.24
1284	NASDAQ	SRCE	Tue, Nov 27, 2001	17.50	17.50	17.11	17.30
1283	NASDAQ	SRCE	Mon, Nov 26, 2001	17.88	17.98	17.34	17.36
1282	NASDAQ	SRCE	Fri, Nov 23, 2001	17.89	17.89	17.89	17.89
1281	NASDAQ	SRCE	Wed, Nov 21, 2001	17.50	17.79	17.36	17.69
1280	NASDAQ	SRCE	Tue, Nov 20, 2001	17.68	17.75	17.49	17.69
1279	NASDAQ	SRCE	Mon, Nov 19, 2001	17.79	17.96	17.48	17.76
1278	NASDAQ	SRCE	Fri, Nov 16, 2001	17.78	17.96	17.29	17.80
1277	NASDAQ	SRCE	Thu, Nov 15, 2001	17.12	17.94	16.88	17.71
1276	NASDAQ	SRCE	Wed, Nov 14, 2001	16.78	17.15	16.78	17.12
1275	NASDAQ	SRCE	Tue, Nov 13, 2001	17.14	17.15	16.79	17.15
1274	NASDAQ	SRCE	Mon, Nov 12, 2001	16.94	17.15	16.90	17.13
1273	NASDAQ	SRCE	Fri, Nov 9, 2001	17.36	17.97	17.05	17.05
1272	NASDAQ	SRCE	Thu, Nov 8, 2001	17.98	18.13	17.40	17.74
1271	NASDAQ	SRCE	Wed, Nov 7, 2001	17.97	18.17	17.37	17.40
1270	NASDAQ	SRCE	Tue, Nov 6, 2001	18.18	18.18	17.24	17.60
1269	NASDAQ	SRCE	Mon, Nov 5, 2001	18.03	18.16	17.36	17.52
1268	NASDAQ	SRCE	Fri, Nov 2, 2001	18.06	18.06	17.36	17.55
1267	NASDAQ	SRCE	Thu, Nov 1, 2001	17.36	18.04	17.23	18.04
1266	NASDAQ	SRCE	Wed, Oct 31, 2001	17.56	17.95	17.17	17.26
1265	NASDAQ	SRCE	Tue, Oct 30, 2001	17.56	17.98	17.19	17.25
1264	NASDAQ	SRCE	Mon, Oct 29, 2001	17.93	18.14	17.56	17.61
1263	NASDAQ	SRCE	Fri, Oct 26, 2001	18.05	18.14	17.56	17.93
1262	NASDAQ	SRCE	Thu, Oct 25, 2001	18.10	18.10	17.19	17.88
1261	NASDAQ	SRCE	Wed, Oct 24, 2001	17.62	17.88	17.40	17.40
1260	NASDAQ	SRCE	Tue, Oct 23, 2001	18.10	18.10	17.54	17.81
1259	NASDAQ	SRCE	Mon, Oct 22, 2001	17.98	18.14	17.53	17.53
1258	NASDAQ	SRCE	Fri, Oct 19, 2001	17.71	17.98	17.57	17.98
1257	NASDAQ	SRCE	Thu, Oct 18, 2001	17.69	17.98	17.69	17.69
1256	NASDAQ	SRCE	Wed, Oct 17, 2001	18.26	18.30	17.70	17.70
1255	NASDAQ	SRCE	Tue, Oct 16, 2001	17.76	18.26	17.76	17.82
1254	NASDAQ	SRCE	Mon, Oct 15, 2001	17.22	17.76	16.93	17.76
1253	NASDAQ	SRCE	Fri, Oct 12, 2001	17.25	17.60	17.25	17.60
1252	NASDAQ	SRCE	Thu, Oct 11, 2001	17.12	17.77	16.57	17.64
1251	NASDAQ	SRCE	Wed, Oct 10, 2001	16.24	17.64	16.24	17.64
1250	NASDAQ	SRCE	Tue, Oct 9, 2001	17.15	17.48	16.25	16.25
1249	NASDAQ	SRCE	Mon, Oct 8, 2001	17.56	17.73	16.95	17.73
1248	NASDAQ	SRCE	Fri, Oct 5, 2001	18.68	18.77	16.98	16.98
1247	NASDAQ	SRCE	Thu, Oct 4, 2001	18.14	18.60	17.77	18.57
1246	NASDAQ	SRCE	Wed, Oct 3, 2001	17.77	18.28	17.38	17.49
1245	NASDAQ	SRCE	Tue, Oct 2, 2001	17.15	17.77	17.15	17.77
1244	NASDAQ	SRCE	Mon, Oct 1, 2001	18.17	18.60	17.46	17.69
1243	NASDAQ	SRCE	Fri, Sep 28, 2001	16.73	17.77	16.71	17.77
1242	NASDAQ	SRCE	Thu, Sep 27, 2001	16.65	16.73	16.32	16.73
1241	NASDAQ	SRCE	Wed, Sep 26, 2001	15.95	16.64	15.81	16.64
1240	NASDAQ	SRCE	Tue, Sep 25, 2001	15.91	16.26	15.70	15.91
1239	NASDAQ	SRCE	Mon, Sep 24, 2001	15.71	16.29	15.21	16.29
1238	NASDAQ	SRCE	Fri, Sep 21, 2001	15.86	16.12	15.69	15.70
1237	NASDAQ	SRCE	Thu, Sep 20, 2001	16.74	16.94	15.94	16.57
1236	NASDAQ	SRCE	Wed, Sep 19, 2001	17.77	17.77	16.57	17.63
1235	NASDAQ	SRCE	Tue, Sep 18, 2001	17.78	18.18	17.60	17.60
1234	NASDAQ	SRCE	Mon, Sep 17, 2001	17.90	18.35	17.81	17.81
1233	NASDAQ	SRCE	Mon, Sep 10, 2001	18.12	18.48	18.12	18.26
1232	NASDAQ	SRCE	Fri, Sep 7, 2001	18.47	18.95	18.07	18.10
1231	NASDAQ	SRCE	Thu, Sep 6, 2001	18.47	19.10	18.47	18.82
1230	NASDAQ	SRCE	Wed, Sep 5, 2001	18.96	19.07	18.60	18.60
1229	NASDAQ	SRCE	Tue, Sep 4, 2001	19.01	19.07	18.39	18.96
1228	NASDAQ	SRCE	Fri, Aug 31, 2001	18.66	19.07	18.61	19.07
1227	NASDAQ	SRCE	Thu, Aug 30, 2001	18.51	18.72	18.18	18.66
1226	NASDAQ	SRCE	Wed, Aug 29, 2001	18.74	18.74	18.35	18.60
1225	NASDAQ	SRCE	Tue, Aug 28, 2001	18.63	18.84	18.31	18.67
1224	NASDAQ	SRCE	Mon, Aug 27, 2001	18.72	18.96	18.51	18.96
1223	NASDAQ	SRCE	Fri, Aug 24, 2001	19.11	19.44	18.81	19.38
1222	NASDAQ	SRCE	Thu, Aug 23, 2001	19.63	19.63	19.10	19.10
1221	NASDAQ	SRCE	Wed, Aug 22, 2001	19.55	19.83	19.10	19.83
1220	NASDAQ	SRCE	Tue, Aug 21, 2001	20.04	20.12	19.63	19.63
1219	NASDAQ	SRCE	Mon, Aug 20, 2001	19.63	19.96	19.55	19.83
1218	NASDAQ	SRCE	Fri, Aug 17, 2001	20.21	20.21	19.79	19.85
1217	NASDAQ	SRCE	Thu, Aug 16, 2001	20.22	20.50	19.88	20.25
1216	NASDAQ	SRCE	Wed, Aug 15, 2001	20.18	20.18	19.60	20.17
1215	NASDAQ	SRCE	Tue, Aug 14, 2001	20.64	20.64	19.93	19.93
1214	NASDAQ	SRCE	Mon, Aug 13, 2001	20.37	20.50	19.86	19.86
1213	NASDAQ	SRCE	Fri, Aug 10, 2001	20.12	20.37	19.83	20.37
1212	NASDAQ	SRCE	Thu, Aug 9, 2001	20.21	20.25	19.71	19.83
1211	NASDAQ	SRCE	Wed, Aug 8, 2001	20.25	20.65	20.13	20.21
1210	NASDAQ	SRCE	Tue, Aug 7, 2001	20.65	20.65	19.86	20.65
1209	NASDAQ	SRCE	Mon, Aug 6, 2001	19.83	20.04	19.83	19.83
1208	NASDAQ	SRCE	Fri, Aug 3, 2001	20.17	20.55	19.79	19.82
1207	NASDAQ	SRCE	Thu, Aug 2, 2001	20.59	20.65	20.17	20.17
1206	NASDAQ	SRCE	Wed, Aug 1, 2001	20.11	20.69	20.11	20.65
1205	NASDAQ	SRCE	Tue, Jul 31, 2001	20.45	20.62	20.11	20.11
1204	NASDAQ	SRCE	Mon, Jul 30, 2001	19.51	20.45	19.42	20.40
1203	NASDAQ	SRCE	Fri, Jul 27, 2001	19.74	20.35	19.42	19.51
1202	NASDAQ	SRCE	Thu, Jul 26, 2001	20.00	20.41	19.19	20.25
1201	NASDAQ	SRCE	Wed, Jul 25, 2001	19.83	20.41	19.83	20.25
1200	NASDAQ	SRCE	Tue, Jul 24, 2001	18.18	20.02	17.85	19.83
1199	NASDAQ	SRCE	Mon, Jul 23, 2001	18.44	18.46	17.85	18.35
1198	NASDAQ	SRCE	Fri, Jul 20, 2001	17.60	18.45	17.60	18.44
1197	NASDAQ	SRCE	Thu, Jul 19, 2001	18.12	18.26	17.73	18.26
1196	NASDAQ	SRCE	Wed, Jul 18, 2001	17.77	18.02	17.60	18.02
1195	NASDAQ	SRCE	Tue, Jul 17, 2001	17.31	17.73	17.23	17.73
1194	NASDAQ	SRCE	Mon, Jul 16, 2001	17.19	17.44	17.16	17.23
1193	NASDAQ	SRCE	Fri, Jul 13, 2001	17.10	17.19	17.05	17.16
1192	NASDAQ	SRCE	Thu, Jul 12, 2001	16.79	17.11	16.27	17.10
1191	NASDAQ	SRCE	Wed, Jul 11, 2001	16.57	17.09	16.20	16.45
1190	NASDAQ	SRCE	Tue, Jul 10, 2001	16.82	17.15	16.53	16.64
1189	NASDAQ	SRCE	Mon, Jul 9, 2001	18.18	18.18	16.53	16.69
1188	NASDAQ	SRCE	Fri, Jul 6, 2001	18.18	18.18	17.77	17.89
1187	NASDAQ	SRCE	Thu, Jul 5, 2001	18.43	18.43	17.98	18.18
1186	NASDAQ	SRCE	Tue, Jul 3, 2001	19.09	19.09	18.29	18.39
1185	NASDAQ	SRCE	Mon, Jul 2, 2001	20.04	20.04	18.97	18.97
1184	NASDAQ	SRCE	Fri, Jun 29, 2001	19.63	23.20	19.26	23.14
1183	NASDAQ	SRCE	Thu, Jun 28, 2001	19.58	19.79	19.01	19.63
1182	NASDAQ	SRCE	Wed, Jun 27, 2001	19.21	19.56	18.49	19.42
1181	NASDAQ	SRCE	Tue, Jun 26, 2001	18.24	19.21	18.18	19.00
1180	NASDAQ	SRCE	Mon, Jun 25, 2001	17.56	18.28	17.40	17.79
1179	NASDAQ	SRCE	Fri, Jun 22, 2001	17.64	18.07	17.48	17.59
1178	NASDAQ	SRCE	Thu, Jun 21, 2001	17.44	18.18	17.44	17.68
1177	NASDAQ	SRCE	Wed, Jun 20, 2001	17.69	17.69	17.62	17.69
1176	NASDAQ	SRCE	Tue, Jun 19, 2001	17.81	17.81	17.48	17.48
1175	NASDAQ	SRCE	Mon, Jun 18, 2001	17.98	17.98	17.60	17.69
1174	NASDAQ	SRCE	Fri, Jun 15, 2001	17.72	18.39	17.56	17.77
1173	NASDAQ	SRCE	Thu, Jun 14, 2001	17.13	17.91	17.11	17.91
1172	NASDAQ	SRCE	Wed, Jun 13, 2001	17.14	17.14	17.13	17.13
1171	NASDAQ	SRCE	Tue, Jun 12, 2001	16.78	17.15	16.78	17.15
1170	NASDAQ	SRCE	Mon, Jun 11, 2001	16.86	16.98	16.78	16.98
1169	NASDAQ	SRCE	Fri, Jun 8, 2001	16.55	16.78	16.55	16.76
1168	NASDAQ	SRCE	Thu, Jun 7, 2001	16.54	16.94	16.54	16.94
1167	NASDAQ	SRCE	Wed, Jun 6, 2001	16.86	16.94	16.57	16.66
1166	NASDAQ	SRCE	Tue, Jun 5, 2001	16.20	16.94	16.20	16.94
1165	NASDAQ	SRCE	Mon, Jun 4, 2001	16.46	16.57	16.46	16.57
1164	NASDAQ	SRCE	Fri, Jun 1, 2001	16.12	16.53	16.12	16.49
1163	NASDAQ	SRCE	Thu, May 31, 2001	16.11	16.40	16.11	16.12
1162	NASDAQ	SRCE	Wed, May 30, 2001	15.95	16.11	15.95	16.11
1161	NASDAQ	SRCE	Tue, May 29, 2001	15.88	16.10	15.88	16.10
1160	NASDAQ	SRCE	Fri, May 25, 2001	16.05	16.07	16.04	16.04
1159	NASDAQ	SRCE	Thu, May 24, 2001	16.04	16.19	16.04	16.12
1158	NASDAQ	SRCE	Wed, May 23, 2001	16.32	16.42	15.99	16.04
1157	NASDAQ	SRCE	Tue, May 22, 2001	16.36	16.53	16.32	16.32
1156	NASDAQ	SRCE	Mon, May 21, 2001	16.32	16.44	16.24	16.40
1155	NASDAQ	SRCE	Fri, May 18, 2001	15.99	16.12	15.87	16.05
1154	NASDAQ	SRCE	Thu, May 17, 2001	16.07	16.16	16.03	16.11
1153	NASDAQ	SRCE	Wed, May 16, 2001	16.49	16.49	15.87	15.93
1152	NASDAQ	SRCE	Tue, May 15, 2001	16.61	16.61	15.96	16.30
1151	NASDAQ	SRCE	Mon, May 14, 2001	16.78	16.78	16.48	16.51
1150	NASDAQ	SRCE	Fri, May 11, 2001	16.78	16.78	16.53	16.53
1149	NASDAQ	SRCE	Thu, May 10, 2001	16.78	17.02	16.53	16.78
1148	NASDAQ	SRCE	Wed, May 9, 2001	16.53	16.78	16.53	16.57
1147	NASDAQ	SRCE	Tue, May 8, 2001	16.74	16.90	16.69	16.74
1146	NASDAQ	SRCE	Mon, May 7, 2001	17.15	17.15	16.42	16.52
1145	NASDAQ	SRCE	Fri, May 4, 2001	16.60	17.01	16.34	16.99
1144	NASDAQ	SRCE	Thu, May 3, 2001	17.15	17.36	16.16	17.36
1143	NASDAQ	SRCE	Wed, May 2, 2001	15.50	16.98	15.50	16.89
1142	NASDAQ	SRCE	Tue, May 1, 2001	15.43	15.82	15.27	15.79
1141	NASDAQ	SRCE	Mon, Apr 30, 2001	15.29	15.43	15.27	15.27
1140	NASDAQ	SRCE	Fri, Apr 27, 2001	15.32	15.39	15.23	15.35
1139	NASDAQ	SRCE	Thu, Apr 26, 2001	15.11	15.39	15.11	15.31
1138	NASDAQ	SRCE	Wed, Apr 25, 2001	15.03	15.21	14.96	15.11
1137	NASDAQ	SRCE	Tue, Apr 24, 2001	14.83	15.23	14.72	15.23
1136	NASDAQ	SRCE	Mon, Apr 23, 2001	14.69	14.96	14.69	14.96
1135	NASDAQ	SRCE	Fri, Apr 20, 2001	14.56	14.76	14.56	14.76
1134	NASDAQ	SRCE	Thu, Apr 19, 2001	14.84	14.88	14.48	14.56
1133	NASDAQ	SRCE	Wed, Apr 18, 2001	14.50	14.72	14.50	14.72
1132	NASDAQ	SRCE	Tue, Apr 17, 2001	14.75	14.75	14.33	14.33
1131	NASDAQ	SRCE	Mon, Apr 16, 2001	15.03	15.03	14.36	14.36
1130	NASDAQ	SRCE	Thu, Apr 12, 2001	15.41	15.41	14.97	15.03
1129	NASDAQ	SRCE	Wed, Apr 11, 2001	15.30	15.45	15.30	15.33
1128	NASDAQ	SRCE	Tue, Apr 10, 2001	15.44	15.65	15.30	15.55
1127	NASDAQ	SRCE	Mon, Apr 9, 2001	15.69	15.69	15.15	15.35
