Service Properties Trust NASDAQ:SVC Historical Prices

Below are the 7197 trading days of historical prices for SVC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7197	NASDAQ	SVC	Thu, Mar 21, 2024	6.69	6.84	6.69	6.83
7196	NASDAQ	SVC	Wed, Mar 20, 2024	6.55	6.75	6.53	6.69
7195	NASDAQ	SVC	Tue, Mar 19, 2024	6.44	6.63	6.41	6.58
7194	NASDAQ	SVC	Mon, Mar 18, 2024	6.48	6.56	6.37	6.46
7193	NASDAQ	SVC	Fri, Mar 15, 2024	6.37	6.63	6.37	6.51
7192	NASDAQ	SVC	Thu, Mar 14, 2024	6.50	6.55	6.31	6.39
7191	NASDAQ	SVC	Wed, Mar 13, 2024	6.37	6.58	6.35	6.47
7190	NASDAQ	SVC	Tue, Mar 12, 2024	6.43	6.47	6.33	6.38
7189	NASDAQ	SVC	Mon, Mar 11, 2024	6.59	6.65	6.41	6.42
7188	NASDAQ	SVC	Fri, Mar 8, 2024	6.49	6.61	6.40	6.59
7187	NASDAQ	SVC	Thu, Mar 7, 2024	6.52	6.60	6.38	6.41
7186	NASDAQ	SVC	Wed, Mar 6, 2024	6.49	6.67	6.42	6.49
7185	NASDAQ	SVC	Tue, Mar 5, 2024	6.47	6.61	6.38	6.40
7184	NASDAQ	SVC	Mon, Mar 4, 2024	6.67	6.79	6.49	6.51
7183	NASDAQ	SVC	Fri, Mar 1, 2024	6.80	6.94	6.62	6.72
7182	NASDAQ	SVC	Thu, Feb 29, 2024	7.73	7.73	6.75	6.80
7181	NASDAQ	SVC	Wed, Feb 28, 2024	7.37	7.67	7.34	7.64
7180	NASDAQ	SVC	Tue, Feb 27, 2024	7.51	7.56	7.42	7.47
7179	NASDAQ	SVC	Mon, Feb 26, 2024	7.55	7.60	7.41	7.42
7178	NASDAQ	SVC	Fri, Feb 23, 2024	7.68	7.70	7.60	7.60
7177	NASDAQ	SVC	Thu, Feb 22, 2024	7.62	7.68	7.51	7.66
7176	NASDAQ	SVC	Wed, Feb 21, 2024	7.60	7.68	7.56	7.63
7175	NASDAQ	SVC	Tue, Feb 20, 2024	7.66	7.70	7.53	7.63
7174	NASDAQ	SVC	Fri, Feb 16, 2024	7.73	7.80	7.60	7.75
7173	NASDAQ	SVC	Thu, Feb 15, 2024	7.55	7.82	7.54	7.82
7172	NASDAQ	SVC	Wed, Feb 14, 2024	7.45	7.55	7.37	7.46
7171	NASDAQ	SVC	Tue, Feb 13, 2024	7.56	7.57	7.30	7.37
7170	NASDAQ	SVC	Mon, Feb 12, 2024	7.79	7.90	7.79	7.81
7169	NASDAQ	SVC	Fri, Feb 9, 2024	7.72	7.77	7.60	7.76
7168	NASDAQ	SVC	Thu, Feb 8, 2024	7.50	7.72	7.48	7.72
7167	NASDAQ	SVC	Wed, Feb 7, 2024	7.65	7.67	7.51	7.51
7166	NASDAQ	SVC	Tue, Feb 6, 2024	7.55	7.63	7.48	7.62
7165	NASDAQ	SVC	Mon, Feb 5, 2024	7.57	7.63	7.47	7.56
7164	NASDAQ	SVC	Fri, Feb 2, 2024	7.73	7.77	7.62	7.72
7163	NASDAQ	SVC	Thu, Feb 1, 2024	7.76	7.86	7.65	7.85
7162	NASDAQ	SVC	Wed, Jan 31, 2024	7.93	7.97	7.73	7.73
7161	NASDAQ	SVC	Tue, Jan 30, 2024	7.92	8.01	7.90	7.92
7160	NASDAQ	SVC	Mon, Jan 29, 2024	7.88	7.98	7.76	7.96
7159	NASDAQ	SVC	Fri, Jan 26, 2024	7.88	7.95	7.86	7.93
7158	NASDAQ	SVC	Thu, Jan 25, 2024	7.82	7.85	7.71	7.81
7157	NASDAQ	SVC	Wed, Jan 24, 2024	7.89	7.91	7.64	7.66
7156	NASDAQ	SVC	Tue, Jan 23, 2024	8.09	8.12	7.77	7.78
7155	NASDAQ	SVC	Mon, Jan 22, 2024	8.00	8.14	7.97	7.99
7154	NASDAQ	SVC	Fri, Jan 19, 2024	7.86	7.97	7.73	7.96
7153	NASDAQ	SVC	Thu, Jan 18, 2024	8.00	8.06	7.93	8.05
7152	NASDAQ	SVC	Wed, Jan 17, 2024	8.01	8.10	7.84	7.93
7151	NASDAQ	SVC	Tue, Jan 16, 2024	8.10	8.15	8.04	8.12
7150	NASDAQ	SVC	Fri, Jan 12, 2024	8.33	8.33	8.12	8.15
7149	NASDAQ	SVC	Thu, Jan 11, 2024	8.22	8.22	8.01	8.18
7148	NASDAQ	SVC	Wed, Jan 10, 2024	8.24	8.28	8.18	8.26
7147	NASDAQ	SVC	Tue, Jan 9, 2024	8.26	8.27	8.16	8.23
7146	NASDAQ	SVC	Mon, Jan 8, 2024	8.32	8.42	8.28	8.38
7145	NASDAQ	SVC	Fri, Jan 5, 2024	8.26	8.42	8.12	8.31
7144	NASDAQ	SVC	Thu, Jan 4, 2024	8.40	8.45	8.31	8.34
7143	NASDAQ	SVC	Wed, Jan 3, 2024	8.45	8.56	8.33	8.37
7142	NASDAQ	SVC	Tue, Jan 2, 2024	8.55	8.66	8.41	8.54
7141	NASDAQ	SVC	Fri, Dec 29, 2023	8.64	8.64	8.53	8.54
7140	NASDAQ	SVC	Thu, Dec 28, 2023	8.58	8.72	8.57	8.66
7139	NASDAQ	SVC	Wed, Dec 27, 2023	8.57	8.72	8.51	8.65
7138	NASDAQ	SVC	Tue, Dec 26, 2023	8.54	8.64	8.47	8.58
7137	NASDAQ	SVC	Fri, Dec 22, 2023	8.57	8.66	8.46	8.49
7136	NASDAQ	SVC	Thu, Dec 21, 2023	8.45	8.51	8.29	8.47
7135	NASDAQ	SVC	Wed, Dec 20, 2023	8.43	8.56	8.33	8.33
7134	NASDAQ	SVC	Tue, Dec 19, 2023	8.34	8.50	8.34	8.44
7133	NASDAQ	SVC	Mon, Dec 18, 2023	8.50	8.54	8.18	8.26
7132	NASDAQ	SVC	Fri, Dec 15, 2023	8.60	8.60	8.34	8.46
7131	NASDAQ	SVC	Thu, Dec 14, 2023	8.20	8.55	8.18	8.51
7130	NASDAQ	SVC	Wed, Dec 13, 2023	7.90	8.14	7.74	8.06
7129	NASDAQ	SVC	Tue, Dec 12, 2023	7.75	7.97	7.72	7.90
7128	NASDAQ	SVC	Mon, Dec 11, 2023	7.71	7.85	7.68	7.79
7127	NASDAQ	SVC	Fri, Dec 8, 2023	7.74	7.77	7.59	7.68
7126	NASDAQ	SVC	Thu, Dec 7, 2023	7.61	7.76	7.55	7.76
7125	NASDAQ	SVC	Wed, Dec 6, 2023	7.59	7.80	7.54	7.63
7124	NASDAQ	SVC	Tue, Dec 5, 2023	7.68	7.69	7.48	7.50
7123	NASDAQ	SVC	Mon, Dec 4, 2023	7.42	7.71	7.39	7.70
7122	NASDAQ	SVC	Fri, Dec 1, 2023	7.09	7.43	6.98	7.43
7121	NASDAQ	SVC	Thu, Nov 30, 2023	7.14	7.19	7.05	7.15
7120	NASDAQ	SVC	Wed, Nov 29, 2023	7.24	7.45	7.11	7.12
7119	NASDAQ	SVC	Tue, Nov 28, 2023	7.16	7.16	7.05	7.12
7118	NASDAQ	SVC	Mon, Nov 27, 2023	7.20	7.27	7.12	7.21
7117	NASDAQ	SVC	Fri, Nov 24, 2023	7.11	7.23	7.11	7.23
7116	NASDAQ	SVC	Wed, Nov 22, 2023	7.12	7.19	7.06	7.12
7115	NASDAQ	SVC	Tue, Nov 21, 2023	7.16	7.16	7.03	7.06
7114	NASDAQ	SVC	Mon, Nov 20, 2023	7.26	7.26	7.16	7.21
7113	NASDAQ	SVC	Fri, Nov 17, 2023	7.29	7.47	7.22	7.27
7112	NASDAQ	SVC	Thu, Nov 16, 2023	7.45	7.51	7.18	7.22
7111	NASDAQ	SVC	Wed, Nov 15, 2023	7.30	7.51	7.30	7.43
7110	NASDAQ	SVC	Tue, Nov 14, 2023	7.22	7.40	7.20	7.30
7109	NASDAQ	SVC	Mon, Nov 13, 2023	6.96	6.97	6.84	6.86
7108	NASDAQ	SVC	Fri, Nov 10, 2023	6.97	7.06	6.85	7.03
7107	NASDAQ	SVC	Thu, Nov 9, 2023	7.22	7.24	6.86	6.91
7106	NASDAQ	SVC	Wed, Nov 8, 2023	7.49	7.49	7.13	7.19
7105	NASDAQ	SVC	Tue, Nov 7, 2023	7.73	7.75	7.43	7.49
7104	NASDAQ	SVC	Mon, Nov 6, 2023	7.76	7.79	7.63	7.69
7103	NASDAQ	SVC	Fri, Nov 3, 2023	7.69	7.98	7.69	7.76
7102	NASDAQ	SVC	Thu, Nov 2, 2023	7.32	7.57	7.28	7.55
7101	NASDAQ	SVC	Wed, Nov 1, 2023	7.22	7.26	7.09	7.18
7100	NASDAQ	SVC	Tue, Oct 31, 2023	7.27	7.31	7.20	7.25
7099	NASDAQ	SVC	Mon, Oct 30, 2023	7.10	7.30	7.10	7.25
7098	NASDAQ	SVC	Fri, Oct 27, 2023	7.28	7.28	6.99	7.04
7097	NASDAQ	SVC	Thu, Oct 26, 2023	7.19	7.38	7.11	7.30
7096	NASDAQ	SVC	Wed, Oct 25, 2023	7.20	7.29	7.15	7.17
7095	NASDAQ	SVC	Tue, Oct 24, 2023	7.25	7.30	7.17	7.27
7094	NASDAQ	SVC	Mon, Oct 23, 2023	7.00	7.32	6.89	7.18
7093	NASDAQ	SVC	Fri, Oct 20, 2023	7.15	7.22	7.09	7.12
7092	NASDAQ	SVC	Thu, Oct 19, 2023	7.52	7.56	7.30	7.34
7091	NASDAQ	SVC	Wed, Oct 18, 2023	7.55	7.62	7.39	7.54
7090	NASDAQ	SVC	Tue, Oct 17, 2023	7.47	7.72	7.47	7.63
7089	NASDAQ	SVC	Mon, Oct 16, 2023	7.31	7.55	7.28	7.51
7088	NASDAQ	SVC	Fri, Oct 13, 2023	7.44	7.47	7.21	7.22
7087	NASDAQ	SVC	Thu, Oct 12, 2023	7.57	7.58	7.31	7.43
7086	NASDAQ	SVC	Wed, Oct 11, 2023	7.52	7.65	7.47	7.54
7085	NASDAQ	SVC	Tue, Oct 10, 2023	7.41	7.58	7.40	7.49
7084	NASDAQ	SVC	Mon, Oct 9, 2023	7.22	7.43	7.13	7.36
7083	NASDAQ	SVC	Fri, Oct 6, 2023	7.24	7.33	7.11	7.28
7082	NASDAQ	SVC	Thu, Oct 5, 2023	7.35	7.42	7.25	7.28
7081	NASDAQ	SVC	Wed, Oct 4, 2023	7.24	7.38	7.15	7.35
7080	NASDAQ	SVC	Tue, Oct 3, 2023	7.49	7.49	7.19	7.23
7079	NASDAQ	SVC	Mon, Oct 2, 2023	7.69	7.71	7.48	7.53
7078	NASDAQ	SVC	Fri, Sep 29, 2023	7.73	7.86	7.59	7.69
7077	NASDAQ	SVC	Thu, Sep 28, 2023	7.51	7.77	7.49	7.72
7076	NASDAQ	SVC	Wed, Sep 27, 2023	7.49	7.67	7.48	7.49
7075	NASDAQ	SVC	Tue, Sep 26, 2023	7.54	7.61	7.38	7.47
7074	NASDAQ	SVC	Mon, Sep 25, 2023	7.49	7.63	7.44	7.62
7073	NASDAQ	SVC	Fri, Sep 22, 2023	7.69	7.74	7.50	7.52
7072	NASDAQ	SVC	Thu, Sep 21, 2023	7.76	7.84	7.66	7.68
7071	NASDAQ	SVC	Wed, Sep 20, 2023	7.92	8.03	7.82	7.84
7070	NASDAQ	SVC	Tue, Sep 19, 2023	7.90	7.96	7.88	7.89
7069	NASDAQ	SVC	Mon, Sep 18, 2023	8.02	8.02	7.80	7.86
7068	NASDAQ	SVC	Fri, Sep 15, 2023	7.97	8.10	7.91	7.99
7067	NASDAQ	SVC	Thu, Sep 14, 2023	7.85	7.99	7.76	7.98
7066	NASDAQ	SVC	Wed, Sep 13, 2023	7.85	7.89	7.68	7.72
7065	NASDAQ	SVC	Tue, Sep 12, 2023	7.82	7.88	7.76	7.87
7064	NASDAQ	SVC	Mon, Sep 11, 2023	7.84	7.84	7.84	7.84
7063	NASDAQ	SVC	Fri, Sep 8, 2023	7.88	7.92	7.80	7.84
7062	NASDAQ	SVC	Thu, Sep 7, 2023	7.91	7.91	7.73	7.87
7061	NASDAQ	SVC	Wed, Sep 6, 2023	8.09	8.10	7.95	7.97
7060	NASDAQ	SVC	Tue, Sep 5, 2023	8.14	8.23	8.05	8.12
7059	NASDAQ	SVC	Fri, Sep 1, 2023	8.28	8.36	8.19	8.23
7058	NASDAQ	SVC	Thu, Aug 31, 2023	8.39	8.41	8.25	8.26
7057	NASDAQ	SVC	Wed, Aug 30, 2023	8.48	8.53	8.40	8.40
7056	NASDAQ	SVC	Tue, Aug 29, 2023	8.33	8.55	8.33	8.48
7055	NASDAQ	SVC	Mon, Aug 28, 2023	8.25	8.52	8.25	8.48
7054	NASDAQ	SVC	Fri, Aug 25, 2023	8.25	8.30	8.12	8.22
7053	NASDAQ	SVC	Thu, Aug 24, 2023	8.27	8.41	8.17	8.23
7052	NASDAQ	SVC	Wed, Aug 23, 2023	8.30	8.36	8.19	8.31
7051	NASDAQ	SVC	Tue, Aug 22, 2023	8.15	8.32	8.12	8.26
7050	NASDAQ	SVC	Mon, Aug 21, 2023	8.27	8.36	8.08	8.14
7049	NASDAQ	SVC	Fri, Aug 18, 2023	8.03	8.39	7.98	8.28
7048	NASDAQ	SVC	Thu, Aug 17, 2023	8.32	8.45	8.10	8.12
7047	NASDAQ	SVC	Wed, Aug 16, 2023	8.28	8.43	8.27	8.28
7046	NASDAQ	SVC	Tue, Aug 15, 2023	8.47	8.50	8.28	8.32
7045	NASDAQ	SVC	Mon, Aug 14, 2023	8.52	8.59	8.45	8.58
7044	NASDAQ	SVC	Fri, Aug 11, 2023	8.55	8.61	8.49	8.57
7043	NASDAQ	SVC	Thu, Aug 10, 2023	8.82	8.86	8.53	8.61
7042	NASDAQ	SVC	Wed, Aug 9, 2023	8.68	8.84	8.56	8.76
7041	NASDAQ	SVC	Tue, Aug 8, 2023	8.22	8.70	8.11	8.68
7040	NASDAQ	SVC	Mon, Aug 7, 2023	8.25	8.39	8.10	8.31
7039	NASDAQ	SVC	Fri, Aug 4, 2023	8.25	8.42	8.18	8.21
7038	NASDAQ	SVC	Thu, Aug 3, 2023	8.37	8.46	7.97	8.20
7037	NASDAQ	SVC	Wed, Aug 2, 2023	8.39	8.44	8.30	8.40
7036	NASDAQ	SVC	Tue, Aug 1, 2023	8.40	8.52	8.37	8.51
7035	NASDAQ	SVC	Mon, Jul 31, 2023	8.42	8.50	8.33	8.49
7034	NASDAQ	SVC	Fri, Jul 28, 2023	8.30	8.53	8.30	8.41
7033	NASDAQ	SVC	Thu, Jul 27, 2023	8.47	8.50	8.19	8.22
7032	NASDAQ	SVC	Wed, Jul 26, 2023	8.40	8.59	8.36	8.40
7031	NASDAQ	SVC	Tue, Jul 25, 2023	8.57	8.59	8.37	8.42
7030	NASDAQ	SVC	Mon, Jul 24, 2023	8.63	8.70	8.51	8.56
7029	NASDAQ	SVC	Fri, Jul 21, 2023	8.84	8.89	8.55	8.57
7028	NASDAQ	SVC	Thu, Jul 20, 2023	9.15	9.15	8.93	8.99
7027	NASDAQ	SVC	Wed, Jul 19, 2023	9.11	9.28	9.11	9.15
7026	NASDAQ	SVC	Tue, Jul 18, 2023	8.91	9.07	8.88	9.05
7025	NASDAQ	SVC	Mon, Jul 17, 2023	8.82	8.94	8.74	8.86
7024	NASDAQ	SVC	Fri, Jul 14, 2023	8.97	8.97	8.60	8.82
7023	NASDAQ	SVC	Thu, Jul 13, 2023	9.11	9.11	8.95	8.97
7022	NASDAQ	SVC	Wed, Jul 12, 2023	9.31	9.39	9.01	9.03
7021	NASDAQ	SVC	Tue, Jul 11, 2023	9.06	9.22	9.05	9.15
7020	NASDAQ	SVC	Mon, Jul 10, 2023	8.71	9.04	8.67	9.02
7019	NASDAQ	SVC	Fri, Jul 7, 2023	8.67	8.86	8.67	8.75
7018	NASDAQ	SVC	Thu, Jul 6, 2023	8.74	8.74	8.43	8.67
7017	NASDAQ	SVC	Wed, Jul 5, 2023	9.01	9.01	8.66	8.83
7016	NASDAQ	SVC	Mon, Jul 3, 2023	8.71	9.03	8.69	9.03
7015	NASDAQ	SVC	Fri, Jun 30, 2023	8.83	8.83	8.60	8.69
7014	NASDAQ	SVC	Thu, Jun 29, 2023	8.37	8.71	8.37	8.69
7013	NASDAQ	SVC	Wed, Jun 28, 2023	8.61	8.61	8.38	8.42
7012	NASDAQ	SVC	Tue, Jun 27, 2023	8.55	8.68	8.40	8.61
7011	NASDAQ	SVC	Mon, Jun 26, 2023	8.27	8.63	8.23	8.53
7010	NASDAQ	SVC	Fri, Jun 23, 2023	8.39	8.45	8.24	8.26
7009	NASDAQ	SVC	Thu, Jun 22, 2023	8.61	8.63	8.44	8.51
7008	NASDAQ	SVC	Wed, Jun 21, 2023	8.64	8.69	8.43	8.60
7007	NASDAQ	SVC	Tue, Jun 20, 2023	8.81	8.81	8.62	8.69
7006	NASDAQ	SVC	Fri, Jun 16, 2023	8.85	8.86	8.70	8.82
7005	NASDAQ	SVC	Thu, Jun 15, 2023	8.81	8.85	8.65	8.83
7004	NASDAQ	SVC	Wed, Jun 14, 2023	9.03	9.07	8.76	8.86
7003	NASDAQ	SVC	Tue, Jun 13, 2023	8.92	9.06	8.88	8.96
7002	NASDAQ	SVC	Mon, Jun 12, 2023	8.97	9.16	8.80	8.90
7001	NASDAQ	SVC	Fri, Jun 9, 2023	9.13	9.13	8.91	8.93
7000	NASDAQ	SVC	Thu, Jun 8, 2023	8.98	9.16	8.86	9.13
6999	NASDAQ	SVC	Wed, Jun 7, 2023	9.13	9.29	9.00	9.06
6998	NASDAQ	SVC	Tue, Jun 6, 2023	8.54	9.19	8.52	9.03
6997	NASDAQ	SVC	Mon, Jun 5, 2023	8.75	8.76	8.46	8.52
6996	NASDAQ	SVC	Fri, Jun 2, 2023	8.54	8.86	8.53	8.83
6995	NASDAQ	SVC	Thu, Jun 1, 2023	8.22	8.43	8.17	8.36
6994	NASDAQ	SVC	Wed, May 31, 2023	8.29	8.35	8.00	8.21
6993	NASDAQ	SVC	Tue, May 30, 2023	8.30	8.44	8.17	8.32
6992	NASDAQ	SVC	Fri, May 26, 2023	8.03	8.25	8.02	8.24
6991	NASDAQ	SVC	Thu, May 25, 2023	8.05	8.14	7.98	8.03
6990	NASDAQ	SVC	Wed, May 24, 2023	8.05	8.17	7.96	8.04
6989	NASDAQ	SVC	Tue, May 23, 2023	8.05	8.30	8.02	8.11
6988	NASDAQ	SVC	Mon, May 22, 2023	8.09	8.11	7.94	8.03
6987	NASDAQ	SVC	Fri, May 19, 2023	8.23	8.29	8.00	8.05
6986	NASDAQ	SVC	Thu, May 18, 2023	8.11	8.33	8.03	8.11
6985	NASDAQ	SVC	Wed, May 17, 2023	8.18	8.38	8.09	8.20
6984	NASDAQ	SVC	Tue, May 16, 2023	8.10	8.23	8.03	8.11
6983	NASDAQ	SVC	Mon, May 15, 2023	8.22	8.35	8.14	8.16
6982	NASDAQ	SVC	Fri, May 12, 2023	8.11	8.22	7.98	8.20
6981	NASDAQ	SVC	Thu, May 11, 2023	8.05	8.25	8.01	8.10
6980	NASDAQ	SVC	Wed, May 10, 2023	8.59	8.63	7.92	8.14
6979	NASDAQ	SVC	Tue, May 9, 2023	9.24	9.26	8.40	8.43
6978	NASDAQ	SVC	Mon, May 8, 2023	9.04	9.09	8.82	8.92
6977	NASDAQ	SVC	Fri, May 5, 2023	8.90	9.15	8.80	9.04
6976	NASDAQ	SVC	Thu, May 4, 2023	8.70	8.79	8.46	8.68
6975	NASDAQ	SVC	Wed, May 3, 2023	8.79	9.00	8.69	8.70
6974	NASDAQ	SVC	Tue, May 2, 2023	8.86	8.87	8.52	8.71
6973	NASDAQ	SVC	Mon, May 1, 2023	8.83	9.17	8.83	8.91
6972	NASDAQ	SVC	Fri, Apr 28, 2023	8.54	8.79	8.54	8.77
6971	NASDAQ	SVC	Thu, Apr 27, 2023	8.58	8.65	8.43	8.56
6970	NASDAQ	SVC	Wed, Apr 26, 2023	8.77	8.92	8.48	8.55
6969	NASDAQ	SVC	Tue, Apr 25, 2023	9.14	9.14	8.74	8.77
6968	NASDAQ	SVC	Mon, Apr 24, 2023	9.21	9.26	9.08	9.19
6967	NASDAQ	SVC	Fri, Apr 21, 2023	9.09	9.21	9.05	9.17
6966	NASDAQ	SVC	Thu, Apr 20, 2023	9.47	9.48	9.24	9.31
6965	NASDAQ	SVC	Wed, Apr 19, 2023	9.51	9.57	9.38	9.52
6964	NASDAQ	SVC	Tue, Apr 18, 2023	9.66	9.68	9.52	9.56
6963	NASDAQ	SVC	Mon, Apr 17, 2023	9.52	9.68	9.47	9.64
6962	NASDAQ	SVC	Fri, Apr 14, 2023	9.82	9.86	9.33	9.49
6961	NASDAQ	SVC	Thu, Apr 13, 2023	9.52	9.74	9.44	9.69
6960	NASDAQ	SVC	Wed, Apr 12, 2023	9.85	9.87	9.42	9.45
6959	NASDAQ	SVC	Tue, Apr 11, 2023	9.74	9.77	9.60	9.67
6958	NASDAQ	SVC	Mon, Apr 10, 2023	9.73	9.84	9.56	9.69
6957	NASDAQ	SVC	Thu, Apr 6, 2023	9.63	9.75	9.52	9.73
6956	NASDAQ	SVC	Wed, Apr 5, 2023	9.62	9.71	9.54	9.57
6955	NASDAQ	SVC	Tue, Apr 4, 2023	10.03	10.07	9.63	9.76
6954	NASDAQ	SVC	Mon, Apr 3, 2023	9.99	10.20	9.78	9.91
6953	NASDAQ	SVC	Fri, Mar 31, 2023	9.75	9.99	9.69	9.96
6952	NASDAQ	SVC	Thu, Mar 30, 2023	9.75	9.79	9.52	9.64
6951	NASDAQ	SVC	Wed, Mar 29, 2023	9.21	9.60	9.10	9.56
6950	NASDAQ	SVC	Tue, Mar 28, 2023	9.24	9.43	9.06	9.10
6949	NASDAQ	SVC	Mon, Mar 27, 2023	9.24	9.42	9.15	9.33
6948	NASDAQ	SVC	Fri, Mar 24, 2023	8.91	9.15	8.67	9.14
6947	NASDAQ	SVC	Thu, Mar 23, 2023	9.11	9.41	8.92	9.01
6946	NASDAQ	SVC	Wed, Mar 22, 2023	9.45	9.55	9.04	9.04
6945	NASDAQ	SVC	Tue, Mar 21, 2023	9.89	10.05	9.51	9.54
6944	NASDAQ	SVC	Mon, Mar 20, 2023	9.69	9.94	9.66	9.70
6943	NASDAQ	SVC	Fri, Mar 17, 2023	9.99	10.00	9.43	9.59
6942	NASDAQ	SVC	Thu, Mar 16, 2023	10.00	10.34	9.77	10.22
6941	NASDAQ	SVC	Wed, Mar 15, 2023	9.89	10.23	9.78	10.21
6940	NASDAQ	SVC	Tue, Mar 14, 2023	10.55	10.80	10.22	10.33
6939	NASDAQ	SVC	Mon, Mar 13, 2023	10.02	10.22	9.84	10.03
6938	NASDAQ	SVC	Fri, Mar 10, 2023	10.45	10.76	10.21	10.31
6937	NASDAQ	SVC	Thu, Mar 9, 2023	11.31	11.31	10.48	10.54
6936	NASDAQ	SVC	Wed, Mar 8, 2023	11.37	11.38	10.99	11.26
6935	NASDAQ	SVC	Tue, Mar 7, 2023	11.32	11.46	11.21	11.31
6934	NASDAQ	SVC	Mon, Mar 6, 2023	11.35	11.57	11.17	11.27
6933	NASDAQ	SVC	Fri, Mar 3, 2023	11.13	11.31	11.07	11.28
6932	NASDAQ	SVC	Thu, Mar 2, 2023	10.70	11.06	10.60	10.96
6931	NASDAQ	SVC	Wed, Mar 1, 2023	11.02	11.19	10.56	10.80
6930	NASDAQ	SVC	Tue, Feb 28, 2023	11.03	11.33	10.93	10.98
6929	NASDAQ	SVC	Mon, Feb 27, 2023	10.55	11.11	10.55	11.01
6928	NASDAQ	SVC	Fri, Feb 24, 2023	10.45	10.68	10.34	10.65
6927	NASDAQ	SVC	Thu, Feb 23, 2023	10.58	10.75	10.37	10.65
6926	NASDAQ	SVC	Wed, Feb 22, 2023	10.57	10.66	10.42	10.49
6925	NASDAQ	SVC	Tue, Feb 21, 2023	10.57	10.58	10.03	10.47
6924	NASDAQ	SVC	Fri, Feb 17, 2023	10.64	11.16	10.44	10.61
6923	NASDAQ	SVC	Thu, Feb 16, 2023	9.91	11.07	9.90	10.52
6922	NASDAQ	SVC	Wed, Feb 15, 2023	8.43	8.68	8.34	8.62
6921	NASDAQ	SVC	Tue, Feb 14, 2023	8.47	8.64	8.36	8.53
6920	NASDAQ	SVC	Mon, Feb 13, 2023	8.28	8.54	8.22	8.52
6919	NASDAQ	SVC	Fri, Feb 10, 2023	8.48	8.48	8.21	8.31
6918	NASDAQ	SVC	Thu, Feb 9, 2023	8.57	8.62	8.44	8.50
6917	NASDAQ	SVC	Wed, Feb 8, 2023	8.56	8.67	8.45	8.51
6916	NASDAQ	SVC	Tue, Feb 7, 2023	8.54	8.76	8.46	8.68
6915	NASDAQ	SVC	Mon, Feb 6, 2023	8.65	8.76	8.44	8.59
6914	NASDAQ	SVC	Fri, Feb 3, 2023	8.67	8.82	8.61	8.79
6913	NASDAQ	SVC	Thu, Feb 2, 2023	9.00	9.09	8.64	8.82
6912	NASDAQ	SVC	Wed, Feb 1, 2023	8.85	8.93	8.55	8.80
6911	NASDAQ	SVC	Tue, Jan 31, 2023	8.66	8.92	8.65	8.91
6910	NASDAQ	SVC	Mon, Jan 30, 2023	8.63	8.67	8.55	8.61
6909	NASDAQ	SVC	Fri, Jan 27, 2023	8.59	8.73	8.56	8.66
6908	NASDAQ	SVC	Thu, Jan 26, 2023	8.50	8.60	8.32	8.56
6907	NASDAQ	SVC	Wed, Jan 25, 2023	8.20	8.45	8.11	8.43
6906	NASDAQ	SVC	Tue, Jan 24, 2023	8.27	8.29	8.13	8.26
6905	NASDAQ	SVC	Mon, Jan 23, 2023	8.14	8.37	8.11	8.28
6904	NASDAQ	SVC	Fri, Jan 20, 2023	7.93	8.12	7.76	8.12
6903	NASDAQ	SVC	Thu, Jan 19, 2023	8.01	8.14	7.98	8.07
6902	NASDAQ	SVC	Wed, Jan 18, 2023	8.33	8.39	8.15	8.16
6901	NASDAQ	SVC	Tue, Jan 17, 2023	8.19	8.31	8.12	8.29
6900	NASDAQ	SVC	Fri, Jan 13, 2023	8.07	8.22	8.04	8.13
6899	NASDAQ	SVC	Thu, Jan 12, 2023	8.11	8.27	8.03	8.20
6898	NASDAQ	SVC	Wed, Jan 11, 2023	7.86	8.06	7.85	8.00
6897	NASDAQ	SVC	Tue, Jan 10, 2023	7.56	7.77	7.49	7.77
6896	NASDAQ	SVC	Mon, Jan 9, 2023	7.58	7.63	7.49	7.56
6895	NASDAQ	SVC	Fri, Jan 6, 2023	7.30	7.52	7.28	7.48
6894	NASDAQ	SVC	Thu, Jan 5, 2023	7.35	7.35	7.10	7.23
6893	NASDAQ	SVC	Wed, Jan 4, 2023	7.26	7.51	7.24	7.35
6892	NASDAQ	SVC	Tue, Jan 3, 2023	7.48	7.61	7.12	7.15
6891	NASDAQ	SVC	Fri, Dec 30, 2022	7.33	7.36	7.18	7.29
6890	NASDAQ	SVC	Thu, Dec 29, 2022	7.07	7.35	7.05	7.32
6889	NASDAQ	SVC	Wed, Dec 28, 2022	7.21	7.23	7.00	7.06
6888	NASDAQ	SVC	Tue, Dec 27, 2022	7.24	7.29	7.09	7.16
6887	NASDAQ	SVC	Fri, Dec 23, 2022	7.13	7.24	7.06	7.24
6886	NASDAQ	SVC	Thu, Dec 22, 2022	7.04	7.14	6.91	7.13
6885	NASDAQ	SVC	Wed, Dec 21, 2022	7.40	7.40	7.11	7.16
6884	NASDAQ	SVC	Tue, Dec 20, 2022	7.23	7.38	7.17	7.31