1126	NASDAQ	SRCE	Fri, Apr 6, 2001	15.30	15.50	15.25	15.50
1125	NASDAQ	SRCE	Thu, Apr 5, 2001	15.20	15.55	15.20	15.50
1124	NASDAQ	SRCE	Wed, Apr 4, 2001	15.40	15.40	14.96	15.20
1123	NASDAQ	SRCE	Tue, Apr 3, 2001	14.66	15.40	14.66	15.35
1122	NASDAQ	SRCE	Mon, Apr 2, 2001	14.76	15.05	14.27	15.05
1121	NASDAQ	SRCE	Fri, Mar 30, 2001	14.17	14.71	14.02	14.71
1120	NASDAQ	SRCE	Thu, Mar 29, 2001	14.27	14.56	13.48	14.46
1119	NASDAQ	SRCE	Wed, Mar 28, 2001	14.87	14.91	14.27	14.27
1118	NASDAQ	SRCE	Tue, Mar 27, 2001	14.76	14.96	14.56	14.94
1117	NASDAQ	SRCE	Mon, Mar 26, 2001	14.96	15.00	14.76	14.92
1116	NASDAQ	SRCE	Fri, Mar 23, 2001	14.81	15.04	14.71	14.96
1115	NASDAQ	SRCE	Thu, Mar 22, 2001	14.76	14.91	14.44	14.81
1114	NASDAQ	SRCE	Wed, Mar 21, 2001	14.91	15.00	14.81	14.86
1113	NASDAQ	SRCE	Tue, Mar 20, 2001	15.00	15.00	14.86	14.86
1112	NASDAQ	SRCE	Mon, Mar 19, 2001	15.15	15.45	14.76	15.00
1111	NASDAQ	SRCE	Fri, Mar 16, 2001	15.10	15.15	14.56	14.76
1110	NASDAQ	SRCE	Thu, Mar 15, 2001	14.76	15.15	14.56	14.61
1109	NASDAQ	SRCE	Wed, Mar 14, 2001	14.51	14.66	14.51	14.56
1108	NASDAQ	SRCE	Tue, Mar 13, 2001	14.81	15.35	14.56	14.76
1107	NASDAQ	SRCE	Mon, Mar 12, 2001	15.05	15.05	14.86	14.86
1106	NASDAQ	SRCE	Fri, Mar 9, 2001	14.96	15.25	14.86	14.86
1105	NASDAQ	SRCE	Thu, Mar 8, 2001	15.35	15.50	15.00	15.00
1104	NASDAQ	SRCE	Wed, Mar 7, 2001	14.91	15.35	14.91	15.35
1103	NASDAQ	SRCE	Tue, Mar 6, 2001	15.40	15.40	14.86	15.40
1102	NASDAQ	SRCE	Mon, Mar 5, 2001	15.25	15.45	14.86	15.08
1101	NASDAQ	SRCE	Fri, Mar 2, 2001	15.69	15.69	15.25	15.40
1100	NASDAQ	SRCE	Thu, Mar 1, 2001	15.50	15.64	15.30	15.64
1099	NASDAQ	SRCE	Wed, Feb 28, 2001	15.45	15.74	15.30	15.50
1098	NASDAQ	SRCE	Tue, Feb 27, 2001	16.14	16.14	15.45	15.45
1097	NASDAQ	SRCE	Mon, Feb 26, 2001	15.55	16.43	15.55	16.33
1096	NASDAQ	SRCE	Fri, Feb 23, 2001	15.05	15.55	14.99	15.55
1095	NASDAQ	SRCE	Thu, Feb 22, 2001	15.45	15.50	14.96	14.96
1094	NASDAQ	SRCE	Wed, Feb 21, 2001	14.96	15.00	14.86	14.86
1093	NASDAQ	SRCE	Tue, Feb 20, 2001	14.96	15.35	14.76	14.86
1092	NASDAQ	SRCE	Fri, Feb 16, 2001	14.96	15.45	14.91	15.10
1091	NASDAQ	SRCE	Thu, Feb 15, 2001	15.15	15.15	14.76	14.86
1090	NASDAQ	SRCE	Wed, Feb 14, 2001	15.30	15.35	14.96	14.96
1089	NASDAQ	SRCE	Tue, Feb 13, 2001	15.10	15.45	15.00	15.00
1088	NASDAQ	SRCE	Mon, Feb 12, 2001	15.30	15.40	14.96	15.40
1087	NASDAQ	SRCE	Fri, Feb 9, 2001	15.35	15.45	15.30	15.30
1086	NASDAQ	SRCE	Thu, Feb 8, 2001	15.84	15.94	15.30	15.30
1085	NASDAQ	SRCE	Wed, Feb 7, 2001	15.74	15.74	15.55	15.69
1084	NASDAQ	SRCE	Tue, Feb 6, 2001	15.40	15.64	15.25	15.64
1083	NASDAQ	SRCE	Mon, Feb 5, 2001	15.20	15.69	15.05	15.40
1082	NASDAQ	SRCE	Fri, Feb 2, 2001	15.05	15.64	15.00	15.25
1081	NASDAQ	SRCE	Thu, Feb 1, 2001	15.64	15.74	15.45	15.69
1080	NASDAQ	SRCE	Wed, Jan 31, 2001	15.64	15.69	15.64	15.64
1079	NASDAQ	SRCE	Tue, Jan 30, 2001	15.69	15.84	15.69	15.84
1078	NASDAQ	SRCE	Mon, Jan 29, 2001	15.74	16.14	15.45	15.84
1077	NASDAQ	SRCE	Fri, Jan 26, 2001	15.64	15.74	15.47	15.74
1076	NASDAQ	SRCE	Thu, Jan 25, 2001	16.04	16.04	15.55	15.74
1075	NASDAQ	SRCE	Wed, Jan 24, 2001	15.74	16.04	15.55	16.04
1074	NASDAQ	SRCE	Tue, Jan 23, 2001	14.96	15.84	14.96	15.74
1073	NASDAQ	SRCE	Mon, Jan 22, 2001	15.43	15.74	15.25	15.69
1072	NASDAQ	SRCE	Fri, Jan 19, 2001	16.14	16.16	15.15	15.15
1071	NASDAQ	SRCE	Thu, Jan 18, 2001	16.14	16.36	15.84	16.23
1070	NASDAQ	SRCE	Wed, Jan 17, 2001	15.99	16.43	15.84	16.09
1069	NASDAQ	SRCE	Tue, Jan 16, 2001	15.99	16.14	15.64	16.09
1068	NASDAQ	SRCE	Fri, Jan 12, 2001	15.74	16.09	15.74	16.09
1067	NASDAQ	SRCE	Thu, Jan 11, 2001	16.09	16.09	15.45	16.04
1066	NASDAQ	SRCE	Wed, Jan 10, 2001	14.96	16.53	14.96	16.18
1065	NASDAQ	SRCE	Tue, Jan 9, 2001	14.61	15.15	14.46	15.15
1064	NASDAQ	SRCE	Mon, Jan 8, 2001	15.15	15.15	14.61	14.66
1063	NASDAQ	SRCE	Fri, Jan 5, 2001	15.35	15.50	15.25	15.45
1062	NASDAQ	SRCE	Thu, Jan 4, 2001	15.05	15.74	14.76	15.35
1061	NASDAQ	SRCE	Wed, Jan 3, 2001	13.79	15.10	13.79	14.91
1060	NASDAQ	SRCE	Tue, Jan 2, 2001	14.66	15.05	13.48	14.12
1059	NASDAQ	SRCE	Fri, Dec 29, 2000	14.86	14.96	14.36	14.36
1058	NASDAQ	SRCE	Thu, Dec 28, 2000	14.22	15.10	14.17	15.10
1057	NASDAQ	SRCE	Wed, Dec 27, 2000	14.02	14.25	13.97	14.17
1056	NASDAQ	SRCE	Tue, Dec 26, 2000	14.22	14.46	14.07	14.46
1055	NASDAQ	SRCE	Fri, Dec 22, 2000	14.46	14.51	14.27	14.46
1054	NASDAQ	SRCE	Thu, Dec 21, 2000	14.46	14.96	14.46	14.46
1053	NASDAQ	SRCE	Wed, Dec 20, 2000	15.05	15.20	14.51	14.76
1052	NASDAQ	SRCE	Tue, Dec 19, 2000	15.55	15.74	15.55	15.71
1051	NASDAQ	SRCE	Mon, Dec 18, 2000	14.96	15.74	14.96	15.45
1050	NASDAQ	SRCE	Fri, Dec 15, 2000	14.81	15.15	14.56	15.05
1049	NASDAQ	SRCE	Thu, Dec 14, 2000	15.55	15.55	14.86	14.86
1048	NASDAQ	SRCE	Wed, Dec 13, 2000	16.23	16.23	15.55	15.69
1047	NASDAQ	SRCE	Tue, Dec 12, 2000	16.53	16.53	15.64	16.48
1046	NASDAQ	SRCE	Mon, Dec 11, 2000	15.89	16.87	15.84	16.78
1045	NASDAQ	SRCE	Fri, Dec 8, 2000	14.76	16.63	14.76	16.33
1044	NASDAQ	SRCE	Thu, Dec 7, 2000	14.96	14.96	14.76	14.76
1043	NASDAQ	SRCE	Wed, Dec 6, 2000	14.32	15.05	14.32	15.05
1042	NASDAQ	SRCE	Tue, Dec 5, 2000	14.32	14.99	14.32	14.91
1041	NASDAQ	SRCE	Mon, Dec 4, 2000	14.96	15.00	14.32	15.00
1040	NASDAQ	SRCE	Fri, Dec 1, 2000	14.56	15.00	14.56	15.00
1039	NASDAQ	SRCE	Thu, Nov 30, 2000	14.17	14.96	14.12	14.96
1038	NASDAQ	SRCE	Wed, Nov 29, 2000	14.17	14.61	13.82	14.61
1037	NASDAQ	SRCE	Tue, Nov 28, 2000	14.17	14.17	13.73	14.07
1036	NASDAQ	SRCE	Mon, Nov 27, 2000	13.58	14.17	13.58	13.87
1035	NASDAQ	SRCE	Fri, Nov 24, 2000	13.58	13.97	13.58	13.92
1034	NASDAQ	SRCE	Wed, Nov 22, 2000	13.58	13.77	13.53	13.77
1033	NASDAQ	SRCE	Tue, Nov 21, 2000	13.36	13.77	13.13	13.64
1032	NASDAQ	SRCE	Mon, Nov 20, 2000	13.38	13.38	13.18	13.18
1031	NASDAQ	SRCE	Fri, Nov 17, 2000	13.09	13.58	12.89	13.58
1030	NASDAQ	SRCE	Thu, Nov 16, 2000	12.79	12.99	12.50	12.94
1029	NASDAQ	SRCE	Wed, Nov 15, 2000	12.20	12.89	12.20	12.59
1028	NASDAQ	SRCE	Tue, Nov 14, 2000	12.00	12.30	11.95	12.30
1027	NASDAQ	SRCE	Mon, Nov 13, 2000	12.00	12.00	11.81	11.91
1026	NASDAQ	SRCE	Fri, Nov 10, 2000	11.91	12.05	11.91	12.00
1025	NASDAQ	SRCE	Thu, Nov 9, 2000	12.10	12.10	11.91	12.10
1024	NASDAQ	SRCE	Wed, Nov 8, 2000	11.81	12.10	11.81	11.91
1023	NASDAQ	SRCE	Tue, Nov 7, 2000	12.00	12.05	11.81	11.81
1022	NASDAQ	SRCE	Mon, Nov 6, 2000	12.30	12.30	11.51	11.81
1021	NASDAQ	SRCE	Fri, Nov 3, 2000	12.30	12.30	12.20	12.25
1020	NASDAQ	SRCE	Thu, Nov 2, 2000	12.45	12.45	12.20	12.30
1019	NASDAQ	SRCE	Wed, Nov 1, 2000	12.38	12.40	12.25	12.25
1018	NASDAQ	SRCE	Tue, Oct 31, 2000	12.30	12.50	12.20	12.35
1017	NASDAQ	SRCE	Mon, Oct 30, 2000	12.54	12.54	12.20	12.20
1016	NASDAQ	SRCE	Fri, Oct 27, 2000	12.59	12.59	12.40	12.45
1015	NASDAQ	SRCE	Thu, Oct 26, 2000	12.94	12.94	12.40	12.50
1014	NASDAQ	SRCE	Wed, Oct 25, 2000	13.09	13.28	12.89	12.94
1013	NASDAQ	SRCE	Tue, Oct 24, 2000	13.18	13.18	12.99	13.09
1012	NASDAQ	SRCE	Mon, Oct 23, 2000	13.77	13.77	13.04	13.06
1011	NASDAQ	SRCE	Fri, Oct 20, 2000	13.97	13.97	13.77	13.97
1010	NASDAQ	SRCE	Thu, Oct 19, 2000	14.12	14.14	13.68	13.68
1009	NASDAQ	SRCE	Wed, Oct 18, 2000	14.07	14.07	13.82	13.82
1008	NASDAQ	SRCE	Tue, Oct 17, 2000	14.96	14.96	14.07	14.07
1007	NASDAQ	SRCE	Mon, Oct 16, 2000	15.20	15.20	15.00	15.10
1006	NASDAQ	SRCE	Fri, Oct 13, 2000	14.76	15.15	14.36	15.10
1005	NASDAQ	SRCE	Thu, Oct 12, 2000	15.00	15.00	14.76	14.76
1004	NASDAQ	SRCE	Wed, Oct 11, 2000	15.30	15.55	15.10	15.55
1003	NASDAQ	SRCE	Tue, Oct 10, 2000	16.04	16.04	15.25	15.25
1002	NASDAQ	SRCE	Mon, Oct 9, 2000	15.45	16.53	15.45	16.43
1001	NASDAQ	SRCE	Fri, Oct 6, 2000	16.63	16.63	15.00	15.74
1000	NASDAQ	SRCE	Thu, Oct 5, 2000	16.82	16.82	16.23	16.53
999	NASDAQ	SRCE	Wed, Oct 4, 2000	16.63	16.73	16.28	16.73
998	NASDAQ	SRCE	Tue, Oct 3, 2000	15.84	16.43	15.84	16.38
997	NASDAQ	SRCE	Mon, Oct 2, 2000	15.94	16.53	15.55	15.99
996	NASDAQ	SRCE	Fri, Sep 29, 2000	16.43	16.63	16.14	16.53
995	NASDAQ	SRCE	Thu, Sep 28, 2000	16.73	16.73	16.09	16.63
994	NASDAQ	SRCE	Wed, Sep 27, 2000	15.05	17.02	15.05	16.73
993	NASDAQ	SRCE	Tue, Sep 26, 2000	15.59	15.59	14.76	15.05
992	NASDAQ	SRCE	Mon, Sep 25, 2000	14.96	15.59	14.76	15.59
991	NASDAQ	SRCE	Fri, Sep 22, 2000	14.46	14.96	14.43	14.86
990	NASDAQ	SRCE	Thu, Sep 21, 2000	14.96	14.96	14.66	14.66
989	NASDAQ	SRCE	Wed, Sep 20, 2000	14.41	14.86	14.41	14.66
988	NASDAQ	SRCE	Tue, Sep 19, 2000	14.27	14.41	14.27	14.36
987	NASDAQ	SRCE	Mon, Sep 18, 2000	14.07	14.22	14.07	14.12
986	NASDAQ	SRCE	Fri, Sep 15, 2000	14.07	14.36	14.07	14.17
985	NASDAQ	SRCE	Thu, Sep 14, 2000	14.07	14.07	13.97	14.07
984	NASDAQ	SRCE	Wed, Sep 13, 2000	13.97	14.17	13.87	14.02
983	NASDAQ	SRCE	Tue, Sep 12, 2000	13.87	14.17	13.73	13.92
982	NASDAQ	SRCE	Mon, Sep 11, 2000	13.77	14.17	13.77	13.82
981	NASDAQ	SRCE	Fri, Sep 8, 2000	13.77	13.77	13.58	13.77
980	NASDAQ	SRCE	Thu, Sep 7, 2000	13.97	14.07	13.48	13.77
979	NASDAQ	SRCE	Wed, Sep 6, 2000	14.32	14.32	14.02	14.20
978	NASDAQ	SRCE	Tue, Sep 5, 2000	14.56	14.71	14.51	14.56
977	NASDAQ	SRCE	Fri, Sep 1, 2000	14.96	14.96	14.61	14.71
976	NASDAQ	SRCE	Thu, Aug 31, 2000	14.56	14.91	14.56	14.66
975	NASDAQ	SRCE	Wed, Aug 30, 2000	14.61	14.71	14.61	14.61
974	NASDAQ	SRCE	Tue, Aug 29, 2000	14.71	14.71	14.61	14.61
973	NASDAQ	SRCE	Mon, Aug 28, 2000	14.66	14.71	14.61	14.71
972	NASDAQ	SRCE	Fri, Aug 25, 2000	14.76	14.76	14.61	14.66
971	NASDAQ	SRCE	Thu, Aug 24, 2000	14.71	14.76	14.61	14.61
970	NASDAQ	SRCE	Wed, Aug 23, 2000	14.51	14.96	14.51	14.94
969	NASDAQ	SRCE	Tue, Aug 22, 2000	14.46	14.56	14.46	14.51
968	NASDAQ	SRCE	Mon, Aug 21, 2000	14.66	14.66	14.46	14.66