6883	NASDAQ	SVC	Mon, Dec 19, 2022	7.43	7.49	7.17	7.25
6882	NASDAQ	SVC	Fri, Dec 16, 2022	7.35	7.51	7.21	7.43
6881	NASDAQ	SVC	Thu, Dec 15, 2022	7.70	7.74	7.51	7.57
6880	NASDAQ	SVC	Wed, Dec 14, 2022	7.92	8.08	7.76	7.82
6879	NASDAQ	SVC	Tue, Dec 13, 2022	8.00	8.23	7.87	7.94
6878	NASDAQ	SVC	Mon, Dec 12, 2022	7.86	7.97	7.77	7.97
6877	NASDAQ	SVC	Fri, Dec 9, 2022	7.57	7.89	7.54	7.86
6876	NASDAQ	SVC	Thu, Dec 8, 2022	7.40	7.68	7.40	7.64
6875	NASDAQ	SVC	Wed, Dec 7, 2022	7.40	7.59	7.34	7.35
6874	NASDAQ	SVC	Tue, Dec 6, 2022	7.45	7.52	7.36	7.41
6873	NASDAQ	SVC	Mon, Dec 5, 2022	7.69	7.73	7.42	7.43
6872	NASDAQ	SVC	Fri, Dec 2, 2022	7.68	7.84	7.64	7.78
6871	NASDAQ	SVC	Thu, Dec 1, 2022	7.89	8.05	7.74	7.86
6870	NASDAQ	SVC	Wed, Nov 30, 2022	7.56	7.86	7.50	7.85
6869	NASDAQ	SVC	Tue, Nov 29, 2022	7.49	7.64	7.44	7.63
6868	NASDAQ	SVC	Mon, Nov 28, 2022	7.55	7.63	7.46	7.49
6867	NASDAQ	SVC	Fri, Nov 25, 2022	7.56	7.75	7.56	7.64
6866	NASDAQ	SVC	Wed, Nov 23, 2022	7.63	7.70	7.54	7.58
6865	NASDAQ	SVC	Tue, Nov 22, 2022	7.72	7.74	7.59	7.69
6864	NASDAQ	SVC	Mon, Nov 21, 2022	7.71	7.79	7.54	7.63
6863	NASDAQ	SVC	Fri, Nov 18, 2022	7.70	7.84	7.58	7.79
6862	NASDAQ	SVC	Thu, Nov 17, 2022	7.36	7.55	7.33	7.42
6861	NASDAQ	SVC	Wed, Nov 16, 2022	7.59	7.65	7.50	7.51
6860	NASDAQ	SVC	Tue, Nov 15, 2022	7.93	8.10	7.72	7.77
6859	NASDAQ	SVC	Mon, Nov 14, 2022	8.05	8.22	7.82	7.84
6858	NASDAQ	SVC	Fri, Nov 11, 2022	7.82	8.18	7.76	8.13
6857	NASDAQ	SVC	Thu, Nov 10, 2022	7.50	7.85	7.43	7.72
6856	NASDAQ	SVC	Wed, Nov 9, 2022	7.32	7.33	7.08	7.14
6855	NASDAQ	SVC	Tue, Nov 8, 2022	7.47	7.56	7.26	7.42
6854	NASDAQ	SVC	Mon, Nov 7, 2022	7.61	7.68	7.22	7.47
6853	NASDAQ	SVC	Fri, Nov 4, 2022	7.76	7.97	7.45	7.47
6852	NASDAQ	SVC	Thu, Nov 3, 2022	7.54	7.74	7.22	7.55
6851	NASDAQ	SVC	Wed, Nov 2, 2022	8.17	8.17	7.66	7.70
6850	NASDAQ	SVC	Tue, Nov 1, 2022	8.27	8.30	8.04	8.15
6849	NASDAQ	SVC	Mon, Oct 31, 2022	7.90	8.21	7.90	8.11
6848	NASDAQ	SVC	Fri, Oct 28, 2022	7.97	8.05	7.74	7.98
6847	NASDAQ	SVC	Thu, Oct 27, 2022	7.96	8.06	7.86	7.92
6846	NASDAQ	SVC	Wed, Oct 26, 2022	7.85	7.97	7.77	7.81
6845	NASDAQ	SVC	Tue, Oct 25, 2022	7.44	7.92	7.36	7.77
6844	NASDAQ	SVC	Mon, Oct 24, 2022	7.52	7.59	7.34	7.44
6843	NASDAQ	SVC	Fri, Oct 21, 2022	7.46	7.51	7.18	7.50
6842	NASDAQ	SVC	Thu, Oct 20, 2022	7.75	7.95	7.57	7.61
6841	NASDAQ	SVC	Wed, Oct 19, 2022	7.83	7.95	7.70	7.73
6840	NASDAQ	SVC	Tue, Oct 18, 2022	8.00	8.06	7.75	7.87
6839	NASDAQ	SVC	Mon, Oct 17, 2022	7.62	7.99	7.61	7.74
6838	NASDAQ	SVC	Fri, Oct 14, 2022	7.20	7.61	7.16	7.35
6837	NASDAQ	SVC	Thu, Oct 13, 2022	5.76	7.24	5.43	7.04
6836	NASDAQ	SVC	Wed, Oct 12, 2022	5.33	5.64	5.30	5.53
6835	NASDAQ	SVC	Tue, Oct 11, 2022	5.45	5.58	5.28	5.52
6834	NASDAQ	SVC	Mon, Oct 10, 2022	5.62	5.73	5.38	5.46
6833	NASDAQ	SVC	Fri, Oct 7, 2022	5.66	5.72	5.42	5.55
6832	NASDAQ	SVC	Thu, Oct 6, 2022	5.70	5.96	5.67	5.73
6831	NASDAQ	SVC	Wed, Oct 5, 2022	5.63	5.79	5.54	5.77
6830	NASDAQ	SVC	Tue, Oct 4, 2022	5.58	5.81	5.58	5.81
6829	NASDAQ	SVC	Mon, Oct 3, 2022	5.35	5.48	5.16	5.42
6828	NASDAQ	SVC	Fri, Sep 30, 2022	5.25	5.35	5.11	5.19
6827	NASDAQ	SVC	Thu, Sep 29, 2022	5.35	5.36	5.00	5.18
6826	NASDAQ	SVC	Wed, Sep 28, 2022	5.27	5.55	5.21	5.49
6825	NASDAQ	SVC	Tue, Sep 27, 2022	5.28	5.51	5.19	5.23
6824	NASDAQ	SVC	Mon, Sep 26, 2022	5.42	5.59	5.19	5.22
6823	NASDAQ	SVC	Fri, Sep 23, 2022	5.75	5.75	5.25	5.52
6822	NASDAQ	SVC	Thu, Sep 22, 2022	6.31	6.37	5.76	5.91
6821	NASDAQ	SVC	Wed, Sep 21, 2022	6.82	6.84	6.35	6.37
6820	NASDAQ	SVC	Tue, Sep 20, 2022	6.63	6.71	6.55	6.70
6819	NASDAQ	SVC	Mon, Sep 19, 2022	6.50	6.77	6.48	6.71
6818	NASDAQ	SVC	Fri, Sep 16, 2022	6.39	6.70	6.26	6.65
6817	NASDAQ	SVC	Thu, Sep 15, 2022	6.74	6.86	6.52	6.56
6816	NASDAQ	SVC	Wed, Sep 14, 2022	6.68	6.76	6.58	6.75
6815	NASDAQ	SVC	Tue, Sep 13, 2022	6.83	7.03	6.61	6.71
6814	NASDAQ	SVC	Mon, Sep 12, 2022	6.99	7.15	6.95	7.13
6813	NASDAQ	SVC	Fri, Sep 9, 2022	6.86	7.03	6.82	6.98
6812	NASDAQ	SVC	Thu, Sep 8, 2022	6.70	6.82	6.62	6.79
6811	NASDAQ	SVC	Wed, Sep 7, 2022	6.54	6.89	6.54	6.81
6810	NASDAQ	SVC	Tue, Sep 6, 2022	6.79	6.82	6.42	6.58
6809	NASDAQ	SVC	Fri, Sep 2, 2022	6.97	6.97	6.70	6.77
6808	NASDAQ	SVC	Thu, Sep 1, 2022	6.72	6.81	6.58	6.81
6807	NASDAQ	SVC	Wed, Aug 31, 2022	6.94	6.97	6.78	6.84
6806	NASDAQ	SVC	Tue, Aug 30, 2022	7.15	7.20	6.88	6.90
6805	NASDAQ	SVC	Mon, Aug 29, 2022	7.10	7.20	7.01	7.11
6804	NASDAQ	SVC	Fri, Aug 26, 2022	7.58	7.59	7.14	7.17
6803	NASDAQ	SVC	Thu, Aug 25, 2022	7.50	7.71	7.47	7.57
6802	NASDAQ	SVC	Wed, Aug 24, 2022	7.35	7.51	7.28	7.48
6801	NASDAQ	SVC	Tue, Aug 23, 2022	7.35	7.64	7.30	7.32
6800	NASDAQ	SVC	Mon, Aug 22, 2022	7.51	7.52	7.29	7.32
6799	NASDAQ	SVC	Fri, Aug 19, 2022	7.91	8.03	7.57	7.65
6798	NASDAQ	SVC	Thu, Aug 18, 2022	7.90	8.13	7.90	8.09
6797	NASDAQ	SVC	Wed, Aug 17, 2022	7.98	8.11	7.81	7.96
6796	NASDAQ	SVC	Tue, Aug 16, 2022	8.02	8.33	8.01	8.16
6795	NASDAQ	SVC	Mon, Aug 15, 2022	8.08	8.25	7.97	8.09
6794	NASDAQ	SVC	Fri, Aug 12, 2022	8.13	8.28	8.11	8.21
6793	NASDAQ	SVC	Thu, Aug 11, 2022	7.96	8.26	7.87	8.05
6792	NASDAQ	SVC	Wed, Aug 10, 2022	7.71	7.88	7.59	7.82
6791	NASDAQ	SVC	Tue, Aug 9, 2022	7.50	7.80	7.41	7.50
6790	NASDAQ	SVC	Mon, Aug 8, 2022	7.43	7.64	7.43	7.50
6789	NASDAQ	SVC	Fri, Aug 5, 2022	6.99	7.49	6.73	7.37
6788	NASDAQ	SVC	Thu, Aug 4, 2022	6.72	6.77	6.57	6.72
6787	NASDAQ	SVC	Wed, Aug 3, 2022	6.45	6.90	6.36	6.73
6786	NASDAQ	SVC	Tue, Aug 2, 2022	6.46	6.55	6.36	6.38
6785	NASDAQ	SVC	Mon, Aug 1, 2022	6.41	6.56	6.26	6.50
6784	NASDAQ	SVC	Fri, Jul 29, 2022	6.53	6.59	6.40	6.54
6783	NASDAQ	SVC	Thu, Jul 28, 2022	6.39	6.56	6.36	6.51
6782	NASDAQ	SVC	Wed, Jul 27, 2022	6.29	6.44	6.23	6.37
6781	NASDAQ	SVC	Tue, Jul 26, 2022	6.33	6.34	6.15	6.20
6780	NASDAQ	SVC	Mon, Jul 25, 2022	6.28	6.42	6.16	6.35
6779	NASDAQ	SVC	Fri, Jul 22, 2022	6.43	6.56	6.16	6.25
6778	NASDAQ	SVC	Thu, Jul 21, 2022	6.58	6.58	6.28	6.44
6777	NASDAQ	SVC	Wed, Jul 20, 2022	6.50	6.80	6.17	6.70
6776	NASDAQ	SVC	Tue, Jul 19, 2022	6.41	6.63	6.37	6.54
6775	NASDAQ	SVC	Mon, Jul 18, 2022	6.24	6.52	6.22	6.30
6774	NASDAQ	SVC	Fri, Jul 15, 2022	6.30	6.39	6.04	6.13
6773	NASDAQ	SVC	Thu, Jul 14, 2022	6.08	6.21	6.00	6.14
6772	NASDAQ	SVC	Wed, Jul 13, 2022	5.82	6.19	5.58	6.17
6771	NASDAQ	SVC	Tue, Jul 12, 2022	5.72	6.11	5.69	5.94
6770	NASDAQ	SVC	Mon, Jul 11, 2022	5.84	5.95	5.71	5.77
6769	NASDAQ	SVC	Fri, Jul 8, 2022	5.53	6.02	5.44	5.97
6768	NASDAQ	SVC	Thu, Jul 7, 2022	5.38	5.64	5.38	5.55
6767	NASDAQ	SVC	Wed, Jul 6, 2022	5.42	5.63	5.21	5.30
6766	NASDAQ	SVC	Tue, Jul 5, 2022	5.23	5.49	5.09	5.46
6765	NASDAQ	SVC	Fri, Jul 1, 2022	5.17	5.43	5.17	5.40
6764	NASDAQ	SVC	Thu, Jun 30, 2022	5.03	5.33	4.90	5.23
6763	NASDAQ	SVC	Wed, Jun 29, 2022	5.27	5.27	5.04	5.19
6762	NASDAQ	SVC	Tue, Jun 28, 2022	5.38	5.69	5.28	5.30
6761	NASDAQ	SVC	Mon, Jun 27, 2022	5.25	5.38	5.16	5.29
6760	NASDAQ	SVC	Fri, Jun 24, 2022	4.89	5.45	4.84	5.23
6759	NASDAQ	SVC	Thu, Jun 23, 2022	4.90	4.92	4.65	4.83
6758	NASDAQ	SVC	Wed, Jun 22, 2022	4.88	5.14	4.82	4.89
6757	NASDAQ	SVC	Tue, Jun 21, 2022	5.17	5.35	5.00	5.06
6756	NASDAQ	SVC	Fri, Jun 17, 2022	4.89	5.14	4.69	5.05
6755	NASDAQ	SVC	Thu, Jun 16, 2022	5.50	5.50	4.95	4.99
6754	NASDAQ	SVC	Wed, Jun 15, 2022	5.60	5.91	5.56	5.70
6753	NASDAQ	SVC	Tue, Jun 14, 2022	5.75	5.77	5.52	5.57
6752	NASDAQ	SVC	Mon, Jun 13, 2022	6.10	6.13	5.61	5.65
6751	NASDAQ	SVC	Fri, Jun 10, 2022	6.71	6.79	6.35	6.36
6750	NASDAQ	SVC	Thu, Jun 9, 2022	7.17	7.17	6.87	6.89
6749	NASDAQ	SVC	Wed, Jun 8, 2022	6.85	7.27	6.80	7.17
6748	NASDAQ	SVC	Tue, Jun 7, 2022	6.71	7.00	6.67	6.96
6747	NASDAQ	SVC	Mon, Jun 6, 2022	6.71	6.80	6.58	6.79
6746	NASDAQ	SVC	Fri, Jun 3, 2022	6.62	6.72	6.54	6.62
6745	NASDAQ	SVC	Thu, Jun 2, 2022	6.40	6.76	6.40	6.73
6744	NASDAQ	SVC	Wed, Jun 1, 2022	6.39	6.52	6.17	6.44
6743	NASDAQ	SVC	Tue, May 31, 2022	6.28	6.37	6.20	6.33
6742	NASDAQ	SVC	Fri, May 27, 2022	6.23	6.40	6.21	6.34
6741	NASDAQ	SVC	Thu, May 26, 2022	6.06	6.25	5.99	6.16
6740	NASDAQ	SVC	Wed, May 25, 2022	5.70	6.01	5.70	5.95
6739	NASDAQ	SVC	Tue, May 24, 2022	5.87	5.87	5.54	5.77
6738	NASDAQ	SVC	Mon, May 23, 2022	5.90	6.08	5.75	5.99
6737	NASDAQ	SVC	Fri, May 20, 2022	6.27	6.31	5.68	5.85
6736	NASDAQ	SVC	Thu, May 19, 2022	6.30	6.49	6.14	6.15
6735	NASDAQ	SVC	Wed, May 18, 2022	6.62	6.81	6.31	6.34
6734	NASDAQ	SVC	Tue, May 17, 2022	6.62	6.76	6.56	6.72
6733	NASDAQ	SVC	Mon, May 16, 2022	6.35	6.59	6.35	6.45
6732	NASDAQ	SVC	Fri, May 13, 2022	6.17	6.44	6.05	6.41
6731	NASDAQ	SVC	Thu, May 12, 2022	5.98	6.15	5.75	5.98
6730	NASDAQ	SVC	Wed, May 11, 2022	6.25	6.38	5.94	6.01
6729	NASDAQ	SVC	Tue, May 10, 2022	6.24	6.34	5.82	6.19
6728	NASDAQ	SVC	Mon, May 9, 2022	6.62	6.62	6.02	6.10
6727	NASDAQ	SVC	Fri, May 6, 2022	6.89	7.02	6.57	6.71
6726	NASDAQ	SVC	Thu, May 5, 2022	7.54	7.75	6.74	6.92
6725	NASDAQ	SVC	Wed, May 4, 2022	7.90	8.07	7.61	8.03
6724	NASDAQ	SVC	Tue, May 3, 2022	7.95	8.05	7.69	7.91
6723	NASDAQ	SVC	Mon, May 2, 2022	8.18	8.23	7.81	7.93
6722	NASDAQ	SVC	Fri, Apr 29, 2022	8.41	8.46	8.07	8.12
6721	NASDAQ	SVC	Thu, Apr 28, 2022	8.28	8.47	8.01	8.44
6720	NASDAQ	SVC	Wed, Apr 27, 2022	8.24	8.38	8.09	8.15
6719	NASDAQ	SVC	Tue, Apr 26, 2022	8.43	8.54	8.24	8.27
6718	NASDAQ	SVC	Mon, Apr 25, 2022	8.45	8.62	8.33	8.54
6717	NASDAQ	SVC	Fri, Apr 22, 2022	8.70	8.82	8.52	8.55
6716	NASDAQ	SVC	Thu, Apr 21, 2022	9.24	9.32	8.78	8.80
6715	NASDAQ	SVC	Wed, Apr 20, 2022	9.11	9.35	8.96	8.98
6714	NASDAQ	SVC	Tue, Apr 19, 2022	8.71	9.03	8.71	8.98
6713	NASDAQ	SVC	Mon, Apr 18, 2022	8.71	8.85	8.59	8.66
6712	NASDAQ	SVC	Thu, Apr 14, 2022	8.62	8.94	8.60	8.72
6711	NASDAQ	SVC	Wed, Apr 13, 2022	8.16	8.61	8.12	8.57
6710	NASDAQ	SVC	Tue, Apr 12, 2022	8.06	8.20	7.95	8.08
6709	NASDAQ	SVC	Mon, Apr 11, 2022	7.95	8.10	7.84	7.94
6708	NASDAQ	SVC	Fri, Apr 8, 2022	8.13	8.20	7.95	8.00
6707	NASDAQ	SVC	Thu, Apr 7, 2022	8.25	8.25	8.00	8.16
6706	NASDAQ	SVC	Wed, Apr 6, 2022	8.45	8.45	8.16	8.27
6705	NASDAQ	SVC	Tue, Apr 5, 2022	8.94	9.08	8.51	8.53
6704	NASDAQ	SVC	Mon, Apr 4, 2022	8.89	9.01	8.66	8.92
6703	NASDAQ	SVC	Fri, Apr 1, 2022	8.93	9.01	8.71	8.94
6702	NASDAQ	SVC	Thu, Mar 31, 2022	9.02	9.11	8.83	8.83
6701	NASDAQ	SVC	Wed, Mar 30, 2022	9.15	9.15	8.90	9.01
6700	NASDAQ	SVC	Tue, Mar 29, 2022	8.83	9.22	8.83	9.19
6699	NASDAQ	SVC	Mon, Mar 28, 2022	8.76	8.77	8.44	8.63
6698	NASDAQ	SVC	Fri, Mar 25, 2022	8.62	8.78	8.51	8.74
6697	NASDAQ	SVC	Thu, Mar 24, 2022	8.49	8.62	8.29	8.60
6696	NASDAQ	SVC	Wed, Mar 23, 2022	8.70	8.77	8.42	8.42
6695	NASDAQ	SVC	Tue, Mar 22, 2022	8.71	8.95	8.69	8.74
6694	NASDAQ	SVC	Mon, Mar 21, 2022	8.82	8.83	8.51	8.65
6693	NASDAQ	SVC	Fri, Mar 18, 2022	8.78	8.88	8.56	8.86
6692	NASDAQ	SVC	Thu, Mar 17, 2022	8.18	8.75	8.17	8.73
6691	NASDAQ	SVC	Wed, Mar 16, 2022	8.37	8.45	8.00	8.29
6690	NASDAQ	SVC	Tue, Mar 15, 2022	8.28	8.45	7.99	8.25
6689	NASDAQ	SVC	Mon, Mar 14, 2022	8.23	8.34	7.94	8.13
6688	NASDAQ	SVC	Fri, Mar 11, 2022	8.50	8.69	8.19	8.20
6687	NASDAQ	SVC	Thu, Mar 10, 2022	7.95	8.39	7.86	8.38
6686	NASDAQ	SVC	Wed, Mar 9, 2022	7.94	8.26	7.85	8.16
6685	NASDAQ	SVC	Tue, Mar 8, 2022	7.13	7.81	7.01	7.62
6684	NASDAQ	SVC	Mon, Mar 7, 2022	7.68	7.69	7.11	7.11
6683	NASDAQ	SVC	Fri, Mar 4, 2022	8.00	8.07	7.66	7.72
6682	NASDAQ	SVC	Thu, Mar 3, 2022	8.47	8.55	8.00	8.17
6681	NASDAQ	SVC	Wed, Mar 2, 2022	8.28	8.43	8.22	8.38
6680	NASDAQ	SVC	Tue, Mar 1, 2022	8.61	8.69	8.11	8.21
6679	NASDAQ	SVC	Mon, Feb 28, 2022	8.43	8.74	8.37	8.63
6678	NASDAQ	SVC	Fri, Feb 25, 2022	8.71	8.96	8.51	8.61
6677	NASDAQ	SVC	Thu, Feb 24, 2022	8.37	9.10	8.29	9.06
6676	NASDAQ	SVC	Wed, Feb 23, 2022	9.09	9.14	8.67	8.72
6675	NASDAQ	SVC	Tue, Feb 22, 2022	8.91	9.18	8.85	8.94
6674	NASDAQ	SVC	Fri, Feb 18, 2022	9.11	9.38	9.03	9.05
6673	NASDAQ	SVC	Thu, Feb 17, 2022	9.12	9.30	9.05	9.15
6672	NASDAQ	SVC	Wed, Feb 16, 2022	8.88	9.28	8.88	9.23
6671	NASDAQ	SVC	Tue, Feb 15, 2022	8.45	8.94	8.45	8.90
6670	NASDAQ	SVC	Mon, Feb 14, 2022	8.54	8.72	8.23	8.26
6669	NASDAQ	SVC	Fri, Feb 11, 2022	9.05	9.13	8.46	8.52
6668	NASDAQ	SVC	Thu, Feb 10, 2022	8.79	9.23	8.67	9.00
6667	NASDAQ	SVC	Wed, Feb 9, 2022	8.88	9.15	8.88	9.02
6666	NASDAQ	SVC	Tue, Feb 8, 2022	8.61	8.94	8.61	8.75
6665	NASDAQ	SVC	Mon, Feb 7, 2022	8.47	8.88	8.46	8.61
6664	NASDAQ	SVC	Fri, Feb 4, 2022	8.30	8.48	8.11	8.44
6663	NASDAQ	SVC	Thu, Feb 3, 2022	8.37	8.49	8.21	8.30
6662	NASDAQ	SVC	Wed, Feb 2, 2022	8.62	8.79	8.37	8.47
6661	NASDAQ	SVC	Tue, Feb 1, 2022	8.58	8.91	8.44	8.80
6660	NASDAQ	SVC	Mon, Jan 31, 2022	7.97	8.57	7.90	8.55
6659	NASDAQ	SVC	Fri, Jan 28, 2022	7.70	8.04	7.53	8.04
6658	NASDAQ	SVC	Thu, Jan 27, 2022	8.48	8.49	7.72	7.76
6657	NASDAQ	SVC	Wed, Jan 26, 2022	8.49	8.82	8.28	8.34
6656	NASDAQ	SVC	Tue, Jan 25, 2022	8.37	8.48	8.08	8.37
6655	NASDAQ	SVC	Mon, Jan 24, 2022	8.49	8.55	8.08	8.53
6654	NASDAQ	SVC	Fri, Jan 21, 2022	8.63	8.82	8.55	8.64
6653	NASDAQ	SVC	Thu, Jan 20, 2022	9.13	9.32	8.77	8.79
6652	NASDAQ	SVC	Wed, Jan 19, 2022	9.45	9.45	9.08	9.09
6651	NASDAQ	SVC	Tue, Jan 18, 2022	9.38	9.57	9.36	9.39
6650	NASDAQ	SVC	Fri, Jan 14, 2022	9.29	9.44	9.21	9.43
6649	NASDAQ	SVC	Thu, Jan 13, 2022	9.41	9.58	9.32	9.36
6648	NASDAQ	SVC	Wed, Jan 12, 2022	9.67	9.72	9.38	9.39
6647	NASDAQ	SVC	Tue, Jan 11, 2022	9.43	9.64	9.20	9.60
6646	NASDAQ	SVC	Mon, Jan 10, 2022	9.60	9.67	9.35	9.42
6645	NASDAQ	SVC	Fri, Jan 7, 2022	9.70	9.94	9.67	9.70
6644	NASDAQ	SVC	Thu, Jan 6, 2022	9.43	9.74	9.26	9.65
6643	NASDAQ	SVC	Wed, Jan 5, 2022	9.59	9.77	9.23	9.29
6642	NASDAQ	SVC	Tue, Jan 4, 2022	9.32	9.68	9.32	9.61
6641	NASDAQ	SVC	Mon, Jan 3, 2022	8.85	9.31	8.85	9.27
6640	NASDAQ	SVC	Fri, Dec 31, 2021	8.93	8.99	8.76	8.79
6639	NASDAQ	SVC	Thu, Dec 30, 2021	8.84	9.10	8.80	8.95
6638	NASDAQ	SVC	Wed, Dec 29, 2021	8.83	8.91	8.62	8.88
6637	NASDAQ	SVC	Tue, Dec 28, 2021	8.88	9.07	8.78	8.88
6636	NASDAQ	SVC	Mon, Dec 27, 2021	8.88	8.98	8.80	8.91
6635	NASDAQ	SVC	Thu, Dec 23, 2021	9.06	9.14	8.92	8.96
6634	NASDAQ	SVC	Wed, Dec 22, 2021	8.86	9.01	8.77	8.97
6633	NASDAQ	SVC	Tue, Dec 21, 2021	8.42	9.04	8.40	8.85
6632	NASDAQ	SVC	Mon, Dec 20, 2021	8.18	8.32	7.95	8.29
6631	NASDAQ	SVC	Fri, Dec 17, 2021	8.29	8.62	8.11	8.53
6630	NASDAQ	SVC	Thu, Dec 16, 2021	8.52	8.65	8.25	8.30
6629	NASDAQ	SVC	Wed, Dec 15, 2021	8.57	8.61	8.21	8.43
6628	NASDAQ	SVC	Tue, Dec 14, 2021	8.66	8.93	8.54	8.60
6627	NASDAQ	SVC	Mon, Dec 13, 2021	9.05	9.09	8.71	8.78
6626	NASDAQ	SVC	Fri, Dec 10, 2021	9.41	9.48	9.13	9.19
6625	NASDAQ	SVC	Thu, Dec 9, 2021	9.46	9.55	9.31	9.32
6624	NASDAQ	SVC	Wed, Dec 8, 2021	9.37	9.92	9.36	9.62
6623	NASDAQ	SVC	Tue, Dec 7, 2021	9.75	9.87	9.25	9.39
6622	NASDAQ	SVC	Mon, Dec 6, 2021	8.73	9.87	8.67	9.57
6621	NASDAQ	SVC	Fri, Dec 3, 2021	8.54	8.61	8.28	8.54
6620	NASDAQ	SVC	Thu, Dec 2, 2021	8.27	8.74	7.95	8.59
6619	NASDAQ	SVC	Wed, Dec 1, 2021	8.75	8.86	8.07	8.08
6618	NASDAQ	SVC	Tue, Nov 30, 2021	8.72	8.80	8.44	8.51
6617	NASDAQ	SVC	Mon, Nov 29, 2021	9.38	9.39	8.76	8.94
6616	NASDAQ	SVC	Fri, Nov 26, 2021	9.47	9.50	8.51	9.00
6615	NASDAQ	SVC	Wed, Nov 24, 2021	9.78	10.00	9.69	9.83
6614	NASDAQ	SVC	Tue, Nov 23, 2021	9.88	10.16	9.69	9.82
6613	NASDAQ	SVC	Mon, Nov 22, 2021	10.03	10.07	9.76	9.84
6612	NASDAQ	SVC	Fri, Nov 19, 2021	10.18	10.27	9.95	10.04
6611	NASDAQ	SVC	Thu, Nov 18, 2021	10.77	10.78	10.24	10.36
6610	NASDAQ	SVC	Wed, Nov 17, 2021	10.70	10.78	10.53	10.69
6609	NASDAQ	SVC	Tue, Nov 16, 2021	10.83	10.85	10.62	10.79
6608	NASDAQ	SVC	Mon, Nov 15, 2021	10.78	10.88	10.70	10.81
6607	NASDAQ	SVC	Fri, Nov 12, 2021	11.17	11.22	10.67	10.75
6606	NASDAQ	SVC	Thu, Nov 11, 2021	11.50	11.50	11.08	11.12
6605	NASDAQ	SVC	Wed, Nov 10, 2021	11.66	11.83	11.47	11.49
6604	NASDAQ	SVC	Tue, Nov 9, 2021	11.61	11.75	11.45	11.74
6603	NASDAQ	SVC	Mon, Nov 8, 2021	12.04	12.23	11.59	11.69
6602	NASDAQ	SVC	Fri, Nov 5, 2021	11.29	12.14	11.28	11.98
6601	NASDAQ	SVC	Thu, Nov 4, 2021	11.38	11.58	10.92	10.96
6600	NASDAQ	SVC	Wed, Nov 3, 2021	10.87	11.48	10.87	11.35
6599	NASDAQ	SVC	Tue, Nov 2, 2021	11.32	11.37	11.02	11.03
6598	NASDAQ	SVC	Mon, Nov 1, 2021	10.86	11.33	10.83	11.32
6597	NASDAQ	SVC	Fri, Oct 29, 2021	10.87	11.00	10.67	10.77
6596	NASDAQ	SVC	Thu, Oct 28, 2021	10.55	10.88	10.45	10.86
6595	NASDAQ	SVC	Wed, Oct 27, 2021	10.55	10.71	10.42	10.55
6594	NASDAQ	SVC	Tue, Oct 26, 2021	10.85	10.85	10.56	10.57
6593	NASDAQ	SVC	Mon, Oct 25, 2021	10.98	11.09	10.74	10.82
6592	NASDAQ	SVC	Fri, Oct 22, 2021	11.27	11.29	10.97	11.03
6591	NASDAQ	SVC	Thu, Oct 21, 2021	11.22	11.39	11.14	11.23
6590	NASDAQ	SVC	Wed, Oct 20, 2021	11.16	11.28	11.04	11.26
6589	NASDAQ	SVC	Tue, Oct 19, 2021	11.46	11.47	11.18	11.19
6588	NASDAQ	SVC	Mon, Oct 18, 2021	11.23	11.55	11.20	11.38
6587	NASDAQ	SVC	Fri, Oct 15, 2021	11.90	11.99	11.70	11.76
6586	NASDAQ	SVC	Thu, Oct 14, 2021	11.60	11.72	11.49	11.67
6585	NASDAQ	SVC	Wed, Oct 13, 2021	11.44	11.45	11.19	11.45
6584	NASDAQ	SVC	Tue, Oct 12, 2021	11.37	11.53	11.27	11.45
6583	NASDAQ	SVC	Mon, Oct 11, 2021	11.42	11.61	11.33	11.40
6582	NASDAQ	SVC	Fri, Oct 8, 2021	11.21	11.54	11.16	11.40
6581	NASDAQ	SVC	Thu, Oct 7, 2021	11.47	11.60	11.24	11.28
6580	NASDAQ	SVC	Wed, Oct 6, 2021	11.04	11.34	10.73	11.32
6579	NASDAQ	SVC	Tue, Oct 5, 2021	11.13	11.31	11.05	11.23
6578	NASDAQ	SVC	Mon, Oct 4, 2021	11.53	11.66	11.21	11.28
6577	NASDAQ	SVC	Fri, Oct 1, 2021	11.33	11.71	11.32	11.56
6576	NASDAQ	SVC	Thu, Sep 30, 2021	11.42	11.42	11.16	11.21
6575	NASDAQ	SVC	Wed, Sep 29, 2021	11.36	11.44	11.06	11.38
6574	NASDAQ	SVC	Tue, Sep 28, 2021	11.40	11.59	11.16	11.22
6573	NASDAQ	SVC	Mon, Sep 27, 2021	11.36	11.86	11.36	11.52
6572	NASDAQ	SVC	Fri, Sep 24, 2021	11.33	11.45	11.21	11.30
6571	NASDAQ	SVC	Thu, Sep 23, 2021	11.25	11.48	11.16	11.39
6570	NASDAQ	SVC	Wed, Sep 22, 2021	10.99	11.29	10.99	11.18
6569	NASDAQ	SVC	Tue, Sep 21, 2021	10.79	11.01	10.69	10.83