967	NASDAQ	SRCE	Fri, Aug 18, 2000	14.66	14.66	14.46	14.66
966	NASDAQ	SRCE	Thu, Aug 17, 2000	14.91	14.91	14.41	14.65
965	NASDAQ	SRCE	Wed, Aug 16, 2000	13.87	15.15	13.77	14.91
964	NASDAQ	SRCE	Tue, Aug 15, 2000	13.77	13.77	13.58	13.69
963	NASDAQ	SRCE	Mon, Aug 14, 2000	13.58	13.65	13.33	13.58
962	NASDAQ	SRCE	Fri, Aug 11, 2000	13.48	13.48	13.48	13.48
961	NASDAQ	SRCE	Thu, Aug 10, 2000	13.58	13.58	13.28	13.41
960	NASDAQ	SRCE	Wed, Aug 9, 2000	13.38	13.41	13.33	13.33
959	NASDAQ	SRCE	Tue, Aug 8, 2000	13.48	13.87	13.48	13.87
958	NASDAQ	SRCE	Mon, Aug 7, 2000	13.38	13.48	13.28	13.38
957	NASDAQ	SRCE	Fri, Aug 4, 2000	13.13	13.38	13.13	13.38
956	NASDAQ	SRCE	Thu, Aug 3, 2000	13.38	13.38	13.18	13.18
955	NASDAQ	SRCE	Wed, Aug 2, 2000	12.79	13.28	12.79	13.13
954	NASDAQ	SRCE	Tue, Aug 1, 2000	12.60	12.65	12.60	12.65
953	NASDAQ	SRCE	Mon, Jul 31, 2000	12.51	12.74	12.51	12.74
952	NASDAQ	SRCE	Fri, Jul 28, 2000	12.74	12.74	12.46	12.60
951	NASDAQ	SRCE	Thu, Jul 27, 2000	12.74	12.74	12.65	12.65
950	NASDAQ	SRCE	Wed, Jul 26, 2000	12.79	12.79	12.65	12.74
949	NASDAQ	SRCE	Tue, Jul 25, 2000	12.93	12.93	12.72	12.74
948	NASDAQ	SRCE	Mon, Jul 24, 2000	12.56	12.84	12.56	12.70
947	NASDAQ	SRCE	Fri, Jul 21, 2000	12.56	12.60	12.46	12.60
946	NASDAQ	SRCE	Thu, Jul 20, 2000	12.09	12.56	12.04	12.56
945	NASDAQ	SRCE	Wed, Jul 19, 2000	12.09	12.56	12.04	12.23
944	NASDAQ	SRCE	Tue, Jul 18, 2000	12.04	12.09	11.99	12.09
943	NASDAQ	SRCE	Mon, Jul 17, 2000	11.90	12.28	11.90	12.13
942	NASDAQ	SRCE	Fri, Jul 14, 2000	12.09	12.32	12.09	12.28
941	NASDAQ	SRCE	Thu, Jul 13, 2000	12.37	12.56	11.71	12.42
940	NASDAQ	SRCE	Wed, Jul 12, 2000	12.46	12.56	12.37	12.56
939	NASDAQ	SRCE	Tue, Jul 11, 2000	12.74	12.74	12.28	12.56
938	NASDAQ	SRCE	Mon, Jul 10, 2000	12.37	12.74	12.37	12.46
937	NASDAQ	SRCE	Fri, Jul 7, 2000	12.09	12.74	12.09	12.65
936	NASDAQ	SRCE	Thu, Jul 6, 2000	12.18	12.70	12.18	12.46
935	NASDAQ	SRCE	Wed, Jul 5, 2000	11.99	12.51	11.99	12.51
934	NASDAQ	SRCE	Mon, Jul 3, 2000	11.90	12.37	11.71	11.99
933	NASDAQ	SRCE	Fri, Jun 30, 2000	12.79	12.79	11.71	11.76
932	NASDAQ	SRCE	Thu, Jun 29, 2000	12.98	13.03	12.79	12.79
931	NASDAQ	SRCE	Wed, Jun 28, 2000	12.93	13.03	12.84	12.93
930	NASDAQ	SRCE	Tue, Jun 27, 2000	12.98	13.01	12.84	12.88
929	NASDAQ	SRCE	Mon, Jun 26, 2000	12.74	13.12	12.56	12.74
928	NASDAQ	SRCE	Fri, Jun 23, 2000	13.03	13.03	12.65	12.74
927	NASDAQ	SRCE	Thu, Jun 22, 2000	13.31	13.31	13.03	13.03
926	NASDAQ	SRCE	Wed, Jun 21, 2000	13.40	13.49	13.31	13.31
925	NASDAQ	SRCE	Tue, Jun 20, 2000	13.77	13.96	13.40	13.96
924	NASDAQ	SRCE	Mon, Jun 19, 2000	13.68	13.77	13.49	13.75
923	NASDAQ	SRCE	Fri, Jun 16, 2000	13.77	13.87	13.73	13.87
922	NASDAQ	SRCE	Thu, Jun 15, 2000	13.87	14.24	13.87	14.01
921	NASDAQ	SRCE	Wed, Jun 14, 2000	14.38	14.38	13.68	14.38
920	NASDAQ	SRCE	Tue, Jun 13, 2000	13.87	14.38	13.68	14.34
919	NASDAQ	SRCE	Mon, Jun 12, 2000	14.43	14.43	13.87	13.87
918	NASDAQ	SRCE	Fri, Jun 9, 2000	14.20	14.43	13.96	13.96
917	NASDAQ	SRCE	Thu, Jun 8, 2000	13.68	14.10	13.68	14.10
916	NASDAQ	SRCE	Wed, Jun 7, 2000	13.82	13.96	13.68	13.68
915	NASDAQ	SRCE	Tue, Jun 6, 2000	13.59	13.82	13.31	13.31
914	NASDAQ	SRCE	Mon, Jun 5, 2000	13.73	14.15	13.49	14.15
913	NASDAQ	SRCE	Fri, Jun 2, 2000	13.59	13.73	13.40	13.73
912	NASDAQ	SRCE	Thu, Jun 1, 2000	13.40	13.59	13.40	13.59
911	NASDAQ	SRCE	Wed, May 31, 2000	13.12	13.31	13.12	13.31
910	NASDAQ	SRCE	Tue, May 30, 2000	13.21	13.31	13.17	13.21
909	NASDAQ	SRCE	Fri, May 26, 2000	13.49	13.49	13.21	13.21
908	NASDAQ	SRCE	Thu, May 25, 2000	13.40	13.68	13.31	13.59
907	NASDAQ	SRCE	Wed, May 24, 2000	13.40	13.68	13.40	13.68
906	NASDAQ	SRCE	Tue, May 23, 2000	13.73	13.92	13.40	13.40
905	NASDAQ	SRCE	Mon, May 22, 2000	13.40	13.54	13.21	13.54
904	NASDAQ	SRCE	Fri, May 19, 2000	14.10	14.10	13.40	13.40
903	NASDAQ	SRCE	Thu, May 18, 2000	14.52	14.52	14.10	14.10
902	NASDAQ	SRCE	Wed, May 17, 2000	14.43	14.52	14.15	14.52
901	NASDAQ	SRCE	Tue, May 16, 2000	14.43	14.52	14.38	14.43
900	NASDAQ	SRCE	Mon, May 15, 2000	14.52	14.52	13.96	14.34
899	NASDAQ	SRCE	Fri, May 12, 2000	14.66	14.66	14.57	14.62
898	NASDAQ	SRCE	Thu, May 11, 2000	14.90	14.99	14.15	14.43
897	NASDAQ	SRCE	Wed, May 10, 2000	14.85	14.85	14.52	14.52
896	NASDAQ	SRCE	Tue, May 9, 2000	14.99	14.99	14.62	14.99
895	NASDAQ	SRCE	Mon, May 8, 2000	15.04	15.04	14.99	15.04
894	NASDAQ	SRCE	Fri, May 5, 2000	15.09	15.09	14.99	15.09
893	NASDAQ	SRCE	Thu, May 4, 2000	15.13	15.13	14.99	14.99
892	NASDAQ	SRCE	Wed, May 3, 2000	15.18	15.18	15.04	15.13
891	NASDAQ	SRCE	Tue, May 2, 2000	15.37	15.74	15.18	15.51
890	NASDAQ	SRCE	Mon, May 1, 2000	15.46	15.70	15.18	15.70
889	NASDAQ	SRCE	Fri, Apr 28, 2000	15.37	15.74	15.18	15.46
888	NASDAQ	SRCE	Thu, Apr 27, 2000	15.56	15.74	15.56	15.74
887	NASDAQ	SRCE	Wed, Apr 26, 2000	15.84	16.02	15.56	15.74
886	NASDAQ	SRCE	Tue, Apr 25, 2000	15.37	15.86	15.37	15.84
885	NASDAQ	SRCE	Mon, Apr 24, 2000	16.49	16.49	15.37	15.41
884	NASDAQ	SRCE	Thu, Apr 20, 2000	16.82	16.82	16.49	16.49
883	NASDAQ	SRCE	Wed, Apr 19, 2000	16.49	17.24	16.49	16.68
882	NASDAQ	SRCE	Tue, Apr 18, 2000	16.49	16.68	16.21	16.45
881	NASDAQ	SRCE	Mon, Apr 17, 2000	16.12	16.49	16.12	16.40
880	NASDAQ	SRCE	Fri, Apr 14, 2000	16.59	16.59	16.12	16.16
879	NASDAQ	SRCE	Thu, Apr 13, 2000	16.02	16.59	16.02	16.59
878	NASDAQ	SRCE	Wed, Apr 12, 2000	15.70	16.12	15.65	16.12
877	NASDAQ	SRCE	Tue, Apr 11, 2000	15.37	15.84	15.37	15.70
876	NASDAQ	SRCE	Mon, Apr 10, 2000	15.37	15.74	15.37	15.37
875	NASDAQ	SRCE	Fri, Apr 7, 2000	15.65	15.74	15.37	15.74
874	NASDAQ	SRCE	Thu, Apr 6, 2000	15.09	15.74	14.99	15.37
873	NASDAQ	SRCE	Wed, Apr 5, 2000	14.99	14.99	14.95	14.95
872	NASDAQ	SRCE	Tue, Apr 4, 2000	14.85	14.99	14.24	14.99
871	NASDAQ	SRCE	Mon, Apr 3, 2000	14.66	15.09	14.62	14.85
870	NASDAQ	SRCE	Fri, Mar 31, 2000	15.18	15.41	14.62	14.66
869	NASDAQ	SRCE	Thu, Mar 30, 2000	15.37	15.46	15.37	15.46
868	NASDAQ	SRCE	Wed, Mar 29, 2000	15.32	15.60	15.32	15.51
867	NASDAQ	SRCE	Tue, Mar 28, 2000	15.27	15.37	14.99	15.27
866	NASDAQ	SRCE	Mon, Mar 27, 2000	15.27	15.37	15.27	15.27
865	NASDAQ	SRCE	Fri, Mar 24, 2000	15.18	15.37	15.09	15.27
864	NASDAQ	SRCE	Thu, Mar 23, 2000	15.23	15.27	14.90	15.27
863	NASDAQ	SRCE	Wed, Mar 22, 2000	15.25	15.46	14.90	15.46
862	NASDAQ	SRCE	Tue, Mar 21, 2000	14.62	15.46	14.62	15.46
861	NASDAQ	SRCE	Mon, Mar 20, 2000	14.66	14.96	14.57	14.81
860	NASDAQ	SRCE	Fri, Mar 17, 2000	14.66	14.99	14.66	14.85
859	NASDAQ	SRCE	Thu, Mar 16, 2000	14.24	15.09	14.17	15.09
858	NASDAQ	SRCE	Wed, Mar 15, 2000	13.49	14.24	13.31	14.24
857	NASDAQ	SRCE	Tue, Mar 14, 2000	14.24	14.24	13.59	13.77
856	NASDAQ	SRCE	Mon, Mar 13, 2000	14.06	14.24	13.77	14.24
855	NASDAQ	SRCE	Fri, Mar 10, 2000	14.24	14.43	14.06	14.06
854	NASDAQ	SRCE	Thu, Mar 9, 2000	14.43	14.43	14.24	14.24
853	NASDAQ	SRCE	Wed, Mar 8, 2000	14.43	14.57	14.24	14.43
852	NASDAQ	SRCE	Tue, Mar 7, 2000	14.48	14.62	14.48	14.62
851	NASDAQ	SRCE	Mon, Mar 6, 2000	14.81	14.81	14.62	14.62
850	NASDAQ	SRCE	Fri, Mar 3, 2000	14.99	14.99	14.66	14.66
849	NASDAQ	SRCE	Thu, Mar 2, 2000	14.81	14.95	14.81	14.95
848	NASDAQ	SRCE	Wed, Mar 1, 2000	15.09	15.09	14.81	14.90
847	NASDAQ	SRCE	Tue, Feb 29, 2000	14.66	15.37	14.66	15.37
846	NASDAQ	SRCE	Mon, Feb 28, 2000	14.71	14.81	14.66	14.71
845	NASDAQ	SRCE	Fri, Feb 25, 2000	14.71	14.81	14.66	14.66
844	NASDAQ	SRCE	Thu, Feb 24, 2000	14.71	14.71	14.62	14.71
843	NASDAQ	SRCE	Wed, Feb 23, 2000	14.71	14.71	14.62	14.66
842	NASDAQ	SRCE	Tue, Feb 22, 2000	14.71	14.71	14.52	14.52
841	NASDAQ	SRCE	Fri, Feb 18, 2000	14.81	14.81	14.57	14.66
840	NASDAQ	SRCE	Thu, Feb 17, 2000	14.90	14.90	14.62	14.62
839	NASDAQ	SRCE	Wed, Feb 16, 2000	15.09	15.09	14.71	14.71
838	NASDAQ	SRCE	Tue, Feb 15, 2000	14.99	15.04	14.81	14.81
837	NASDAQ	SRCE	Mon, Feb 14, 2000	14.90	14.99	14.71	14.90
836	NASDAQ	SRCE	Fri, Feb 11, 2000	15.18	15.18	14.90	14.90
835	NASDAQ	SRCE	Thu, Feb 10, 2000	15.18	15.18	14.81	15.18
834	NASDAQ	SRCE	Wed, Feb 9, 2000	14.99	15.18	14.81	14.99
833	NASDAQ	SRCE	Tue, Feb 8, 2000	15.18	15.27	14.99	14.99
832	NASDAQ	SRCE	Mon, Feb 7, 2000	15.46	15.46	14.62	14.62
831	NASDAQ	SRCE	Fri, Feb 4, 2000	14.81	15.18	14.10	14.24
830	NASDAQ	SRCE	Thu, Feb 3, 2000	14.81	14.90	14.71	14.81
829	NASDAQ	SRCE	Wed, Feb 2, 2000	14.95	14.99	14.43	14.62
828	NASDAQ	SRCE	Tue, Feb 1, 2000	14.99	15.46	14.52	14.90
827	NASDAQ	SRCE	Mon, Jan 31, 2000	15.37	15.46	14.99	14.99
826	NASDAQ	SRCE	Fri, Jan 28, 2000	15.46	15.74	15.37	15.37
825	NASDAQ	SRCE	Thu, Jan 27, 2000	16.21	16.26	15.18	15.23
824	NASDAQ	SRCE	Wed, Jan 26, 2000	16.35	16.35	14.81	16.21
823	NASDAQ	SRCE	Tue, Jan 25, 2000	16.33	16.59	16.16	16.59
822	NASDAQ	SRCE	Mon, Jan 24, 2000	16.68	16.68	16.21	16.40
821	NASDAQ	SRCE	Fri, Jan 21, 2000	16.77	16.96	16.35	16.35
820	NASDAQ	SRCE	Thu, Jan 20, 2000	17.24	17.24	16.68	17.24
819	NASDAQ	SRCE	Wed, Jan 19, 2000	17.15	17.24	17.10	17.17
818	NASDAQ	SRCE	Tue, Jan 18, 2000	17.38	17.38	16.49	17.24
817	NASDAQ	SRCE	Fri, Jan 14, 2000	17.62	17.62	17.24	17.62
816	NASDAQ	SRCE	Thu, Jan 13, 2000	17.71	17.71	17.34	17.34
815	NASDAQ	SRCE	Wed, Jan 12, 2000	18.09	18.09	17.19	17.62
814	NASDAQ	SRCE	Tue, Jan 11, 2000	17.90	17.90	17.38	17.38
813	NASDAQ	SRCE	Mon, Jan 10, 2000	17.99	17.99	17.62	17.90
812	NASDAQ	SRCE	Fri, Jan 7, 2000	17.90	17.90	17.62	17.71
811	NASDAQ	SRCE	Thu, Jan 6, 2000	17.99	17.99	17.71	17.80
810	NASDAQ	SRCE	Wed, Jan 5, 2000	18.55	18.60	17.71	17.71
809	NASDAQ	SRCE	Tue, Jan 4, 2000	18.74	18.74	18.55	18.55
808	NASDAQ	SRCE	Mon, Jan 3, 2000	19.12	19.12	18.55	18.74
807	NASDAQ	SRCE	Fri, Dec 31, 1999	18.65	18.74	18.65	18.74