6568	NASDAQ	SVC	Mon, Sep 20, 2021	10.59	10.96	10.45	10.70
6567	NASDAQ	SVC	Fri, Sep 17, 2021	10.90	10.96	10.66	10.86
6566	NASDAQ	SVC	Thu, Sep 16, 2021	10.82	10.97	10.74	10.83
6565	NASDAQ	SVC	Wed, Sep 15, 2021	10.96	10.96	10.64	10.82
6564	NASDAQ	SVC	Tue, Sep 14, 2021	11.24	11.24	10.84	10.91
6563	NASDAQ	SVC	Mon, Sep 13, 2021	10.79	11.22	10.57	11.19
6562	NASDAQ	SVC	Fri, Sep 10, 2021	11.01	11.01	10.57	10.60
6561	NASDAQ	SVC	Thu, Sep 9, 2021	10.85	11.12	10.75	10.89
6560	NASDAQ	SVC	Wed, Sep 8, 2021	11.20	11.29	10.84	10.95
6559	NASDAQ	SVC	Tue, Sep 7, 2021	11.25	11.41	11.04	11.23
6558	NASDAQ	SVC	Fri, Sep 3, 2021	11.39	11.44	11.14	11.30
6557	NASDAQ	SVC	Thu, Sep 2, 2021	11.40	11.63	11.29	11.41
6556	NASDAQ	SVC	Wed, Sep 1, 2021	11.47	11.62	11.21	11.34
6555	NASDAQ	SVC	Tue, Aug 31, 2021	11.22	11.49	11.11	11.43
6554	NASDAQ	SVC	Mon, Aug 30, 2021	11.57	11.60	11.21	11.31
6553	NASDAQ	SVC	Fri, Aug 27, 2021	11.13	11.64	11.08	11.56
6552	NASDAQ	SVC	Thu, Aug 26, 2021	11.25	11.42	11.06	11.08
6551	NASDAQ	SVC	Wed, Aug 25, 2021	11.23	11.50	11.09	11.31
6550	NASDAQ	SVC	Tue, Aug 24, 2021	10.97	11.28	10.97	11.21
6549	NASDAQ	SVC	Mon, Aug 23, 2021	10.81	11.01	10.80	10.92
6548	NASDAQ	SVC	Fri, Aug 20, 2021	10.47	10.77	10.32	10.76
6547	NASDAQ	SVC	Thu, Aug 19, 2021	10.91	10.91	10.39	10.56
6546	NASDAQ	SVC	Wed, Aug 18, 2021	10.67	10.98	10.56	10.75
6545	NASDAQ	SVC	Tue, Aug 17, 2021	10.77	10.93	10.54	10.74
6544	NASDAQ	SVC	Mon, Aug 16, 2021	11.29	11.32	11.00	11.03
6543	NASDAQ	SVC	Fri, Aug 13, 2021	11.50	11.50	11.18	11.33
6542	NASDAQ	SVC	Thu, Aug 12, 2021	11.81	11.90	11.40	11.51
6541	NASDAQ	SVC	Wed, Aug 11, 2021	11.60	11.98	11.46	11.87
6540	NASDAQ	SVC	Tue, Aug 10, 2021	11.70	11.86	11.47	11.56
6539	NASDAQ	SVC	Mon, Aug 9, 2021	11.52	11.79	11.28	11.36
6538	NASDAQ	SVC	Fri, Aug 6, 2021	11.73	12.13	11.41	11.92
6537	NASDAQ	SVC	Thu, Aug 5, 2021	10.75	11.27	10.75	11.23
6536	NASDAQ	SVC	Wed, Aug 4, 2021	10.75	11.04	10.54	10.71
6535	NASDAQ	SVC	Tue, Aug 3, 2021	11.10	11.21	10.64	11.14
6534	NASDAQ	SVC	Mon, Aug 2, 2021	11.19	11.63	11.04	11.11
6533	NASDAQ	SVC	Fri, Jul 30, 2021	11.28	11.54	11.09	11.13
6532	NASDAQ	SVC	Thu, Jul 29, 2021	11.41	11.68	11.35	11.36
6531	NASDAQ	SVC	Wed, Jul 28, 2021	11.32	11.50	11.04	11.32
6530	NASDAQ	SVC	Tue, Jul 27, 2021	11.32	11.44	11.12	11.26
6529	NASDAQ	SVC	Mon, Jul 26, 2021	11.34	11.55	11.26	11.47
6528	NASDAQ	SVC	Fri, Jul 23, 2021	11.66	11.88	11.31	11.39
6527	NASDAQ	SVC	Thu, Jul 22, 2021	11.75	11.75	11.38	11.56
6526	NASDAQ	SVC	Wed, Jul 21, 2021	11.40	12.04	11.40	11.86
6525	NASDAQ	SVC	Tue, Jul 20, 2021	10.89	11.72	10.78	11.33
6524	NASDAQ	SVC	Mon, Jul 19, 2021	11.40	11.40	10.69	10.94
6523	NASDAQ	SVC	Fri, Jul 16, 2021	12.15	12.29	11.67	11.72
6522	NASDAQ	SVC	Thu, Jul 15, 2021	11.95	12.15	11.85	12.01
6521	NASDAQ	SVC	Wed, Jul 14, 2021	12.15	12.40	11.94	12.06
6520	NASDAQ	SVC	Tue, Jul 13, 2021	12.48	12.48	11.93	12.07
6519	NASDAQ	SVC	Mon, Jul 12, 2021	12.35	12.65	12.25	12.61
6518	NASDAQ	SVC	Fri, Jul 9, 2021	12.25	12.54	12.15	12.49
6517	NASDAQ	SVC	Thu, Jul 8, 2021	11.94	12.15	11.57	12.01
6516	NASDAQ	SVC	Wed, Jul 7, 2021	12.31	12.50	11.96	12.17
6515	NASDAQ	SVC	Tue, Jul 6, 2021	12.58	12.68	12.18	12.44
6514	NASDAQ	SVC	Fri, Jul 2, 2021	12.82	12.84	12.58	12.63
6513	NASDAQ	SVC	Thu, Jul 1, 2021	12.68	13.02	12.67	12.81
6512	NASDAQ	SVC	Wed, Jun 30, 2021	12.42	12.81	12.37	12.60
6511	NASDAQ	SVC	Tue, Jun 29, 2021	12.94	12.94	12.46	12.52
6510	NASDAQ	SVC	Mon, Jun 28, 2021	13.01	13.19	12.48	12.68
6509	NASDAQ	SVC	Fri, Jun 25, 2021	13.43	13.46	13.19	13.21
6508	NASDAQ	SVC	Thu, Jun 24, 2021	13.34	13.50	13.04	13.41
6507	NASDAQ	SVC	Wed, Jun 23, 2021	13.47	13.76	13.24	13.28
6506	NASDAQ	SVC	Tue, Jun 22, 2021	13.57	13.68	13.32	13.47
6505	NASDAQ	SVC	Mon, Jun 21, 2021	13.46	13.69	13.25	13.63
6504	NASDAQ	SVC	Fri, Jun 18, 2021	13.55	13.69	13.30	13.31
6503	NASDAQ	SVC	Thu, Jun 17, 2021	13.94	14.06	13.66	13.81
6502	NASDAQ	SVC	Wed, Jun 16, 2021	13.93	14.13	13.80	13.94
6501	NASDAQ	SVC	Tue, Jun 15, 2021	13.73	14.08	13.64	13.95
6500	NASDAQ	SVC	Mon, Jun 14, 2021	14.10	14.25	13.57	13.77
6499	NASDAQ	SVC	Fri, Jun 11, 2021	13.81	13.98	13.69	13.97
6498	NASDAQ	SVC	Thu, Jun 10, 2021	14.54	14.54	13.71	13.81
6497	NASDAQ	SVC	Wed, Jun 9, 2021	14.86	14.97	14.08	14.33
6496	NASDAQ	SVC	Tue, Jun 8, 2021	14.80	15.39	14.42	14.83
6495	NASDAQ	SVC	Mon, Jun 7, 2021	12.45	14.72	12.45	14.61
6494	NASDAQ	SVC	Fri, Jun 4, 2021	12.64	12.72	12.44	12.46
6493	NASDAQ	SVC	Thu, Jun 3, 2021	12.84	13.00	12.49	12.55
6492	NASDAQ	SVC	Wed, Jun 2, 2021	12.95	13.22	12.89	13.00
6491	NASDAQ	SVC	Tue, Jun 1, 2021	12.58	12.87	12.53	12.83
6490	NASDAQ	SVC	Fri, May 28, 2021	12.25	12.75	12.17	12.56
6489	NASDAQ	SVC	Thu, May 27, 2021	11.07	11.77	11.07	11.59
6488	NASDAQ	SVC	Wed, May 26, 2021	10.82	11.22	10.72	11.04
6487	NASDAQ	SVC	Tue, May 25, 2021	10.95	11.12	10.78	10.81
6486	NASDAQ	SVC	Mon, May 24, 2021	10.66	10.93	10.60	10.91
6485	NASDAQ	SVC	Fri, May 21, 2021	10.81	10.81	10.59	10.66
6484	NASDAQ	SVC	Thu, May 20, 2021	10.80	10.85	10.54	10.71
6483	NASDAQ	SVC	Wed, May 19, 2021	10.88	10.92	10.65	10.84
6482	NASDAQ	SVC	Tue, May 18, 2021	11.07	11.33	10.99	11.08
6481	NASDAQ	SVC	Mon, May 17, 2021	11.18	11.24	10.87	11.10
6480	NASDAQ	SVC	Fri, May 14, 2021	10.99	11.43	10.95	11.32
6479	NASDAQ	SVC	Thu, May 13, 2021	10.69	11.09	10.65	10.96
6478	NASDAQ	SVC	Wed, May 12, 2021	10.90	11.10	10.61	10.63
6477	NASDAQ	SVC	Tue, May 11, 2021	10.99	11.09	10.73	10.92
6476	NASDAQ	SVC	Mon, May 10, 2021	12.07	12.08	11.17	11.27
6475	NASDAQ	SVC	Fri, May 7, 2021	11.85	12.11	11.73	12.08
6474	NASDAQ	SVC	Thu, May 6, 2021	11.95	11.99	11.57	11.79
6473	NASDAQ	SVC	Wed, May 5, 2021	11.94	11.94	11.58	11.64
6472	NASDAQ	SVC	Tue, May 4, 2021	12.38	12.41	11.81	11.94
6471	NASDAQ	SVC	Mon, May 3, 2021	12.48	12.78	12.40	12.46
6470	NASDAQ	SVC	Fri, Apr 30, 2021	12.50	12.56	12.20	12.32
6469	NASDAQ	SVC	Thu, Apr 29, 2021	12.49	12.83	12.33	12.65
6468	NASDAQ	SVC	Wed, Apr 28, 2021	12.33	12.47	12.20	12.42
6467	NASDAQ	SVC	Tue, Apr 27, 2021	12.24	12.42	12.06	12.28
6466	NASDAQ	SVC	Mon, Apr 26, 2021	12.12	12.45	12.05	12.23
6465	NASDAQ	SVC	Fri, Apr 23, 2021	11.95	12.15	11.74	12.03
6464	NASDAQ	SVC	Thu, Apr 22, 2021	12.16	12.27	11.86	11.92
6463	NASDAQ	SVC	Wed, Apr 21, 2021	11.92	12.31	11.75	12.18
6462	NASDAQ	SVC	Tue, Apr 20, 2021	12.28	12.34	11.80	12.00
6461	NASDAQ	SVC	Mon, Apr 19, 2021	12.41	12.55	12.21	12.40
6460	NASDAQ	SVC	Fri, Apr 16, 2021	12.57	12.63	12.39	12.43
6459	NASDAQ	SVC	Thu, Apr 15, 2021	12.43	12.49	12.18	12.40
6458	NASDAQ	SVC	Wed, Apr 14, 2021	12.40	12.92	12.23	12.36
6457	NASDAQ	SVC	Tue, Apr 13, 2021	12.38	12.53	12.16	12.41
6456	NASDAQ	SVC	Mon, Apr 12, 2021	12.48	12.62	12.26	12.62
6455	NASDAQ	SVC	Fri, Apr 9, 2021	12.69	12.69	12.32	12.44
6454	NASDAQ	SVC	Thu, Apr 8, 2021	12.30	12.61	12.09	12.59
6453	NASDAQ	SVC	Wed, Apr 7, 2021	12.44	12.63	12.15	12.32
6452	NASDAQ	SVC	Tue, Apr 6, 2021	12.62	12.70	12.33	12.38
6451	NASDAQ	SVC	Mon, Apr 5, 2021	12.46	12.70	12.30	12.59
6450	NASDAQ	SVC	Thu, Apr 1, 2021	11.97	12.38	11.86	12.30
6449	NASDAQ	SVC	Wed, Mar 31, 2021	12.20	12.20	11.82	11.86
6448	NASDAQ	SVC	Tue, Mar 30, 2021	12.02	12.25	11.97	12.14
6447	NASDAQ	SVC	Mon, Mar 29, 2021	12.11	12.49	11.81	11.92
6446	NASDAQ	SVC	Fri, Mar 26, 2021	12.49	12.57	12.18	12.38
6445	NASDAQ	SVC	Thu, Mar 25, 2021	11.68	12.40	11.51	12.34
6444	NASDAQ	SVC	Wed, Mar 24, 2021	12.23	12.69	11.86	11.87
6443	NASDAQ	SVC	Tue, Mar 23, 2021	12.41	12.56	11.89	12.00
6442	NASDAQ	SVC	Mon, Mar 22, 2021	12.75	12.80	12.47	12.61
6441	NASDAQ	SVC	Fri, Mar 19, 2021	13.13	13.17	12.60	12.81
6440	NASDAQ	SVC	Thu, Mar 18, 2021	13.75	13.89	13.11	13.22
6439	NASDAQ	SVC	Wed, Mar 17, 2021	13.44	13.87	13.34	13.84
6438	NASDAQ	SVC	Tue, Mar 16, 2021	13.68	13.72	13.19	13.37
6437	NASDAQ	SVC	Mon, Mar 15, 2021	13.82	13.92	13.52	13.65
6436	NASDAQ	SVC	Fri, Mar 12, 2021	13.41	13.59	13.20	13.54
6435	NASDAQ	SVC	Thu, Mar 11, 2021	13.21	13.54	12.92	13.23
6434	NASDAQ	SVC	Wed, Mar 10, 2021	12.67	13.28	12.60	13.16
6433	NASDAQ	SVC	Tue, Mar 9, 2021	12.72	12.85	12.34	12.63
6432	NASDAQ	SVC	Mon, Mar 8, 2021	12.32	12.78	12.21	12.66
6431	NASDAQ	SVC	Fri, Mar 5, 2021	12.29	12.38	11.55	12.26
6430	NASDAQ	SVC	Thu, Mar 4, 2021	12.39	12.49	11.72	12.01
6429	NASDAQ	SVC	Wed, Mar 3, 2021	12.09	12.66	12.09	12.28
6428	NASDAQ	SVC	Tue, Mar 2, 2021	12.25	12.44	12.05	12.07
6427	NASDAQ	SVC	Mon, Mar 1, 2021	12.93	13.10	12.31	12.51
6426	NASDAQ	SVC	Fri, Feb 26, 2021	12.85	13.27	12.70	12.84
6425	NASDAQ	SVC	Thu, Feb 25, 2021	13.70	13.74	12.81	12.93
6424	NASDAQ	SVC	Wed, Feb 24, 2021	12.89	13.64	12.89	13.57
6423	NASDAQ	SVC	Tue, Feb 23, 2021	12.68	13.05	12.48	12.85
6422	NASDAQ	SVC	Mon, Feb 22, 2021	12.40	13.15	12.34	12.77
6421	NASDAQ	SVC	Fri, Feb 19, 2021	12.22	12.65	12.18	12.39
6420	NASDAQ	SVC	Thu, Feb 18, 2021	12.15	12.25	12.01	12.15
6419	NASDAQ	SVC	Wed, Feb 17, 2021	12.30	12.46	12.07	12.30
6418	NASDAQ	SVC	Tue, Feb 16, 2021	12.03	12.47	11.95	12.37
6417	NASDAQ	SVC	Fri, Feb 12, 2021	12.03	12.17	11.84	11.99
6416	NASDAQ	SVC	Thu, Feb 11, 2021	12.09	12.42	11.93	12.15
6415	NASDAQ	SVC	Wed, Feb 10, 2021	11.90	12.35	11.89	12.08
6414	NASDAQ	SVC	Tue, Feb 9, 2021	12.19	12.23	11.73	11.80
6413	NASDAQ	SVC	Mon, Feb 8, 2021	11.84	12.23	11.80	12.18
6412	NASDAQ	SVC	Fri, Feb 5, 2021	11.86	11.90	11.45	11.75
6411	NASDAQ	SVC	Thu, Feb 4, 2021	11.15	11.79	11.12	11.69
6410	NASDAQ	SVC	Wed, Feb 3, 2021	11.04	11.23	10.89	11.19
6409	NASDAQ	SVC	Tue, Feb 2, 2021	10.79	11.11	10.60	11.08
6408	NASDAQ	SVC	Mon, Feb 1, 2021	11.05	11.05	10.35	10.67
6407	NASDAQ	SVC	Fri, Jan 29, 2021	11.05	11.15	10.48	10.61
6406	NASDAQ	SVC	Thu, Jan 28, 2021	10.70	11.55	10.55	11.13
6405	NASDAQ	SVC	Wed, Jan 27, 2021	10.45	10.96	10.41	10.54
6404	NASDAQ	SVC	Tue, Jan 26, 2021	10.66	10.89	10.61	10.80
6403	NASDAQ	SVC	Mon, Jan 25, 2021	10.95	10.95	10.44	10.57
6402	NASDAQ	SVC	Fri, Jan 22, 2021	10.90	11.09	10.61	11.08
6401	NASDAQ	SVC	Thu, Jan 21, 2021	11.36	11.36	10.89	11.06
6400	NASDAQ	SVC	Wed, Jan 20, 2021	11.05	11.46	10.93	11.39
6399	NASDAQ	SVC	Tue, Jan 19, 2021	11.39	11.43	10.81	10.95
6398	NASDAQ	SVC	Fri, Jan 15, 2021	11.36	11.42	10.97	11.22
6397	NASDAQ	SVC	Thu, Jan 14, 2021	11.58	11.74	11.39	11.54
6396	NASDAQ	SVC	Wed, Jan 13, 2021	11.26	11.54	11.25	11.41
6395	NASDAQ	SVC	Tue, Jan 12, 2021	11.33	11.49	11.20	11.32
6394	NASDAQ	SVC	Mon, Jan 11, 2021	11.30	11.39	11.07	11.24
6393	NASDAQ	SVC	Fri, Jan 8, 2021	11.66	11.66	11.26	11.51
6392	NASDAQ	SVC	Thu, Jan 7, 2021	11.93	12.00	11.44	11.60
6391	NASDAQ	SVC	Wed, Jan 6, 2021	11.21	12.21	11.21	11.90
6390	NASDAQ	SVC	Tue, Jan 5, 2021	11.00	11.49	11.00	11.36
6389	NASDAQ	SVC	Mon, Jan 4, 2021	11.52	11.69	10.93	10.99
6388	NASDAQ	SVC	Thu, Dec 31, 2020	11.48	11.71	11.24	11.49
6387	NASDAQ	SVC	Wed, Dec 30, 2020	11.60	11.95	11.35	11.45
6386	NASDAQ	SVC	Tue, Dec 29, 2020	11.83	11.85	11.60	11.60
6385	NASDAQ	SVC	Mon, Dec 28, 2020	11.51	11.91	11.50	11.77
6384	NASDAQ	SVC	Thu, Dec 24, 2020	11.50	11.53	11.22	11.46
6383	NASDAQ	SVC	Wed, Dec 23, 2020	11.22	11.44	11.16	11.37
6382	NASDAQ	SVC	Tue, Dec 22, 2020	11.40	11.41	11.06	11.08
6381	NASDAQ	SVC	Mon, Dec 21, 2020	11.01	11.48	10.86	11.37
6380	NASDAQ	SVC	Fri, Dec 18, 2020	11.85	11.85	11.35	11.48
6379	NASDAQ	SVC	Thu, Dec 17, 2020	11.99	12.00	11.43	11.79
6378	NASDAQ	SVC	Wed, Dec 16, 2020	12.05	12.20	11.78	11.95
6377	NASDAQ	SVC	Tue, Dec 15, 2020	11.63	11.99	11.34	11.97
6376	NASDAQ	SVC	Mon, Dec 14, 2020	12.31	12.50	11.46	11.47
6375	NASDAQ	SVC	Fri, Dec 11, 2020	12.35	12.55	11.91	12.00
6374	NASDAQ	SVC	Thu, Dec 10, 2020	12.40	12.75	12.23	12.60
6373	NASDAQ	SVC	Wed, Dec 9, 2020	12.99	12.99	12.36	12.58
6372	NASDAQ	SVC	Tue, Dec 8, 2020	12.70	13.02	12.58	12.76
6371	NASDAQ	SVC	Mon, Dec 7, 2020	13.39	13.49	12.77	12.78
6370	NASDAQ	SVC	Fri, Dec 4, 2020	13.25	13.64	13.16	13.51
6369	NASDAQ	SVC	Thu, Dec 3, 2020	12.83	13.20	12.82	12.99
6368	NASDAQ	SVC	Wed, Dec 2, 2020	12.25	13.00	12.08	12.82
6367	NASDAQ	SVC	Tue, Dec 1, 2020	12.18	12.62	12.18	12.59
6366	NASDAQ	SVC	Mon, Nov 30, 2020	12.21	12.34	11.81	11.86
6365	NASDAQ	SVC	Fri, Nov 27, 2020	12.40	12.40	12.08	12.31
6364	NASDAQ	SVC	Wed, Nov 25, 2020	12.46	12.52	12.09	12.38
6363	NASDAQ	SVC	Tue, Nov 24, 2020	12.72	13.10	12.48	12.64
6362	NASDAQ	SVC	Mon, Nov 23, 2020	11.84	12.48	11.75	12.16
6361	NASDAQ	SVC	Fri, Nov 20, 2020	11.43	11.75	11.40	11.54
6360	NASDAQ	SVC	Thu, Nov 19, 2020	11.59	11.81	11.36	11.79
6359	NASDAQ	SVC	Wed, Nov 18, 2020	11.70	12.02	11.46	11.66
6358	NASDAQ	SVC	Tue, Nov 17, 2020	10.40	11.63	10.15	11.62
6357	NASDAQ	SVC	Mon, Nov 16, 2020	11.04	11.42	10.59	10.65
6356	NASDAQ	SVC	Fri, Nov 13, 2020	9.72	10.47	9.66	10.30
6355	NASDAQ	SVC	Thu, Nov 12, 2020	10.00	10.04	9.28	9.50
6354	NASDAQ	SVC	Wed, Nov 11, 2020	11.00	11.00	10.15	10.35
6353	NASDAQ	SVC	Tue, Nov 10, 2020	10.14	11.15	9.78	11.02
6352	NASDAQ	SVC	Mon, Nov 9, 2020	9.00	10.89	9.00	10.43
6351	NASDAQ	SVC	Fri, Nov 6, 2020	8.18	8.24	7.69	7.69
6350	NASDAQ	SVC	Thu, Nov 5, 2020	7.92	8.27	7.86	8.16
6349	NASDAQ	SVC	Wed, Nov 4, 2020	7.93	8.08	7.57	7.82
6348	NASDAQ	SVC	Tue, Nov 3, 2020	7.85	8.18	7.75	8.11
6347	NASDAQ	SVC	Mon, Nov 2, 2020	7.34	7.71	7.23	7.66
6346	NASDAQ	SVC	Fri, Oct 30, 2020	7.54	7.68	7.10	7.21
6345	NASDAQ	SVC	Thu, Oct 29, 2020	7.06	7.68	6.86	7.65
6344	NASDAQ	SVC	Wed, Oct 28, 2020	7.25	7.36	6.98	7.10
6343	NASDAQ	SVC	Tue, Oct 27, 2020	7.64	7.80	7.50	7.50
6342	NASDAQ	SVC	Mon, Oct 26, 2020	8.03	8.03	7.52	7.66
6341	NASDAQ	SVC	Fri, Oct 23, 2020	8.45	8.57	8.16	8.18
6340	NASDAQ	SVC	Thu, Oct 22, 2020	7.97	8.43	7.96	8.42
6339	NASDAQ	SVC	Wed, Oct 21, 2020	7.94	8.07	7.81	7.99
6338	NASDAQ	SVC	Tue, Oct 20, 2020	7.89	8.12	7.84	8.00
6337	NASDAQ	SVC	Mon, Oct 19, 2020	7.86	8.11	7.67	7.79
6336	NASDAQ	SVC	Fri, Oct 16, 2020	7.79	7.88	7.53	7.80
6335	NASDAQ	SVC	Thu, Oct 15, 2020	7.61	7.92	7.44	7.85
6334	NASDAQ	SVC	Wed, Oct 14, 2020	7.89	8.06	7.72	7.74
6333	NASDAQ	SVC	Tue, Oct 13, 2020	8.09	8.15	7.74	7.88
6332	NASDAQ	SVC	Mon, Oct 12, 2020	8.31	8.35	8.03	8.26
6331	NASDAQ	SVC	Fri, Oct 9, 2020	8.71	8.77	8.30	8.31
6330	NASDAQ	SVC	Thu, Oct 8, 2020	8.55	8.64	8.29	8.62
6329	NASDAQ	SVC	Wed, Oct 7, 2020	8.36	8.45	8.20	8.37
6328	NASDAQ	SVC	Tue, Oct 6, 2020	8.55	8.74	8.35	8.38
6327	NASDAQ	SVC	Mon, Oct 5, 2020	8.58	8.68	8.20	8.45
6326	NASDAQ	SVC	Fri, Oct 2, 2020	7.93	8.49	7.80	8.45
6325	NASDAQ	SVC	Thu, Oct 1, 2020	7.99	8.30	7.96	8.28
6324	NASDAQ	SVC	Wed, Sep 30, 2020	8.04	8.25	7.88	7.95
6323	NASDAQ	SVC	Tue, Sep 29, 2020	8.24	8.24	7.73	7.94
6322	NASDAQ	SVC	Mon, Sep 28, 2020	7.76	8.33	7.75	8.23
6321	NASDAQ	SVC	Fri, Sep 25, 2020	7.05	7.52	6.99	7.50
6320	NASDAQ	SVC	Thu, Sep 24, 2020	7.00	7.31	6.77	7.16
6319	NASDAQ	SVC	Wed, Sep 23, 2020	7.47	7.76	7.11	7.15
6318	NASDAQ	SVC	Tue, Sep 22, 2020	7.43	7.67	7.40	7.43
6317	NASDAQ	SVC	Mon, Sep 21, 2020	7.70	7.70	7.30	7.40
6316	NASDAQ	SVC	Fri, Sep 18, 2020	8.41	8.48	7.96	8.01
6315	NASDAQ	SVC	Thu, Sep 17, 2020	8.66	8.78	8.38	8.44
6314	NASDAQ	SVC	Wed, Sep 16, 2020	8.91	9.08	8.66	8.89
6313	NASDAQ	SVC	Tue, Sep 15, 2020	8.77	9.10	8.56	8.78
6312	NASDAQ	SVC	Mon, Sep 14, 2020	8.41	8.70	8.27	8.66
6311	NASDAQ	SVC	Fri, Sep 11, 2020	8.41	8.41	8.09	8.30
6310	NASDAQ	SVC	Thu, Sep 10, 2020	8.49	8.81	8.38	8.38
6309	NASDAQ	SVC	Wed, Sep 9, 2020	8.61	8.62	8.30	8.50
6308	NASDAQ	SVC	Tue, Sep 8, 2020	8.71	8.71	8.21	8.42
6307	NASDAQ	SVC	Fri, Sep 4, 2020	8.77	9.02	8.51	8.83
6306	NASDAQ	SVC	Thu, Sep 3, 2020	8.49	9.15	8.48	8.56
6305	NASDAQ	SVC	Wed, Sep 2, 2020	8.06	8.50	7.92	8.46
6304	NASDAQ	SVC	Tue, Sep 1, 2020	8.06	8.33	7.84	8.18
6303	NASDAQ	SVC	Mon, Aug 31, 2020	8.52	8.67	8.09	8.21
6302	NASDAQ	SVC	Fri, Aug 28, 2020	8.61	8.76	8.29	8.76
6301	NASDAQ	SVC	Thu, Aug 27, 2020	8.17	8.66	8.13	8.52
6300	NASDAQ	SVC	Wed, Aug 26, 2020	8.40	8.54	8.09	8.16
6299	NASDAQ	SVC	Tue, Aug 25, 2020	8.64	8.77	8.14	8.40
6298	NASDAQ	SVC	Mon, Aug 24, 2020	7.81	8.55	7.60	8.54
6297	NASDAQ	SVC	Fri, Aug 21, 2020	8.04	8.21	7.62	7.71
6296	NASDAQ	SVC	Thu, Aug 20, 2020	7.61	8.29	7.57	8.12
6295	NASDAQ	SVC	Wed, Aug 19, 2020	7.78	7.99	7.64	7.74
6294	NASDAQ	SVC	Tue, Aug 18, 2020	8.03	8.06	7.73	7.74
6293	NASDAQ	SVC	Mon, Aug 17, 2020	8.41	8.41	8.01	8.09
6292	NASDAQ	SVC	Fri, Aug 14, 2020	8.20	8.50	8.20	8.40
6291	NASDAQ	SVC	Thu, Aug 13, 2020	8.32	8.61	8.11	8.35
6290	NASDAQ	SVC	Wed, Aug 12, 2020	8.70	8.97	8.10	8.44
6289	NASDAQ	SVC	Tue, Aug 11, 2020	8.66	9.01	8.42	8.51
6288	NASDAQ	SVC	Mon, Aug 10, 2020	8.03	8.48	8.00	8.40
6287	NASDAQ	SVC	Fri, Aug 7, 2020	7.28	8.05	7.21	7.96
6286	NASDAQ	SVC	Thu, Aug 6, 2020	7.19	7.34	7.05	7.30
6285	NASDAQ	SVC	Wed, Aug 5, 2020	7.18	7.27	6.99	7.20
6284	NASDAQ	SVC	Tue, Aug 4, 2020	6.39	7.12	6.38	7.02
6283	NASDAQ	SVC	Mon, Aug 3, 2020	6.75	6.75	6.33	6.41
6282	NASDAQ	SVC	Fri, Jul 31, 2020	7.07	7.07	6.57	6.70
6281	NASDAQ	SVC	Thu, Jul 30, 2020	7.14	7.17	6.94	7.03
6280	NASDAQ	SVC	Wed, Jul 29, 2020	7.24	7.43	7.21	7.41
6279	NASDAQ	SVC	Tue, Jul 28, 2020	6.61	7.28	6.53	7.22
6278	NASDAQ	SVC	Mon, Jul 27, 2020	6.59	6.74	6.50	6.67
6277	NASDAQ	SVC	Fri, Jul 24, 2020	6.90	6.98	6.65	6.69
6276	NASDAQ	SVC	Thu, Jul 23, 2020	7.00	7.11	6.85	6.98
6275	NASDAQ	SVC	Wed, Jul 22, 2020	6.79	7.12	6.73	7.05
6274	NASDAQ	SVC	Tue, Jul 21, 2020	6.75	6.98	6.72	6.93
6273	NASDAQ	SVC	Mon, Jul 20, 2020	6.59	6.78	6.51	6.67
6272	NASDAQ	SVC	Fri, Jul 17, 2020	6.79	6.92	6.67	6.73
6271	NASDAQ	SVC	Thu, Jul 16, 2020	6.82	6.87	6.56	6.86
6270	NASDAQ	SVC	Wed, Jul 15, 2020	6.75	7.00	6.64	6.96
6269	NASDAQ	SVC	Tue, Jul 14, 2020	6.42	6.52	6.25	6.38
6268	NASDAQ	SVC	Mon, Jul 13, 2020	6.40	6.66	6.07	6.48
6267	NASDAQ	SVC	Fri, Jul 10, 2020	6.03	6.33	5.93	6.32
6266	NASDAQ	SVC	Thu, Jul 9, 2020	6.22	6.27	5.93	6.17
6265	NASDAQ	SVC	Wed, Jul 8, 2020	6.19	6.34	5.85	6.29
6264	NASDAQ	SVC	Tue, Jul 7, 2020	6.61	6.67	6.14	6.22
6263	NASDAQ	SVC	Mon, Jul 6, 2020	7.11	7.33	6.63	6.79
6262	NASDAQ	SVC	Thu, Jul 2, 2020	7.17	7.33	6.73	6.88
6261	NASDAQ	SVC	Wed, Jul 1, 2020	7.05	7.64	6.86	6.90
6260	NASDAQ	SVC	Tue, Jun 30, 2020	7.26	7.57	7.07	7.09
6259	NASDAQ	SVC	Mon, Jun 29, 2020	6.88	7.40	6.59	7.36
6258	NASDAQ	SVC	Fri, Jun 26, 2020	7.36	7.49	6.31	6.58
6257	NASDAQ	SVC	Thu, Jun 25, 2020	7.40	7.94	7.08	7.47
6256	NASDAQ	SVC	Wed, Jun 24, 2020	7.89	8.01	7.35	7.36
6255	NASDAQ	SVC	Tue, Jun 23, 2020	8.38	8.50	7.99	8.13
6254	NASDAQ	SVC	Mon, Jun 22, 2020	8.40	8.52	8.11	8.19
6253	NASDAQ	SVC	Fri, Jun 19, 2020	9.43	9.50	8.45	8.49
6252	NASDAQ	SVC	Thu, Jun 18, 2020	9.12	9.45	8.91	9.25
6251	NASDAQ	SVC	Wed, Jun 17, 2020	9.90	9.99	9.32	9.32
6250	NASDAQ	SVC	Tue, Jun 16, 2020	10.27	10.38	9.62	9.89
6249	NASDAQ	SVC	Mon, Jun 15, 2020	9.20	9.70	8.91	9.36
6248	NASDAQ	SVC	Fri, Jun 12, 2020	10.01	10.23	9.30	9.79
6247	NASDAQ	SVC	Thu, Jun 11, 2020	9.01	10.04	8.81	8.90
6246	NASDAQ	SVC	Wed, Jun 10, 2020	11.61	11.90	10.35	10.80
6245	NASDAQ	SVC	Tue, Jun 9, 2020	12.36	12.68	11.90	11.92
6244	NASDAQ	SVC	Mon, Jun 8, 2020	12.02	13.22	11.87	13.07
6243	NASDAQ	SVC	Fri, Jun 5, 2020	10.20	11.80	10.00	11.27
6242	NASDAQ	SVC	Thu, Jun 4, 2020	8.80	9.34	8.31	9.30
6241	NASDAQ	SVC	Wed, Jun 3, 2020	7.70	8.43	7.65	8.38
6240	NASDAQ	SVC	Tue, Jun 2, 2020	7.61	7.88	7.38	7.40
6239	NASDAQ	SVC	Mon, Jun 1, 2020	6.78	7.42	6.66	7.30
6238	NASDAQ	SVC	Fri, May 29, 2020	6.85	6.99	6.48	6.75
6237	NASDAQ	SVC	Thu, May 28, 2020	7.33	7.41	6.86	7.04
6236	NASDAQ	SVC	Wed, May 27, 2020	7.06	7.27	6.73	7.23
6235	NASDAQ	SVC	Tue, May 26, 2020	6.71	6.96	6.61	6.70
6234	NASDAQ	SVC	Fri, May 22, 2020	6.44	6.59	6.00	6.34
6233	NASDAQ	SVC	Thu, May 21, 2020	6.27	6.64	6.17	6.55
6232	NASDAQ	SVC	Wed, May 20, 2020	6.17	6.36	6.08	6.32
6231	NASDAQ	SVC	Tue, May 19, 2020	5.71	6.23	5.48	6.00
6230	NASDAQ	SVC	Mon, May 18, 2020	5.20	5.87	5.20	5.81
6229	NASDAQ	SVC	Fri, May 15, 2020	4.91	5.02	4.68	4.81
6228	NASDAQ	SVC	Thu, May 14, 2020	4.66	5.14	4.36	5.09
6227	NASDAQ	SVC	Wed, May 13, 2020	5.28	5.30	4.68	4.75
6226	NASDAQ	SVC	Tue, May 12, 2020	5.95	6.06	5.25	5.27
6225	NASDAQ	SVC	Mon, May 11, 2020	6.41	6.49	5.86	5.91
6224	NASDAQ	SVC	Fri, May 8, 2020	6.39	6.59	6.33	6.52
6223	NASDAQ	SVC	Thu, May 7, 2020	6.00	6.35	5.93	6.26
6222	NASDAQ	SVC	Wed, May 6, 2020	5.99	6.19	5.65	5.85
6221	NASDAQ	SVC	Tue, May 5, 2020	6.46	6.62	5.95	5.95
6220	NASDAQ	SVC	Mon, May 4, 2020	6.02	6.34	5.80	6.22
6219	NASDAQ	SVC	Fri, May 1, 2020	6.58	6.81	6.00	6.12
6218	NASDAQ	SVC	Thu, Apr 30, 2020	6.74	7.17	6.28	6.93
6217	NASDAQ	SVC	Wed, Apr 29, 2020	6.65	7.22	6.63	7.04
6216	NASDAQ	SVC	Tue, Apr 28, 2020	6.43	6.64	5.98	6.33
6215	NASDAQ	SVC	Mon, Apr 27, 2020	5.69	6.19	5.48	6.05
6214	NASDAQ	SVC	Fri, Apr 24, 2020	5.74	5.90	5.30	5.68
6213	NASDAQ	SVC	Thu, Apr 23, 2020	5.63	5.92	5.56	5.72
6212	NASDAQ	SVC	Wed, Apr 22, 2020	5.91	6.07	5.45	5.57
6211	NASDAQ	SVC	Tue, Apr 21, 2020	5.47	5.79	5.34	5.72
6210	NASDAQ	SVC	Mon, Apr 20, 2020	5.75	5.88	5.47	5.64
6209	NASDAQ	SVC	Fri, Apr 17, 2020	5.92	6.08	5.66	5.87
6208	NASDAQ	SVC	Thu, Apr 16, 2020	5.69	5.84	5.26	5.28
6207	NASDAQ	SVC	Wed, Apr 15, 2020	5.61	5.84	5.31	5.70
6206	NASDAQ	SVC	Tue, Apr 14, 2020	6.29	6.40	5.50	5.91
6205	NASDAQ	SVC	Mon, Apr 13, 2020	6.60	6.65	5.88	6.00
6204	NASDAQ	SVC	Thu, Apr 9, 2020	6.00	7.69	5.98	6.61
6203	NASDAQ	SVC	Wed, Apr 8, 2020	5.77	5.89	5.53	5.69
6202	NASDAQ	SVC	Tue, Apr 7, 2020	5.18	5.97	5.16	5.59
6201	NASDAQ	SVC	Mon, Apr 6, 2020	4.99	5.44	4.56	4.74
6200	NASDAQ	SVC	Fri, Apr 3, 2020	4.51	4.77	4.20	4.68
6199	NASDAQ	SVC	Thu, Apr 2, 2020	5.16	5.50	4.40	4.59
6198	NASDAQ	SVC	Wed, Apr 1, 2020	5.06	5.38	4.70	5.26
6197	NASDAQ	SVC	Tue, Mar 31, 2020	6.00	6.10	5.06	5.40
6196	NASDAQ	SVC	Mon, Mar 30, 2020	5.94	6.19	5.24	5.81
6195	NASDAQ	SVC	Fri, Mar 27, 2020	6.67	7.23	6.10	6.99
6194	NASDAQ	SVC	Thu, Mar 26, 2020	6.00	7.77	5.85	6.82
6193	NASDAQ	SVC	Wed, Mar 25, 2020	5.18	6.56	5.16	5.78
6192	NASDAQ	SVC	Tue, Mar 24, 2020	5.00	5.41	4.92	5.19
6191	NASDAQ	SVC	Mon, Mar 23, 2020	5.83	5.83	4.20	4.51
6190	NASDAQ	SVC	Fri, Mar 20, 2020	6.71	6.98	4.76	5.13
6189	NASDAQ	SVC	Thu, Mar 19, 2020	4.31	6.56	3.59	6.28
6188	NASDAQ	SVC	Wed, Mar 18, 2020	5.49	5.53	3.75	4.17
6187	NASDAQ	SVC	Tue, Mar 17, 2020	7.02	7.04	5.39	5.76
6186	NASDAQ	SVC	Mon, Mar 16, 2020	7.83	7.99	6.64	6.74
6185	NASDAQ	SVC	Fri, Mar 13, 2020	9.88	10.05	7.87	8.70
6184	NASDAQ	SVC	Thu, Mar 12, 2020	10.71	10.94	8.79	9.29
6183	NASDAQ	SVC	Wed, Mar 11, 2020	13.14	13.50	11.65	11.75
6182	NASDAQ	SVC	Tue, Mar 10, 2020	14.28	14.97	12.66	13.49
6181	NASDAQ	SVC	Mon, Mar 9, 2020	15.49	15.57	13.34	13.37
6180	NASDAQ	SVC	Fri, Mar 6, 2020	15.50	16.76	15.31	16.57
6179	NASDAQ	SVC	Thu, Mar 5, 2020	17.06	17.12	15.75	15.99
6178	NASDAQ	SVC	Wed, Mar 4, 2020	17.44	17.66	17.05	17.50
6177	NASDAQ	SVC	Tue, Mar 3, 2020	18.25	18.64	17.03	17.11
6176	NASDAQ	SVC	Mon, Mar 2, 2020	17.82	18.30	17.08	18.18
6175	NASDAQ	SVC	Fri, Feb 28, 2020	18.65	18.65	17.53	18.08
6174	NASDAQ	SVC	Thu, Feb 27, 2020	18.82	19.62	18.22	18.64
6173	NASDAQ	SVC	Wed, Feb 26, 2020	20.05	20.16	19.25	19.25
6172	NASDAQ	SVC	Tue, Feb 25, 2020	21.30	21.40	19.90	19.91
6171	NASDAQ	SVC	Mon, Feb 24, 2020	22.28	22.47	21.25	21.30
6170	NASDAQ	SVC	Fri, Feb 21, 2020	22.43	22.83	22.38	22.64
6169	NASDAQ	SVC	Thu, Feb 20, 2020	22.54	22.67	22.41	22.50
6168	NASDAQ	SVC	Wed, Feb 19, 2020	22.40	22.51	22.01	22.41
6167	NASDAQ	SVC	Tue, Feb 18, 2020	22.54	22.61	22.29	22.46
6166	NASDAQ	SVC	Fri, Feb 14, 2020	22.57	22.66	22.48	22.59
6165	NASDAQ	SVC	Thu, Feb 13, 2020	22.55	22.70	22.49	22.53
6164	NASDAQ	SVC	Wed, Feb 12, 2020	22.44	22.72	22.44	22.65
6163	NASDAQ	SVC	Tue, Feb 11, 2020	22.39	22.59	22.29	22.46
6162	NASDAQ	SVC	Mon, Feb 10, 2020	22.26	22.46	22.11	22.39
6161	NASDAQ	SVC	Fri, Feb 7, 2020	22.50	22.63	22.24	22.33
6160	NASDAQ	SVC	Thu, Feb 6, 2020	22.71	22.75	22.40	22.57
6159	NASDAQ	SVC	Wed, Feb 5, 2020	22.47	22.75	22.44	22.62
6158	NASDAQ	SVC	Tue, Feb 4, 2020	21.80	22.44	21.79	22.31
6157	NASDAQ	SVC	Mon, Feb 3, 2020	21.75	21.97	21.62	21.78
6156	NASDAQ	SVC	Fri, Jan 31, 2020	22.09	22.24	21.51	21.58
6155	NASDAQ	SVC	Thu, Jan 30, 2020	22.54	22.64	22.05	22.19
6154	NASDAQ	SVC	Wed, Jan 29, 2020	23.01	23.20	22.65	22.67
6153	NASDAQ	SVC	Tue, Jan 28, 2020	22.96	23.17	22.95	23.08
6152	NASDAQ	SVC	Mon, Jan 27, 2020	22.95	23.02	22.72	22.93
6151	NASDAQ	SVC	Fri, Jan 24, 2020	23.32	23.38	22.82	23.06
6150	NASDAQ	SVC	Thu, Jan 23, 2020	23.70	23.82	23.58	23.75
6149	NASDAQ	SVC	Wed, Jan 22, 2020	23.78	23.90	23.52	23.71
6148	NASDAQ	SVC	Tue, Jan 21, 2020	23.98	24.00	23.67	23.73
6147	NASDAQ	SVC	Fri, Jan 17, 2020	24.04	24.09	23.91	23.92
6146	NASDAQ	SVC	Thu, Jan 16, 2020	23.96	24.12	23.82	24.00
6145	NASDAQ	SVC	Wed, Jan 15, 2020	23.65	23.96	23.57	23.80
6144	NASDAQ	SVC	Tue, Jan 14, 2020	23.40	23.57	23.20	23.57
6143	NASDAQ	SVC	Mon, Jan 13, 2020	23.21	23.43	23.16	23.27
6142	NASDAQ	SVC	Fri, Jan 10, 2020	23.34	23.36	23.15	23.21
6141	NASDAQ	SVC	Thu, Jan 9, 2020	23.52	23.54	23.28	23.34
6140	NASDAQ	SVC	Wed, Jan 8, 2020	23.33	23.61	23.17	23.57
6139	NASDAQ	SVC	Tue, Jan 7, 2020	23.61	23.61	23.20	23.38
6138	NASDAQ	SVC	Mon, Jan 6, 2020	23.79	23.90	23.62	23.66
6137	NASDAQ	SVC	Fri, Jan 3, 2020	23.80	23.98	23.60	23.92
6136	NASDAQ	SVC	Thu, Jan 2, 2020	24.32	24.32	23.77	23.91
6135	NASDAQ	SVC	Tue, Dec 31, 2019	24.17	24.39	24.05	24.33
6134	NASDAQ	SVC	Mon, Dec 30, 2019	24.27	24.38	24.12	24.21
6133	NASDAQ	SVC	Fri, Dec 27, 2019	24.27	24.47	24.20	24.27
6132	NASDAQ	SVC	Thu, Dec 26, 2019	24.17	24.31	24.12	24.23
6131	NASDAQ	SVC	Tue, Dec 24, 2019	24.14	24.29	24.10	24.17
6130	NASDAQ	SVC	Mon, Dec 23, 2019	24.15	24.24	23.99	24.07
6129	NASDAQ	SVC	Fri, Dec 20, 2019	24.16	24.25	23.97	24.10
6128	NASDAQ	SVC	Thu, Dec 19, 2019	24.11	24.34	24.06	24.10
6127	NASDAQ	SVC	Wed, Dec 18, 2019	23.69	24.24	23.66	24.15
6126	NASDAQ	SVC	Tue, Dec 17, 2019	23.70	23.82	23.51	23.65
6125	NASDAQ	SVC	Mon, Dec 16, 2019	23.65	23.74	23.46	23.65
6124	NASDAQ	SVC	Fri, Dec 13, 2019	23.58	23.76	23.40	23.62
6123	NASDAQ	SVC	Thu, Dec 12, 2019	23.58	23.79	23.29	23.66
6122	NASDAQ	SVC	Wed, Dec 11, 2019	23.64	23.66	23.42	23.51
6121	NASDAQ	SVC	Tue, Dec 10, 2019	23.70	23.81	23.54	23.61
6120	NASDAQ	SVC	Mon, Dec 9, 2019	23.57	23.86	23.57	23.71
6119	NASDAQ	SVC	Fri, Dec 6, 2019	23.42	23.76	23.42	23.56
6118	NASDAQ	SVC	Thu, Dec 5, 2019	23.23	23.37	23.07	23.30
6117	NASDAQ	SVC	Wed, Dec 4, 2019	23.22	23.64	23.15	23.28
6116	NASDAQ	SVC	Tue, Dec 3, 2019	23.15	23.32	23.02	23.28
6115	NASDAQ	SVC	Mon, Dec 2, 2019	23.27	23.38	23.17	23.26
6114	NASDAQ	SVC	Fri, Nov 29, 2019	23.30	23.39	23.20	23.29
6113	NASDAQ	SVC	Wed, Nov 27, 2019	23.08	23.36	23.04	23.34
6112	NASDAQ	SVC	Tue, Nov 26, 2019	22.76	23.07	22.74	23.04
6111	NASDAQ	SVC	Mon, Nov 25, 2019	22.55	22.99	22.55	22.83
6110	NASDAQ	SVC	Fri, Nov 22, 2019	22.94	22.95	22.51	22.51
6109	NASDAQ	SVC	Thu, Nov 21, 2019	23.04	23.05	22.66	22.81
6108	NASDAQ	SVC	Wed, Nov 20, 2019	23.41	23.45	22.95	23.08
6107	NASDAQ	SVC	Tue, Nov 19, 2019	23.76	23.93	23.40	23.49
6106	NASDAQ	SVC	Mon, Nov 18, 2019	23.68	23.84	23.47	23.73
6105	NASDAQ	SVC	Fri, Nov 15, 2019	23.66	23.95	23.48	23.66
6104	NASDAQ	SVC	Thu, Nov 14, 2019	23.30	23.62	23.24	23.61
6103	NASDAQ	SVC	Wed, Nov 13, 2019	23.39	23.42	22.92	23.27
6102	NASDAQ	SVC	Tue, Nov 12, 2019	23.91	24.05	23.31	23.41
6101	NASDAQ	SVC	Mon, Nov 11, 2019	24.00	24.50	23.72	23.93
6100	NASDAQ	SVC	Fri, Nov 8, 2019	25.00	25.05	23.87	23.99
6099	NASDAQ	SVC	Thu, Nov 7, 2019	25.44	25.50	25.02	25.07
6098	NASDAQ	SVC	Wed, Nov 6, 2019	25.61	25.70	25.35	25.35
6097	NASDAQ	SVC	Tue, Nov 5, 2019	25.38	25.59	25.24	25.51
6096	NASDAQ	SVC	Mon, Nov 4, 2019	25.59	25.64	25.30	25.40
6095	NASDAQ	SVC	Fri, Nov 1, 2019	25.35	25.60	25.29	25.60
6094	NASDAQ	SVC	Thu, Oct 31, 2019	25.33	25.36	25.06	25.30
6093	NASDAQ	SVC	Wed, Oct 30, 2019	25.20	25.34	24.98	25.33
6092	NASDAQ	SVC	Tue, Oct 29, 2019	25.21	25.37	25.21	25.28
6091	NASDAQ	SVC	Mon, Oct 28, 2019	25.51	25.62	25.26	25.32
6090	NASDAQ	SVC	Fri, Oct 25, 2019	25.47	25.56	25.22	25.39
6089	NASDAQ	SVC	Thu, Oct 24, 2019	26.17	26.28	25.92	26.02
6088	NASDAQ	SVC	Wed, Oct 23, 2019	26.08	26.21	25.97	26.20
6087	NASDAQ	SVC	Tue, Oct 22, 2019	25.87	26.05	25.63	26.04
6086	NASDAQ	SVC	Mon, Oct 21, 2019	25.55	25.84	25.50	25.83
6085	NASDAQ	SVC	Fri, Oct 18, 2019	25.15	25.41	25.05	25.39
6084	NASDAQ	SVC	Thu, Oct 17, 2019	25.39	25.39	25.06	25.17
6083	NASDAQ	SVC	Wed, Oct 16, 2019	25.08	25.36	25.03	25.29
6082	NASDAQ	SVC	Tue, Oct 15, 2019	25.19	25.28	25.00	25.17
6081	NASDAQ	SVC	Mon, Oct 14, 2019	25.10	25.18	24.94	25.08
6080	NASDAQ	SVC	Fri, Oct 11, 2019	25.22	25.45	25.04	25.23
6079	NASDAQ	SVC	Thu, Oct 10, 2019	24.97	25.18	24.85	24.98
6078	NASDAQ	SVC	Wed, Oct 9, 2019	25.11	25.20	24.83	24.90
6077	NASDAQ	SVC	Tue, Oct 8, 2019	25.05	25.14	24.81	24.91
6076	NASDAQ	SVC	Mon, Oct 7, 2019	24.95	25.17	24.90	25.05
6075	NASDAQ	SVC	Fri, Oct 4, 2019	25.19	25.25	24.85	25.10
6074	NASDAQ	SVC	Thu, Oct 3, 2019	24.89	25.16	24.72	25.08
6073	NASDAQ	SVC	Wed, Oct 2, 2019	25.22	25.30	24.83	25.00
6072	NASDAQ	SVC	Tue, Oct 1, 2019	25.79	25.97	25.30	25.38
6071	NASDAQ	SVC	Mon, Sep 30, 2019	25.83	26.18	25.77	25.79
6070	NASDAQ	SVC	Fri, Sep 27, 2019	26.00	26.15	25.62	25.72
6069	NASDAQ	SVC	Thu, Sep 26, 2019	25.65	25.90	25.43	25.86
6068	NASDAQ	SVC	Wed, Sep 25, 2019	25.28	25.97	25.01	25.64
6067	NASDAQ	SVC	Mon, Sep 23, 2019	24.97	25.25	24.88	25.18
6066	NASDAQ	SVC	Fri, Sep 20, 2019	24.85	25.12	24.75	25.02
6065	NASDAQ	SVC	Thu, Sep 19, 2019	25.07	25.11	24.83	24.84
6064	NASDAQ	SVC	Wed, Sep 18, 2019	25.02	25.15	24.83	25.03
6063	NASDAQ	SVC	Tue, Sep 17, 2019	25.25	25.28	24.87	25.03
6062	NASDAQ	SVC	Mon, Sep 16, 2019	25.49	25.61	25.19	25.27
6061	NASDAQ	SVC	Fri, Sep 13, 2019	25.14	25.59	25.14	25.49
6060	NASDAQ	SVC	Thu, Sep 12, 2019	25.53	25.53	25.08	25.17
6059	NASDAQ	SVC	Wed, Sep 11, 2019	25.41	25.59	25.18	25.51
6058	NASDAQ	SVC	Tue, Sep 10, 2019	25.57	25.72	25.12	25.34
6057	NASDAQ	SVC	Mon, Sep 9, 2019	25.13	25.56	24.82	25.55
6056	NASDAQ	SVC	Fri, Sep 6, 2019	24.89	25.04	24.82	24.90
6055	NASDAQ	SVC	Thu, Sep 5, 2019	24.73	24.93	24.64	24.89
6054	NASDAQ	SVC	Wed, Sep 4, 2019	24.32	24.68	24.25	24.66
6053	NASDAQ	SVC	Tue, Sep 3, 2019	24.00	24.24	23.90	24.15
6052	NASDAQ	SVC	Fri, Aug 30, 2019	23.81	24.20	23.71	24.14
6051	NASDAQ	SVC	Thu, Aug 29, 2019	23.61	23.87	23.57	23.73
6050	NASDAQ	SVC	Wed, Aug 28, 2019	23.43	23.69	23.30	23.56
6049	NASDAQ	SVC	Tue, Aug 27, 2019	23.93	23.96	23.40	23.40
6048	NASDAQ	SVC	Mon, Aug 26, 2019	23.96	24.06	23.66	23.80
6047	NASDAQ	SVC	Fri, Aug 23, 2019	24.33	24.46	23.82	23.86
6046	NASDAQ	SVC	Thu, Aug 22, 2019	24.20	24.38	24.04	24.34
6045	NASDAQ	SVC	Wed, Aug 21, 2019	24.50	24.50	24.16	24.17
6044	NASDAQ	SVC	Tue, Aug 20, 2019	24.97	25.01	24.34	24.40
6043	NASDAQ	SVC	Mon, Aug 19, 2019	24.94	25.07	24.73	24.99
6042	NASDAQ	SVC	Fri, Aug 16, 2019	24.21	24.80	24.21	24.69
6041	NASDAQ	SVC	Thu, Aug 15, 2019	24.75	24.89	24.19	24.20
6040	NASDAQ	SVC	Wed, Aug 14, 2019	24.77	24.81	24.47	24.70
6039	NASDAQ	SVC	Tue, Aug 13, 2019	24.76	25.06	24.70	25.02
6038	NASDAQ	SVC	Mon, Aug 12, 2019	24.19	24.75	24.15	24.73
6037	NASDAQ	SVC	Fri, Aug 9, 2019	24.01	24.42	23.66	24.33
6036	NASDAQ	SVC	Thu, Aug 8, 2019	23.79	24.33	23.70	24.24
6035	NASDAQ	SVC	Wed, Aug 7, 2019	23.52	23.75	23.18	23.66
6034	NASDAQ	SVC	Tue, Aug 6, 2019	23.57	23.86	23.50	23.54
6033	NASDAQ	SVC	Mon, Aug 5, 2019	24.16	24.16	23.14	23.45
6032	NASDAQ	SVC	Fri, Aug 2, 2019	24.44	24.55	24.21	24.29
6031	NASDAQ	SVC	Thu, Aug 1, 2019	24.76	24.76	24.32	24.43
6030	NASDAQ	SVC	Wed, Jul 31, 2019	24.69	24.92	24.51	24.71
6029	NASDAQ	SVC	Tue, Jul 30, 2019	24.44	24.83	24.40	24.82
6028	NASDAQ	SVC	Mon, Jul 29, 2019	24.51	24.64	24.44	24.50
6027	NASDAQ	SVC	Fri, Jul 26, 2019	24.39	24.58	24.21	24.45
6026	NASDAQ	SVC	Thu, Jul 25, 2019	25.20	25.21	24.92	25.04
6025	NASDAQ	SVC	Wed, Jul 24, 2019	25.21	25.25	24.91	25.19
6024	NASDAQ	SVC	Tue, Jul 23, 2019	24.80	25.20	24.73	25.19
6023	NASDAQ	SVC	Mon, Jul 22, 2019	24.57	24.76	24.43	24.70
6022	NASDAQ	SVC	Fri, Jul 19, 2019	24.68	24.78	24.51	24.56
6021	NASDAQ	SVC	Thu, Jul 18, 2019	24.61	24.77	24.47	24.71
6020	NASDAQ	SVC	Wed, Jul 17, 2019	24.86	24.91	24.58	24.71
6019	NASDAQ	SVC	Tue, Jul 16, 2019	24.80	25.01	24.60	24.87
6018	NASDAQ	SVC	Mon, Jul 15, 2019	24.84	24.86	24.58	24.79
6017	NASDAQ	SVC	Fri, Jul 12, 2019	24.88	25.01	24.70	24.80
6016	NASDAQ	SVC	Thu, Jul 11, 2019	25.37	25.50	24.79	24.82
6015	NASDAQ	SVC	Wed, Jul 10, 2019	25.36	25.54	25.26	25.37
6014	NASDAQ	SVC	Tue, Jul 9, 2019	25.23	25.31	25.07	25.21
6013	NASDAQ	SVC	Mon, Jul 8, 2019	25.21	25.38	25.12	25.26
6012	NASDAQ	SVC	Fri, Jul 5, 2019	25.09	25.27	24.84	25.26
6011	NASDAQ	SVC	Wed, Jul 3, 2019	25.02	25.37	24.96	25.20
6010	NASDAQ	SVC	Tue, Jul 2, 2019	24.84	25.17	24.68	24.98
6009	NASDAQ	SVC	Mon, Jul 1, 2019	25.18	25.22	24.62	24.79
6008	NASDAQ	SVC	Fri, Jun 28, 2019	24.79	25.13	24.79	25.00
6007	NASDAQ	SVC	Thu, Jun 27, 2019	24.32	24.79	24.30	24.78
6006	NASDAQ	SVC	Wed, Jun 26, 2019	24.44	24.51	24.11	24.18
6005	NASDAQ	SVC	Tue, Jun 25, 2019	24.46	24.75	24.31	24.36
6004	NASDAQ	SVC	Mon, Jun 24, 2019	24.90	25.08	24.44	24.45
6003	NASDAQ	SVC	Fri, Jun 21, 2019	25.20	25.25	24.82	24.88
6002	NASDAQ	SVC	Thu, Jun 20, 2019	25.57	25.57	25.24	25.25
6001	NASDAQ	SVC	Wed, Jun 19, 2019	25.23	25.42	25.10	25.38
6000	NASDAQ	SVC	Tue, Jun 18, 2019	25.16	25.47	25.08	25.31
5999	NASDAQ	SVC	Mon, Jun 17, 2019	24.64	25.04	24.64	24.96
5998	NASDAQ	SVC	Fri, Jun 14, 2019	24.67	24.80	24.54	24.54
5997	NASDAQ	SVC	Thu, Jun 13, 2019	24.50	24.68	24.32	24.67
5996	NASDAQ	SVC	Wed, Jun 12, 2019	24.55	24.66	24.34	24.43
5995	NASDAQ	SVC	Tue, Jun 11, 2019	24.45	24.70	24.39	24.61
5994	NASDAQ	SVC	Mon, Jun 10, 2019	24.43	24.51	24.23	24.41
5993	NASDAQ	SVC	Fri, Jun 7, 2019	24.46	24.49	24.23	24.35
5992	NASDAQ	SVC	Thu, Jun 6, 2019	24.36	24.36	24.03	24.19
5991	NASDAQ	SVC	Wed, Jun 5, 2019	24.31	24.37	24.05	24.25
5990	NASDAQ	SVC	Tue, Jun 4, 2019	24.31	24.43	23.95	24.18
5989	NASDAQ	SVC	Mon, Jun 3, 2019	24.28	24.40	23.55	24.26
5988	NASDAQ	SVC	Fri, May 31, 2019	25.58	25.58	24.77	24.87
5987	NASDAQ	SVC	Thu, May 30, 2019	25.51	25.65	25.16	25.23
5986	NASDAQ	SVC	Wed, May 29, 2019	25.67	25.71	25.24	25.46
5985	NASDAQ	SVC	Tue, May 28, 2019	26.08	26.11	25.54	25.62
5984	NASDAQ	SVC	Fri, May 24, 2019	26.10	26.24	25.92	26.00
5983	NASDAQ	SVC	Thu, May 23, 2019	25.90	26.07	25.69	26.00
5982	NASDAQ	SVC	Wed, May 22, 2019	26.12	26.24	25.90	26.02
5981	NASDAQ	SVC	Tue, May 21, 2019	25.98	26.24	25.94	26.18
5980	NASDAQ	SVC	Mon, May 20, 2019	26.16	26.21	25.80	25.92
5979	NASDAQ	SVC	Fri, May 17, 2019	26.38	26.40	26.13	26.28
5978	NASDAQ	SVC	Thu, May 16, 2019	26.40	26.64	26.34	26.48
5977	NASDAQ	SVC	Wed, May 15, 2019	25.82	26.41	25.79	26.36
5976	NASDAQ	SVC	Tue, May 14, 2019	25.93	26.24	25.86	26.01
5975	NASDAQ	SVC	Mon, May 13, 2019	26.19	26.19	25.58	25.89
5974	NASDAQ	SVC	Fri, May 10, 2019	25.94	26.13	25.44	26.01
5973	NASDAQ	SVC	Thu, May 9, 2019	25.71	26.02	25.60	25.90
5972	NASDAQ	SVC	Wed, May 8, 2019	25.85	26.06	25.72	25.80
5971	NASDAQ	SVC	Tue, May 7, 2019	26.24	26.34	25.73	25.89
5970	NASDAQ	SVC	Mon, May 6, 2019	26.13	26.51	26.13	26.34
5969	NASDAQ	SVC	Fri, May 3, 2019	26.12	26.33	26.04	26.29
5968	NASDAQ	SVC	Thu, May 2, 2019	26.00	26.23	25.77	26.03
5967	NASDAQ	SVC	Wed, May 1, 2019	26.06	26.21	25.88	25.97
5966	NASDAQ	SVC	Tue, Apr 30, 2019	25.90	26.09	25.78	26.00
5965	NASDAQ	SVC	Mon, Apr 29, 2019	26.09	26.32	25.86	25.88