806	NASDAQ	SRCE	Thu, Dec 30, 1999	19.02	19.12	18.74	18.74
805	NASDAQ	SRCE	Wed, Dec 29, 1999	18.74	18.93	18.74	18.93
804	NASDAQ	SRCE	Tue, Dec 28, 1999	18.93	19.07	18.74	19.07
803	NASDAQ	SRCE	Mon, Dec 27, 1999	19.02	19.07	18.74	19.02
802	NASDAQ	SRCE	Thu, Dec 23, 1999	19.12	19.21	18.79	18.79
801	NASDAQ	SRCE	Wed, Dec 22, 1999	19.12	19.12	18.93	18.98
800	NASDAQ	SRCE	Tue, Dec 21, 1999	19.02	19.12	18.83	19.12
799	NASDAQ	SRCE	Mon, Dec 20, 1999	19.16	19.26	19.12	19.21
798	NASDAQ	SRCE	Fri, Dec 17, 1999	19.26	19.30	19.02	19.30
797	NASDAQ	SRCE	Thu, Dec 16, 1999	19.12	19.49	18.93	18.98
796	NASDAQ	SRCE	Wed, Dec 15, 1999	19.87	19.87	19.07	19.58
795	NASDAQ	SRCE	Tue, Dec 14, 1999	19.87	19.87	18.93	19.68
794	NASDAQ	SRCE	Mon, Dec 13, 1999	19.96	20.15	19.87	19.87
793	NASDAQ	SRCE	Fri, Dec 10, 1999	19.87	20.05	19.87	19.87
792	NASDAQ	SRCE	Thu, Dec 9, 1999	20.01	20.05	19.87	19.87
791	NASDAQ	SRCE	Wed, Dec 8, 1999	19.96	19.96	19.87	19.87
790	NASDAQ	SRCE	Tue, Dec 7, 1999	19.87	20.05	19.87	19.87
789	NASDAQ	SRCE	Mon, Dec 6, 1999	19.87	20.05	19.87	19.87
788	NASDAQ	SRCE	Fri, Dec 3, 1999	20.01	20.15	19.87	19.87
787	NASDAQ	SRCE	Thu, Dec 2, 1999	19.96	20.01	19.87	19.87
786	NASDAQ	SRCE	Wed, Dec 1, 1999	20.19	20.19	19.87	19.96
785	NASDAQ	SRCE	Tue, Nov 30, 1999	20.10	20.24	20.05	20.10
784	NASDAQ	SRCE	Mon, Nov 29, 1999	19.87	19.96	19.87	19.96
783	NASDAQ	SRCE	Fri, Nov 26, 1999	19.68	20.15	19.30	20.05
782	NASDAQ	SRCE	Wed, Nov 24, 1999	19.68	19.96	19.49	19.54
781	NASDAQ	SRCE	Tue, Nov 23, 1999	21.41	21.41	19.49	20.15
780	NASDAQ	SRCE	Mon, Nov 22, 1999	21.36	21.36	20.85	20.85
779	NASDAQ	SRCE	Fri, Nov 19, 1999	21.93	21.93	21.18	21.18
778	NASDAQ	SRCE	Thu, Nov 18, 1999	21.36	22.35	21.36	21.79
777	NASDAQ	SRCE	Wed, Nov 17, 1999	21.36	21.36	21.36	21.36
776	NASDAQ	SRCE	Tue, Nov 16, 1999	22.16	22.35	21.18	22.16
775	NASDAQ	SRCE	Mon, Nov 15, 1999	21.46	22.16	21.46	21.93
774	NASDAQ	SRCE	Fri, Nov 12, 1999	21.93	21.93	21.55	21.55
773	NASDAQ	SRCE	Thu, Nov 11, 1999	21.55	21.93	21.55	21.55
772	NASDAQ	SRCE	Wed, Nov 10, 1999	21.93	21.93	21.65	21.74
771	NASDAQ	SRCE	Tue, Nov 9, 1999	21.27	22.40	21.27	22.40
770	NASDAQ	SRCE	Mon, Nov 8, 1999	21.36	21.74	21.27	21.74
769	NASDAQ	SRCE	Fri, Nov 5, 1999	21.27	21.74	21.27	21.74
768	NASDAQ	SRCE	Thu, Nov 4, 1999	21.13	21.46	21.13	21.29
767	NASDAQ	SRCE	Wed, Nov 3, 1999	20.85	21.46	20.85	21.18
766	NASDAQ	SRCE	Tue, Nov 2, 1999	20.62	21.65	20.62	21.04
765	NASDAQ	SRCE	Mon, Nov 1, 1999	20.71	20.99	20.62	20.80
764	NASDAQ	SRCE	Fri, Oct 29, 1999	20.71	20.71	20.05	20.71
763	NASDAQ	SRCE	Thu, Oct 28, 1999	19.96	20.62	19.96	20.62
762	NASDAQ	SRCE	Wed, Oct 27, 1999	20.24	20.62	20.24	20.24
761	NASDAQ	SRCE	Tue, Oct 26, 1999	19.96	20.33	19.96	20.24
760	NASDAQ	SRCE	Mon, Oct 25, 1999	20.24	20.24	19.68	19.87
759	NASDAQ	SRCE	Fri, Oct 22, 1999	20.62	20.62	20.15	20.43
758	NASDAQ	SRCE	Thu, Oct 21, 1999	20.24	20.90	20.24	20.90
757	NASDAQ	SRCE	Wed, Oct 20, 1999	20.80	20.90	19.87	20.90
756	NASDAQ	SRCE	Tue, Oct 19, 1999	20.62	21.46	20.62	21.46
755	NASDAQ	SRCE	Mon, Oct 18, 1999	20.80	21.08	20.43	20.99
754	NASDAQ	SRCE	Fri, Oct 15, 1999	20.40	21.65	20.05	21.65
753	NASDAQ	SRCE	Thu, Oct 14, 1999	20.05	20.05	20.05	20.05
752	NASDAQ	SRCE	Wed, Oct 13, 1999	20.15	21.08	20.15	21.08
751	NASDAQ	SRCE	Tue, Oct 12, 1999	20.15	20.99	20.05	20.05
750	NASDAQ	SRCE	Mon, Oct 11, 1999	20.52	20.90	20.15	20.29
749	NASDAQ	SRCE	Fri, Oct 8, 1999	20.52	20.52	20.33	20.33
748	NASDAQ	SRCE	Thu, Oct 7, 1999	20.62	20.62	20.43	20.52
747	NASDAQ	SRCE	Wed, Oct 6, 1999	19.77	20.52	19.77	20.43
746	NASDAQ	SRCE	Tue, Oct 5, 1999	19.02	19.68	19.02	19.68
745	NASDAQ	SRCE	Mon, Oct 4, 1999	19.12	19.12	18.93	19.02
744	NASDAQ	SRCE	Fri, Oct 1, 1999	18.74	19.30	18.74	18.83
743	NASDAQ	SRCE	Thu, Sep 30, 1999	19.30	19.44	17.90	17.99
742	NASDAQ	SRCE	Wed, Sep 29, 1999	19.82	19.82	19.12	19.30
741	NASDAQ	SRCE	Tue, Sep 28, 1999	19.96	20.47	19.87	20.05
740	NASDAQ	SRCE	Mon, Sep 27, 1999	20.05	20.71	20.05	20.05
739	NASDAQ	SRCE	Fri, Sep 24, 1999	20.33	20.33	20.15	20.15
738	NASDAQ	SRCE	Thu, Sep 23, 1999	20.52	20.52	20.33	20.43
737	NASDAQ	SRCE	Wed, Sep 22, 1999	21.46	21.55	20.62	20.62
736	NASDAQ	SRCE	Tue, Sep 21, 1999	20.62	20.99	20.62	20.62
735	NASDAQ	SRCE	Mon, Sep 20, 1999	20.66	21.18	20.62	20.99
734	NASDAQ	SRCE	Fri, Sep 17, 1999	20.62	20.66	20.62	20.66
733	NASDAQ	SRCE	Thu, Sep 16, 1999	20.99	20.99	20.71	20.71
732	NASDAQ	SRCE	Wed, Sep 15, 1999	21.18	21.83	20.99	20.99
731	NASDAQ	SRCE	Tue, Sep 14, 1999	21.08	21.36	20.99	21.36
730	NASDAQ	SRCE	Mon, Sep 13, 1999	21.36	21.36	20.99	20.99
729	NASDAQ	SRCE	Fri, Sep 10, 1999	21.46	21.74	21.46	21.74
728	NASDAQ	SRCE	Thu, Sep 9, 1999	21.65	21.65	21.46	21.46
727	NASDAQ	SRCE	Wed, Sep 8, 1999	21.74	21.74	21.65	21.65
726	NASDAQ	SRCE	Tue, Sep 7, 1999	21.74	21.93	21.74	21.93
725	NASDAQ	SRCE	Fri, Sep 3, 1999	21.83	21.93	21.74	21.83
724	NASDAQ	SRCE	Thu, Sep 2, 1999	21.93	22.21	21.41	21.80
723	NASDAQ	SRCE	Wed, Sep 1, 1999	22.21	22.49	21.83	21.93
722	NASDAQ	SRCE	Tue, Aug 31, 1999	22.11	22.49	22.11	22.11
721	NASDAQ	SRCE	Mon, Aug 30, 1999	22.77	22.77	22.11	22.11
720	NASDAQ	SRCE	Fri, Aug 27, 1999	23.05	23.05	22.77	22.77
719	NASDAQ	SRCE	Thu, Aug 26, 1999	22.86	22.86	22.77	22.86
718	NASDAQ	SRCE	Wed, Aug 25, 1999	22.86	22.86	22.86	22.86
717	NASDAQ	SRCE	Tue, Aug 24, 1999	22.96	23.05	22.96	22.96
716	NASDAQ	SRCE	Mon, Aug 23, 1999	23.19	23.19	22.96	23.00
715	NASDAQ	SRCE	Fri, Aug 20, 1999	22.96	23.15	22.96	22.96
714	NASDAQ	SRCE	Thu, Aug 19, 1999	22.96	23.19	22.96	23.19
713	NASDAQ	SRCE	Wed, Aug 18, 1999	22.96	23.05	22.96	23.05
712	NASDAQ	SRCE	Tue, Aug 17, 1999	22.96	23.19	22.96	23.19
711	NASDAQ	SRCE	Mon, Aug 16, 1999	23.33	23.33	23.24	23.24
710	NASDAQ	SRCE	Fri, Aug 13, 1999	23.15	23.15	23.15	23.15
709	NASDAQ	SRCE	Thu, Aug 12, 1999	22.96	23.24	22.96	23.24
708	NASDAQ	SRCE	Wed, Aug 11, 1999	22.86	23.24	22.86	23.24
707	NASDAQ	SRCE	Tue, Aug 10, 1999	22.77	23.33	22.68	23.33
706	NASDAQ	SRCE	Mon, Aug 9, 1999	23.10	23.10	22.68	22.68
705	NASDAQ	SRCE	Fri, Aug 6, 1999	23.19	23.19	22.96	22.96
704	NASDAQ	SRCE	Thu, Aug 5, 1999	22.96	23.33	22.86	23.24
703	NASDAQ	SRCE	Wed, Aug 4, 1999	22.96	23.05	22.96	23.05
702	NASDAQ	SRCE	Tue, Aug 3, 1999	23.00	23.33	23.00	23.15
701	NASDAQ	SRCE	Mon, Aug 2, 1999	23.29	23.33	23.03	23.03
700	NASDAQ	SRCE	Fri, Jul 30, 1999	23.29	23.29	22.77	22.86
699	NASDAQ	SRCE	Thu, Jul 29, 1999	22.86	23.10	22.82	22.82
698	NASDAQ	SRCE	Wed, Jul 28, 1999	22.77	23.05	22.77	22.86
697	NASDAQ	SRCE	Tue, Jul 27, 1999	22.86	22.91	22.68	22.86
696	NASDAQ	SRCE	Mon, Jul 26, 1999	22.63	22.96	22.63	22.86
695	NASDAQ	SRCE	Fri, Jul 23, 1999	22.68	22.77	22.63	22.68
694	NASDAQ	SRCE	Thu, Jul 22, 1999	22.68	22.82	22.63	22.82
693	NASDAQ	SRCE	Wed, Jul 21, 1999	22.72	22.86	22.72	22.86
692	NASDAQ	SRCE	Tue, Jul 20, 1999	23.15	23.15	22.49	22.68
691	NASDAQ	SRCE	Mon, Jul 19, 1999	23.15	23.80	23.15	23.80
690	NASDAQ	SRCE	Fri, Jul 16, 1999	23.43	23.71	23.24	23.24
689	NASDAQ	SRCE	Thu, Jul 15, 1999	23.61	23.75	23.19	23.71
688	NASDAQ	SRCE	Wed, Jul 14, 1999	23.19	23.43	23.15	23.43
687	NASDAQ	SRCE	Tue, Jul 13, 1999	23.24	23.43	23.19	23.43
686	NASDAQ	SRCE	Mon, Jul 12, 1999	23.43	23.43	23.24	23.33
685	NASDAQ	SRCE	Fri, Jul 9, 1999	23.43	23.43	23.15	23.15
684	NASDAQ	SRCE	Thu, Jul 8, 1999	23.52	23.52	23.05	23.05
683	NASDAQ	SRCE	Wed, Jul 7, 1999	23.85	23.89	23.43	23.52
682	NASDAQ	SRCE	Tue, Jul 6, 1999	24.22	24.48	23.89	23.89
681	NASDAQ	SRCE	Fri, Jul 2, 1999	24.27	24.64	24.18	24.64
680	NASDAQ	SRCE	Thu, Jul 1, 1999	24.18	24.36	23.80	24.36
679	NASDAQ	SRCE	Wed, Jun 30, 1999	24.32	24.36	23.99	23.99
678	NASDAQ	SRCE	Tue, Jun 29, 1999	24.32	24.43	24.32	24.32
677	NASDAQ	SRCE	Mon, Jun 28, 1999	24.27	24.55	24.27	24.55
676	NASDAQ	SRCE	Fri, Jun 25, 1999	24.55	24.55	24.27	24.55
675	NASDAQ	SRCE	Thu, Jun 24, 1999	24.36	24.55	23.89	24.36
674	NASDAQ	SRCE	Wed, Jun 23, 1999	24.36	24.50	24.36	24.50
673	NASDAQ	SRCE	Tue, Jun 22, 1999	24.36	24.55	24.36	24.55
672	NASDAQ	SRCE	Mon, Jun 21, 1999	24.27	24.55	24.27	24.55
671	NASDAQ	SRCE	Fri, Jun 18, 1999	24.41	24.55	24.36	24.55
670	NASDAQ	SRCE	Thu, Jun 17, 1999	24.46	24.46	24.36	24.36
669	NASDAQ	SRCE	Wed, Jun 16, 1999	24.32	24.41	24.32	24.41
668	NASDAQ	SRCE	Tue, Jun 15, 1999	24.36	24.36	24.08	24.32
667	NASDAQ	SRCE	Mon, Jun 14, 1999	24.27	24.55	24.27	24.55
666	NASDAQ	SRCE	Fri, Jun 11, 1999	24.46	24.46	24.27	24.27
665	NASDAQ	SRCE	Thu, Jun 10, 1999	24.55	24.55	24.46	24.46
664	NASDAQ	SRCE	Wed, Jun 9, 1999	24.18	24.55	23.71	24.08
663	NASDAQ	SRCE	Tue, Jun 8, 1999	23.99	24.18	23.71	23.71
662	NASDAQ	SRCE	Mon, Jun 7, 1999	23.71	24.18	23.71	24.18
661	NASDAQ	SRCE	Fri, Jun 4, 1999	23.61	23.99	23.61	23.99
660	NASDAQ	SRCE	Thu, Jun 3, 1999	23.99	24.36	23.99	23.99
659	NASDAQ	SRCE	Wed, Jun 2, 1999	24.50	24.50	23.80	23.80
658	NASDAQ	SRCE	Tue, Jun 1, 1999	23.85	24.69	23.85	24.18
657	NASDAQ	SRCE	Fri, May 28, 1999	24.04	24.06	24.04	24.06
656	NASDAQ	SRCE	Thu, May 27, 1999	24.18	24.32	23.80	23.94
655	NASDAQ	SRCE	Wed, May 26, 1999	23.94	24.08	23.94	24.08
654	NASDAQ	SRCE	Tue, May 25, 1999	23.99	24.27	23.99	24.08
653	NASDAQ	SRCE	Mon, May 24, 1999	24.50	24.93	24.18	24.60
652	NASDAQ	SRCE	Fri, May 21, 1999	23.71	24.50	23.29	24.46
651	NASDAQ	SRCE	Thu, May 20, 1999	23.99	23.99	23.61	23.71
650	NASDAQ	SRCE	Wed, May 19, 1999	23.38	23.99	22.86	23.24
649	NASDAQ	SRCE	Tue, May 18, 1999	23.24	23.24	23.24	23.24
648	NASDAQ	SRCE	Mon, May 17, 1999	23.19	23.19	22.89	23.15
647	NASDAQ	SRCE	Fri, May 14, 1999	23.05	23.80	22.86	23.24
646	NASDAQ	SRCE	Thu, May 13, 1999	22.96	23.57	22.96	23.57
645	NASDAQ	SRCE	Wed, May 12, 1999	23.19	23.19	23.19	23.19
644	NASDAQ	SRCE	Tue, May 11, 1999	22.68	23.61	22.68	23.61
643	NASDAQ	SRCE	Mon, May 10, 1999	23.24	23.24	22.68	23.24
642	NASDAQ	SRCE	Fri, May 7, 1999	22.96	23.15	22.68	23.15
641	NASDAQ	SRCE	Thu, May 6, 1999	22.96	23.24	22.63	23.24
640	NASDAQ	SRCE	Wed, May 5, 1999	23.10	23.10	23.10	23.10
639	NASDAQ	SRCE	Tue, May 4, 1999	22.96	23.43	22.96	23.43
638	NASDAQ	SRCE	Mon, May 3, 1999	22.68	23.80	22.30	22.49
637	NASDAQ	SRCE	Fri, Apr 30, 1999	24.18	24.18	22.11	22.11
636	NASDAQ	SRCE	Thu, Apr 29, 1999	23.61	23.80	23.24	23.71
635	NASDAQ	SRCE	Wed, Apr 28, 1999	23.80	24.18	23.61	24.01
634	NASDAQ	SRCE	Tue, Apr 27, 1999	23.80	24.08	23.61	23.89
633	NASDAQ	SRCE	Mon, Apr 26, 1999	23.99	24.36	23.80	24.36
632	NASDAQ	SRCE	Fri, Apr 23, 1999	24.46	24.46	23.99	24.46
631	NASDAQ	SRCE	Thu, Apr 22, 1999	23.99	24.46	23.99	24.18
630	NASDAQ	SRCE	Wed, Apr 21, 1999	24.36	24.36	23.80	23.80
629	NASDAQ	SRCE	Tue, Apr 20, 1999	23.99	24.83	23.89	24.08
628	NASDAQ	SRCE	Mon, Apr 19, 1999	23.99	24.74	23.89	23.99
627	NASDAQ	SRCE	Fri, Apr 16, 1999	23.61	24.74	23.61	24.46
626	NASDAQ	SRCE	Thu, Apr 15, 1999	23.61	24.74	23.61	23.99
625	NASDAQ	SRCE	Wed, Apr 14, 1999	23.43	24.74	23.24	23.80
624	NASDAQ	SRCE	Tue, Apr 13, 1999	23.33	23.40	22.86	23.15
623	NASDAQ	SRCE	Mon, Apr 12, 1999	22.86	23.38	22.58	23.38
622	NASDAQ	SRCE	Fri, Apr 9, 1999	22.49	23.24	22.11	23.24
621	NASDAQ	SRCE	Thu, Apr 8, 1999	22.49	22.58	22.11	22.58
620	NASDAQ	SRCE	Wed, Apr 7, 1999	22.30	22.86	22.30	22.86
619	NASDAQ	SRCE	Tue, Apr 6, 1999	22.58	22.68	22.30	22.30
618	NASDAQ	SRCE	Mon, Apr 5, 1999	22.44	22.44	22.21	22.44
617	NASDAQ	SRCE	Thu, Apr 1, 1999	22.58	22.58	22.40	22.49
616	NASDAQ	SRCE	Wed, Mar 31, 1999	22.49	22.96	22.30	22.30
615	NASDAQ	SRCE	Tue, Mar 30, 1999	22.58	22.96	22.49	22.96
614	NASDAQ	SRCE	Mon, Mar 29, 1999	22.96	22.96	22.86	22.96
613	NASDAQ	SRCE	Fri, Mar 26, 1999	23.05	23.05	22.63	22.82
612	NASDAQ	SRCE	Thu, Mar 25, 1999	22.68	22.86	22.68	22.86
611	NASDAQ	SRCE	Wed, Mar 24, 1999	22.77	22.86	22.68	22.86
610	NASDAQ	SRCE	Tue, Mar 23, 1999	22.96	22.96	22.77	22.82
609	NASDAQ	SRCE	Mon, Mar 22, 1999	23.05	23.24	23.05	23.24
608	NASDAQ	SRCE	Fri, Mar 19, 1999	23.05	23.52	22.96	23.10
607	NASDAQ	SRCE	Thu, Mar 18, 1999	22.96	23.43	22.77	23.24
606	NASDAQ	SRCE	Wed, Mar 17, 1999	22.96	23.05	22.86	23.05
605	NASDAQ	SRCE	Tue, Mar 16, 1999	22.86	23.24	22.86	23.15
604	NASDAQ	SRCE	Mon, Mar 15, 1999	22.77	23.12	22.77	22.91
603	NASDAQ	SRCE	Fri, Mar 12, 1999	22.86	23.43	22.86	22.86
602	NASDAQ	SRCE	Thu, Mar 11, 1999	22.68	23.24	22.68	23.24
601	NASDAQ	SRCE	Wed, Mar 10, 1999	22.91	23.05	22.91	23.05
600	NASDAQ	SRCE	Tue, Mar 9, 1999	23.00	23.24	22.49	23.24
599	NASDAQ	SRCE	Mon, Mar 8, 1999	23.15	23.15	23.00	23.05
598	NASDAQ	SRCE	Fri, Mar 5, 1999	23.15	23.43	23.15	23.43
597	NASDAQ	SRCE	Thu, Mar 4, 1999	23.43	23.43	23.15	23.15
596	NASDAQ	SRCE	Wed, Mar 3, 1999	23.61	23.61	23.15	23.61
595	NASDAQ	SRCE	Tue, Mar 2, 1999	23.15	23.61	23.15	23.47
594	NASDAQ	SRCE	Mon, Mar 1, 1999	23.61	23.61	23.15	23.38
593	NASDAQ	SRCE	Fri, Feb 26, 1999	23.15	23.29	23.15	23.15
592	NASDAQ	SRCE	Thu, Feb 25, 1999	23.24	23.24	23.05	23.24
591	NASDAQ	SRCE	Wed, Feb 24, 1999	23.80	23.80	23.24	23.24
590	NASDAQ	SRCE	Tue, Feb 23, 1999	23.43	23.99	23.43	23.89
589	NASDAQ	SRCE	Mon, Feb 22, 1999	23.33	23.99	23.33	23.80
588	NASDAQ	SRCE	Fri, Feb 19, 1999	23.05	23.38	23.05	23.24
587	NASDAQ	SRCE	Thu, Feb 18, 1999	23.33	23.33	23.15	23.15
586	NASDAQ	SRCE	Wed, Feb 17, 1999	24.08	24.27	23.43	23.43
585	NASDAQ	SRCE	Tue, Feb 16, 1999	24.74	24.74	24.08	24.08
584	NASDAQ	SRCE	Fri, Feb 12, 1999	24.55	24.74	24.36	24.36
583	NASDAQ	SRCE	Thu, Feb 11, 1999	24.55	24.93	24.55	24.55
582	NASDAQ	SRCE	Wed, Feb 10, 1999	25.07	25.07	24.55	24.55
581	NASDAQ	SRCE	Tue, Feb 9, 1999	25.11	25.11	24.74	25.11
580	NASDAQ	SRCE	Mon, Feb 8, 1999	24.74	26.05	24.74	26.05
579	NASDAQ	SRCE	Fri, Feb 5, 1999	24.55	25.30	24.55	25.30
578	NASDAQ	SRCE	Thu, Feb 4, 1999	25.39	25.49	25.16	25.49
577	NASDAQ	SRCE	Wed, Feb 3, 1999	25.25	26.05	24.74	26.05
576	NASDAQ	SRCE	Tue, Feb 2, 1999	24.13	26.80	23.05	26.80
575	NASDAQ	SRCE	Mon, Feb 1, 1999	24.53	24.53	24.36	24.49
574	NASDAQ	SRCE	Fri, Jan 29, 1999	24.19	24.62	24.02	24.36
573	NASDAQ	SRCE	Thu, Jan 28, 1999	23.51	23.85	23.51	23.85
572	NASDAQ	SRCE	Wed, Jan 27, 1999	23.68	23.68	23.51	23.51
571	NASDAQ	SRCE	Tue, Jan 26, 1999	24.19	24.36	23.34	23.68
570	NASDAQ	SRCE	Mon, Jan 25, 1999	23.34	23.81	23.34	23.81
569	NASDAQ	SRCE	Fri, Jan 22, 1999	23.34	23.34	23.34	23.34
568	NASDAQ	SRCE	Thu, Jan 21, 1999	23.85	23.85	23.85	23.85
567	NASDAQ	SRCE	Wed, Jan 20, 1999	23.34	23.60	23.17	23.60
566	NASDAQ	SRCE	Tue, Jan 19, 1999	23.34	23.77	23.34	23.34
565	NASDAQ	SRCE	Fri, Jan 15, 1999	23.34	24.19	23.34	23.51
564	NASDAQ	SRCE	Thu, Jan 14, 1999	24.36	24.36	23.34	23.34
563	NASDAQ	SRCE	Wed, Jan 13, 1999	24.36	24.36	24.36	24.36
562	NASDAQ	SRCE	Tue, Jan 12, 1999	24.36	24.36	23.85	24.02
561	NASDAQ	SRCE	Mon, Jan 11, 1999	23.68	24.53	23.68	24.53
560	NASDAQ	SRCE	Fri, Jan 8, 1999	23.51	24.53	23.51	24.53
559	NASDAQ	SRCE	Thu, Jan 7, 1999	23.60	23.68	23.51	23.64
558	NASDAQ	SRCE	Wed, Jan 6, 1999	24.19	24.28	24.11	24.28
557	NASDAQ	SRCE	Tue, Jan 5, 1999	24.19	24.53	23.98	24.26
556	NASDAQ	SRCE	Mon, Jan 4, 1999	24.19	24.19	22.83	24.19
555	NASDAQ	SRCE	Thu, Dec 31, 1998	23.30	23.85	22.83	22.83
554	NASDAQ	SRCE	Wed, Dec 30, 1998	23.77	23.85	22.92	23.53
553	NASDAQ	SRCE	Tue, Dec 29, 1998	23.60	23.81	23.60	23.81
552	NASDAQ	SRCE	Mon, Dec 28, 1998	23.60	23.75	23.60	23.75
551	NASDAQ	SRCE	Thu, Dec 24, 1998	23.60	23.81	23.60	23.70
550	NASDAQ	SRCE	Wed, Dec 23, 1998	23.64	23.68	23.64	23.68
549	NASDAQ	SRCE	Tue, Dec 22, 1998	22.32	23.68	22.32	23.68
548	NASDAQ	SRCE	Mon, Dec 21, 1998	22.83	22.83	22.32	22.32
547	NASDAQ	SRCE	Fri, Dec 18, 1998	22.83	23.13	22.49	22.83
546	NASDAQ	SRCE	Thu, Dec 17, 1998	21.98	23.17	21.98	22.49
545	NASDAQ	SRCE	Wed, Dec 16, 1998	21.81	23.09	21.81	23.09
544	NASDAQ	SRCE	Tue, Dec 15, 1998	23.43	23.43	21.98	22.57
543	NASDAQ	SRCE	Mon, Dec 14, 1998	23.17	23.30	22.32	22.32
542	NASDAQ	SRCE	Fri, Dec 11, 1998	23.85	23.85	23.51	23.51
541	NASDAQ	SRCE	Thu, Dec 10, 1998	23.85	23.85	23.51	23.85
540	NASDAQ	SRCE	Wed, Dec 9, 1998	22.92	23.94	22.74	23.85
539	NASDAQ	SRCE	Tue, Dec 8, 1998	23.85	23.94	23.34	23.94
538	NASDAQ	SRCE	Mon, Dec 7, 1998	23.51	23.51	23.51	23.51
537	NASDAQ	SRCE	Fri, Dec 4, 1998	22.83	23.85	22.83	23.85
536	NASDAQ	SRCE	Thu, Dec 3, 1998	23.26	23.43	22.66	23.43
535	NASDAQ	SRCE	Tue, Dec 1, 1998	22.49	23.43	22.32	23.30
534	NASDAQ	SRCE	Mon, Nov 30, 1998	23.17	23.17	22.15	22.15
533	NASDAQ	SRCE	Fri, Nov 27, 1998	22.36	22.36	22.36	22.36
532	NASDAQ	SRCE	Wed, Nov 25, 1998	23.09	23.60	22.32	23.17
531	NASDAQ	SRCE	Tue, Nov 24, 1998	22.15	23.00	22.15	23.00
530	NASDAQ	SRCE	Mon, Nov 23, 1998	22.66	22.83	22.15	22.15
529	NASDAQ	SRCE	Fri, Nov 20, 1998	21.81	22.66	21.81	22.66
528	NASDAQ	SRCE	Wed, Nov 18, 1998	21.81	21.94	21.81	21.94
527	NASDAQ	SRCE	Tue, Nov 17, 1998	22.66	22.66	21.81	21.81
526	NASDAQ	SRCE	Mon, Nov 16, 1998	22.40	22.57	22.36	22.57
525	NASDAQ	SRCE	Fri, Nov 13, 1998	22.49	22.49	21.81	22.15
524	NASDAQ	SRCE	Thu, Nov 12, 1998	21.81	21.85	21.81	21.85
523	NASDAQ	SRCE	Wed, Nov 11, 1998	21.98	22.49	21.98	22.11
522	NASDAQ	SRCE	Tue, Nov 10, 1998	22.32	23.17	22.15	22.15
521	NASDAQ	SRCE	Mon, Nov 9, 1998	21.98	21.98	21.81	21.81
520	NASDAQ	SRCE	Fri, Nov 6, 1998	21.47	22.49	21.47	22.40
519	NASDAQ	SRCE	Thu, Nov 5, 1998	21.13	22.34	21.13	22.34
518	NASDAQ	SRCE	Wed, Nov 4, 1998	21.62	21.62	20.96	21.21
517	NASDAQ	SRCE	Tue, Nov 3, 1998	21.13	21.98	20.96	21.98
516	NASDAQ	SRCE	Mon, Nov 2, 1998	21.13	21.81	20.79	21.81
515	NASDAQ	SRCE	Fri, Oct 30, 1998	21.47	21.81	21.47	21.81
514	NASDAQ	SRCE	Wed, Oct 28, 1998	22.15	22.15	20.79	20.79
513	NASDAQ	SRCE	Tue, Oct 27, 1998	21.13	21.47	20.79	21.30
512	NASDAQ	SRCE	Mon, Oct 26, 1998	20.79	21.64	20.44	20.79
511	NASDAQ	SRCE	Fri, Oct 23, 1998	21.08	21.81	20.70	20.91
510	NASDAQ	SRCE	Thu, Oct 22, 1998	21.04	21.59	20.44	21.28
509	NASDAQ	SRCE	Wed, Oct 21, 1998	20.70	22.15	20.15	20.36
508	NASDAQ	SRCE	Tue, Oct 20, 1998	21.81	21.98	21.81	21.81
507	NASDAQ	SRCE	Mon, Oct 19, 1998	20.44	21.81	20.44	21.74
506	NASDAQ	SRCE	Fri, Oct 16, 1998	19.93	21.47	19.93	21.47
505	NASDAQ	SRCE	Thu, Oct 15, 1998	21.13	21.13	19.76	19.76
504	NASDAQ	SRCE	Wed, Oct 14, 1998	20.02	21.13	19.59	20.44
503	NASDAQ	SRCE	Tue, Oct 13, 1998	20.27	20.27	19.25	19.51
502	NASDAQ	SRCE	Mon, Oct 12, 1998	21.47	21.81	21.47	21.81
501	NASDAQ	SRCE	Fri, Oct 9, 1998	19.42	20.79	19.34	20.66
500	NASDAQ	SRCE	Thu, Oct 8, 1998	20.10	20.10	19.59	19.59
499	NASDAQ	SRCE	Wed, Oct 7, 1998	21.30	21.30	20.10	20.10
498	NASDAQ	SRCE	Tue, Oct 6, 1998	20.96	20.96	20.96	20.96
497	NASDAQ	SRCE	Mon, Oct 5, 1998	21.30	21.30	21.30	21.30
496	NASDAQ	SRCE	Fri, Oct 2, 1998	22.32	22.83	21.47	22.83
495	NASDAQ	SRCE	Thu, Oct 1, 1998	22.40	22.83	21.81	21.98
494	NASDAQ	SRCE	Wed, Sep 30, 1998	22.83	23.85	21.81	21.85
493	NASDAQ	SRCE	Tue, Sep 29, 1998	23.09	23.09	22.74	22.74
492	NASDAQ	SRCE	Mon, Sep 28, 1998	22.49	24.02	22.49	23.17
491	NASDAQ	SRCE	Fri, Sep 25, 1998	23.34	23.34	22.49	23.34
490	NASDAQ	SRCE	Thu, Sep 24, 1998	23.72	23.85	23.34	23.34
489	NASDAQ	SRCE	Wed, Sep 23, 1998	21.98	23.34	21.98	23.34
488	NASDAQ	SRCE	Tue, Sep 22, 1998	22.11	23.00	22.11	22.79
487	NASDAQ	SRCE	Mon, Sep 21, 1998	22.49	22.49	22.06	22.49
486	NASDAQ	SRCE	Fri, Sep 18, 1998	21.98	22.49	21.64	22.49
485	NASDAQ	SRCE	Thu, Sep 17, 1998	22.49	22.49	21.51	21.98
484	NASDAQ	SRCE	Wed, Sep 16, 1998	21.81	22.49	21.81	22.49