5964	NASDAQ	SVC	Fri, Apr 26, 2019	25.68	26.13	25.67	26.08
5963	NASDAQ	SVC	Thu, Apr 25, 2019	26.30	26.38	25.99	26.20
5962	NASDAQ	SVC	Wed, Apr 24, 2019	26.28	26.55	26.21	26.34
5961	NASDAQ	SVC	Tue, Apr 23, 2019	25.84	26.30	25.66	26.22
5960	NASDAQ	SVC	Mon, Apr 22, 2019	26.32	26.33	25.50	25.71
5959	NASDAQ	SVC	Thu, Apr 18, 2019	26.26	26.50	26.11	26.35
5958	NASDAQ	SVC	Wed, Apr 17, 2019	26.50	26.50	26.13	26.20
5957	NASDAQ	SVC	Tue, Apr 16, 2019	26.59	26.63	26.25	26.42
5956	NASDAQ	SVC	Mon, Apr 15, 2019	26.67	26.67	26.39	26.52
5955	NASDAQ	SVC	Fri, Apr 12, 2019	26.55	26.64	26.38	26.64
5954	NASDAQ	SVC	Thu, Apr 11, 2019	26.61	26.69	26.37	26.53
5953	NASDAQ	SVC	Wed, Apr 10, 2019	26.11	26.61	26.05	26.58
5952	NASDAQ	SVC	Tue, Apr 9, 2019	26.57	26.62	25.97	26.02
5951	NASDAQ	SVC	Mon, Apr 8, 2019	26.59	26.68	26.41	26.60
5950	NASDAQ	SVC	Fri, Apr 5, 2019	26.55	26.67	26.44	26.64
5949	NASDAQ	SVC	Thu, Apr 4, 2019	26.55	26.59	26.34	26.51
5948	NASDAQ	SVC	Wed, Apr 3, 2019	26.65	26.67	26.39	26.50
5947	NASDAQ	SVC	Tue, Apr 2, 2019	26.50	26.63	26.24	26.57
5946	NASDAQ	SVC	Mon, Apr 1, 2019	26.36	26.63	26.25	26.54
5945	NASDAQ	SVC	Fri, Mar 29, 2019	26.65	26.70	26.19	26.31
5944	NASDAQ	SVC	Thu, Mar 28, 2019	26.41	26.62	26.15	26.60
5943	NASDAQ	SVC	Wed, Mar 27, 2019	26.20	26.54	26.18	26.35
5942	NASDAQ	SVC	Tue, Mar 26, 2019	25.97	26.22	25.97	26.18
5941	NASDAQ	SVC	Mon, Mar 25, 2019	26.00	26.27	25.65	25.93
5940	NASDAQ	SVC	Fri, Mar 22, 2019	26.20	26.31	25.82	26.03
5939	NASDAQ	SVC	Thu, Mar 21, 2019	26.03	26.40	26.00	26.23
5938	NASDAQ	SVC	Wed, Mar 20, 2019	26.07	26.33	25.93	26.07
5937	NASDAQ	SVC	Tue, Mar 19, 2019	26.20	26.44	26.05	26.11
5936	NASDAQ	SVC	Mon, Mar 18, 2019	26.09	26.34	25.93	26.09
5935	NASDAQ	SVC	Fri, Mar 15, 2019	26.35	26.50	25.92	26.05
5934	NASDAQ	SVC	Thu, Mar 14, 2019	26.25	26.49	26.03	26.38
5933	NASDAQ	SVC	Wed, Mar 13, 2019	26.49	26.67	26.27	26.30
5932	NASDAQ	SVC	Tue, Mar 12, 2019	26.60	26.77	26.37	26.41
5931	NASDAQ	SVC	Mon, Mar 11, 2019	26.23	26.58	26.11	26.58
5930	NASDAQ	SVC	Fri, Mar 8, 2019	26.31	26.35	25.96	26.13
5929	NASDAQ	SVC	Thu, Mar 7, 2019	26.92	26.93	26.26	26.33
5928	NASDAQ	SVC	Wed, Mar 6, 2019	27.04	27.28	26.82	26.87
5927	NASDAQ	SVC	Tue, Mar 5, 2019	27.10	27.28	27.00	27.01
5926	NASDAQ	SVC	Mon, Mar 4, 2019	27.04	27.12	26.78	27.06
5925	NASDAQ	SVC	Fri, Mar 1, 2019	27.24	27.24	26.56	26.97
5924	NASDAQ	SVC	Thu, Feb 28, 2019	26.85	27.42	26.70	27.07
5923	NASDAQ	SVC	Wed, Feb 27, 2019	27.67	27.73	26.53	26.90
5922	NASDAQ	SVC	Tue, Feb 26, 2019	27.60	27.72	27.29	27.37
5921	NASDAQ	SVC	Mon, Feb 25, 2019	28.00	28.00	27.50	27.56
5920	NASDAQ	SVC	Fri, Feb 22, 2019	27.72	27.96	27.65	27.82
5919	NASDAQ	SVC	Thu, Feb 21, 2019	27.61	27.84	27.43	27.67
5918	NASDAQ	SVC	Wed, Feb 20, 2019	27.37	27.71	27.29	27.60
5917	NASDAQ	SVC	Tue, Feb 19, 2019	27.44	27.54	27.35	27.36
5916	NASDAQ	SVC	Fri, Feb 15, 2019	27.25	27.53	27.12	27.43
5915	NASDAQ	SVC	Thu, Feb 14, 2019	27.34	27.48	27.08	27.17
5914	NASDAQ	SVC	Wed, Feb 13, 2019	27.01	27.48	27.01	27.35
5913	NASDAQ	SVC	Tue, Feb 12, 2019	27.38	27.38	26.95	26.98
5912	NASDAQ	SVC	Mon, Feb 11, 2019	27.15	27.43	27.05	27.27
5911	NASDAQ	SVC	Fri, Feb 8, 2019	27.31	27.36	26.93	26.98
5910	NASDAQ	SVC	Thu, Feb 7, 2019	27.31	27.48	27.11	27.43
5909	NASDAQ	SVC	Wed, Feb 6, 2019	27.38	27.39	27.17	27.36
5908	NASDAQ	SVC	Tue, Feb 5, 2019	27.40	27.52	27.08	27.39
5907	NASDAQ	SVC	Mon, Feb 4, 2019	26.68	27.34	26.68	27.34
5906	NASDAQ	SVC	Fri, Feb 1, 2019	26.72	26.83	26.16	26.74
5905	NASDAQ	SVC	Thu, Jan 31, 2019	26.45	26.70	26.27	26.66
5904	NASDAQ	SVC	Wed, Jan 30, 2019	26.33	26.68	26.21	26.47
5903	NASDAQ	SVC	Tue, Jan 29, 2019	25.98	26.27	25.89	26.25
5902	NASDAQ	SVC	Mon, Jan 28, 2019	25.64	26.08	25.61	25.95
5901	NASDAQ	SVC	Fri, Jan 25, 2019	25.42	25.82	25.31	25.74
5900	NASDAQ	SVC	Thu, Jan 24, 2019	25.74	26.25	25.74	25.89
5899	NASDAQ	SVC	Wed, Jan 23, 2019	26.02	26.09	25.60	25.72
5898	NASDAQ	SVC	Tue, Jan 22, 2019	26.29	26.32	25.68	25.93
5897	NASDAQ	SVC	Fri, Jan 18, 2019	26.32	26.51	26.03	26.25
5896	NASDAQ	SVC	Thu, Jan 17, 2019	26.46	26.65	26.03	26.30
5895	NASDAQ	SVC	Wed, Jan 16, 2019	25.90	26.71	25.90	26.51
5894	NASDAQ	SVC	Tue, Jan 15, 2019	25.94	26.09	25.72	25.84
5893	NASDAQ	SVC	Mon, Jan 14, 2019	25.86	26.03	25.55	25.86
5892	NASDAQ	SVC	Fri, Jan 11, 2019	26.03	26.15	25.83	25.93
5891	NASDAQ	SVC	Thu, Jan 10, 2019	25.53	26.08	25.42	26.05
5890	NASDAQ	SVC	Wed, Jan 9, 2019	25.34	25.62	25.10	25.59
5889	NASDAQ	SVC	Tue, Jan 8, 2019	24.71	25.32	24.59	25.22
5888	NASDAQ	SVC	Mon, Jan 7, 2019	24.23	24.69	24.21	24.47
5887	NASDAQ	SVC	Fri, Jan 4, 2019	23.57	24.32	23.57	24.17
5886	NASDAQ	SVC	Thu, Jan 3, 2019	23.35	24.05	23.25	23.41
5885	NASDAQ	SVC	Wed, Jan 2, 2019	23.54	23.60	23.08	23.38
5884	NASDAQ	SVC	Mon, Dec 31, 2018	23.90	24.16	23.46	23.88
5883	NASDAQ	SVC	Fri, Dec 28, 2018	23.55	24.08	23.46	23.83
5882	NASDAQ	SVC	Thu, Dec 27, 2018	23.33	23.55	22.76	23.52
5881	NASDAQ	SVC	Wed, Dec 26, 2018	22.91	23.62	22.47	23.60
5880	NASDAQ	SVC	Mon, Dec 24, 2018	23.42	23.57	22.66	22.66
5879	NASDAQ	SVC	Fri, Dec 21, 2018	23.76	24.13	23.41	23.45
5878	NASDAQ	SVC	Thu, Dec 20, 2018	24.61	24.82	23.57	23.67
5877	NASDAQ	SVC	Wed, Dec 19, 2018	25.16	25.36	24.65	24.69
5876	NASDAQ	SVC	Tue, Dec 18, 2018	25.55	25.56	25.07	25.16
5875	NASDAQ	SVC	Mon, Dec 17, 2018	26.11	26.20	25.07	25.12
5874	NASDAQ	SVC	Fri, Dec 14, 2018	25.85	26.22	25.83	26.03
5873	NASDAQ	SVC	Thu, Dec 13, 2018	25.68	26.18	25.68	26.01
5872	NASDAQ	SVC	Wed, Dec 12, 2018	25.91	26.04	25.55	25.56
5871	NASDAQ	SVC	Tue, Dec 11, 2018	25.93	26.24	25.66	25.66
5870	NASDAQ	SVC	Mon, Dec 10, 2018	26.22	26.24	25.61	25.80
5869	NASDAQ	SVC	Fri, Dec 7, 2018	26.54	26.64	26.11	26.18
5868	NASDAQ	SVC	Thu, Dec 6, 2018	25.97	26.66	25.63	26.64
5867	NASDAQ	SVC	Tue, Dec 4, 2018	26.94	27.00	26.03	26.07
5866	NASDAQ	SVC	Mon, Dec 3, 2018	26.91	26.99	26.44	26.98
5865	NASDAQ	SVC	Fri, Nov 30, 2018	26.69	26.87	26.42	26.84
5864	NASDAQ	SVC	Thu, Nov 29, 2018	26.63	26.84	26.46	26.62
5863	NASDAQ	SVC	Wed, Nov 28, 2018	26.05	26.70	25.95	26.69
5862	NASDAQ	SVC	Tue, Nov 27, 2018	26.27	26.36	26.07	26.10
5861	NASDAQ	SVC	Mon, Nov 26, 2018	26.25	26.52	26.17	26.30
5860	NASDAQ	SVC	Fri, Nov 23, 2018	26.25	26.40	25.97	26.14
5859	NASDAQ	SVC	Wed, Nov 21, 2018	26.47	26.65	26.26	26.28
5858	NASDAQ	SVC	Tue, Nov 20, 2018	26.38	26.61	26.24	26.49
5857	NASDAQ	SVC	Mon, Nov 19, 2018	26.73	26.73	26.22	26.42
5856	NASDAQ	SVC	Fri, Nov 16, 2018	26.49	26.78	26.24	26.72
5855	NASDAQ	SVC	Thu, Nov 15, 2018	26.26	26.58	25.99	26.56
5854	NASDAQ	SVC	Wed, Nov 14, 2018	26.58	26.60	26.04	26.38
5853	NASDAQ	SVC	Tue, Nov 13, 2018	26.51	26.73	26.34	26.44
5852	NASDAQ	SVC	Mon, Nov 12, 2018	26.56	26.85	26.32	26.38
5851	NASDAQ	SVC	Fri, Nov 9, 2018	26.60	26.70	26.33	26.48
5850	NASDAQ	SVC	Thu, Nov 8, 2018	26.72	26.78	26.45	26.69
5849	NASDAQ	SVC	Wed, Nov 7, 2018	25.81	26.72	25.71	26.70
5848	NASDAQ	SVC	Tue, Nov 6, 2018	26.65	27.00	25.58	25.81
5847	NASDAQ	SVC	Mon, Nov 5, 2018	25.72	26.40	25.72	26.00
5846	NASDAQ	SVC	Fri, Nov 2, 2018	25.93	26.04	25.47	25.74
5845	NASDAQ	SVC	Thu, Nov 1, 2018	25.77	25.96	25.49	25.89
5844	NASDAQ	SVC	Wed, Oct 31, 2018	25.89	26.05	25.49	25.62
5843	NASDAQ	SVC	Tue, Oct 30, 2018	25.89	26.16	25.68	25.81
5842	NASDAQ	SVC	Mon, Oct 29, 2018	25.98	26.45	25.66	25.83
5841	NASDAQ	SVC	Fri, Oct 26, 2018	25.74	25.99	25.31	25.84
5840	NASDAQ	SVC	Thu, Oct 25, 2018	26.07	26.62	25.92	26.46
5839	NASDAQ	SVC	Wed, Oct 24, 2018	26.41	26.41	25.98	26.00
5838	NASDAQ	SVC	Tue, Oct 23, 2018	26.11	26.53	25.82	26.30
5837	NASDAQ	SVC	Mon, Oct 22, 2018	26.62	26.76	26.30	26.33
5836	NASDAQ	SVC	Fri, Oct 19, 2018	26.50	26.64	26.35	26.54
5835	NASDAQ	SVC	Thu, Oct 18, 2018	26.85	26.85	26.38	26.41
5834	NASDAQ	SVC	Wed, Oct 17, 2018	26.84	26.90	26.41	26.73
5833	NASDAQ	SVC	Tue, Oct 16, 2018	26.51	26.97	26.23	26.86
5832	NASDAQ	SVC	Mon, Oct 15, 2018	26.35	26.71	26.33	26.41
5831	NASDAQ	SVC	Fri, Oct 12, 2018	26.64	26.74	26.03	26.34
5830	NASDAQ	SVC	Thu, Oct 11, 2018	27.45	27.45	26.40	26.54
5829	NASDAQ	SVC	Wed, Oct 10, 2018	27.83	27.98	27.40	27.43
5828	NASDAQ	SVC	Tue, Oct 9, 2018	28.08	28.11	27.65	27.85
5827	NASDAQ	SVC	Mon, Oct 8, 2018	27.40	28.17	27.40	28.08
5826	NASDAQ	SVC	Fri, Oct 5, 2018	27.64	27.71	27.34	27.44
5825	NASDAQ	SVC	Thu, Oct 4, 2018	28.36	28.36	27.55	27.57
5824	NASDAQ	SVC	Wed, Oct 3, 2018	28.40	28.55	28.22	28.31
5823	NASDAQ	SVC	Tue, Oct 2, 2018	28.49	28.73	28.25	28.30
5822	NASDAQ	SVC	Mon, Oct 1, 2018	28.88	28.88	28.52	28.54
5821	NASDAQ	SVC	Fri, Sep 28, 2018	28.62	28.84	28.58	28.84
5820	NASDAQ	SVC	Thu, Sep 27, 2018	28.41	28.77	28.30	28.58
5819	NASDAQ	SVC	Wed, Sep 26, 2018	28.65	28.82	28.21	28.28
5818	NASDAQ	SVC	Tue, Sep 25, 2018	28.43	28.81	28.43	28.61
5817	NASDAQ	SVC	Mon, Sep 24, 2018	28.83	28.83	28.17	28.35
5816	NASDAQ	SVC	Fri, Sep 21, 2018	28.75	29.03	28.68	28.83
5815	NASDAQ	SVC	Thu, Sep 20, 2018	28.60	28.87	28.49	28.84
5814	NASDAQ	SVC	Wed, Sep 19, 2018	28.87	28.87	28.42	28.56
5813	NASDAQ	SVC	Tue, Sep 18, 2018	28.60	28.85	28.49	28.82
5812	NASDAQ	SVC	Mon, Sep 17, 2018	29.05	29.07	28.46	28.58
5811	NASDAQ	SVC	Fri, Sep 14, 2018	28.96	29.05	28.68	29.00
5810	NASDAQ	SVC	Thu, Sep 13, 2018	28.80	29.17	28.67	28.97
5809	NASDAQ	SVC	Wed, Sep 12, 2018	28.65	28.75	28.41	28.66
5808	NASDAQ	SVC	Tue, Sep 11, 2018	28.72	28.83	28.49	28.68
5807	NASDAQ	SVC	Mon, Sep 10, 2018	28.74	28.89	28.67	28.73
5806	NASDAQ	SVC	Fri, Sep 7, 2018	28.88	28.89	28.60	28.68
5805	NASDAQ	SVC	Thu, Sep 6, 2018	29.13	29.24	28.79	28.87
5804	NASDAQ	SVC	Wed, Sep 5, 2018	28.59	29.19	28.45	29.07
5803	NASDAQ	SVC	Tue, Sep 4, 2018	28.93	29.06	28.56	28.63
5802	NASDAQ	SVC	Fri, Aug 31, 2018	29.09	29.14	28.88	28.99
5801	NASDAQ	SVC	Thu, Aug 30, 2018	29.25	29.29	29.06	29.08
5800	NASDAQ	SVC	Wed, Aug 29, 2018	29.20	29.43	29.12	29.27
5799	NASDAQ	SVC	Tue, Aug 28, 2018	28.79	29.19	28.76	29.10
5798	NASDAQ	SVC	Mon, Aug 27, 2018	29.01	29.01	28.66	28.82
5797	NASDAQ	SVC	Fri, Aug 24, 2018	28.96	29.06	28.76	28.88
5796	NASDAQ	SVC	Thu, Aug 23, 2018	29.03	29.19	28.84	28.88
5795	NASDAQ	SVC	Wed, Aug 22, 2018	29.01	29.18	28.99	29.06
5794	NASDAQ	SVC	Tue, Aug 21, 2018	28.86	29.17	28.75	29.08
5793	NASDAQ	SVC	Mon, Aug 20, 2018	28.94	29.01	28.77	28.85
5792	NASDAQ	SVC	Fri, Aug 17, 2018	28.86	28.89	28.55	28.85
5791	NASDAQ	SVC	Thu, Aug 16, 2018	28.65	28.93	28.54	28.81
5790	NASDAQ	SVC	Wed, Aug 15, 2018	28.28	28.81	28.20	28.61
5789	NASDAQ	SVC	Tue, Aug 14, 2018	28.06	28.69	28.01	28.38
5788	NASDAQ	SVC	Mon, Aug 13, 2018	28.04	28.21	27.95	27.99
5787	NASDAQ	SVC	Fri, Aug 10, 2018	27.86	28.11	27.69	27.97
5786	NASDAQ	SVC	Thu, Aug 9, 2018	28.47	28.47	27.53	27.89
5785	NASDAQ	SVC	Wed, Aug 8, 2018	28.50	28.50	28.03	28.04
5784	NASDAQ	SVC	Tue, Aug 7, 2018	28.45	28.48	28.16	28.43
5783	NASDAQ	SVC	Mon, Aug 6, 2018	28.24	28.41	28.09	28.39
5782	NASDAQ	SVC	Fri, Aug 3, 2018	28.65	28.78	28.21	28.27
5781	NASDAQ	SVC	Thu, Aug 2, 2018	28.47	28.71	28.47	28.59
5780	NASDAQ	SVC	Wed, Aug 1, 2018	28.21	28.61	27.94	28.59
5779	NASDAQ	SVC	Tue, Jul 31, 2018	28.00	28.56	27.95	28.27
5778	NASDAQ	SVC	Mon, Jul 30, 2018	27.71	28.02	27.66	27.98
5777	NASDAQ	SVC	Fri, Jul 27, 2018	28.14	28.23	27.66	27.74
5776	NASDAQ	SVC	Thu, Jul 26, 2018	28.70	28.88	28.56	28.64
5775	NASDAQ	SVC	Wed, Jul 25, 2018	28.59	28.70	28.30	28.65
5774	NASDAQ	SVC	Tue, Jul 24, 2018	29.08	29.08	28.53	28.63
5773	NASDAQ	SVC	Mon, Jul 23, 2018	28.94	29.07	28.70	29.02
5772	NASDAQ	SVC	Fri, Jul 20, 2018	29.13	29.19	28.75	28.93
5771	NASDAQ	SVC	Thu, Jul 19, 2018	28.72	29.27	28.63	29.12
5770	NASDAQ	SVC	Wed, Jul 18, 2018	28.68	28.77	28.52	28.73
5769	NASDAQ	SVC	Tue, Jul 17, 2018	28.84	28.90	28.61	28.67
5768	NASDAQ	SVC	Mon, Jul 16, 2018	28.76	28.83	28.61	28.73
5767	NASDAQ	SVC	Fri, Jul 13, 2018	28.80	28.95	28.71	28.77
5766	NASDAQ	SVC	Thu, Jul 12, 2018	28.89	28.89	28.46	28.73
5765	NASDAQ	SVC	Wed, Jul 11, 2018	28.94	29.00	28.75	28.76
5764	NASDAQ	SVC	Tue, Jul 10, 2018	28.77	29.16	28.76	28.98
5763	NASDAQ	SVC	Mon, Jul 9, 2018	29.08	29.14	28.63	28.78
5762	NASDAQ	SVC	Fri, Jul 6, 2018	28.61	29.04	28.56	28.93
5761	NASDAQ	SVC	Thu, Jul 5, 2018	28.90	28.91	28.47	28.61
5760	NASDAQ	SVC	Tue, Jul 3, 2018	28.32	28.99	28.17	28.78
5759	NASDAQ	SVC	Mon, Jul 2, 2018	28.60	28.87	28.00	28.31
5758	NASDAQ	SVC	Fri, Jun 29, 2018	28.63	28.85	28.40	28.61
5757	NASDAQ	SVC	Thu, Jun 28, 2018	28.47	28.63	28.31	28.58
5756	NASDAQ	SVC	Wed, Jun 27, 2018	28.50	28.75	28.45	28.53
5755	NASDAQ	SVC	Tue, Jun 26, 2018	28.72	28.92	28.45	28.50
5754	NASDAQ	SVC	Mon, Jun 25, 2018	28.57	28.91	28.46	28.67
5753	NASDAQ	SVC	Fri, Jun 22, 2018	28.36	28.73	28.20	28.67
5752	NASDAQ	SVC	Thu, Jun 21, 2018	28.24	28.32	28.15	28.25
5751	NASDAQ	SVC	Wed, Jun 20, 2018	28.32	28.32	28.11	28.25
5750	NASDAQ	SVC	Tue, Jun 19, 2018	28.24	28.46	28.16	28.24
5749	NASDAQ	SVC	Mon, Jun 18, 2018	28.34	28.62	28.14	28.39
5748	NASDAQ	SVC	Fri, Jun 15, 2018	28.50	28.60	28.37	28.45
5747	NASDAQ	SVC	Thu, Jun 14, 2018	28.26	28.57	28.21	28.44
5746	NASDAQ	SVC	Wed, Jun 13, 2018	28.35	28.56	28.02	28.13
5745	NASDAQ	SVC	Tue, Jun 12, 2018	28.39	28.63	28.28	28.49
5744	NASDAQ	SVC	Mon, Jun 11, 2018	28.71	28.89	28.35	28.47
5743	NASDAQ	SVC	Fri, Jun 8, 2018	28.97	29.09	28.60	28.67
5742	NASDAQ	SVC	Thu, Jun 7, 2018	28.62	29.13	28.53	29.05
5741	NASDAQ	SVC	Wed, Jun 6, 2018	28.66	28.81	28.48	28.67
5740	NASDAQ	SVC	Tue, Jun 5, 2018	28.74	29.17	28.64	28.70
5739	NASDAQ	SVC	Mon, Jun 4, 2018	29.03	29.22	28.92	29.17
5738	NASDAQ	SVC	Fri, Jun 1, 2018	29.10	29.15	28.82	28.98
5737	NASDAQ	SVC	Thu, May 31, 2018	29.05	29.05	28.79	28.95
5736	NASDAQ	SVC	Wed, May 30, 2018	28.79	29.19	28.77	29.04
5735	NASDAQ	SVC	Tue, May 29, 2018	28.57	28.81	28.48	28.76
5734	NASDAQ	SVC	Fri, May 25, 2018	28.53	28.71	28.46	28.66
5733	NASDAQ	SVC	Thu, May 24, 2018	28.28	28.57	28.17	28.55
5732	NASDAQ	SVC	Wed, May 23, 2018	28.10	28.33	28.07	28.22
5731	NASDAQ	SVC	Tue, May 22, 2018	27.89	28.26	27.89	28.10
5730	NASDAQ	SVC	Mon, May 21, 2018	27.89	28.07	27.60	27.97
5729	NASDAQ	SVC	Fri, May 18, 2018	27.62	27.81	27.57	27.72
5728	NASDAQ	SVC	Thu, May 17, 2018	27.62	27.81	27.50	27.53
5727	NASDAQ	SVC	Wed, May 16, 2018	27.56	27.79	27.43	27.54
5726	NASDAQ	SVC	Tue, May 15, 2018	27.74	27.91	27.49	27.54
5725	NASDAQ	SVC	Mon, May 14, 2018	27.95	28.05	27.67	27.79
5724	NASDAQ	SVC	Fri, May 11, 2018	27.93	28.13	27.78	27.93
5723	NASDAQ	SVC	Thu, May 10, 2018	27.59	28.06	27.49	27.86
5722	NASDAQ	SVC	Wed, May 9, 2018	26.48	27.39	26.18	27.35
5721	NASDAQ	SVC	Tue, May 8, 2018	26.25	26.29	25.94	26.21
5720	NASDAQ	SVC	Mon, May 7, 2018	25.62	26.16	25.62	26.15
5719	NASDAQ	SVC	Fri, May 4, 2018	25.33	25.74	25.33	25.69
5718	NASDAQ	SVC	Thu, May 3, 2018	25.24	25.60	25.16	25.38
5717	NASDAQ	SVC	Wed, May 2, 2018	25.04	25.25	24.73	25.22
5716	NASDAQ	SVC	Tue, May 1, 2018	24.87	25.16	24.50	25.06
5715	NASDAQ	SVC	Mon, Apr 30, 2018	24.87	25.02	24.73	24.88
5714	NASDAQ	SVC	Fri, Apr 27, 2018	24.55	24.97	24.51	24.89
5713	NASDAQ	SVC	Thu, Apr 26, 2018	25.11	25.17	24.90	25.12
5712	NASDAQ	SVC	Wed, Apr 25, 2018	24.99	25.22	24.88	25.11
5711	NASDAQ	SVC	Tue, Apr 24, 2018	25.13	25.28	24.92	25.02
5710	NASDAQ	SVC	Mon, Apr 23, 2018	25.04	25.09	24.87	25.01
5709	NASDAQ	SVC	Fri, Apr 20, 2018	25.11	25.22	24.91	24.95
5708	NASDAQ	SVC	Thu, Apr 19, 2018	25.46	25.50	24.92	25.03
5707	NASDAQ	SVC	Wed, Apr 18, 2018	25.41	25.63	25.37	25.42
5706	NASDAQ	SVC	Tue, Apr 17, 2018	25.47	25.66	25.17	25.42
5705	NASDAQ	SVC	Mon, Apr 16, 2018	25.28	25.54	25.15	25.44
5704	NASDAQ	SVC	Fri, Apr 13, 2018	25.10	25.36	25.00	25.16
5703	NASDAQ	SVC	Thu, Apr 12, 2018	24.82	25.11	24.54	25.07
5702	NASDAQ	SVC	Wed, Apr 11, 2018	24.56	24.85	24.42	24.74
5701	NASDAQ	SVC	Tue, Apr 10, 2018	24.94	24.96	24.53	24.64
5700	NASDAQ	SVC	Mon, Apr 9, 2018	24.91	24.99	24.68	24.79
5699	NASDAQ	SVC	Fri, Apr 6, 2018	25.11	25.33	24.83	24.86
5698	NASDAQ	SVC	Thu, Apr 5, 2018	25.23	25.23	24.90	25.19
5697	NASDAQ	SVC	Wed, Apr 4, 2018	24.84	25.23	24.83	25.14
5696	NASDAQ	SVC	Tue, Apr 3, 2018	24.76	25.13	24.68	25.00
5695	NASDAQ	SVC	Mon, Apr 2, 2018	25.34	25.38	24.48	24.67
5694	NASDAQ	SVC	Thu, Mar 29, 2018	25.39	25.51	25.14	25.34
5693	NASDAQ	SVC	Wed, Mar 28, 2018	24.46	25.49	24.46	25.29
5692	NASDAQ	SVC	Tue, Mar 27, 2018	24.35	24.70	24.03	24.37
5691	NASDAQ	SVC	Mon, Mar 26, 2018	24.19	24.37	24.06	24.36
5690	NASDAQ	SVC	Fri, Mar 23, 2018	24.55	24.59	23.83	23.94
5689	NASDAQ	SVC	Thu, Mar 22, 2018	25.00	25.13	24.47	24.55
5688	NASDAQ	SVC	Wed, Mar 21, 2018	25.14	25.21	24.76	25.00
5687	NASDAQ	SVC	Tue, Mar 20, 2018	25.35	25.47	25.09	25.13
5686	NASDAQ	SVC	Mon, Mar 19, 2018	25.62	25.62	25.18	25.34
5685	NASDAQ	SVC	Fri, Mar 16, 2018	25.19	25.55	25.11	25.46
5684	NASDAQ	SVC	Thu, Mar 15, 2018	25.24	25.31	24.90	25.17
5683	NASDAQ	SVC	Wed, Mar 14, 2018	25.18	25.29	25.02	25.23
5682	NASDAQ	SVC	Tue, Mar 13, 2018	25.16	25.37	25.10	25.12
5681	NASDAQ	SVC	Mon, Mar 12, 2018	25.22	25.22	24.88	25.12
5680	NASDAQ	SVC	Fri, Mar 9, 2018	24.71	25.22	24.66	25.19
5679	NASDAQ	SVC	Thu, Mar 8, 2018	24.64	24.78	24.44	24.70
5678	NASDAQ	SVC	Wed, Mar 7, 2018	24.28	24.78	24.28	24.61
5677	NASDAQ	SVC	Tue, Mar 6, 2018	24.33	24.70	23.96	24.36
5676	NASDAQ	SVC	Mon, Mar 5, 2018	24.31	24.54	23.97	24.46
5675	NASDAQ	SVC	Fri, Mar 2, 2018	24.60	24.90	23.93	24.36
5674	NASDAQ	SVC	Thu, Mar 1, 2018	26.06	26.78	24.54	24.90
5673	NASDAQ	SVC	Wed, Feb 28, 2018	25.86	25.99	25.37	25.44
5672	NASDAQ	SVC	Tue, Feb 27, 2018	26.30	26.50	25.70	25.73
5671	NASDAQ	SVC	Mon, Feb 26, 2018	26.73	26.73	26.15	26.30
5670	NASDAQ	SVC	Fri, Feb 23, 2018	26.63	26.72	26.37	26.60
5669	NASDAQ	SVC	Thu, Feb 22, 2018	26.72	26.94	26.39	26.40
5668	NASDAQ	SVC	Wed, Feb 21, 2018	26.41	27.36	26.40	26.50