483	NASDAQ	SRCE	Tue, Sep 15, 1998	21.13	22.32	21.13	22.15
482	NASDAQ	SRCE	Mon, Sep 14, 1998	21.81	22.32	21.30	21.30
481	NASDAQ	SRCE	Fri, Sep 11, 1998	21.30	22.23	21.30	22.23
480	NASDAQ	SRCE	Thu, Sep 10, 1998	20.62	21.47	20.62	20.96
479	NASDAQ	SRCE	Wed, Sep 9, 1998	20.96	21.81	20.79	20.79
478	NASDAQ	SRCE	Tue, Sep 8, 1998	21.81	21.81	21.42	21.81
477	NASDAQ	SRCE	Fri, Sep 4, 1998	21.13	21.81	21.13	21.81
476	NASDAQ	SRCE	Thu, Sep 3, 1998	22.49	22.49	21.13	21.13
475	NASDAQ	SRCE	Wed, Sep 2, 1998	21.30	22.49	21.30	22.15
474	NASDAQ	SRCE	Tue, Sep 1, 1998	23.17	23.17	21.13	23.17
473	NASDAQ	SRCE	Mon, Aug 31, 1998	21.47	22.83	21.30	22.83
472	NASDAQ	SRCE	Fri, Aug 28, 1998	23.00	23.00	21.13	21.51
471	NASDAQ	SRCE	Thu, Aug 27, 1998	23.17	23.17	21.30	21.30
470	NASDAQ	SRCE	Wed, Aug 26, 1998	21.81	22.49	21.55	21.55
469	NASDAQ	SRCE	Tue, Aug 25, 1998	23.85	24.53	22.83	23.17
468	NASDAQ	SRCE	Mon, Aug 24, 1998	23.34	23.68	23.34	23.68
467	NASDAQ	SRCE	Fri, Aug 21, 1998	24.36	24.36	23.17	24.36
466	NASDAQ	SRCE	Thu, Aug 20, 1998	23.81	24.36	23.81	24.36
465	NASDAQ	SRCE	Wed, Aug 19, 1998	24.36	24.36	23.34	23.34
464	NASDAQ	SRCE	Tue, Aug 18, 1998	24.19	24.36	23.38	24.36
463	NASDAQ	SRCE	Mon, Aug 17, 1998	24.19	24.19	23.00	23.00
462	NASDAQ	SRCE	Fri, Aug 14, 1998	23.00	23.00	23.00	23.00
461	NASDAQ	SRCE	Thu, Aug 13, 1998	23.38	23.38	22.64	22.66
460	NASDAQ	SRCE	Wed, Aug 12, 1998	22.49	23.17	22.49	23.17
459	NASDAQ	SRCE	Tue, Aug 11, 1998	23.68	23.68	23.68	23.68
458	NASDAQ	SRCE	Mon, Aug 10, 1998	23.85	24.02	23.17	23.17
457	NASDAQ	SRCE	Fri, Aug 7, 1998	23.17	24.19	23.17	23.17
456	NASDAQ	SRCE	Thu, Aug 6, 1998	23.83	24.02	23.00	23.68
455	NASDAQ	SRCE	Wed, Aug 5, 1998	24.49	25.04	23.26	23.26
454	NASDAQ	SRCE	Tue, Aug 4, 1998	25.09	25.09	24.11	24.51
453	NASDAQ	SRCE	Mon, Aug 3, 1998	24.87	25.22	24.62	24.87
452	NASDAQ	SRCE	Fri, Jul 31, 1998	25.56	25.56	24.87	24.87
451	NASDAQ	SRCE	Thu, Jul 30, 1998	25.90	25.90	24.96	25.68
450	NASDAQ	SRCE	Wed, Jul 29, 1998	24.36	26.07	24.36	26.07
449	NASDAQ	SRCE	Tue, Jul 28, 1998	23.85	23.85	23.34	23.85
448	NASDAQ	SRCE	Mon, Jul 27, 1998	24.70	24.70	23.17	23.85
447	NASDAQ	SRCE	Fri, Jul 24, 1998	24.53	24.87	23.51	24.36
446	NASDAQ	SRCE	Thu, Jul 23, 1998	25.04	25.13	24.85	24.85
445	NASDAQ	SRCE	Wed, Jul 22, 1998	25.56	25.73	25.04	25.04
444	NASDAQ	SRCE	Tue, Jul 21, 1998	26.58	26.58	25.47	25.47
443	NASDAQ	SRCE	Mon, Jul 20, 1998	26.92	26.92	25.73	25.73
442	NASDAQ	SRCE	Fri, Jul 17, 1998	26.24	26.92	26.24	26.92
441	NASDAQ	SRCE	Thu, Jul 16, 1998	25.90	25.98	25.90	25.98
440	NASDAQ	SRCE	Wed, Jul 15, 1998	25.04	26.07	25.04	26.07
439	NASDAQ	SRCE	Tue, Jul 14, 1998	24.49	24.53	24.49	24.53
438	NASDAQ	SRCE	Mon, Jul 13, 1998	24.19	24.19	24.19	24.19
437	NASDAQ	SRCE	Fri, Jul 10, 1998	24.53	24.53	24.02	24.19
436	NASDAQ	SRCE	Thu, Jul 9, 1998	23.85	24.53	23.85	24.53
435	NASDAQ	SRCE	Wed, Jul 8, 1998	24.02	24.02	24.02	24.02
434	NASDAQ	SRCE	Tue, Jul 7, 1998	24.28	24.53	23.85	23.85
433	NASDAQ	SRCE	Mon, Jul 6, 1998	23.85	24.19	23.81	24.19
432	NASDAQ	SRCE	Thu, Jul 2, 1998	23.17	23.85	22.66	23.60
431	NASDAQ	SRCE	Wed, Jul 1, 1998	24.36	24.36	23.17	23.68
430	NASDAQ	SRCE	Tue, Jun 30, 1998	24.19	24.70	23.51	24.36
429	NASDAQ	SRCE	Mon, Jun 29, 1998	23.85	24.02	23.17	23.85
428	NASDAQ	SRCE	Fri, Jun 26, 1998	23.17	23.85	23.17	23.77
427	NASDAQ	SRCE	Thu, Jun 25, 1998	23.34	23.85	23.00	23.00
426	NASDAQ	SRCE	Wed, Jun 24, 1998	24.02	24.02	23.17	23.85
425	NASDAQ	SRCE	Tue, Jun 23, 1998	24.02	24.02	23.34	23.60
424	NASDAQ	SRCE	Mon, Jun 22, 1998	23.77	23.77	23.68	23.77
423	NASDAQ	SRCE	Fri, Jun 19, 1998	24.02	24.02	23.34	23.51
422	NASDAQ	SRCE	Thu, Jun 18, 1998	24.70	24.70	23.68	23.68
421	NASDAQ	SRCE	Wed, Jun 17, 1998	23.68	24.53	23.68	24.19
420	NASDAQ	SRCE	Tue, Jun 16, 1998	24.53	24.53	23.68	24.02
419	NASDAQ	SRCE	Mon, Jun 15, 1998	24.36	24.36	23.43	23.68
418	NASDAQ	SRCE	Fri, Jun 12, 1998	24.19	24.19	23.77	24.02
417	NASDAQ	SRCE	Thu, Jun 11, 1998	24.19	24.19	23.51	23.85
416	NASDAQ	SRCE	Wed, Jun 10, 1998	24.19	24.87	24.19	24.36
415	NASDAQ	SRCE	Tue, Jun 9, 1998	23.85	24.70	23.85	24.53
414	NASDAQ	SRCE	Mon, Jun 8, 1998	23.85	24.53	23.85	24.02
413	NASDAQ	SRCE	Fri, Jun 5, 1998	23.85	24.53	23.85	24.36
412	NASDAQ	SRCE	Thu, Jun 4, 1998	24.19	24.53	23.85	24.53
411	NASDAQ	SRCE	Wed, Jun 3, 1998	24.53	24.53	24.02	24.11
410	NASDAQ	SRCE	Tue, Jun 2, 1998	24.79	24.87	24.02	24.02
409	NASDAQ	SRCE	Mon, Jun 1, 1998	25.13	25.13	24.19	24.19
408	NASDAQ	SRCE	Fri, May 29, 1998	24.96	24.96	24.47	24.47
407	NASDAQ	SRCE	Thu, May 28, 1998	24.62	24.79	24.49	24.79
406	NASDAQ	SRCE	Wed, May 27, 1998	24.53	24.87	24.11	24.87
405	NASDAQ	SRCE	Tue, May 26, 1998	25.04	25.13	24.53	24.53
404	NASDAQ	SRCE	Fri, May 22, 1998	25.04	25.04	24.28	24.28
403	NASDAQ	SRCE	Thu, May 21, 1998	24.19	24.36	24.19	24.36
402	NASDAQ	SRCE	Wed, May 20, 1998	25.04	25.13	24.19	24.19
401	NASDAQ	SRCE	Tue, May 19, 1998	24.53	25.13	24.36	24.36
400	NASDAQ	SRCE	Mon, May 18, 1998	24.58	24.79	24.41	24.79
399	NASDAQ	SRCE	Fri, May 15, 1998	24.36	25.13	24.36	24.45
398	NASDAQ	SRCE	Thu, May 14, 1998	24.36	25.13	24.36	24.36
397	NASDAQ	SRCE	Wed, May 13, 1998	24.36	25.04	24.36	24.53
396	NASDAQ	SRCE	Tue, May 12, 1998	24.36	24.87	24.36	24.53
395	NASDAQ	SRCE	Mon, May 11, 1998	25.90	25.90	24.62	24.79
394	NASDAQ	SRCE	Fri, May 8, 1998	26.32	26.41	25.39	25.39
393	NASDAQ	SRCE	Thu, May 7, 1998	26.92	26.92	26.32	26.32
392	NASDAQ	SRCE	Wed, May 6, 1998	26.92	26.92	26.49	26.92
391	NASDAQ	SRCE	Tue, May 5, 1998	26.83	26.92	26.49	26.49
390	NASDAQ	SRCE	Mon, May 4, 1998	26.92	26.92	26.58	26.92
389	NASDAQ	SRCE	Fri, May 1, 1998	26.92	26.92	26.58	26.92
388	NASDAQ	SRCE	Thu, Apr 30, 1998	26.41	26.92	26.41	26.79
387	NASDAQ	SRCE	Wed, Apr 29, 1998	26.92	26.92	26.41	26.41
386	NASDAQ	SRCE	Tue, Apr 28, 1998	27.26	27.26	26.41	26.54
385	NASDAQ	SRCE	Mon, Apr 27, 1998	26.58	26.58	26.24	26.41
384	NASDAQ	SRCE	Fri, Apr 24, 1998	26.41	26.92	26.41	26.41
383	NASDAQ	SRCE	Thu, Apr 23, 1998	27.09	27.09	26.58	26.66
382	NASDAQ	SRCE	Wed, Apr 22, 1998	27.09	27.43	26.58	26.58
381	NASDAQ	SRCE	Tue, Apr 21, 1998	27.17	27.17	26.41	27.09
380	NASDAQ	SRCE	Mon, Apr 20, 1998	27.26	27.26	26.41	26.41
379	NASDAQ	SRCE	Fri, Apr 17, 1998	26.45	27.52	26.32	26.32
378	NASDAQ	SRCE	Thu, Apr 16, 1998	26.58	26.92	26.58	26.92
377	NASDAQ	SRCE	Wed, Apr 15, 1998	26.24	26.66	25.90	26.66
376	NASDAQ	SRCE	Tue, Apr 14, 1998	25.56	26.24	25.22	26.24
375	NASDAQ	SRCE	Mon, Apr 13, 1998	25.22	25.64	25.17	25.64
374	NASDAQ	SRCE	Thu, Apr 9, 1998	25.22	25.22	24.53	25.22
373	NASDAQ	SRCE	Wed, Apr 8, 1998	24.87	25.22	24.53	24.70
372	NASDAQ	SRCE	Tue, Apr 7, 1998	25.22	25.22	24.19	24.19
371	NASDAQ	SRCE	Mon, Apr 6, 1998	25.22	25.22	25.22	25.22
370	NASDAQ	SRCE	Fri, Apr 3, 1998	25.04	25.04	24.53	24.79
369	NASDAQ	SRCE	Thu, Apr 2, 1998	24.53	25.22	24.53	24.53
368	NASDAQ	SRCE	Wed, Apr 1, 1998	24.79	24.87	24.28	24.87
367	NASDAQ	SRCE	Tue, Mar 31, 1998	25.22	25.22	24.45	24.79
366	NASDAQ	SRCE	Mon, Mar 30, 1998	24.19	25.22	23.94	24.66
365	NASDAQ	SRCE	Fri, Mar 27, 1998	23.85	24.02	23.77	24.02
364	NASDAQ	SRCE	Thu, Mar 26, 1998	23.85	23.85	23.51	23.68
363	NASDAQ	SRCE	Wed, Mar 25, 1998	23.85	23.85	23.00	23.68
362	NASDAQ	SRCE	Tue, Mar 24, 1998	23.85	23.85	23.17	23.68
361	NASDAQ	SRCE	Mon, Mar 23, 1998	23.85	23.85	23.00	23.00
360	NASDAQ	SRCE	Fri, Mar 20, 1998	24.19	24.36	23.68	23.68
359	NASDAQ	SRCE	Thu, Mar 19, 1998	22.66	24.19	22.57	24.19
358	NASDAQ	SRCE	Wed, Mar 18, 1998	23.13	23.17	22.57	22.66
357	NASDAQ	SRCE	Tue, Mar 17, 1998	22.96	23.13	22.66	23.13
356	NASDAQ	SRCE	Mon, Mar 16, 1998	22.92	23.13	22.49	22.83
355	NASDAQ	SRCE	Fri, Mar 13, 1998	22.57	22.92	22.57	22.92
354	NASDAQ	SRCE	Thu, Mar 12, 1998	22.32	22.74	22.32	22.32
353	NASDAQ	SRCE	Wed, Mar 11, 1998	22.49	22.83	22.49	22.77
352	NASDAQ	SRCE	Tue, Mar 10, 1998	21.98	22.83	21.98	22.83
351	NASDAQ	SRCE	Mon, Mar 9, 1998	22.49	22.49	22.49	22.49
350	NASDAQ	SRCE	Fri, Mar 6, 1998	22.66	22.83	22.40	22.49
349	NASDAQ	SRCE	Thu, Mar 5, 1998	22.83	22.83	22.32	22.66
348	NASDAQ	SRCE	Wed, Mar 4, 1998	22.83	22.83	22.15	22.15
347	NASDAQ	SRCE	Tue, Mar 3, 1998	22.49	22.83	22.15	22.83
346	NASDAQ	SRCE	Mon, Mar 2, 1998	21.81	23.00	21.81	22.49
345	NASDAQ	SRCE	Fri, Feb 27, 1998	21.81	22.66	21.81	22.49
344	NASDAQ	SRCE	Thu, Feb 26, 1998	22.32	22.32	21.81	21.81
343	NASDAQ	SRCE	Wed, Feb 25, 1998	22.15	22.32	21.81	21.98
342	NASDAQ	SRCE	Tue, Feb 24, 1998	22.32	22.32	21.81	21.98
341	NASDAQ	SRCE	Mon, Feb 23, 1998	21.81	22.32	21.81	21.98
340	NASDAQ	SRCE	Fri, Feb 20, 1998	22.15	22.15	21.64	21.81
339	NASDAQ	SRCE	Thu, Feb 19, 1998	21.81	22.32	21.30	21.89
338	NASDAQ	SRCE	Wed, Feb 18, 1998	21.98	22.49	21.47	21.98
337	NASDAQ	SRCE	Tue, Feb 17, 1998	22.49	22.49	21.72	21.72
336	NASDAQ	SRCE	Fri, Feb 13, 1998	22.15	22.40	22.15	22.36
335	NASDAQ	SRCE	Thu, Feb 12, 1998	22.83	22.83	21.98	22.49
334	NASDAQ	SRCE	Wed, Feb 11, 1998	21.64	22.49	21.64	22.49
333	NASDAQ	SRCE	Tue, Feb 10, 1998	21.64	21.64	20.96	21.64
332	NASDAQ	SRCE	Mon, Feb 9, 1998	20.44	21.47	20.10	21.13
331	NASDAQ	SRCE	Fri, Feb 6, 1998	20.70	20.79	20.10	20.44
330	NASDAQ	SRCE	Thu, Feb 5, 1998	20.36	20.44	20.10	20.44
329	NASDAQ	SRCE	Wed, Feb 4, 1998	20.44	20.87	19.93	19.93
328	NASDAQ	SRCE	Tue, Feb 3, 1998	20.96	20.96	19.51	20.44
327	NASDAQ	SRCE	Mon, Feb 2, 1998	21.06	21.18	20.60	20.60
326	NASDAQ	SRCE	Fri, Jan 30, 1998	21.06	21.06	20.83	21.06
325	NASDAQ	SRCE	Thu, Jan 29, 1998	20.91	21.06	20.91	21.06
324	NASDAQ	SRCE	Wed, Jan 28, 1998	20.60	20.91	20.60	20.75
323	NASDAQ	SRCE	Tue, Jan 27, 1998	20.44	21.06	20.44	20.75