5667	NASDAQ	SVC	Tue, Feb 20, 2018	27.16	27.43	26.66	26.72
5666	NASDAQ	SVC	Fri, Feb 16, 2018	27.15	27.45	27.10	27.27
5665	NASDAQ	SVC	Thu, Feb 15, 2018	27.13	27.35	26.92	27.11
5664	NASDAQ	SVC	Wed, Feb 14, 2018	26.57	27.06	26.36	27.02
5663	NASDAQ	SVC	Tue, Feb 13, 2018	26.62	26.90	26.25	26.80
5662	NASDAQ	SVC	Mon, Feb 12, 2018	27.05	27.18	26.05	26.69
5661	NASDAQ	SVC	Fri, Feb 9, 2018	26.43	27.10	26.13	26.92
5660	NASDAQ	SVC	Thu, Feb 8, 2018	26.97	27.18	26.25	26.29
5659	NASDAQ	SVC	Wed, Feb 7, 2018	27.00	27.61	26.88	27.01
5658	NASDAQ	SVC	Tue, Feb 6, 2018	26.14	27.19	25.62	27.08
5657	NASDAQ	SVC	Mon, Feb 5, 2018	27.33	27.40	26.48	26.48
5656	NASDAQ	SVC	Fri, Feb 2, 2018	27.67	27.88	27.25	27.42
5655	NASDAQ	SVC	Thu, Feb 1, 2018	28.37	28.56	27.88	27.94
5654	NASDAQ	SVC	Wed, Jan 31, 2018	28.15	28.63	28.09	28.41
5653	NASDAQ	SVC	Tue, Jan 30, 2018	28.50	28.55	27.93	27.94
5652	NASDAQ	SVC	Mon, Jan 29, 2018	28.84	28.88	28.50	28.56
5651	NASDAQ	SVC	Fri, Jan 26, 2018	29.08	29.10	28.81	28.96
5650	NASDAQ	SVC	Thu, Jan 25, 2018	29.60	29.77	29.32	29.59
5649	NASDAQ	SVC	Wed, Jan 24, 2018	29.29	29.62	29.22	29.59
5648	NASDAQ	SVC	Tue, Jan 23, 2018	29.07	29.24	28.90	29.24
5647	NASDAQ	SVC	Mon, Jan 22, 2018	29.14	29.30	28.72	28.93
5646	NASDAQ	SVC	Fri, Jan 19, 2018	28.84	29.16	28.78	29.14
5645	NASDAQ	SVC	Thu, Jan 18, 2018	29.51	29.51	28.71	28.77
5644	NASDAQ	SVC	Wed, Jan 17, 2018	29.08	29.56	29.04	29.53
5643	NASDAQ	SVC	Tue, Jan 16, 2018	29.25	29.48	28.91	28.93
5642	NASDAQ	SVC	Fri, Jan 12, 2018	29.33	29.41	29.12	29.18
5641	NASDAQ	SVC	Thu, Jan 11, 2018	29.06	29.40	29.02	29.34
5640	NASDAQ	SVC	Wed, Jan 10, 2018	28.90	29.11	28.82	28.96
5639	NASDAQ	SVC	Tue, Jan 9, 2018	29.27	29.50	29.01	29.03
5638	NASDAQ	SVC	Mon, Jan 8, 2018	29.15	29.41	29.15	29.27
5637	NASDAQ	SVC	Fri, Jan 5, 2018	29.34	29.34	28.91	29.18
5636	NASDAQ	SVC	Thu, Jan 4, 2018	29.81	29.81	29.18	29.22
5635	NASDAQ	SVC	Wed, Jan 3, 2018	30.09	30.17	29.74	29.76
5634	NASDAQ	SVC	Tue, Jan 2, 2018	29.90	30.16	29.66	30.01
5633	NASDAQ	SVC	Fri, Dec 29, 2017	30.21	30.28	29.84	29.85
5632	NASDAQ	SVC	Thu, Dec 28, 2017	29.92	30.17	29.83	30.10
5631	NASDAQ	SVC	Wed, Dec 27, 2017	29.92	30.05	29.75	29.92
5630	NASDAQ	SVC	Tue, Dec 26, 2017	29.65	29.92	29.65	29.83
5629	NASDAQ	SVC	Fri, Dec 22, 2017	29.72	29.73	29.52	29.70
5628	NASDAQ	SVC	Thu, Dec 21, 2017	29.84	29.84	29.55	29.59
5627	NASDAQ	SVC	Wed, Dec 20, 2017	30.07	30.45	29.63	29.68
5626	NASDAQ	SVC	Tue, Dec 19, 2017	30.70	30.78	29.88	29.99
5625	NASDAQ	SVC	Mon, Dec 18, 2017	30.54	31.27	30.54	31.09
5624	NASDAQ	SVC	Fri, Dec 15, 2017	30.11	30.72	30.11	30.57
5623	NASDAQ	SVC	Thu, Dec 14, 2017	30.25	30.38	30.09	30.14
5622	NASDAQ	SVC	Wed, Dec 13, 2017	30.00	30.41	30.00	30.20
5621	NASDAQ	SVC	Tue, Dec 12, 2017	29.91	30.15	29.85	30.06
5620	NASDAQ	SVC	Mon, Dec 11, 2017	30.07	30.07	29.79	29.90
5619	NASDAQ	SVC	Fri, Dec 8, 2017	30.09	30.26	29.99	30.11
5618	NASDAQ	SVC	Thu, Dec 7, 2017	30.12	30.23	29.92	30.09
5617	NASDAQ	SVC	Wed, Dec 6, 2017	30.17	30.25	30.01	30.10
5616	NASDAQ	SVC	Tue, Dec 5, 2017	30.12	30.39	30.10	30.25
5615	NASDAQ	SVC	Mon, Dec 4, 2017	30.05	30.43	29.99	30.11
5614	NASDAQ	SVC	Fri, Dec 1, 2017	29.98	30.03	29.40	29.91
5613	NASDAQ	SVC	Thu, Nov 30, 2017	29.84	30.12	29.70	29.99
5612	NASDAQ	SVC	Wed, Nov 29, 2017	29.52	29.91	29.52	29.85
5611	NASDAQ	SVC	Tue, Nov 28, 2017	29.70	29.89	29.40	29.48
5610	NASDAQ	SVC	Mon, Nov 27, 2017	29.85	29.87	29.63	29.64
5609	NASDAQ	SVC	Fri, Nov 24, 2017	29.68	29.97	29.67	29.79
5608	NASDAQ	SVC	Wed, Nov 22, 2017	29.79	29.97	29.63	29.65
5607	NASDAQ	SVC	Tue, Nov 21, 2017	29.73	29.99	29.68	29.79
5606	NASDAQ	SVC	Mon, Nov 20, 2017	29.84	29.84	29.44	29.58
5605	NASDAQ	SVC	Fri, Nov 17, 2017	29.83	29.89	29.71	29.78
5604	NASDAQ	SVC	Thu, Nov 16, 2017	29.79	29.94	29.65	29.82
5603	NASDAQ	SVC	Wed, Nov 15, 2017	29.50	29.84	29.41	29.60
5602	NASDAQ	SVC	Tue, Nov 14, 2017	29.51	29.85	29.51	29.58
5601	NASDAQ	SVC	Mon, Nov 13, 2017	29.58	29.85	29.41	29.51
5600	NASDAQ	SVC	Fri, Nov 10, 2017	29.62	29.79	29.52	29.60
5599	NASDAQ	SVC	Thu, Nov 9, 2017	29.54	29.97	29.49	29.63
5598	NASDAQ	SVC	Wed, Nov 8, 2017	29.10	29.90	29.10	29.82
5597	NASDAQ	SVC	Tue, Nov 7, 2017	28.79	29.32	28.79	29.00
5596	NASDAQ	SVC	Mon, Nov 6, 2017	28.73	29.01	28.72	28.84
5595	NASDAQ	SVC	Fri, Nov 3, 2017	28.84	29.11	28.69	28.73
5594	NASDAQ	SVC	Thu, Nov 2, 2017	28.62	28.91	28.43	28.87
5593	NASDAQ	SVC	Wed, Nov 1, 2017	28.62	28.77	28.54	28.63
5592	NASDAQ	SVC	Tue, Oct 31, 2017	28.36	28.64	28.13	28.58
5591	NASDAQ	SVC	Mon, Oct 30, 2017	28.28	28.40	28.12	28.27
5590	NASDAQ	SVC	Fri, Oct 27, 2017	28.17	28.40	28.03	28.26
5589	NASDAQ	SVC	Thu, Oct 26, 2017	28.13	28.22	27.88	28.11
5588	NASDAQ	SVC	Wed, Oct 25, 2017	28.07	28.39	27.88	28.13
5587	NASDAQ	SVC	Tue, Oct 24, 2017	27.97	28.18	27.90	28.12
5586	NASDAQ	SVC	Mon, Oct 23, 2017	28.34	28.43	27.97	28.00
5585	NASDAQ	SVC	Fri, Oct 20, 2017	28.74	28.85	28.12	28.38
5584	NASDAQ	SVC	Thu, Oct 19, 2017	29.21	29.31	29.03	29.27
5583	NASDAQ	SVC	Wed, Oct 18, 2017	29.25	29.40	29.00	29.27
5582	NASDAQ	SVC	Tue, Oct 17, 2017	29.00	29.23	28.88	29.02
5581	NASDAQ	SVC	Mon, Oct 16, 2017	29.30	29.43	29.02	29.05
5580	NASDAQ	SVC	Fri, Oct 13, 2017	29.50	29.51	29.08	29.36
5579	NASDAQ	SVC	Thu, Oct 12, 2017	29.08	29.43	29.01	29.36
5578	NASDAQ	SVC	Wed, Oct 11, 2017	28.91	29.23	28.91	29.07
5577	NASDAQ	SVC	Tue, Oct 10, 2017	28.73	28.97	28.71	28.91
5576	NASDAQ	SVC	Mon, Oct 9, 2017	28.66	28.82	28.56	28.61
5575	NASDAQ	SVC	Fri, Oct 6, 2017	28.69	28.93	28.50	28.64
5574	NASDAQ	SVC	Thu, Oct 5, 2017	28.70	28.95	28.56	28.73
5573	NASDAQ	SVC	Wed, Oct 4, 2017	28.40	28.62	28.30	28.45
5572	NASDAQ	SVC	Tue, Oct 3, 2017	28.59	28.64	28.25	28.38
5571	NASDAQ	SVC	Mon, Oct 2, 2017	28.54	28.71	28.39	28.59
5570	NASDAQ	SVC	Fri, Sep 29, 2017	28.70	28.81	28.47	28.49
5569	NASDAQ	SVC	Thu, Sep 28, 2017	28.46	28.69	28.20	28.66
5568	NASDAQ	SVC	Wed, Sep 27, 2017	28.51	28.60	28.18	28.46
5567	NASDAQ	SVC	Tue, Sep 26, 2017	28.38	28.60	28.23	28.52
5566	NASDAQ	SVC	Mon, Sep 25, 2017	28.13	28.57	28.10	28.39
5565	NASDAQ	SVC	Fri, Sep 22, 2017	28.06	28.22	27.98	28.05
5564	NASDAQ	SVC	Thu, Sep 21, 2017	28.14	28.30	27.98	27.99
5563	NASDAQ	SVC	Wed, Sep 20, 2017	28.09	28.21	27.94	28.14
5562	NASDAQ	SVC	Tue, Sep 19, 2017	28.20	28.20	27.88	27.98
5561	NASDAQ	SVC	Mon, Sep 18, 2017	28.34	28.42	27.99	28.07
5560	NASDAQ	SVC	Fri, Sep 15, 2017	28.05	28.45	27.90	28.43
5559	NASDAQ	SVC	Thu, Sep 14, 2017	28.08	28.19	27.66	28.08
5558	NASDAQ	SVC	Wed, Sep 13, 2017	27.69	28.23	27.63	28.11
5557	NASDAQ	SVC	Tue, Sep 12, 2017	27.76	27.91	27.56	27.69
5556	NASDAQ	SVC	Mon, Sep 11, 2017	27.61	27.87	27.52	27.76
5555	NASDAQ	SVC	Fri, Sep 8, 2017	27.01	27.51	26.97	27.49
5554	NASDAQ	SVC	Thu, Sep 7, 2017	27.09	27.13	26.84	27.07
5553	NASDAQ	SVC	Wed, Sep 6, 2017	26.94	27.10	26.89	27.07
5552	NASDAQ	SVC	Tue, Sep 5, 2017	27.61	27.61	26.86	26.89
5551	NASDAQ	SVC	Fri, Sep 1, 2017	27.47	27.70	27.37	27.46
5550	NASDAQ	SVC	Thu, Aug 31, 2017	27.47	27.60	27.33	27.36
5549	NASDAQ	SVC	Wed, Aug 30, 2017	26.88	27.47	26.83	27.43
5548	NASDAQ	SVC	Tue, Aug 29, 2017	26.85	27.03	26.83	26.94
5547	NASDAQ	SVC	Mon, Aug 28, 2017	27.22	27.40	26.64	26.88
5546	NASDAQ	SVC	Fri, Aug 25, 2017	27.36	27.43	27.06	27.14
5545	NASDAQ	SVC	Thu, Aug 24, 2017	27.24	27.40	27.16	27.20
5544	NASDAQ	SVC	Wed, Aug 23, 2017	27.40	27.45	27.11	27.14
5543	NASDAQ	SVC	Tue, Aug 22, 2017	27.43	27.61	27.29	27.43
5542	NASDAQ	SVC	Mon, Aug 21, 2017	27.32	27.51	27.16	27.39
5541	NASDAQ	SVC	Fri, Aug 18, 2017	27.24	27.36	26.91	27.33
5540	NASDAQ	SVC	Thu, Aug 17, 2017	27.58	27.83	27.21	27.21
5539	NASDAQ	SVC	Wed, Aug 16, 2017	27.42	27.70	27.42	27.46
5538	NASDAQ	SVC	Tue, Aug 15, 2017	27.64	27.64	27.26	27.39
5537	NASDAQ	SVC	Mon, Aug 14, 2017	27.46	27.98	27.46	27.67
5536	NASDAQ	SVC	Fri, Aug 11, 2017	27.24	27.35	27.01	27.32
5535	NASDAQ	SVC	Thu, Aug 10, 2017	27.15	27.45	27.02	27.33
5534	NASDAQ	SVC	Wed, Aug 9, 2017	28.17	28.39	27.19	27.33
5533	NASDAQ	SVC	Tue, Aug 8, 2017	28.83	28.86	28.35	28.77
5532	NASDAQ	SVC	Mon, Aug 7, 2017	28.78	28.95	28.70	28.83
5531	NASDAQ	SVC	Fri, Aug 4, 2017	28.53	28.84	28.37	28.77
5530	NASDAQ	SVC	Thu, Aug 3, 2017	28.61	28.84	28.40	28.46
5529	NASDAQ	SVC	Wed, Aug 2, 2017	29.09	29.20	28.55	28.66
5528	NASDAQ	SVC	Tue, Aug 1, 2017	29.17	29.19	28.91	29.14
5527	NASDAQ	SVC	Mon, Jul 31, 2017	28.96	29.11	28.67	29.06
5526	NASDAQ	SVC	Fri, Jul 28, 2017	28.48	28.95	28.37	28.89
5525	NASDAQ	SVC	Thu, Jul 27, 2017	28.37	28.69	28.25	28.45
5524	NASDAQ	SVC	Wed, Jul 26, 2017	28.71	28.81	28.24	28.36
5523	NASDAQ	SVC	Tue, Jul 25, 2017	28.47	28.83	28.31	28.65
5522	NASDAQ	SVC	Mon, Jul 24, 2017	28.39	28.63	28.00	28.34
5521	NASDAQ	SVC	Fri, Jul 21, 2017	28.44	28.70	28.17	28.48
5520	NASDAQ	SVC	Thu, Jul 20, 2017	28.86	29.33	28.32	28.35
5519	NASDAQ	SVC	Wed, Jul 19, 2017	29.54	29.64	29.31	29.41
5518	NASDAQ	SVC	Tue, Jul 18, 2017	29.73	29.73	29.11	29.47
5517	NASDAQ	SVC	Mon, Jul 17, 2017	29.50	29.90	29.30	29.74
5516	NASDAQ	SVC	Fri, Jul 14, 2017	29.35	29.51	29.29	29.42
5515	NASDAQ	SVC	Thu, Jul 13, 2017	29.15	29.27	28.94	29.24
5514	NASDAQ	SVC	Wed, Jul 12, 2017	28.82	29.24	28.82	29.09
5513	NASDAQ	SVC	Tue, Jul 11, 2017	28.64	28.99	28.55	28.73
5512	NASDAQ	SVC	Mon, Jul 10, 2017	28.93	29.16	28.66	28.69
5511	NASDAQ	SVC	Fri, Jul 7, 2017	28.93	29.43	28.70	29.06
5510	NASDAQ	SVC	Thu, Jul 6, 2017	29.17	29.30	28.76	28.91
5509	NASDAQ	SVC	Wed, Jul 5, 2017	29.83	29.89	29.25	29.26
5508	NASDAQ	SVC	Mon, Jul 3, 2017	29.19	29.85	29.17	29.80
5507	NASDAQ	SVC	Fri, Jun 30, 2017	29.63	29.65	29.14	29.15
5506	NASDAQ	SVC	Thu, Jun 29, 2017	29.91	30.08	29.44	29.57
5505	NASDAQ	SVC	Wed, Jun 28, 2017	30.33	30.54	30.04	30.04
5504	NASDAQ	SVC	Tue, Jun 27, 2017	30.32	30.80	30.15	30.18
5503	NASDAQ	SVC	Mon, Jun 26, 2017	30.20	30.55	30.09	30.48
5502	NASDAQ	SVC	Fri, Jun 23, 2017	30.15	30.34	29.97	30.00
5501	NASDAQ	SVC	Thu, Jun 22, 2017	30.19	30.38	29.97	30.11
5500	NASDAQ	SVC	Wed, Jun 21, 2017	30.46	30.56	30.04	30.12
5499	NASDAQ	SVC	Tue, Jun 20, 2017	30.71	30.84	30.25	30.45
5498	NASDAQ	SVC	Mon, Jun 19, 2017	30.72	31.06	30.55	30.82
5497	NASDAQ	SVC	Fri, Jun 16, 2017	30.16	30.69	30.04	30.69
5496	NASDAQ	SVC	Thu, Jun 15, 2017	29.93	30.32	29.92	30.12
5495	NASDAQ	SVC	Wed, Jun 14, 2017	30.36	30.49	30.02	30.17
5494	NASDAQ	SVC	Tue, Jun 13, 2017	30.06	30.36	29.81	30.35
5493	NASDAQ	SVC	Mon, Jun 12, 2017	29.72	30.07	29.57	30.00
5492	NASDAQ	SVC	Fri, Jun 9, 2017	29.40	29.94	29.08	29.72
5491	NASDAQ	SVC	Thu, Jun 8, 2017	28.80	29.40	28.48	29.36
5490	NASDAQ	SVC	Wed, Jun 7, 2017	29.04	29.06	28.49	28.75
5489	NASDAQ	SVC	Tue, Jun 6, 2017	28.90	29.19	28.63	28.99
5488	NASDAQ	SVC	Mon, Jun 5, 2017	29.17	29.36	28.94	28.95
5487	NASDAQ	SVC	Fri, Jun 2, 2017	29.41	29.58	28.93	29.30
5486	NASDAQ	SVC	Thu, Jun 1, 2017	29.02	29.36	28.76	29.29
5485	NASDAQ	SVC	Wed, May 31, 2017	28.90	29.01	28.55	28.92
5484	NASDAQ	SVC	Tue, May 30, 2017	29.02	29.11	28.81	28.89
5483	NASDAQ	SVC	Fri, May 26, 2017	29.05	29.09	28.87	28.96
5482	NASDAQ	SVC	Thu, May 25, 2017	29.11	29.22	28.85	29.03
5481	NASDAQ	SVC	Wed, May 24, 2017	28.94	29.07	28.84	29.04
5480	NASDAQ	SVC	Tue, May 23, 2017	29.04	29.11	28.84	28.89
5479	NASDAQ	SVC	Mon, May 22, 2017	28.80	29.01	28.69	28.96
5478	NASDAQ	SVC	Fri, May 19, 2017	28.34	28.94	28.34	28.75
5477	NASDAQ	SVC	Thu, May 18, 2017	28.38	28.73	27.84	28.61
5476	NASDAQ	SVC	Wed, May 17, 2017	28.51	28.62	28.24	28.35
5475	NASDAQ	SVC	Tue, May 16, 2017	28.92	28.99	28.47	28.62
5474	NASDAQ	SVC	Mon, May 15, 2017	28.70	29.18	28.70	28.95
5473	NASDAQ	SVC	Fri, May 12, 2017	29.36	29.38	28.62	28.75
5472	NASDAQ	SVC	Thu, May 11, 2017	29.72	29.80	28.79	29.41
5471	NASDAQ	SVC	Wed, May 10, 2017	31.06	31.23	29.81	29.84
5470	NASDAQ	SVC	Tue, May 9, 2017	31.55	31.77	30.84	31.08
5469	NASDAQ	SVC	Mon, May 8, 2017	31.88	31.90	31.41	31.59
5468	NASDAQ	SVC	Fri, May 5, 2017	31.59	32.19	31.52	31.86
5467	NASDAQ	SVC	Thu, May 4, 2017	31.77	31.77	31.10	31.54
5466	NASDAQ	SVC	Wed, May 3, 2017	32.13	32.22	31.62	31.80
5465	NASDAQ	SVC	Tue, May 2, 2017	31.91	32.27	31.84	32.08
5464	NASDAQ	SVC	Mon, May 1, 2017	31.91	32.13	31.77	31.97
5463	NASDAQ	SVC	Fri, Apr 28, 2017	32.35	32.35	31.54	31.83
5462	NASDAQ	SVC	Thu, Apr 27, 2017	32.28	32.49	32.18	32.31
5461	NASDAQ	SVC	Wed, Apr 26, 2017	32.19	32.49	31.94	32.21
5460	NASDAQ	SVC	Tue, Apr 25, 2017	32.21	32.34	31.76	32.15
5459	NASDAQ	SVC	Mon, Apr 24, 2017	32.28	32.28	31.77	32.06
5458	NASDAQ	SVC	Fri, Apr 21, 2017	32.15	32.23	31.96	32.00
5457	NASDAQ	SVC	Thu, Apr 20, 2017	32.33	32.33	31.83	32.24
5456	NASDAQ	SVC	Wed, Apr 19, 2017	32.15	32.38	31.89	32.20
5455	NASDAQ	SVC	Tue, Apr 18, 2017	32.38	32.58	32.27	32.50
5454	NASDAQ	SVC	Mon, Apr 17, 2017	32.16	32.52	32.16	32.50
5453	NASDAQ	SVC	Thu, Apr 13, 2017	32.42	32.61	32.05	32.12
5452	NASDAQ	SVC	Wed, Apr 12, 2017	32.59	32.68	32.20	32.28
5451	NASDAQ	SVC	Tue, Apr 11, 2017	32.12	32.58	32.05	32.56
5450	NASDAQ	SVC	Mon, Apr 10, 2017	31.88	32.30	31.88	32.11
5449	NASDAQ	SVC	Fri, Apr 7, 2017	32.35	32.48	31.90	31.92
5448	NASDAQ	SVC	Thu, Apr 6, 2017	31.93	32.43	31.78	32.39
5447	NASDAQ	SVC	Wed, Apr 5, 2017	32.31	32.40	31.85	31.91
5446	NASDAQ	SVC	Tue, Apr 4, 2017	31.72	32.28	31.71	32.24
5445	NASDAQ	SVC	Mon, Apr 3, 2017	31.57	31.78	31.27	31.70
5444	NASDAQ	SVC	Fri, Mar 31, 2017	31.40	31.70	31.22	31.53
5443	NASDAQ	SVC	Thu, Mar 30, 2017	31.19	31.43	31.06	31.40
5442	NASDAQ	SVC	Wed, Mar 29, 2017	31.13	31.39	31.00	31.20
5441	NASDAQ	SVC	Tue, Mar 28, 2017	30.85	31.26	30.72	31.17
5440	NASDAQ	SVC	Mon, Mar 27, 2017	30.72	30.98	30.63	30.88
5439	NASDAQ	SVC	Fri, Mar 24, 2017	31.20	31.35	30.93	30.95
5438	NASDAQ	SVC	Thu, Mar 23, 2017	31.07	31.65	31.03	31.17
5437	NASDAQ	SVC	Wed, Mar 22, 2017	31.08	31.16	30.51	31.07
5436	NASDAQ	SVC	Tue, Mar 21, 2017	31.28	31.38	30.86	30.87
5435	NASDAQ	SVC	Mon, Mar 20, 2017	31.35	31.46	31.12	31.27
5434	NASDAQ	SVC	Fri, Mar 17, 2017	31.14	31.51	30.98	31.31
5433	NASDAQ	SVC	Thu, Mar 16, 2017	30.92	31.07	30.83	31.03
5432	NASDAQ	SVC	Wed, Mar 15, 2017	30.41	31.05	30.36	31.01
5431	NASDAQ	SVC	Tue, Mar 14, 2017	29.94	30.29	29.71	30.25
5430	NASDAQ	SVC	Mon, Mar 13, 2017	30.06	30.23	29.79	29.95
5429	NASDAQ	SVC	Fri, Mar 10, 2017	30.15	30.31	29.78	30.00
5428	NASDAQ	SVC	Thu, Mar 9, 2017	30.29	30.56	29.80	29.91
5427	NASDAQ	SVC	Wed, Mar 8, 2017	30.83	30.92	30.26	30.29
5426	NASDAQ	SVC	Tue, Mar 7, 2017	30.99	31.08	30.75	30.97
5425	NASDAQ	SVC	Mon, Mar 6, 2017	31.04	31.17	30.74	30.99
5424	NASDAQ	SVC	Fri, Mar 3, 2017	31.44	31.44	30.80	31.08
5423	NASDAQ	SVC	Thu, Mar 2, 2017	32.00	32.05	31.30	31.34
5422	NASDAQ	SVC	Wed, Mar 1, 2017	32.60	32.60	31.79	32.00
5421	NASDAQ	SVC	Tue, Feb 28, 2017	32.29	32.29	31.64	31.78
5420	NASDAQ	SVC	Mon, Feb 27, 2017	32.06	32.63	31.98	32.29
5419	NASDAQ	SVC	Fri, Feb 24, 2017	31.95	32.06	31.75	32.01
5418	NASDAQ	SVC	Thu, Feb 23, 2017	32.10	32.24	31.74	32.03
5417	NASDAQ	SVC	Wed, Feb 22, 2017	32.34	32.41	31.79	31.89
5416	NASDAQ	SVC	Tue, Feb 21, 2017	31.98	32.39	31.79	32.28
5415	NASDAQ	SVC	Fri, Feb 17, 2017	32.36	32.36	31.63	31.78
5414	NASDAQ	SVC	Thu, Feb 16, 2017	32.11	32.56	32.04	32.36
5413	NASDAQ	SVC	Wed, Feb 15, 2017	31.78	32.28	31.59	32.15
5412	NASDAQ	SVC	Tue, Feb 14, 2017	31.70	32.00	31.39	31.97
5411	NASDAQ	SVC	Mon, Feb 13, 2017	31.70	31.88	31.60	31.70
5410	NASDAQ	SVC	Fri, Feb 10, 2017	31.54	31.68	31.41	31.65
5409	NASDAQ	SVC	Thu, Feb 9, 2017	31.48	31.69	31.39	31.49
5408	NASDAQ	SVC	Wed, Feb 8, 2017	31.29	31.45	31.11	31.43
5407	NASDAQ	SVC	Tue, Feb 7, 2017	31.54	31.72	31.23	31.33
5406	NASDAQ	SVC	Mon, Feb 6, 2017	31.42	31.61	31.30	31.45
5405	NASDAQ	SVC	Fri, Feb 3, 2017	31.44	31.67	31.29	31.51
5404	NASDAQ	SVC	Thu, Feb 2, 2017	30.87	31.35	30.73	31.25
5403	NASDAQ	SVC	Wed, Feb 1, 2017	31.17	31.45	30.66	30.88
5402	NASDAQ	SVC	Tue, Jan 31, 2017	31.10	31.32	30.90	31.13
5401	NASDAQ	SVC	Mon, Jan 30, 2017	31.40	31.40	30.85	31.12
5400	NASDAQ	SVC	Fri, Jan 27, 2017	31.76	31.88	31.20	31.45
5399	NASDAQ	SVC	Thu, Jan 26, 2017	31.54	31.87	31.52	31.81
5398	NASDAQ	SVC	Wed, Jan 25, 2017	31.51	31.70	31.40	31.56
5397	NASDAQ	SVC	Tue, Jan 24, 2017	31.19	31.58	31.19	31.52
5396	NASDAQ	SVC	Mon, Jan 23, 2017	31.03	31.19	30.84	31.15
5395	NASDAQ	SVC	Fri, Jan 20, 2017	30.83	31.29	30.83	30.99
5394	NASDAQ	SVC	Thu, Jan 19, 2017	31.35	31.42	30.68	30.90
5393	NASDAQ	SVC	Wed, Jan 18, 2017	31.74	31.92	31.53	31.89
5392	NASDAQ	SVC	Tue, Jan 17, 2017	31.57	31.80	31.33	31.72
5391	NASDAQ	SVC	Fri, Jan 13, 2017	31.38	31.70	31.38	31.63
5390	NASDAQ	SVC	Thu, Jan 12, 2017	31.16	31.36	30.80	31.34
5389	NASDAQ	SVC	Wed, Jan 11, 2017	30.83	31.26	30.64	31.18
5388	NASDAQ	SVC	Tue, Jan 10, 2017	30.51	30.85	30.43	30.61
5387	NASDAQ	SVC	Mon, Jan 9, 2017	30.97	31.02	30.49	30.54
5386	NASDAQ	SVC	Fri, Jan 6, 2017	31.32	31.38	30.88	30.92
5385	NASDAQ	SVC	Thu, Jan 5, 2017	32.10	32.10	31.23	31.36
5384	NASDAQ	SVC	Wed, Jan 4, 2017	32.24	32.46	32.04	32.23
5383	NASDAQ	SVC	Tue, Jan 3, 2017	32.00	32.30	31.74	32.10
5382	NASDAQ	SVC	Fri, Dec 30, 2016	31.61	32.00	31.46	31.74
5381	NASDAQ	SVC	Thu, Dec 29, 2016	30.98	31.55	30.97	31.55
5380	NASDAQ	SVC	Wed, Dec 28, 2016	31.06	31.23	30.81	30.96
5379	NASDAQ	SVC	Tue, Dec 27, 2016	31.01	31.12	30.67	30.97
5378	NASDAQ	SVC	Fri, Dec 23, 2016	30.90	31.03	30.72	30.97
5377	NASDAQ	SVC	Thu, Dec 22, 2016	30.65	30.96	30.47	30.84
5376	NASDAQ	SVC	Wed, Dec 21, 2016	30.91	31.18	30.62	30.67
5375	NASDAQ	SVC	Tue, Dec 20, 2016	30.80	31.03	30.61	30.91
5374	NASDAQ	SVC	Mon, Dec 19, 2016	30.76	31.05	30.71	30.75
5373	NASDAQ	SVC	Fri, Dec 16, 2016	30.53	30.87	30.38	30.56
5372	NASDAQ	SVC	Thu, Dec 15, 2016	30.34	30.73	30.20	30.33