322	NASDAQ	SRCE	Mon, Jan 26, 1998	19.83	20.75	19.83	20.75
321	NASDAQ	SRCE	Fri, Jan 23, 1998	20.21	20.29	19.98	20.29
320	NASDAQ	SRCE	Thu, Jan 22, 1998	20.21	20.29	19.52	19.98
319	NASDAQ	SRCE	Wed, Jan 21, 1998	20.13	20.13	19.36	20.13
318	NASDAQ	SRCE	Tue, Jan 20, 1998	18.90	20.13	18.90	20.13
317	NASDAQ	SRCE	Fri, Jan 16, 1998	19.05	19.21	18.59	19.21
316	NASDAQ	SRCE	Thu, Jan 15, 1998	19.13	19.13	18.43	18.90
315	NASDAQ	SRCE	Wed, Jan 14, 1998	19.05	19.05	18.90	19.05
314	NASDAQ	SRCE	Tue, Jan 13, 1998	18.88	18.97	18.43	18.90
313	NASDAQ	SRCE	Mon, Jan 12, 1998	19.36	19.36	18.82	19.36
312	NASDAQ	SRCE	Fri, Jan 9, 1998	19.59	19.59	19.44	19.44
311	NASDAQ	SRCE	Thu, Jan 8, 1998	19.83	19.83	19.83	19.83
310	NASDAQ	SRCE	Wed, Jan 7, 1998	20.13	20.37	19.59	19.75
309	NASDAQ	SRCE	Tue, Jan 6, 1998	19.83	20.13	19.83	20.13
308	NASDAQ	SRCE	Mon, Jan 5, 1998	19.83	19.83	19.36	19.36
307	NASDAQ	SRCE	Fri, Jan 2, 1998	19.52	19.98	19.36	19.83
306	NASDAQ	SRCE	Wed, Dec 31, 1997	19.75	20.02	19.75	19.75
305	NASDAQ	SRCE	Tue, Dec 30, 1997	19.36	19.94	19.36	19.94
304	NASDAQ	SRCE	Mon, Dec 29, 1997	19.52	19.98	19.52	19.83
303	NASDAQ	SRCE	Wed, Dec 24, 1997	19.05	19.52	19.05	19.52
302	NASDAQ	SRCE	Tue, Dec 23, 1997	19.52	19.52	19.21	19.36
301	NASDAQ	SRCE	Mon, Dec 22, 1997	19.52	19.52	19.28	19.28
300	NASDAQ	SRCE	Fri, Dec 19, 1997	18.59	19.52	18.59	19.05
299	NASDAQ	SRCE	Thu, Dec 18, 1997	20.37	20.37	18.59	18.59
298	NASDAQ	SRCE	Wed, Dec 17, 1997	20.44	20.60	19.90	20.44
297	NASDAQ	SRCE	Tue, Dec 16, 1997	19.98	20.13	19.98	20.13
296	NASDAQ	SRCE	Mon, Dec 15, 1997	20.13	20.13	19.98	20.10
295	NASDAQ	SRCE	Fri, Dec 12, 1997	20.60	20.60	19.83	20.13
294	NASDAQ	SRCE	Thu, Dec 11, 1997	19.98	20.60	19.98	20.60
293	NASDAQ	SRCE	Wed, Dec 10, 1997	19.98	20.60	19.98	20.44
292	NASDAQ	SRCE	Tue, Dec 9, 1997	19.83	20.60	19.83	20.13
291	NASDAQ	SRCE	Mon, Dec 8, 1997	19.52	19.83	19.52	19.83
290	NASDAQ	SRCE	Fri, Dec 5, 1997	18.59	19.52	18.12	19.52
289	NASDAQ	SRCE	Thu, Dec 4, 1997	18.35	18.59	18.12	18.43
288	NASDAQ	SRCE	Wed, Dec 3, 1997	17.97	18.43	17.97	18.43
287	NASDAQ	SRCE	Tue, Dec 2, 1997	17.97	18.43	17.97	18.20
286	NASDAQ	SRCE	Mon, Dec 1, 1997	18.04	18.28	17.97	18.28
285	NASDAQ	SRCE	Fri, Nov 28, 1997	17.89	18.04	17.81	18.04
284	NASDAQ	SRCE	Wed, Nov 26, 1997	17.81	17.97	17.81	17.97
283	NASDAQ	SRCE	Tue, Nov 25, 1997	17.73	17.97	17.73	17.97
282	NASDAQ	SRCE	Mon, Nov 24, 1997	17.97	17.97	17.66	17.81
281	NASDAQ	SRCE	Fri, Nov 21, 1997	17.66	17.97	17.66	17.66
280	NASDAQ	SRCE	Thu, Nov 20, 1997	17.97	17.97	17.97	17.97
279	NASDAQ	SRCE	Wed, Nov 19, 1997	17.81	17.97	17.42	17.97
278	NASDAQ	SRCE	Tue, Nov 18, 1997	17.73	17.81	17.66	17.66
277	NASDAQ	SRCE	Mon, Nov 17, 1997	17.66	17.66	17.50	17.66
276	NASDAQ	SRCE	Fri, Nov 14, 1997	17.35	17.66	17.35	17.66
275	NASDAQ	SRCE	Thu, Nov 13, 1997	17.35	17.35	17.35	17.35
274	NASDAQ	SRCE	Wed, Nov 12, 1997	17.35	17.35	17.35	17.35
273	NASDAQ	SRCE	Tue, Nov 11, 1997	17.81	17.81	17.81	17.81
272	NASDAQ	SRCE	Mon, Nov 10, 1997	17.35	17.81	17.35	17.58
271	NASDAQ	SRCE	Fri, Nov 7, 1997	17.97	17.97	17.35	17.58
270	NASDAQ	SRCE	Thu, Nov 6, 1997	17.58	17.77	17.58	17.77
269	NASDAQ	SRCE	Tue, Nov 4, 1997	17.81	17.81	17.66	17.66
268	NASDAQ	SRCE	Mon, Nov 3, 1997	17.66	17.66	17.66	17.66
267	NASDAQ	SRCE	Fri, Oct 31, 1997	17.50	17.66	17.35	17.35
266	NASDAQ	SRCE	Thu, Oct 30, 1997	17.19	17.50	17.19	17.50
265	NASDAQ	SRCE	Wed, Oct 29, 1997	17.35	17.50	17.35	17.50
264	NASDAQ	SRCE	Tue, Oct 28, 1997	17.19	17.35	16.73	17.35
263	NASDAQ	SRCE	Mon, Oct 27, 1997	18.43	18.43	17.35	17.35
262	NASDAQ	SRCE	Fri, Oct 24, 1997	18.35	18.43	18.35	18.43
261	NASDAQ	SRCE	Thu, Oct 23, 1997	18.12	18.12	18.12	18.12
260	NASDAQ	SRCE	Wed, Oct 22, 1997	17.81	17.81	17.81	17.81
259	NASDAQ	SRCE	Tue, Oct 21, 1997	17.81	17.81	17.81	17.81
258	NASDAQ	SRCE	Mon, Oct 20, 1997	17.81	18.12	17.81	17.81
257	NASDAQ	SRCE	Fri, Oct 17, 1997	17.81	18.12	17.81	18.12
256	NASDAQ	SRCE	Thu, Oct 16, 1997	17.97	18.12	17.81	17.81
255	NASDAQ	SRCE	Wed, Oct 15, 1997	17.81	18.12	17.81	17.81
254	NASDAQ	SRCE	Tue, Oct 14, 1997	17.81	18.12	17.81	18.12
253	NASDAQ	SRCE	Mon, Oct 13, 1997	17.97	18.04	17.81	17.81
252	NASDAQ	SRCE	Fri, Oct 10, 1997	18.04	18.12	17.97	18.12
251	NASDAQ	SRCE	Thu, Oct 9, 1997	18.28	18.28	17.81	18.28
250	NASDAQ	SRCE	Wed, Oct 8, 1997	18.28	18.28	17.97	17.97
249	NASDAQ	SRCE	Tue, Oct 7, 1997	18.04	18.04	17.81	18.04
248	NASDAQ	SRCE	Mon, Oct 6, 1997	17.50	18.28	17.50	17.85
247	NASDAQ	SRCE	Fri, Oct 3, 1997	17.50	17.50	17.50	17.50
246	NASDAQ	SRCE	Wed, Oct 1, 1997	17.35	17.35	17.19	17.19
245	NASDAQ	SRCE	Tue, Sep 30, 1997	17.11	17.31	17.11	17.31
244	NASDAQ	SRCE	Mon, Sep 29, 1997	17.11	17.58	17.11	17.58
243	NASDAQ	SRCE	Thu, Sep 25, 1997	17.35	17.42	17.35	17.42
242	NASDAQ	SRCE	Wed, Sep 24, 1997	17.35	17.42	17.35	17.42
241	NASDAQ	SRCE	Tue, Sep 23, 1997	17.27	17.27	17.27	17.27
240	NASDAQ	SRCE	Mon, Sep 22, 1997	17.08	17.27	16.88	17.27
239	NASDAQ	SRCE	Fri, Sep 19, 1997	16.80	16.80	16.80	16.80
238	NASDAQ	SRCE	Wed, Sep 17, 1997	17.08	17.08	16.96	16.96
237	NASDAQ	SRCE	Tue, Sep 16, 1997	16.88	17.08	16.73	16.73
236	NASDAQ	SRCE	Mon, Sep 15, 1997	16.42	16.88	16.42	16.88
235	NASDAQ	SRCE	Thu, Sep 11, 1997	16.73	16.73	16.26	16.26
234	NASDAQ	SRCE	Wed, Sep 10, 1997	16.26	16.26	16.26	16.26
233	NASDAQ	SRCE	Tue, Sep 9, 1997	16.73	16.73	16.73	16.73
232	NASDAQ	SRCE	Mon, Sep 8, 1997	16.50	16.73	16.50	16.73
231	NASDAQ	SRCE	Fri, Sep 5, 1997	16.26	16.73	16.26	16.73
230	NASDAQ	SRCE	Thu, Sep 4, 1997	16.26	16.88	16.26	16.88
229	NASDAQ	SRCE	Wed, Sep 3, 1997	16.80	16.80	16.26	16.26
228	NASDAQ	SRCE	Tue, Sep 2, 1997	16.80	16.80	16.80	16.80
227	NASDAQ	SRCE	Fri, Aug 29, 1997	16.34	16.73	16.26	16.26
226	NASDAQ	SRCE	Thu, Aug 28, 1997	16.65	16.73	16.65	16.65
225	NASDAQ	SRCE	Wed, Aug 27, 1997	16.34	16.73	16.34	16.73
224	NASDAQ	SRCE	Tue, Aug 26, 1997	16.57	16.57	16.34	16.42
223	NASDAQ	SRCE	Mon, Aug 25, 1997	16.26	16.26	16.26	16.26
222	NASDAQ	SRCE	Fri, Aug 22, 1997	16.26	16.73	16.26	16.42
221	NASDAQ	SRCE	Thu, Aug 21, 1997	16.26	16.73	16.26	16.73
220	NASDAQ	SRCE	Wed, Aug 20, 1997	16.42	16.73	16.26	16.57
219	NASDAQ	SRCE	Tue, Aug 19, 1997	16.26	16.42	16.26	16.42
218	NASDAQ	SRCE	Mon, Aug 18, 1997	16.73	16.73	16.26	16.73
217	NASDAQ	SRCE	Fri, Aug 15, 1997	16.26	16.73	16.26	16.57
216	NASDAQ	SRCE	Thu, Aug 14, 1997	16.73	16.73	16.73	16.73
215	NASDAQ	SRCE	Wed, Aug 13, 1997	16.73	16.73	16.26	16.42
214	NASDAQ	SRCE	Tue, Aug 12, 1997	16.73	16.73	16.26	16.42
213	NASDAQ	SRCE	Mon, Aug 11, 1997	16.73	16.73	16.26	16.26
212	NASDAQ	SRCE	Fri, Aug 8, 1997	16.26	16.26	16.26	16.26
211	NASDAQ	SRCE	Thu, Aug 7, 1997	16.73	16.73	16.26	16.73
210	NASDAQ	SRCE	Wed, Aug 6, 1997	16.73	16.73	16.73	16.73
209	NASDAQ	SRCE	Tue, Aug 5, 1997	16.73	16.73	16.73	16.73
208	NASDAQ	SRCE	Mon, Aug 4, 1997	16.42	16.73	16.26	16.73
207	NASDAQ	SRCE	Fri, Aug 1, 1997	16.42	16.42	16.15	16.42
206	NASDAQ	SRCE	Thu, Jul 31, 1997	16.42	16.42	15.95	16.42
205	NASDAQ	SRCE	Wed, Jul 30, 1997	16.42	16.42	16.42	16.42
204	NASDAQ	SRCE	Tue, Jul 29, 1997	16.42	16.42	15.95	16.42
203	NASDAQ	SRCE	Mon, Jul 28, 1997	16.11	16.42	15.95	15.95
202	NASDAQ	SRCE	Fri, Jul 25, 1997	16.15	16.15	16.11	16.11
201	NASDAQ	SRCE	Thu, Jul 24, 1997	16.11	16.42	16.11	16.42
200	NASDAQ	SRCE	Wed, Jul 23, 1997	16.19	16.42	16.19	16.42
199	NASDAQ	SRCE	Tue, Jul 22, 1997	16.34	16.34	16.11	16.34
198	NASDAQ	SRCE	Mon, Jul 21, 1997	16.11	16.34	16.11	16.19
197	NASDAQ	SRCE	Fri, Jul 18, 1997	16.11	16.42	15.95	15.99
196	NASDAQ	SRCE	Thu, Jul 17, 1997	16.57	16.57	16.11	16.11
195	NASDAQ	SRCE	Wed, Jul 16, 1997	16.11	16.57	16.11	16.11
194	NASDAQ	SRCE	Tue, Jul 15, 1997	16.57	16.57	16.11	16.11
193	NASDAQ	SRCE	Mon, Jul 14, 1997	16.57	16.57	16.11	16.34
192	NASDAQ	SRCE	Fri, Jul 11, 1997	16.57	16.57	16.11	16.57
191	NASDAQ	SRCE	Thu, Jul 10, 1997	16.42	16.50	16.11	16.34
190	NASDAQ	SRCE	Wed, Jul 9, 1997	16.11	16.50	16.11	16.11
189	NASDAQ	SRCE	Tue, Jul 8, 1997	16.57	16.57	16.11	16.34
188	NASDAQ	SRCE	Mon, Jul 7, 1997	16.73	16.96	16.73	16.96
187	NASDAQ	SRCE	Thu, Jul 3, 1997	16.96	16.96	16.73	16.73
186	NASDAQ	SRCE	Wed, Jul 2, 1997	16.57	16.57	16.57	16.57
185	NASDAQ	SRCE	Tue, Jul 1, 1997	16.73	16.96	16.61	16.61
184	NASDAQ	SRCE	Mon, Jun 30, 1997	16.57	17.04	16.42	16.42
183	NASDAQ	SRCE	Fri, Jun 27, 1997	16.11	16.57	16.11	16.57
182	NASDAQ	SRCE	Thu, Jun 26, 1997	16.42	16.42	16.11	16.11
181	NASDAQ	SRCE	Wed, Jun 25, 1997	16.26	16.26	16.11	16.11
180	NASDAQ	SRCE	Mon, Jun 23, 1997	15.80	15.95	15.80	15.80
179	NASDAQ	SRCE	Fri, Jun 20, 1997	16.11	16.26	15.80	15.80
178	NASDAQ	SRCE	Thu, Jun 19, 1997	15.80	16.11	15.80	16.11
177	NASDAQ	SRCE	Wed, Jun 18, 1997	15.80	15.80	15.80	15.80
176	NASDAQ	SRCE	Tue, Jun 17, 1997	15.95	16.11	15.84	15.84
175	NASDAQ	SRCE	Mon, Jun 16, 1997	15.80	16.11	15.80	15.95
174	NASDAQ	SRCE	Fri, Jun 13, 1997	15.95	16.19	15.49	16.03
173	NASDAQ	SRCE	Thu, Jun 12, 1997	15.80	15.95	15.80	15.95
172	NASDAQ	SRCE	Wed, Jun 11, 1997	15.95	15.95	15.49	15.72
171	NASDAQ	SRCE	Tue, Jun 10, 1997	15.95	15.95	15.64	15.64
170	NASDAQ	SRCE	Mon, Jun 9, 1997	15.95	15.95	15.95	15.95
169	NASDAQ	SRCE	Fri, Jun 6, 1997	15.95	15.95	15.95	15.95
168	NASDAQ	SRCE	Wed, Jun 4, 1997	15.95	15.95	15.49	15.49
167	NASDAQ	SRCE	Tue, Jun 3, 1997	15.95	15.95	15.49	15.49
166	NASDAQ	SRCE	Mon, Jun 2, 1997	15.49	15.49	15.49	15.49
165	NASDAQ	SRCE	Thu, May 29, 1997	15.33	15.88	15.33	15.49
164	NASDAQ	SRCE	Wed, May 28, 1997	15.18	15.49	15.18	15.33
163	NASDAQ	SRCE	Tue, May 27, 1997	15.49	15.49	15.18	15.33
162	NASDAQ	SRCE	Fri, May 23, 1997	15.49	15.49	15.18	15.18