5371	NASDAQ	SVC	Wed, Dec 14, 2016	30.66	30.95	30.24	30.41
5370	NASDAQ	SVC	Tue, Dec 13, 2016	30.89	30.89	30.43	30.69
5369	NASDAQ	SVC	Mon, Dec 12, 2016	30.66	30.87	30.47	30.80
5368	NASDAQ	SVC	Fri, Dec 9, 2016	30.53	30.78	30.47	30.64
5367	NASDAQ	SVC	Thu, Dec 8, 2016	30.13	30.67	30.08	30.47
5366	NASDAQ	SVC	Wed, Dec 7, 2016	29.97	30.51	29.97	30.29
5365	NASDAQ	SVC	Tue, Dec 6, 2016	29.42	30.29	29.42	29.93
5364	NASDAQ	SVC	Mon, Dec 5, 2016	29.33	29.56	29.20	29.42
5363	NASDAQ	SVC	Fri, Dec 2, 2016	28.82	29.38	28.79	29.18
5362	NASDAQ	SVC	Thu, Dec 1, 2016	28.89	29.28	28.64	28.75
5361	NASDAQ	SVC	Wed, Nov 30, 2016	29.27	29.43	28.97	29.00
5360	NASDAQ	SVC	Tue, Nov 29, 2016	28.94	29.46	28.94	29.45
5359	NASDAQ	SVC	Mon, Nov 28, 2016	29.16	29.36	28.90	28.92
5358	NASDAQ	SVC	Fri, Nov 25, 2016	29.07	29.32	28.93	29.19
5357	NASDAQ	SVC	Wed, Nov 23, 2016	28.78	28.97	28.57	28.94
5356	NASDAQ	SVC	Tue, Nov 22, 2016	28.72	29.09	28.72	28.95
5355	NASDAQ	SVC	Mon, Nov 21, 2016	28.79	28.93	28.50	28.65
5354	NASDAQ	SVC	Fri, Nov 18, 2016	28.69	28.75	28.46	28.56
5353	NASDAQ	SVC	Thu, Nov 17, 2016	29.12	29.19	28.50	28.54
5352	NASDAQ	SVC	Wed, Nov 16, 2016	28.85	29.02	28.73	28.89
5351	NASDAQ	SVC	Tue, Nov 15, 2016	28.59	28.91	28.38	28.77
5350	NASDAQ	SVC	Mon, Nov 14, 2016	27.73	28.95	27.70	28.74
5349	NASDAQ	SVC	Fri, Nov 11, 2016	27.08	27.88	26.82	27.68
5348	NASDAQ	SVC	Thu, Nov 10, 2016	26.95	27.00	26.50	26.65
5347	NASDAQ	SVC	Wed, Nov 9, 2016	26.50	27.32	26.06	27.11
5346	NASDAQ	SVC	Tue, Nov 8, 2016	27.28	27.51	27.01	27.30
5345	NASDAQ	SVC	Mon, Nov 7, 2016	27.17	27.65	26.88	27.36
5344	NASDAQ	SVC	Fri, Nov 4, 2016	26.20	26.72	26.06	26.62
5343	NASDAQ	SVC	Thu, Nov 3, 2016	26.30	26.42	26.06	26.21
5342	NASDAQ	SVC	Wed, Nov 2, 2016	26.48	26.83	26.29	26.31
5341	NASDAQ	SVC	Tue, Nov 1, 2016	27.38	27.49	26.42	26.61
5340	NASDAQ	SVC	Mon, Oct 31, 2016	27.36	27.53	27.17	27.36
5339	NASDAQ	SVC	Fri, Oct 28, 2016	27.31	27.63	27.15	27.17
5338	NASDAQ	SVC	Thu, Oct 27, 2016	27.61	27.63	27.01	27.23
5337	NASDAQ	SVC	Wed, Oct 26, 2016	27.72	27.86	27.39	27.69
5336	NASDAQ	SVC	Tue, Oct 25, 2016	27.81	28.10	27.81	27.89
5335	NASDAQ	SVC	Mon, Oct 24, 2016	28.06	28.42	27.83	27.88
5334	NASDAQ	SVC	Fri, Oct 21, 2016	28.19	28.27	27.87	27.98
5333	NASDAQ	SVC	Thu, Oct 20, 2016	28.68	28.81	28.11	28.30
5332	NASDAQ	SVC	Wed, Oct 19, 2016	28.78	29.00	28.60	28.74
5331	NASDAQ	SVC	Tue, Oct 18, 2016	29.77	29.77	29.26	29.29
5330	NASDAQ	SVC	Mon, Oct 17, 2016	29.00	29.22	28.91	29.01
5329	NASDAQ	SVC	Fri, Oct 14, 2016	29.25	29.39	28.99	29.04
5328	NASDAQ	SVC	Thu, Oct 13, 2016	28.81	29.24	28.75	29.16
5327	NASDAQ	SVC	Wed, Oct 12, 2016	28.47	28.99	28.46	28.87
5326	NASDAQ	SVC	Tue, Oct 11, 2016	28.64	28.84	28.31	28.51
5325	NASDAQ	SVC	Mon, Oct 10, 2016	28.58	29.00	28.49	28.78
5324	NASDAQ	SVC	Fri, Oct 7, 2016	28.81	29.15	28.36	28.46
5323	NASDAQ	SVC	Thu, Oct 6, 2016	28.53	28.80	28.27	28.72
5322	NASDAQ	SVC	Wed, Oct 5, 2016	29.29	29.46	28.69	28.70
5321	NASDAQ	SVC	Tue, Oct 4, 2016	29.57	29.70	28.94	29.23
5320	NASDAQ	SVC	Mon, Oct 3, 2016	29.72	30.06	29.28	29.57
5319	NASDAQ	SVC	Fri, Sep 30, 2016	29.93	30.04	29.64	29.72
5318	NASDAQ	SVC	Thu, Sep 29, 2016	29.80	30.02	29.56	29.71
5317	NASDAQ	SVC	Wed, Sep 28, 2016	29.53	30.00	29.33	29.99
5316	NASDAQ	SVC	Tue, Sep 27, 2016	29.67	29.74	29.39	29.44
5315	NASDAQ	SVC	Mon, Sep 26, 2016	29.73	29.90	29.51	29.64
5314	NASDAQ	SVC	Fri, Sep 23, 2016	29.66	29.99	29.47	29.92
5313	NASDAQ	SVC	Thu, Sep 22, 2016	29.51	29.84	29.46	29.82
5312	NASDAQ	SVC	Wed, Sep 21, 2016	28.75	29.30	28.45	29.23
5311	NASDAQ	SVC	Tue, Sep 20, 2016	28.97	29.12	28.58	28.68
5310	NASDAQ	SVC	Mon, Sep 19, 2016	28.60	28.97	28.45	28.79
5309	NASDAQ	SVC	Fri, Sep 16, 2016	28.37	28.56	28.23	28.43
5308	NASDAQ	SVC	Thu, Sep 15, 2016	28.49	28.69	28.25	28.57
5307	NASDAQ	SVC	Wed, Sep 14, 2016	28.50	28.52	28.20	28.35
5306	NASDAQ	SVC	Tue, Sep 13, 2016	28.93	29.00	28.30	28.37
5305	NASDAQ	SVC	Mon, Sep 12, 2016	29.00	29.30	28.79	29.15
5304	NASDAQ	SVC	Fri, Sep 9, 2016	30.14	30.44	29.08	29.18
5303	NASDAQ	SVC	Thu, Sep 8, 2016	30.58	30.74	30.40	30.51
5302	NASDAQ	SVC	Wed, Sep 7, 2016	30.32	30.76	30.32	30.75
5301	NASDAQ	SVC	Tue, Sep 6, 2016	30.67	30.67	30.29	30.41
5300	NASDAQ	SVC	Fri, Sep 2, 2016	30.08	30.55	30.08	30.55
5299	NASDAQ	SVC	Thu, Sep 1, 2016	30.58	30.58	29.95	30.08
5298	NASDAQ	SVC	Wed, Aug 31, 2016	30.59	30.71	30.28	30.49
5297	NASDAQ	SVC	Tue, Aug 30, 2016	30.51	30.63	30.28	30.56
5296	NASDAQ	SVC	Mon, Aug 29, 2016	30.35	30.62	30.30	30.45
5295	NASDAQ	SVC	Fri, Aug 26, 2016	30.56	30.60	29.86	30.27
5294	NASDAQ	SVC	Thu, Aug 25, 2016	30.29	30.48	30.14	30.39
5293	NASDAQ	SVC	Wed, Aug 24, 2016	30.74	30.75	30.15	30.22
5292	NASDAQ	SVC	Tue, Aug 23, 2016	30.78	30.78	30.63	30.66
5291	NASDAQ	SVC	Mon, Aug 22, 2016	30.33	30.79	30.27	30.69
5290	NASDAQ	SVC	Fri, Aug 19, 2016	30.60	30.70	30.45	30.61
5289	NASDAQ	SVC	Thu, Aug 18, 2016	30.62	30.72	30.42	30.63
5288	NASDAQ	SVC	Wed, Aug 17, 2016	30.59	30.65	30.25	30.53
5287	NASDAQ	SVC	Tue, Aug 16, 2016	30.57	30.72	30.40	30.55
5286	NASDAQ	SVC	Mon, Aug 15, 2016	31.61	32.04	31.55	31.90
5285	NASDAQ	SVC	Fri, Aug 12, 2016	31.47	31.95	31.16	31.65
5284	NASDAQ	SVC	Thu, Aug 11, 2016	31.61	31.63	31.15	31.50
5283	NASDAQ	SVC	Wed, Aug 10, 2016	31.88	31.99	31.44	31.62
5282	NASDAQ	SVC	Tue, Aug 9, 2016	32.15	32.20	31.64	31.89
5281	NASDAQ	SVC	Mon, Aug 8, 2016	32.21	32.32	31.86	31.87
5280	NASDAQ	SVC	Fri, Aug 5, 2016	31.83	32.16	31.70	32.10
5279	NASDAQ	SVC	Thu, Aug 4, 2016	31.68	31.84	31.50	31.76
5278	NASDAQ	SVC	Wed, Aug 3, 2016	31.69	31.85	31.44	31.60
5277	NASDAQ	SVC	Tue, Aug 2, 2016	32.11	32.11	31.52	31.70
5276	NASDAQ	SVC	Mon, Aug 1, 2016	31.95	32.15	31.70	32.14
5275	NASDAQ	SVC	Fri, Jul 29, 2016	31.62	32.03	31.51	31.91
5274	NASDAQ	SVC	Thu, Jul 28, 2016	31.50	31.83	31.11	31.72
5273	NASDAQ	SVC	Wed, Jul 27, 2016	31.58	31.64	30.99	31.28
5272	NASDAQ	SVC	Tue, Jul 26, 2016	31.89	31.95	31.52	31.63
5271	NASDAQ	SVC	Mon, Jul 25, 2016	31.83	32.10	31.75	31.84
5270	NASDAQ	SVC	Fri, Jul 22, 2016	31.44	31.93	31.32	31.81
5269	NASDAQ	SVC	Thu, Jul 21, 2016	31.27	31.62	31.14	31.47
5268	NASDAQ	SVC	Wed, Jul 20, 2016	31.20	31.30	30.91	31.28
5267	NASDAQ	SVC	Tue, Jul 19, 2016	31.35	31.73	31.18	31.70
5266	NASDAQ	SVC	Mon, Jul 18, 2016	31.32	31.50	31.12	31.47
5265	NASDAQ	SVC	Fri, Jul 15, 2016	30.84	31.26	30.58	31.23
5264	NASDAQ	SVC	Thu, Jul 14, 2016	30.79	30.96	30.57	30.73
5263	NASDAQ	SVC	Wed, Jul 13, 2016	30.97	30.97	30.39	30.66
5262	NASDAQ	SVC	Tue, Jul 12, 2016	30.43	30.83	30.29	30.82
5261	NASDAQ	SVC	Mon, Jul 11, 2016	29.98	30.45	29.88	30.43
5260	NASDAQ	SVC	Fri, Jul 8, 2016	29.41	29.85	29.30	29.84
5259	NASDAQ	SVC	Thu, Jul 7, 2016	29.24	29.34	29.07	29.26
5258	NASDAQ	SVC	Wed, Jul 6, 2016	28.90	29.28	28.77	29.26
5257	NASDAQ	SVC	Tue, Jul 5, 2016	29.45	29.45	28.89	29.00
5256	NASDAQ	SVC	Fri, Jul 1, 2016	29.00	29.55	28.83	29.52
5255	NASDAQ	SVC	Thu, Jun 30, 2016	28.33	28.80	28.01	28.80
5254	NASDAQ	SVC	Wed, Jun 29, 2016	27.71	28.24	27.67	28.22
5253	NASDAQ	SVC	Tue, Jun 28, 2016	27.09	27.53	26.86	27.53
5252	NASDAQ	SVC	Mon, Jun 27, 2016	26.95	26.95	26.35	26.80
5251	NASDAQ	SVC	Fri, Jun 24, 2016	26.82	27.31	26.69	27.17
5250	NASDAQ	SVC	Thu, Jun 23, 2016	27.24	27.64	27.24	27.57
5249	NASDAQ	SVC	Wed, Jun 22, 2016	27.20	27.34	27.08	27.25
5248	NASDAQ	SVC	Tue, Jun 21, 2016	27.34	27.34	27.05	27.15
5247	NASDAQ	SVC	Mon, Jun 20, 2016	27.19	27.46	27.15	27.31
5246	NASDAQ	SVC	Fri, Jun 17, 2016	26.68	27.13	26.58	27.00
5245	NASDAQ	SVC	Thu, Jun 16, 2016	26.50	26.75	26.17	26.73
5244	NASDAQ	SVC	Wed, Jun 15, 2016	26.29	26.80	26.28	26.60
5243	NASDAQ	SVC	Tue, Jun 14, 2016	26.05	26.30	26.04	26.29
5242	NASDAQ	SVC	Mon, Jun 13, 2016	26.39	26.58	26.08	26.15
5241	NASDAQ	SVC	Fri, Jun 10, 2016	26.40	26.50	26.21	26.38
5240	NASDAQ	SVC	Thu, Jun 9, 2016	26.51	26.65	26.42	26.62
5239	NASDAQ	SVC	Wed, Jun 8, 2016	26.29	26.68	26.16	26.62
5238	NASDAQ	SVC	Tue, Jun 7, 2016	26.15	26.36	26.08	26.20
5237	NASDAQ	SVC	Mon, Jun 6, 2016	26.26	26.48	25.78	26.10
5236	NASDAQ	SVC	Fri, Jun 3, 2016	26.44	26.64	25.97	26.17
5235	NASDAQ	SVC	Thu, Jun 2, 2016	25.55	26.24	25.55	26.23
5234	NASDAQ	SVC	Wed, Jun 1, 2016	25.50	25.83	25.38	25.57
5233	NASDAQ	SVC	Tue, May 31, 2016	25.69	25.76	25.44	25.60
5232	NASDAQ	SVC	Fri, May 27, 2016	25.57	25.81	25.50	25.64
5231	NASDAQ	SVC	Thu, May 26, 2016	25.53	25.63	25.39	25.54
5230	NASDAQ	SVC	Wed, May 25, 2016	25.24	25.58	24.90	25.50
5229	NASDAQ	SVC	Tue, May 24, 2016	25.22	25.28	24.96	25.11
5228	NASDAQ	SVC	Mon, May 23, 2016	25.18	25.27	24.89	24.98
5227	NASDAQ	SVC	Fri, May 20, 2016	25.13	25.29	24.93	25.08
5226	NASDAQ	SVC	Thu, May 19, 2016	25.32	25.49	24.62	25.01
5225	NASDAQ	SVC	Wed, May 18, 2016	25.97	26.17	25.29	25.55
5224	NASDAQ	SVC	Tue, May 17, 2016	26.30	26.38	25.79	26.01
5223	NASDAQ	SVC	Mon, May 16, 2016	26.23	26.56	26.18	26.33
5222	NASDAQ	SVC	Fri, May 13, 2016	26.36	26.45	25.98	26.23
5221	NASDAQ	SVC	Thu, May 12, 2016	26.64	26.86	26.23	26.41
5220	NASDAQ	SVC	Wed, May 11, 2016	26.67	26.77	26.43	26.55
5219	NASDAQ	SVC	Tue, May 10, 2016	26.60	27.00	26.43	26.77
5218	NASDAQ	SVC	Mon, May 9, 2016	26.43	26.56	26.19	26.39
5217	NASDAQ	SVC	Fri, May 6, 2016	25.99	26.41	25.78	26.35
5216	NASDAQ	SVC	Thu, May 5, 2016	25.96	26.21	25.90	26.07
5215	NASDAQ	SVC	Wed, May 4, 2016	25.66	26.04	25.53	25.99
5214	NASDAQ	SVC	Tue, May 3, 2016	25.67	25.85	25.43	25.83
5213	NASDAQ	SVC	Mon, May 2, 2016	25.70	26.00	25.61	25.86
5212	NASDAQ	SVC	Fri, Apr 29, 2016	25.96	26.24	25.23	25.59
5211	NASDAQ	SVC	Thu, Apr 28, 2016	26.16	26.47	26.05	26.12
5210	NASDAQ	SVC	Wed, Apr 27, 2016	26.41	26.54	26.08	26.34
5209	NASDAQ	SVC	Tue, Apr 26, 2016	26.34	26.58	26.25	26.41
5208	NASDAQ	SVC	Mon, Apr 25, 2016	25.81	26.27	25.81	26.20
5207	NASDAQ	SVC	Fri, Apr 22, 2016	25.96	26.28	25.72	25.87
5206	NASDAQ	SVC	Thu, Apr 21, 2016	26.67	26.67	25.66	25.87
5205	NASDAQ	SVC	Wed, Apr 20, 2016	27.27	27.34	27.01	27.14
5204	NASDAQ	SVC	Tue, Apr 19, 2016	27.27	27.51	27.20	27.41
5203	NASDAQ	SVC	Mon, Apr 18, 2016	27.39	27.61	27.14	27.18
5202	NASDAQ	SVC	Fri, Apr 15, 2016	27.14	27.49	27.09	27.44
5201	NASDAQ	SVC	Thu, Apr 14, 2016	26.92	27.28	26.73	27.14
5200	NASDAQ	SVC	Wed, Apr 13, 2016	26.79	26.92	26.59	26.90
5199	NASDAQ	SVC	Tue, Apr 12, 2016	26.48	26.84	26.41	26.56
5198	NASDAQ	SVC	Mon, Apr 11, 2016	26.19	26.65	26.13	26.38
5197	NASDAQ	SVC	Fri, Apr 8, 2016	25.88	26.32	25.80	26.01
5196	NASDAQ	SVC	Thu, Apr 7, 2016	25.71	25.97	25.47	25.76
5195	NASDAQ	SVC	Wed, Apr 6, 2016	25.61	25.96	25.34	25.85
5194	NASDAQ	SVC	Tue, Apr 5, 2016	25.89	25.89	25.89	25.65
5193	NASDAQ	SVC	Mon, Apr 4, 2016	26.27	26.28	25.69	25.89
5192	NASDAQ	SVC	Fri, Apr 1, 2016	26.45	26.47	25.90	26.26
5191	NASDAQ	SVC	Thu, Mar 31, 2016	26.29	26.66	26.25	26.56
5190	NASDAQ	SVC	Wed, Mar 30, 2016	26.35	26.43	26.17	26.29
5189	NASDAQ	SVC	Tue, Mar 29, 2016	25.58	26.36	25.49	26.24
5188	NASDAQ	SVC	Mon, Mar 28, 2016	25.33	25.70	25.25	25.65
5187	NASDAQ	SVC	Thu, Mar 24, 2016	25.28	25.28	25.28	25.32
5186	NASDAQ	SVC	Wed, Mar 23, 2016	25.41	25.50	24.92	25.28
5185	NASDAQ	SVC	Tue, Mar 22, 2016	25.52	25.67	25.26	25.44
5184	NASDAQ	SVC	Mon, Mar 21, 2016	25.74	25.94	25.61	25.63
5183	NASDAQ	SVC	Fri, Mar 18, 2016	25.72	26.51	25.69	25.75
5182	NASDAQ	SVC	Thu, Mar 17, 2016	25.56	25.74	25.33	25.74
5181	NASDAQ	SVC	Wed, Mar 16, 2016	25.18	25.64	25.18	25.51
5180	NASDAQ	SVC	Tue, Mar 15, 2016	25.59	25.59	25.59	25.27
5179	NASDAQ	SVC	Mon, Mar 14, 2016	25.50	25.70	25.44	25.59
5178	NASDAQ	SVC	Fri, Mar 11, 2016	24.88	24.88	24.88	25.53
5177	NASDAQ	SVC	Thu, Mar 10, 2016	25.29	25.29	25.29	24.88
5176	NASDAQ	SVC	Wed, Mar 9, 2016	25.33	25.33	25.33	25.29
5175	NASDAQ	SVC	Tue, Mar 8, 2016	25.80	25.94	25.21	25.33
5174	NASDAQ	SVC	Mon, Mar 7, 2016	25.82	25.96	25.62	25.79
5173	NASDAQ	SVC	Fri, Mar 4, 2016	25.85	26.38	25.82	25.89
5172	NASDAQ	SVC	Thu, Mar 3, 2016	25.56	25.90	25.50	25.83
5171	NASDAQ	SVC	Wed, Mar 2, 2016	25.19	25.79	25.04	25.49
5170	NASDAQ	SVC	Tue, Mar 1, 2016	24.28	24.28	24.28	25.25
5169	NASDAQ	SVC	Mon, Feb 29, 2016	24.34	24.72	24.24	24.28
5168	NASDAQ	SVC	Fri, Feb 26, 2016	24.38	24.38	24.38	24.31
5167	NASDAQ	SVC	Thu, Feb 25, 2016	24.20	24.58	24.05	24.38
5166	NASDAQ	SVC	Wed, Feb 24, 2016	23.76	24.25	23.07	24.02
5165	NASDAQ	SVC	Tue, Feb 23, 2016	24.08	24.28	23.63	23.79
5164	NASDAQ	SVC	Mon, Feb 22, 2016	24.50	24.56	23.96	24.02
5163	NASDAQ	SVC	Fri, Feb 19, 2016	23.79	23.98	23.66	23.83
5162	NASDAQ	SVC	Thu, Feb 18, 2016	23.79	24.04	23.45	23.95
5161	NASDAQ	SVC	Wed, Feb 17, 2016	23.36	24.06	23.30	23.59
5160	NASDAQ	SVC	Tue, Feb 16, 2016	22.36	23.17	22.33	23.11
5159	NASDAQ	SVC	Fri, Feb 12, 2016	22.05	22.31	21.97	22.17
5158	NASDAQ	SVC	Thu, Feb 11, 2016	21.88	22.27	21.58	21.84
5157	NASDAQ	SVC	Wed, Feb 10, 2016	22.34	22.81	22.21	22.25
5156	NASDAQ	SVC	Tue, Feb 9, 2016	21.98	22.44	21.96	22.17
5155	NASDAQ	SVC	Mon, Feb 8, 2016	22.61	22.75	21.88	22.37
5154	NASDAQ	SVC	Fri, Feb 5, 2016	22.75	22.93	22.56	22.80
5153	NASDAQ	SVC	Thu, Feb 4, 2016	22.32	23.13	22.32	22.81
5152	NASDAQ	SVC	Wed, Feb 3, 2016	22.60	22.66	21.96	22.50
5151	NASDAQ	SVC	Tue, Feb 2, 2016	22.53	22.56	22.00	22.41
5150	NASDAQ	SVC	Mon, Feb 1, 2016	23.15	23.15	22.45	22.59
5149	NASDAQ	SVC	Fri, Jan 29, 2016	22.89	23.61	22.88	23.59
5148	NASDAQ	SVC	Thu, Jan 28, 2016	22.80	22.99	22.54	22.71
5147	NASDAQ	SVC	Wed, Jan 27, 2016	22.83	23.19	22.46	22.71
5146	NASDAQ	SVC	Tue, Jan 26, 2016	22.47	23.16	22.45	23.00
5145	NASDAQ	SVC	Mon, Jan 25, 2016	22.65	23.00	22.28	22.32
5144	NASDAQ	SVC	Fri, Jan 22, 2016	22.83	23.18	22.51	22.73
5143	NASDAQ	SVC	Thu, Jan 21, 2016	21.76	22.85	21.62	22.09
5142	NASDAQ	SVC	Wed, Jan 20, 2016	22.10	22.33	20.69	21.77
5141	NASDAQ	SVC	Tue, Jan 19, 2016	23.61	23.73	22.77	22.88
5140	NASDAQ	SVC	Fri, Jan 15, 2016	23.87	23.97	23.19	23.57
5139	NASDAQ	SVC	Thu, Jan 14, 2016	23.94	24.59	23.72	24.36
5138	NASDAQ	SVC	Wed, Jan 13, 2016	24.63	24.98	23.81	23.94
5137	NASDAQ	SVC	Tue, Jan 12, 2016	25.49	25.49	24.52	24.79
5136	NASDAQ	SVC	Mon, Jan 11, 2016	25.03	25.40	24.96	25.22
5135	NASDAQ	SVC	Fri, Jan 8, 2016	25.38	25.54	25.05	25.06
5134	NASDAQ	SVC	Thu, Jan 7, 2016	25.36	25.50	25.08	25.22
5133	NASDAQ	SVC	Wed, Jan 6, 2016	25.93	26.14	25.65	25.75
5132	NASDAQ	SVC	Tue, Jan 5, 2016	26.18	26.41	25.94	26.27
5131	NASDAQ	SVC	Mon, Jan 4, 2016	25.96	26.18	25.61	26.17
5130	NASDAQ	SVC	Thu, Dec 31, 2015	26.68	26.76	26.15	26.15
5129	NASDAQ	SVC	Wed, Dec 30, 2015	27.00	27.12	26.62	26.71
5128	NASDAQ	SVC	Tue, Dec 29, 2015	26.93	27.14	26.80	27.03
5127	NASDAQ	SVC	Mon, Dec 28, 2015	26.55	26.87	26.37	26.86
5126	NASDAQ	SVC	Thu, Dec 24, 2015	26.62	26.80	26.51	26.63
5125	NASDAQ	SVC	Wed, Dec 23, 2015	26.38	26.70	26.24	26.60
5124	NASDAQ	SVC	Tue, Dec 22, 2015	25.96	26.38	25.86	26.15
5123	NASDAQ	SVC	Mon, Dec 21, 2015	25.88	26.21	25.76	25.90
5122	NASDAQ	SVC	Fri, Dec 18, 2015	26.56	26.60	25.64	25.64
5121	NASDAQ	SVC	Thu, Dec 17, 2015	26.80	26.89	26.41	26.61
5120	NASDAQ	SVC	Wed, Dec 16, 2015	26.29	26.83	26.18	26.70
5119	NASDAQ	SVC	Tue, Dec 15, 2015	26.00	26.29	25.85	26.18
5118	NASDAQ	SVC	Mon, Dec 14, 2015	25.94	26.19	25.48	25.74
5117	NASDAQ	SVC	Fri, Dec 11, 2015	25.62	26.24	25.57	26.03
5116	NASDAQ	SVC	Thu, Dec 10, 2015	26.01	26.09	25.70	25.77
5115	NASDAQ	SVC	Wed, Dec 9, 2015	26.10	26.41	25.80	25.95
5114	NASDAQ	SVC	Tue, Dec 8, 2015	26.19	26.40	25.98	26.25
5113	NASDAQ	SVC	Mon, Dec 7, 2015	26.79	26.93	26.06	26.31
5112	NASDAQ	SVC	Fri, Dec 4, 2015	26.36	27.00	26.35	26.93
5111	NASDAQ	SVC	Thu, Dec 3, 2015	27.19	27.33	26.26	26.37
5110	NASDAQ	SVC	Wed, Dec 2, 2015	27.89	27.95	27.11	27.16
5109	NASDAQ	SVC	Tue, Dec 1, 2015	27.77	28.32	27.59	28.01
5108	NASDAQ	SVC	Mon, Nov 30, 2015	27.69	27.82	27.44	27.56
5107	NASDAQ	SVC	Fri, Nov 27, 2015	27.29	27.69	27.27	27.68
5106	NASDAQ	SVC	Wed, Nov 25, 2015	26.99	27.40	26.95	27.34
5105	NASDAQ	SVC	Tue, Nov 24, 2015	26.74	27.13	26.59	27.06
5104	NASDAQ	SVC	Mon, Nov 23, 2015	26.79	27.04	26.69	26.93
5103	NASDAQ	SVC	Fri, Nov 20, 2015	26.71	26.86	26.49	26.78
5102	NASDAQ	SVC	Thu, Nov 19, 2015	26.55	26.75	26.28	26.50
5101	NASDAQ	SVC	Wed, Nov 18, 2015	26.41	26.63	26.16	26.59
5100	NASDAQ	SVC	Tue, Nov 17, 2015	26.38	26.69	26.19	26.35
5099	NASDAQ	SVC	Mon, Nov 16, 2015	26.04	26.47	25.81	26.43
5098	NASDAQ	SVC	Fri, Nov 13, 2015	26.52	26.70	26.04	26.06
5097	NASDAQ	SVC	Thu, Nov 12, 2015	26.84	27.01	26.52	26.56
5096	NASDAQ	SVC	Wed, Nov 11, 2015	27.12	27.12	26.84	26.97
5095	NASDAQ	SVC	Tue, Nov 10, 2015	26.63	27.13	26.56	27.08
5094	NASDAQ	SVC	Mon, Nov 9, 2015	26.72	27.08	26.36	26.69
5093	NASDAQ	SVC	Fri, Nov 6, 2015	27.30	27.36	26.67	26.85
5092	NASDAQ	SVC	Thu, Nov 5, 2015	27.43	27.74	27.35	27.73
5091	NASDAQ	SVC	Wed, Nov 4, 2015	27.25	27.44	27.14	27.43
5090	NASDAQ	SVC	Tue, Nov 3, 2015	27.00	27.25	26.85	27.24
5089	NASDAQ	SVC	Mon, Nov 2, 2015	26.61	27.10	26.40	27.09
5088	NASDAQ	SVC	Fri, Oct 30, 2015	26.96	26.96	26.59	26.64
5087	NASDAQ	SVC	Thu, Oct 29, 2015	26.46	27.03	26.30	26.89
5086	NASDAQ	SVC	Wed, Oct 28, 2015	26.03	26.66	25.87	26.64
5085	NASDAQ	SVC	Tue, Oct 27, 2015	26.11	26.23	25.55	26.04
5084	NASDAQ	SVC	Mon, Oct 26, 2015	26.42	26.56	25.89	26.21
5083	NASDAQ	SVC	Fri, Oct 23, 2015	27.56	27.59	26.13	26.39
5082	NASDAQ	SVC	Thu, Oct 22, 2015	27.55	27.65	27.39	27.51
5081	NASDAQ	SVC	Wed, Oct 21, 2015	27.85	28.00	27.22	27.28
5080	NASDAQ	SVC	Tue, Oct 20, 2015	28.31	28.52	28.17	28.32
5079	NASDAQ	SVC	Mon, Oct 19, 2015	28.04	28.61	28.02	28.36
5078	NASDAQ	SVC	Fri, Oct 16, 2015	28.13	28.29	27.99	28.04
5077	NASDAQ	SVC	Thu, Oct 15, 2015	27.84	28.18	27.53	28.05
5076	NASDAQ	SVC	Wed, Oct 14, 2015	27.66	27.84	27.60	27.75
5075	NASDAQ	SVC	Tue, Oct 13, 2015	27.83	28.04	27.58	27.68