161	NASDAQ	SRCE	Thu, May 22, 1997	15.18	15.49	15.18	15.49
160	NASDAQ	SRCE	Wed, May 21, 1997	15.02	15.02	15.02	15.02
159	NASDAQ	SRCE	Tue, May 20, 1997	15.49	15.49	15.02	15.18
158	NASDAQ	SRCE	Mon, May 19, 1997	15.49	15.49	15.49	15.49
157	NASDAQ	SRCE	Fri, May 16, 1997	15.49	15.49	15.33	15.33
156	NASDAQ	SRCE	Thu, May 15, 1997	15.49	15.49	15.49	15.49
155	NASDAQ	SRCE	Wed, May 14, 1997	15.49	15.49	15.18	15.18
154	NASDAQ	SRCE	Tue, May 13, 1997	15.02	15.49	15.02	15.18
153	NASDAQ	SRCE	Fri, May 9, 1997	15.02	15.49	15.02	15.49
152	NASDAQ	SRCE	Thu, May 8, 1997	15.02	15.02	15.02	15.02
151	NASDAQ	SRCE	Wed, May 7, 1997	14.79	15.18	14.79	15.02
150	NASDAQ	SRCE	Tue, May 6, 1997	14.71	14.87	14.71	14.71
149	NASDAQ	SRCE	Mon, May 5, 1997	15.02	15.18	15.02	15.18
148	NASDAQ	SRCE	Fri, May 2, 1997	14.25	14.87	14.25	14.87
147	NASDAQ	SRCE	Thu, May 1, 1997	14.56	14.56	14.56	14.56
146	NASDAQ	SRCE	Tue, Apr 29, 1997	14.56	14.56	14.09	14.48
145	NASDAQ	SRCE	Mon, Apr 28, 1997	14.09	14.40	14.09	14.09
144	NASDAQ	SRCE	Fri, Apr 25, 1997	14.09	14.40	14.09	14.40
143	NASDAQ	SRCE	Thu, Apr 24, 1997	13.94	14.40	13.94	13.94
142	NASDAQ	SRCE	Tue, Apr 22, 1997	13.94	14.40	13.94	14.17
141	NASDAQ	SRCE	Mon, Apr 21, 1997	13.78	14.40	13.63	14.40
140	NASDAQ	SRCE	Fri, Apr 18, 1997	13.78	14.25	13.78	14.09
139	NASDAQ	SRCE	Thu, Apr 17, 1997	13.47	13.78	13.47	13.78
138	NASDAQ	SRCE	Wed, Apr 16, 1997	13.47	13.47	13.47	13.47
137	NASDAQ	SRCE	Tue, Apr 15, 1997	13.63	13.63	13.47	13.63
136	NASDAQ	SRCE	Mon, Apr 14, 1997	13.47	13.63	13.32	13.32
135	NASDAQ	SRCE	Fri, Apr 11, 1997	13.94	13.94	13.47	13.47
134	NASDAQ	SRCE	Thu, Apr 10, 1997	13.63	13.86	13.63	13.63
133	NASDAQ	SRCE	Wed, Apr 9, 1997	13.63	14.09	13.63	14.09
132	NASDAQ	SRCE	Tue, Apr 8, 1997	13.63	14.09	13.63	14.09
131	NASDAQ	SRCE	Mon, Apr 7, 1997	13.63	13.63	13.63	13.63
130	NASDAQ	SRCE	Fri, Apr 4, 1997	13.94	14.09	13.78	14.02
129	NASDAQ	SRCE	Thu, Apr 3, 1997	13.78	14.09	13.78	13.78
128	NASDAQ	SRCE	Wed, Apr 2, 1997	13.78	13.78	13.78	13.78
127	NASDAQ	SRCE	Tue, Apr 1, 1997	14.09	14.09	13.78	13.94
126	NASDAQ	SRCE	Mon, Mar 31, 1997	14.25	14.25	14.25	14.25
125	NASDAQ	SRCE	Thu, Mar 27, 1997	14.25	14.25	13.78	14.02
124	NASDAQ	SRCE	Tue, Mar 25, 1997	14.25	14.25	14.09	14.25
123	NASDAQ	SRCE	Mon, Mar 24, 1997	14.25	14.25	13.94	14.02
122	NASDAQ	SRCE	Fri, Mar 21, 1997	14.56	14.56	13.94	13.94
121	NASDAQ	SRCE	Thu, Mar 20, 1997	13.94	14.56	13.94	14.56
120	NASDAQ	SRCE	Wed, Mar 19, 1997	14.25	14.56	14.09	14.40
119	NASDAQ	SRCE	Tue, Mar 18, 1997	14.25	14.71	14.25	14.40
118	NASDAQ	SRCE	Mon, Mar 17, 1997	14.25	14.71	14.25	14.25
117	NASDAQ	SRCE	Fri, Mar 14, 1997	14.71	14.71	14.25	14.71
116	NASDAQ	SRCE	Thu, Mar 13, 1997	14.33	14.71	14.25	14.48
115	NASDAQ	SRCE	Wed, Mar 12, 1997	14.71	14.71	14.33	14.33
114	NASDAQ	SRCE	Tue, Mar 11, 1997	14.71	15.18	14.71	14.91
113	NASDAQ	SRCE	Mon, Mar 10, 1997	15.02	15.18	14.71	15.18
112	NASDAQ	SRCE	Fri, Mar 7, 1997	15.02	15.18	15.02	15.14
111	NASDAQ	SRCE	Thu, Mar 6, 1997	15.18	15.26	15.02	15.18
110	NASDAQ	SRCE	Wed, Mar 5, 1997	15.26	15.26	15.02	15.02
109	NASDAQ	SRCE	Tue, Mar 4, 1997	14.87	15.18	14.87	15.18
108	NASDAQ	SRCE	Mon, Mar 3, 1997	14.87	15.18	14.56	15.18
107	NASDAQ	SRCE	Fri, Feb 28, 1997	14.87	14.87	14.87	14.87
106	NASDAQ	SRCE	Thu, Feb 27, 1997	14.48	14.87	14.48	14.68
105	NASDAQ	SRCE	Wed, Feb 26, 1997	14.48	14.87	14.48	14.48
104	NASDAQ	SRCE	Tue, Feb 25, 1997	15.02	15.02	14.48	15.02
103	NASDAQ	SRCE	Mon, Feb 24, 1997	14.64	15.02	14.56	14.87
102	NASDAQ	SRCE	Fri, Feb 21, 1997	14.33	14.95	14.33	14.87
101	NASDAQ	SRCE	Thu, Feb 20, 1997	14.71	14.71	14.33	14.64
100	NASDAQ	SRCE	Wed, Feb 19, 1997	14.71	14.71	14.33	14.64
99	NASDAQ	SRCE	Tue, Feb 18, 1997	14.09	14.71	14.09	14.33
98	NASDAQ	SRCE	Fri, Feb 14, 1997	13.54	14.00	13.54	14.00
97	NASDAQ	SRCE	Thu, Feb 13, 1997	13.88	13.88	13.63	13.75
96	NASDAQ	SRCE	Wed, Feb 12, 1997	13.51	13.88	13.51	13.88
95	NASDAQ	SRCE	Tue, Feb 11, 1997	13.51	13.94	13.51	13.88
94	NASDAQ	SRCE	Mon, Feb 10, 1997	13.01	13.51	13.01	13.38
93	NASDAQ	SRCE	Fri, Feb 7, 1997	13.26	13.26	13.26	13.26
92	NASDAQ	SRCE	Thu, Feb 6, 1997	13.13	13.13	12.89	12.89
91	NASDAQ	SRCE	Wed, Feb 5, 1997	13.29	13.41	12.89	13.20
90	NASDAQ	SRCE	Tue, Feb 4, 1997	13.13	13.85	13.13	13.63
89	NASDAQ	SRCE	Mon, Feb 3, 1997	13.13	13.13	12.64	12.89
88	NASDAQ	SRCE	Fri, Jan 31, 1997	13.13	13.13	13.13	13.13
87	NASDAQ	SRCE	Thu, Jan 30, 1997	13.13	13.13	13.13	13.13
86	NASDAQ	SRCE	Wed, Jan 29, 1997	13.13	13.13	12.64	12.64
85	NASDAQ	SRCE	Tue, Jan 28, 1997	13.13	13.13	13.13	13.13
84	NASDAQ	SRCE	Mon, Jan 27, 1997	12.64	13.13	12.39	13.13
83	NASDAQ	SRCE	Fri, Jan 24, 1997	12.64	12.64	12.64	12.64
82	NASDAQ	SRCE	Thu, Jan 23, 1997	12.51	12.51	12.51	12.51
81	NASDAQ	SRCE	Wed, Jan 22, 1997	12.51	12.51	12.39	12.51
80	NASDAQ	SRCE	Tue, Jan 21, 1997	12.39	12.51	12.14	12.51
79	NASDAQ	SRCE	Mon, Jan 20, 1997	12.02	12.02	12.02	12.02
78	NASDAQ	SRCE	Fri, Jan 17, 1997	12.02	12.02	12.02	12.02
77	NASDAQ	SRCE	Thu, Jan 16, 1997	12.02	12.02	12.02	12.02
76	NASDAQ	SRCE	Wed, Jan 15, 1997	12.39	12.39	12.39	12.39
75	NASDAQ	SRCE	Tue, Jan 14, 1997	11.90	12.39	11.90	12.39
74	NASDAQ	SRCE	Mon, Jan 13, 1997	12.14	12.14	12.14	12.14
73	NASDAQ	SRCE	Fri, Jan 10, 1997	12.14	12.14	11.90	11.90
72	NASDAQ	SRCE	Thu, Jan 9, 1997	12.39	12.39	12.33	12.33
71	NASDAQ	SRCE	Wed, Jan 8, 1997	12.20	12.20	12.20	12.20
70	NASDAQ	SRCE	Mon, Jan 6, 1997	12.14	12.14	12.02	12.02
69	NASDAQ	SRCE	Fri, Jan 3, 1997	12.02	12.27	12.02	12.27
68	NASDAQ	SRCE	Thu, Jan 2, 1997	12.14	12.14	12.14	12.14
67	NASDAQ	SRCE	Tue, Dec 31, 1996	12.14	12.27	12.14	12.14
66	NASDAQ	SRCE	Fri, Dec 27, 1996	12.27	12.51	12.14	12.14
65	NASDAQ	SRCE	Thu, Dec 26, 1996	12.51	12.51	12.27	12.27
64	NASDAQ	SRCE	Tue, Dec 24, 1996	12.51	12.51	12.39	12.39
63	NASDAQ	SRCE	Mon, Dec 23, 1996	12.27	12.64	12.27	12.51
62	NASDAQ	SRCE	Fri, Dec 20, 1996	12.64	12.64	12.64	12.64
61	NASDAQ	SRCE	Thu, Dec 19, 1996	12.14	12.64	12.14	12.64
60	NASDAQ	SRCE	Wed, Dec 18, 1996	12.39	12.39	12.14	12.39
59	NASDAQ	SRCE	Tue, Dec 17, 1996	12.39	12.51	12.14	12.51
58	NASDAQ	SRCE	Mon, Dec 16, 1996	12.51	12.51	12.39	12.51
57	NASDAQ	SRCE	Fri, Dec 13, 1996	12.39	12.39	12.39	12.39
56	NASDAQ	SRCE	Thu, Dec 12, 1996	12.51	12.64	12.51	12.64
55	NASDAQ	SRCE	Tue, Dec 10, 1996	12.39	12.64	12.27	12.39
54	NASDAQ	SRCE	Mon, Dec 9, 1996	12.14	12.14	12.14	12.14
53	NASDAQ	SRCE	Fri, Dec 6, 1996	12.14	12.39	12.14	12.27
52	NASDAQ	SRCE	Thu, Dec 5, 1996	12.51	12.51	12.14	12.51
51	NASDAQ	SRCE	Wed, Dec 4, 1996	12.33	12.33	12.14	12.14
50	NASDAQ	SRCE	Tue, Dec 3, 1996	12.02	12.51	11.90	12.39
49	NASDAQ	SRCE	Mon, Dec 2, 1996	12.02	12.02	11.65	11.65
48	NASDAQ	SRCE	Fri, Nov 29, 1996	11.65	11.65	11.65	11.65
47	NASDAQ	SRCE	Wed, Nov 27, 1996	11.65	12.02	11.21	11.65
46	NASDAQ	SRCE	Tue, Nov 26, 1996	11.21	11.65	11.21	11.65
45	NASDAQ	SRCE	Mon, Nov 25, 1996	11.65	11.65	11.65	11.65
44	NASDAQ	SRCE	Fri, Nov 22, 1996	11.21	11.28	11.21	11.28
43	NASDAQ	SRCE	Thu, Nov 21, 1996	11.65	11.65	11.65	11.65
42	NASDAQ	SRCE	Wed, Nov 20, 1996	11.65	11.65	11.21	11.21
41	NASDAQ	SRCE	Tue, Nov 19, 1996	11.21	11.28	11.21	11.28
40	NASDAQ	SRCE	Mon, Nov 11, 1996	11.46	11.52	11.40	11.52
39	NASDAQ	SRCE	Fri, Nov 8, 1996	11.52	11.52	11.40	11.52
38	NASDAQ	SRCE	Thu, Nov 7, 1996	11.52	11.52	11.52	11.52
37	NASDAQ	SRCE	Wed, Nov 6, 1996	11.21	11.21	11.21	11.21
36	NASDAQ	SRCE	Tue, Nov 5, 1996	11.40	11.40	11.40	11.40
35	NASDAQ	SRCE	Fri, Nov 1, 1996	11.52	11.52	11.52	11.52
34	NASDAQ	SRCE	Thu, Oct 31, 1996	11.52	11.52	11.34	11.34
33	NASDAQ	SRCE	Wed, Oct 30, 1996	11.21	11.34	11.21	11.28
32	NASDAQ	SRCE	Tue, Oct 29, 1996	11.21	11.52	11.21	11.52
31	NASDAQ	SRCE	Mon, Oct 28, 1996	11.52	11.52	11.52	11.52
30	NASDAQ	SRCE	Fri, Oct 25, 1996	11.15	11.15	11.15	11.15
29	NASDAQ	SRCE	Thu, Oct 24, 1996	11.15	11.15	11.15	11.15
28	NASDAQ	SRCE	Tue, Oct 22, 1996	11.52	11.52	11.28	11.52
27	NASDAQ	SRCE	Mon, Oct 21, 1996	11.15	11.28	11.15	11.28
26	NASDAQ	SRCE	Fri, Oct 18, 1996	11.28	11.28	11.15	11.15
25	NASDAQ	SRCE	Wed, Oct 16, 1996	11.15	11.52	11.15	11.52
24	NASDAQ	SRCE	Mon, Oct 14, 1996	11.15	11.15	11.15	11.15
23	NASDAQ	SRCE	Thu, Oct 10, 1996	11.28	11.40	11.15	11.28
22	NASDAQ	SRCE	Wed, Oct 9, 1996	11.15	11.15	11.15	11.15
21	NASDAQ	SRCE	Tue, Oct 8, 1996	11.40	11.40	11.40	11.40
20	NASDAQ	SRCE	Fri, Oct 4, 1996	11.15	11.15	11.15	11.15
19	NASDAQ	SRCE	Thu, Oct 3, 1996	11.52	11.52	11.40	11.40
18	NASDAQ	SRCE	Wed, Oct 2, 1996	11.34	11.52	11.28	11.28
17	NASDAQ	SRCE	Tue, Oct 1, 1996	11.15	11.15	11.15	11.15
16	NASDAQ	SRCE	Mon, Sep 30, 1996	11.15	11.52	11.15	11.15
15	NASDAQ	SRCE	Thu, Sep 26, 1996	11.15	11.40	11.15	11.15
14	NASDAQ	SRCE	Tue, Sep 24, 1996	11.40	11.40	11.28	11.28
13	NASDAQ	SRCE	Mon, Sep 23, 1996	11.40	11.40	11.15	11.34
12	NASDAQ	SRCE	Fri, Sep 20, 1996	11.28	11.52	11.28	11.28
11	NASDAQ	SRCE	Thu, Sep 19, 1996	11.31	11.40	11.28	11.28
10	NASDAQ	SRCE	Tue, Sep 17, 1996	11.28	11.40	11.28	11.40
9	NASDAQ	SRCE	Mon, Sep 16, 1996	11.28	11.28	11.28	11.28
8	NASDAQ	SRCE	Thu, Sep 12, 1996	11.15	11.40	11.15	11.40
7	NASDAQ	SRCE	Wed, Sep 11, 1996	11.15	11.52	11.15	11.52
6	NASDAQ	SRCE	Tue, Sep 10, 1996	11.34	11.34	11.34	11.34
5	NASDAQ	SRCE	Mon, Sep 9, 1996	11.15	11.15	11.15	11.15
4	NASDAQ	SRCE	Fri, Sep 6, 1996	11.34	11.34	11.34	11.34
3	NASDAQ	SRCE	Thu, Sep 5, 1996	11.28	11.52	11.28	11.52
2	NASDAQ	SRCE	Wed, Sep 4, 1996	11.28	11.40	11.28	11.40
1	NASDAQ	SRCE	Tue, Sep 3, 1996	11.03	11.28	10.90	11.28
#	Exchange	Symbol	Date	Open	High	Low	Close

1st Source Corp NASDAQ:SRCE 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