5074	NASDAQ	SVC	Mon, Oct 12, 2015	28.02	28.23	27.79	27.99
5073	NASDAQ	SVC	Fri, Oct 9, 2015	27.99	27.99	27.63	27.90
5072	NASDAQ	SVC	Thu, Oct 8, 2015	27.61	28.09	27.51	27.96
5071	NASDAQ	SVC	Wed, Oct 7, 2015	27.17	27.65	27.03	27.64
5070	NASDAQ	SVC	Tue, Oct 6, 2015	26.74	27.34	26.64	27.18
5069	NASDAQ	SVC	Mon, Oct 5, 2015	26.38	26.92	26.30	26.76
5068	NASDAQ	SVC	Fri, Oct 2, 2015	25.49	26.21	25.17	26.21
5067	NASDAQ	SVC	Thu, Oct 1, 2015	25.39	25.63	25.08	25.59
5066	NASDAQ	SVC	Wed, Sep 30, 2015	25.33	25.58	25.23	25.39
5065	NASDAQ	SVC	Tue, Sep 29, 2015	25.07	25.30	24.93	25.16
5064	NASDAQ	SVC	Mon, Sep 28, 2015	25.53	25.55	24.70	24.99
5063	NASDAQ	SVC	Fri, Sep 25, 2015	25.59	25.83	25.37	25.69
5062	NASDAQ	SVC	Thu, Sep 24, 2015	25.90	26.08	25.32	25.43
5061	NASDAQ	SVC	Wed, Sep 23, 2015	25.87	26.12	25.78	26.07
5060	NASDAQ	SVC	Tue, Sep 22, 2015	26.03	26.31	25.74	25.82
5059	NASDAQ	SVC	Mon, Sep 21, 2015	25.91	26.43	25.85	26.25
5058	NASDAQ	SVC	Fri, Sep 18, 2015	26.27	26.58	25.65	25.81
5057	NASDAQ	SVC	Thu, Sep 17, 2015	26.34	27.10	26.22	26.63
5056	NASDAQ	SVC	Wed, Sep 16, 2015	25.97	26.43	25.94	26.40
5055	NASDAQ	SVC	Tue, Sep 15, 2015	25.96	26.10	25.55	26.01
5054	NASDAQ	SVC	Mon, Sep 14, 2015	26.00	26.00	25.75	25.94
5053	NASDAQ	SVC	Fri, Sep 11, 2015	25.27	25.98	25.21	25.95
5052	NASDAQ	SVC	Thu, Sep 10, 2015	25.28	25.69	25.09	25.27
5051	NASDAQ	SVC	Wed, Sep 9, 2015	25.86	25.90	25.25	25.27
5050	NASDAQ	SVC	Tue, Sep 8, 2015	25.58	25.67	25.33	25.55
5049	NASDAQ	SVC	Fri, Sep 4, 2015	25.30	25.51	24.88	25.10
5048	NASDAQ	SVC	Thu, Sep 3, 2015	25.51	25.76	25.46	25.55
5047	NASDAQ	SVC	Wed, Sep 2, 2015	25.37	25.55	25.14	25.46
5046	NASDAQ	SVC	Tue, Sep 1, 2015	25.07	25.35	24.87	25.12
5045	NASDAQ	SVC	Mon, Aug 31, 2015	25.94	25.99	25.50	25.52
5044	NASDAQ	SVC	Fri, Aug 28, 2015	25.78	26.03	25.68	26.00
5043	NASDAQ	SVC	Thu, Aug 27, 2015	25.85	26.03	25.43	25.81
5042	NASDAQ	SVC	Wed, Aug 26, 2015	25.06	25.56	24.77	25.49
5041	NASDAQ	SVC	Tue, Aug 25, 2015	26.06	26.06	24.63	24.65
5040	NASDAQ	SVC	Mon, Aug 24, 2015	25.26	26.40	24.56	25.36
5039	NASDAQ	SVC	Fri, Aug 21, 2015	27.51	27.66	26.83	26.83
5038	NASDAQ	SVC	Thu, Aug 20, 2015	27.89	28.10	27.67	27.75
5037	NASDAQ	SVC	Wed, Aug 19, 2015	28.03	28.23	27.83	28.14
5036	NASDAQ	SVC	Tue, Aug 18, 2015	28.14	28.40	28.03	28.20
5035	NASDAQ	SVC	Mon, Aug 17, 2015	27.92	28.20	27.78	28.17
5034	NASDAQ	SVC	Fri, Aug 14, 2015	28.41	28.41	27.69	27.98
5033	NASDAQ	SVC	Thu, Aug 13, 2015	27.70	27.99	27.46	27.89
5032	NASDAQ	SVC	Wed, Aug 12, 2015	27.38	27.75	27.28	27.72
5031	NASDAQ	SVC	Tue, Aug 11, 2015	26.74	27.67	26.71	27.57
5030	NASDAQ	SVC	Mon, Aug 10, 2015	26.59	26.85	26.31	26.70
5029	NASDAQ	SVC	Fri, Aug 7, 2015	26.28	26.46	25.87	26.26
5028	NASDAQ	SVC	Thu, Aug 6, 2015	26.55	26.73	25.67	26.39
5027	NASDAQ	SVC	Wed, Aug 5, 2015	27.25	27.27	26.48	26.59
5026	NASDAQ	SVC	Tue, Aug 4, 2015	27.18	27.45	26.98	27.14
5025	NASDAQ	SVC	Mon, Aug 3, 2015	27.20	27.54	27.07	27.14
5024	NASDAQ	SVC	Fri, Jul 31, 2015	27.41	27.48	27.10	27.21
5023	NASDAQ	SVC	Thu, Jul 30, 2015	27.16	27.33	27.04	27.18
5022	NASDAQ	SVC	Wed, Jul 29, 2015	27.15	27.62	27.03	27.34
5021	NASDAQ	SVC	Tue, Jul 28, 2015	27.33	27.34	27.00	27.20
5020	NASDAQ	SVC	Mon, Jul 27, 2015	27.38	27.76	27.17	27.25
5019	NASDAQ	SVC	Fri, Jul 24, 2015	27.84	27.93	27.42	27.50
5018	NASDAQ	SVC	Thu, Jul 23, 2015	28.63	28.71	27.74	27.87
5017	NASDAQ	SVC	Wed, Jul 22, 2015	29.07	29.17	28.63	28.67
5016	NASDAQ	SVC	Tue, Jul 21, 2015	29.72	29.88	29.48	29.50
5015	NASDAQ	SVC	Mon, Jul 20, 2015	29.63	29.74	29.38	29.74
5014	NASDAQ	SVC	Fri, Jul 17, 2015	29.67	29.80	29.36	29.71
5013	NASDAQ	SVC	Thu, Jul 16, 2015	29.60	29.75	29.45	29.68
5012	NASDAQ	SVC	Wed, Jul 15, 2015	29.40	29.57	29.29	29.47
5011	NASDAQ	SVC	Tue, Jul 14, 2015	29.43	29.56	29.19	29.40
5010	NASDAQ	SVC	Mon, Jul 13, 2015	29.50	29.57	29.10	29.38
5009	NASDAQ	SVC	Fri, Jul 10, 2015	28.88	29.41	28.63	29.15
5008	NASDAQ	SVC	Thu, Jul 9, 2015	29.40	29.42	28.67	28.70
5007	NASDAQ	SVC	Wed, Jul 8, 2015	29.22	29.39	29.02	29.10
5006	NASDAQ	SVC	Tue, Jul 7, 2015	29.33	29.67	29.08	29.42
5005	NASDAQ	SVC	Mon, Jul 6, 2015	28.78	29.18	28.78	29.13
5004	NASDAQ	SVC	Thu, Jul 2, 2015	29.13	29.46	28.89	28.95
5003	NASDAQ	SVC	Wed, Jul 1, 2015	28.77	28.94	28.56	28.81
5002	NASDAQ	SVC	Tue, Jun 30, 2015	28.72	28.83	28.32	28.60
5001	NASDAQ	SVC	Mon, Jun 29, 2015	29.03	29.21	28.44	28.45
5000	NASDAQ	SVC	Fri, Jun 26, 2015	29.06	29.21	28.88	29.15
4999	NASDAQ	SVC	Thu, Jun 25, 2015	29.22	29.22	28.93	28.94
4998	NASDAQ	SVC	Wed, Jun 24, 2015	29.38	29.59	29.16	29.17
4997	NASDAQ	SVC	Tue, Jun 23, 2015	29.43	29.55	29.13	29.35
4996	NASDAQ	SVC	Mon, Jun 22, 2015	29.88	29.95	29.44	29.49
4995	NASDAQ	SVC	Fri, Jun 19, 2015	29.64	29.90	29.48	29.73
4994	NASDAQ	SVC	Thu, Jun 18, 2015	29.40	29.94	29.36	29.70
4993	NASDAQ	SVC	Wed, Jun 17, 2015	29.21	29.40	28.90	29.35
4992	NASDAQ	SVC	Tue, Jun 16, 2015	28.92	29.35	28.81	29.22
4991	NASDAQ	SVC	Mon, Jun 15, 2015	29.07	29.08	28.67	28.84
4990	NASDAQ	SVC	Fri, Jun 12, 2015	29.02	29.28	29.02	29.13
4989	NASDAQ	SVC	Thu, Jun 11, 2015	29.20	29.30	28.96	29.15
4988	NASDAQ	SVC	Wed, Jun 10, 2015	29.00	29.48	28.57	29.04
4987	NASDAQ	SVC	Tue, Jun 9, 2015	29.43	29.61	28.73	28.88
4986	NASDAQ	SVC	Mon, Jun 8, 2015	28.84	29.65	28.71	29.48
4985	NASDAQ	SVC	Fri, Jun 5, 2015	29.04	29.13	28.76	28.84
4984	NASDAQ	SVC	Thu, Jun 4, 2015	29.29	29.37	29.08	29.30
4983	NASDAQ	SVC	Wed, Jun 3, 2015	29.77	29.77	29.17	29.29
4982	NASDAQ	SVC	Tue, Jun 2, 2015	30.31	30.36	29.75	29.88
4981	NASDAQ	SVC	Mon, Jun 1, 2015	30.05	30.59	29.75	30.36
4980	NASDAQ	SVC	Fri, May 29, 2015	30.48	30.59	29.88	29.96
4979	NASDAQ	SVC	Thu, May 28, 2015	30.69	30.85	30.26	30.52
4978	NASDAQ	SVC	Wed, May 27, 2015	30.27	30.90	30.21	30.79
4977	NASDAQ	SVC	Tue, May 26, 2015	30.42	30.42	29.98	30.15
4976	NASDAQ	SVC	Fri, May 22, 2015	30.53	30.76	30.28	30.49
4975	NASDAQ	SVC	Thu, May 21, 2015	30.84	30.98	30.44	30.65
4974	NASDAQ	SVC	Wed, May 20, 2015	30.81	31.07	30.52	30.75
4973	NASDAQ	SVC	Tue, May 19, 2015	30.57	30.86	30.41	30.77
4972	NASDAQ	SVC	Mon, May 18, 2015	30.29	30.77	30.15	30.65
4971	NASDAQ	SVC	Fri, May 15, 2015	30.38	30.60	30.20	30.38
4970	NASDAQ	SVC	Thu, May 14, 2015	29.57	30.38	29.47	30.36
4969	NASDAQ	SVC	Wed, May 13, 2015	29.91	30.17	29.27	29.33
4968	NASDAQ	SVC	Tue, May 12, 2015	29.41	29.76	29.09	29.64
4967	NASDAQ	SVC	Mon, May 11, 2015	30.07	30.25	29.51	29.65
4966	NASDAQ	SVC	Fri, May 8, 2015	30.01	30.53	29.77	30.25
4965	NASDAQ	SVC	Thu, May 7, 2015	29.28	29.73	29.12	29.60
4964	NASDAQ	SVC	Wed, May 6, 2015	29.27	29.41	28.94	29.38
4963	NASDAQ	SVC	Tue, May 5, 2015	29.88	29.99	29.02	29.22
4962	NASDAQ	SVC	Mon, May 4, 2015	30.10	30.34	29.91	29.95
4961	NASDAQ	SVC	Fri, May 1, 2015	29.91	30.33	29.90	30.06
4960	NASDAQ	SVC	Thu, Apr 30, 2015	30.37	30.46	29.68	29.85
4959	NASDAQ	SVC	Wed, Apr 29, 2015	30.68	31.02	30.40	30.60
4958	NASDAQ	SVC	Tue, Apr 28, 2015	31.04	31.27	30.87	30.97
4957	NASDAQ	SVC	Mon, Apr 27, 2015	31.20	31.37	30.95	31.12
4956	NASDAQ	SVC	Fri, Apr 24, 2015	31.23	31.47	31.06	31.17
4955	NASDAQ	SVC	Thu, Apr 23, 2015	31.05	31.35	30.89	31.17
4954	NASDAQ	SVC	Wed, Apr 22, 2015	31.16	31.25	30.84	31.12
4953	NASDAQ	SVC	Tue, Apr 21, 2015	31.71	31.93	31.44	31.58
4952	NASDAQ	SVC	Mon, Apr 20, 2015	31.68	31.78	31.52	31.67
4951	NASDAQ	SVC	Fri, Apr 17, 2015	31.68	31.77	31.28	31.56
4950	NASDAQ	SVC	Thu, Apr 16, 2015	31.76	31.84	31.43	31.81
4949	NASDAQ	SVC	Wed, Apr 15, 2015	31.85	32.17	31.76	31.76
4948	NASDAQ	SVC	Tue, Apr 14, 2015	32.08	32.22	31.76	31.79
4947	NASDAQ	SVC	Mon, Apr 13, 2015	31.74	32.26	31.66	31.94
4946	NASDAQ	SVC	Fri, Apr 10, 2015	32.29	32.53	31.62	31.73
4945	NASDAQ	SVC	Thu, Apr 9, 2015	32.73	32.74	31.79	32.04
4944	NASDAQ	SVC	Wed, Apr 8, 2015	33.16	33.17	32.63	32.86
4943	NASDAQ	SVC	Tue, Apr 7, 2015	33.71	33.78	33.12	33.15
4942	NASDAQ	SVC	Mon, Apr 6, 2015	33.27	33.82	33.14	33.80
4941	NASDAQ	SVC	Thu, Apr 2, 2015	32.78	33.30	32.66	33.21
4940	NASDAQ	SVC	Wed, Apr 1, 2015	32.76	33.00	32.44	32.78
4939	NASDAQ	SVC	Tue, Mar 31, 2015	32.95	33.21	32.71	32.74
4938	NASDAQ	SVC	Mon, Mar 30, 2015	32.48	33.10	32.35	33.10
4937	NASDAQ	SVC	Fri, Mar 27, 2015	32.08	32.38	32.03	32.33
4936	NASDAQ	SVC	Thu, Mar 26, 2015	32.28	32.59	31.95	32.08
4935	NASDAQ	SVC	Wed, Mar 25, 2015	33.09	33.23	32.30	32.39
4934	NASDAQ	SVC	Tue, Mar 24, 2015	33.53	33.54	33.03	33.03
4933	NASDAQ	SVC	Mon, Mar 23, 2015	33.69	33.94	33.48	33.59
4932	NASDAQ	SVC	Fri, Mar 20, 2015	32.77	33.75	32.77	33.71
4931	NASDAQ	SVC	Thu, Mar 19, 2015	32.65	32.93	32.47	32.68
4930	NASDAQ	SVC	Wed, Mar 18, 2015	32.13	32.88	31.77	32.76
4929	NASDAQ	SVC	Tue, Mar 17, 2015	31.64	32.12	31.58	32.09
4928	NASDAQ	SVC	Mon, Mar 16, 2015	31.30	31.76	31.30	31.75
4927	NASDAQ	SVC	Fri, Mar 13, 2015	31.26	31.33	30.87	31.17
4926	NASDAQ	SVC	Thu, Mar 12, 2015	30.80	31.34	30.68	31.34
4925	NASDAQ	SVC	Wed, Mar 11, 2015	30.44	30.72	30.23	30.68
4924	NASDAQ	SVC	Tue, Mar 10, 2015	30.44	30.56	30.21	30.32
4923	NASDAQ	SVC	Mon, Mar 9, 2015	30.03	30.53	29.90	30.51
4922	NASDAQ	SVC	Fri, Mar 6, 2015	30.57	30.57	29.67	29.73
4921	NASDAQ	SVC	Thu, Mar 5, 2015	31.22	31.44	31.01	31.03
4920	NASDAQ	SVC	Wed, Mar 4, 2015	31.27	31.33	30.92	31.03
4919	NASDAQ	SVC	Tue, Mar 3, 2015	31.05	31.36	30.81	31.28
4918	NASDAQ	SVC	Mon, Mar 2, 2015	30.65	31.33	30.63	31.09
4917	NASDAQ	SVC	Fri, Feb 27, 2015	30.84	31.26	30.11	30.58
4916	NASDAQ	SVC	Thu, Feb 26, 2015	31.00	31.02	30.58	30.78
4915	NASDAQ	SVC	Wed, Feb 25, 2015	30.96	31.39	30.94	31.00
4914	NASDAQ	SVC	Tue, Feb 24, 2015	31.63	31.63	30.66	30.90
4913	NASDAQ	SVC	Mon, Feb 23, 2015	31.50	31.80	31.41	31.78
4912	NASDAQ	SVC	Fri, Feb 20, 2015	31.16	31.55	31.15	31.49
4911	NASDAQ	SVC	Thu, Feb 19, 2015	31.88	31.92	31.10	31.20
4910	NASDAQ	SVC	Wed, Feb 18, 2015	31.81	32.08	31.36	31.97
4909	NASDAQ	SVC	Tue, Feb 17, 2015	31.88	32.37	31.73	31.80
4908	NASDAQ	SVC	Fri, Feb 13, 2015	32.19	32.19	31.59	31.85
4907	NASDAQ	SVC	Thu, Feb 12, 2015	31.83	32.24	31.66	32.16
4906	NASDAQ	SVC	Wed, Feb 11, 2015	31.65	31.85	31.22	31.65
4905	NASDAQ	SVC	Tue, Feb 10, 2015	31.89	31.89	31.28	31.67
4904	NASDAQ	SVC	Mon, Feb 9, 2015	32.21	32.29	31.64	31.73
4903	NASDAQ	SVC	Fri, Feb 6, 2015	32.85	33.00	32.04	32.21
4902	NASDAQ	SVC	Thu, Feb 5, 2015	32.69	33.07	32.64	32.97
4901	NASDAQ	SVC	Wed, Feb 4, 2015	32.25	32.74	32.05	32.61
4900	NASDAQ	SVC	Tue, Feb 3, 2015	31.92	32.43	31.76	32.42
4899	NASDAQ	SVC	Mon, Feb 2, 2015	32.35	32.53	31.48	31.90
4898	NASDAQ	SVC	Fri, Jan 30, 2015	33.51	33.59	32.24	32.34
4897	NASDAQ	SVC	Thu, Jan 29, 2015	33.20	33.68	32.97	33.64
4896	NASDAQ	SVC	Wed, Jan 28, 2015	33.20	33.38	33.01	33.16
4895	NASDAQ	SVC	Tue, Jan 27, 2015	32.87	33.10	32.83	33.00
4894	NASDAQ	SVC	Mon, Jan 26, 2015	32.56	33.21	32.31	33.10
4893	NASDAQ	SVC	Fri, Jan 23, 2015	32.75	32.79	32.40	32.54
4892	NASDAQ	SVC	Thu, Jan 22, 2015	32.17	32.74	31.92	32.72
4891	NASDAQ	SVC	Wed, Jan 21, 2015	31.73	31.94	31.50	31.93
4890	NASDAQ	SVC	Tue, Jan 20, 2015	32.56	32.75	31.87	32.19
4889	NASDAQ	SVC	Fri, Jan 16, 2015	31.85	32.48	31.85	32.46
4888	NASDAQ	SVC	Thu, Jan 15, 2015	32.03	32.08	31.69	31.92
4887	NASDAQ	SVC	Wed, Jan 14, 2015	31.50	31.96	31.47	31.94
4886	NASDAQ	SVC	Tue, Jan 13, 2015	32.00	32.31	31.61	31.81
4885	NASDAQ	SVC	Mon, Jan 12, 2015	31.68	31.85	31.53	31.83
4884	NASDAQ	SVC	Fri, Jan 9, 2015	31.89	31.96	31.45	31.53
4883	NASDAQ	SVC	Thu, Jan 8, 2015	31.41	31.93	31.27	31.86
4882	NASDAQ	SVC	Wed, Jan 7, 2015	31.36	31.44	31.07	31.31
4881	NASDAQ	SVC	Tue, Jan 6, 2015	31.26	31.52	31.06	31.15
4880	NASDAQ	SVC	Mon, Jan 5, 2015	31.09	31.22	30.80	31.13
4879	NASDAQ	SVC	Fri, Jan 2, 2015	30.95	31.25	30.77	31.21
4878	NASDAQ	SVC	Wed, Dec 31, 2014	31.53	31.74	30.70	30.76
4877	NASDAQ	SVC	Tue, Dec 30, 2014	31.64	31.85	31.41	31.47
4876	NASDAQ	SVC	Mon, Dec 29, 2014	31.47	31.85	31.47	31.64
4875	NASDAQ	SVC	Fri, Dec 26, 2014	31.65	31.76	31.42	31.44
4874	NASDAQ	SVC	Wed, Dec 24, 2014	31.58	31.65	31.39	31.56
4873	NASDAQ	SVC	Tue, Dec 23, 2014	31.80	31.80	31.50	31.61
4872	NASDAQ	SVC	Mon, Dec 22, 2014	31.32	31.74	31.30	31.74
4871	NASDAQ	SVC	Fri, Dec 19, 2014	31.46	31.57	31.19	31.31
4870	NASDAQ	SVC	Thu, Dec 18, 2014	31.35	31.44	31.10	31.44
4869	NASDAQ	SVC	Wed, Dec 17, 2014	30.36	31.07	30.17	31.07
4868	NASDAQ	SVC	Tue, Dec 16, 2014	30.15	30.65	30.07	30.30
4867	NASDAQ	SVC	Mon, Dec 15, 2014	30.78	30.82	30.19	30.20
4866	NASDAQ	SVC	Fri, Dec 12, 2014	30.90	31.10	30.67	30.67
4865	NASDAQ	SVC	Thu, Dec 11, 2014	30.88	31.14	30.86	31.07
4864	NASDAQ	SVC	Wed, Dec 10, 2014	31.08	31.09	30.62	30.80
4863	NASDAQ	SVC	Tue, Dec 9, 2014	30.81	31.25	30.81	31.04
4862	NASDAQ	SVC	Mon, Dec 8, 2014	30.81	31.38	30.76	31.14
4861	NASDAQ	SVC	Fri, Dec 5, 2014	30.69	30.87	30.49	30.85
4860	NASDAQ	SVC	Thu, Dec 4, 2014	30.42	30.85	30.31	30.78
4859	NASDAQ	SVC	Wed, Dec 3, 2014	30.42	30.57	30.28	30.53
4858	NASDAQ	SVC	Tue, Dec 2, 2014	30.12	30.41	29.96	30.41
4857	NASDAQ	SVC	Mon, Dec 1, 2014	30.30	30.48	30.07	30.12
4856	NASDAQ	SVC	Fri, Nov 28, 2014	30.17	30.52	30.08	30.37
4855	NASDAQ	SVC	Wed, Nov 26, 2014	29.95	30.28	29.85	30.22
4854	NASDAQ	SVC	Tue, Nov 25, 2014	29.83	30.17	29.82	30.01
4853	NASDAQ	SVC	Mon, Nov 24, 2014	30.27	30.37	30.19	30.28
4852	NASDAQ	SVC	Fri, Nov 21, 2014	30.18	30.23	30.00	30.22
4851	NASDAQ	SVC	Thu, Nov 20, 2014	29.55	29.95	29.45	29.93
4850	NASDAQ	SVC	Wed, Nov 19, 2014	29.82	29.98	29.50	29.64
4849	NASDAQ	SVC	Tue, Nov 18, 2014	29.85	30.02	29.68	29.93
4848	NASDAQ	SVC	Mon, Nov 17, 2014	29.67	29.82	29.60	29.78
4847	NASDAQ	SVC	Fri, Nov 14, 2014	29.70	29.90	29.63	29.74
4846	NASDAQ	SVC	Thu, Nov 13, 2014	29.71	29.95	29.56	29.83
4845	NASDAQ	SVC	Wed, Nov 12, 2014	29.85	29.85	29.61	29.67
4844	NASDAQ	SVC	Tue, Nov 11, 2014	30.01	30.04	29.67	29.86
4843	NASDAQ	SVC	Mon, Nov 10, 2014	29.76	30.06	29.76	30.04
4842	NASDAQ	SVC	Fri, Nov 7, 2014	29.81	30.04	29.65	29.75
4841	NASDAQ	SVC	Thu, Nov 6, 2014	29.95	30.14	29.67	29.82
4840	NASDAQ	SVC	Wed, Nov 5, 2014	29.72	29.99	29.72	29.96
4839	NASDAQ	SVC	Tue, Nov 4, 2014	29.38	29.67	29.05	29.67
4838	NASDAQ	SVC	Mon, Nov 3, 2014	29.35	29.64	29.15	29.56
4837	NASDAQ	SVC	Fri, Oct 31, 2014	29.27	29.39	29.03	29.38
4836	NASDAQ	SVC	Thu, Oct 30, 2014	28.86	29.11	28.78	29.08
4835	NASDAQ	SVC	Wed, Oct 29, 2014	28.98	29.12	28.79	29.03
4834	NASDAQ	SVC	Tue, Oct 28, 2014	28.79	29.07	28.68	29.07
4833	NASDAQ	SVC	Mon, Oct 27, 2014	28.60	28.74	28.41	28.74
4832	NASDAQ	SVC	Fri, Oct 24, 2014	28.67	28.84	28.45	28.66
4831	NASDAQ	SVC	Thu, Oct 23, 2014	28.49	28.94	28.28	28.73
4830	NASDAQ	SVC	Wed, Oct 22, 2014	28.53	28.77	28.15	28.17
4829	NASDAQ	SVC	Tue, Oct 21, 2014	28.54	29.14	28.38	29.02
4828	NASDAQ	SVC	Mon, Oct 20, 2014	27.74	28.34	27.52	28.34
4827	NASDAQ	SVC	Fri, Oct 17, 2014	27.39	27.39	26.95	27.32
4826	NASDAQ	SVC	Thu, Oct 16, 2014	26.73	27.21	26.45	27.11
4825	NASDAQ	SVC	Wed, Oct 15, 2014	26.68	27.08	26.43	26.74
4824	NASDAQ	SVC	Tue, Oct 14, 2014	26.53	27.18	26.41	26.96
4823	NASDAQ	SVC	Mon, Oct 13, 2014	26.57	26.76	26.33	26.42
4822	NASDAQ	SVC	Fri, Oct 10, 2014	26.92	27.25	26.53	26.54
4821	NASDAQ	SVC	Thu, Oct 9, 2014	27.10	27.33	26.75	26.89
4820	NASDAQ	SVC	Wed, Oct 8, 2014	26.48	27.16	26.47	27.14
4819	NASDAQ	SVC	Tue, Oct 7, 2014	26.72	26.84	26.47	26.49
4818	NASDAQ	SVC	Mon, Oct 6, 2014	26.78	27.06	26.70	26.74
4817	NASDAQ	SVC	Fri, Oct 3, 2014	26.70	26.77	26.37	26.66
4816	NASDAQ	SVC	Thu, Oct 2, 2014	26.49	26.63	26.18	26.48
4815	NASDAQ	SVC	Wed, Oct 1, 2014	26.62	26.74	26.37	26.47
4814	NASDAQ	SVC	Tue, Sep 30, 2014	26.95	26.95	26.58	26.65
4813	NASDAQ	SVC	Mon, Sep 29, 2014	26.81	26.90	26.57	26.90
4812	NASDAQ	SVC	Fri, Sep 26, 2014	26.60	27.04	26.42	26.99
4811	NASDAQ	SVC	Thu, Sep 25, 2014	26.61	26.78	26.48	26.56
4810	NASDAQ	SVC	Wed, Sep 24, 2014	26.86	27.06	26.55	26.70
4809	NASDAQ	SVC	Tue, Sep 23, 2014	27.60	27.70	26.86	26.93
4808	NASDAQ	SVC	Mon, Sep 22, 2014	28.11	28.17	27.71	27.74
4807	NASDAQ	SVC	Fri, Sep 19, 2014	28.25	28.33	27.98	28.11
4806	NASDAQ	SVC	Thu, Sep 18, 2014	28.55	28.55	28.18	28.22
4805	NASDAQ	SVC	Wed, Sep 17, 2014	28.62	28.84	28.41	28.44
4804	NASDAQ	SVC	Tue, Sep 16, 2014	28.13	28.67	28.13	28.60
4803	NASDAQ	SVC	Mon, Sep 15, 2014	28.36	28.52	28.13	28.17
4802	NASDAQ	SVC	Fri, Sep 12, 2014	28.82	28.92	27.98	28.28
4801	NASDAQ	SVC	Thu, Sep 11, 2014	28.76	28.99	28.69	28.91
4800	NASDAQ	SVC	Wed, Sep 10, 2014	29.04	29.14	28.77	28.80
4799	NASDAQ	SVC	Tue, Sep 9, 2014	29.17	29.18	29.04	29.13
4798	NASDAQ	SVC	Mon, Sep 8, 2014	29.26	29.38	29.13	29.18
4797	NASDAQ	SVC	Fri, Sep 5, 2014	28.99	29.35	28.98	29.32
4796	NASDAQ	SVC	Thu, Sep 4, 2014	29.18	29.19	28.85	28.98
4795	NASDAQ	SVC	Wed, Sep 3, 2014	29.20	29.27	29.14	29.21
4794	NASDAQ	SVC	Tue, Sep 2, 2014	29.20	29.32	29.09	29.18
4793	NASDAQ	SVC	Fri, Aug 29, 2014	29.04	29.24	28.92	29.21
4792	NASDAQ	SVC	Thu, Aug 28, 2014	28.99	29.09	28.96	28.97
4791	NASDAQ	SVC	Wed, Aug 27, 2014	29.03	29.10	28.91	29.04
4790	NASDAQ	SVC	Tue, Aug 26, 2014	28.91	29.01	28.80	28.92
4789	NASDAQ	SVC	Mon, Aug 25, 2014	29.08	29.08	28.77	28.88
4788	NASDAQ	SVC	Fri, Aug 22, 2014	29.02	29.06	28.70	28.90
4787	NASDAQ	SVC	Thu, Aug 21, 2014	29.21	29.35	29.01	29.05
4786	NASDAQ	SVC	Wed, Aug 20, 2014	29.01	29.29	28.95	29.25
4785	NASDAQ	SVC	Tue, Aug 19, 2014	29.11	29.19	28.98	29.12
4784	NASDAQ	SVC	Mon, Aug 18, 2014	28.88	29.08	28.80	28.99
4783	NASDAQ	SVC	Fri, Aug 15, 2014	28.79	28.92	28.66	28.71
4782	NASDAQ	SVC	Thu, Aug 14, 2014	28.72	28.74	28.62	28.73
4781	NASDAQ	SVC	Wed, Aug 13, 2014	28.33	28.62	28.28	28.62
4780	NASDAQ	SVC	Tue, Aug 12, 2014	28.13	28.27	28.02	28.19
4779	NASDAQ	SVC	Mon, Aug 11, 2014	28.18	28.51	27.77	28.08
4778	NASDAQ	SVC	Fri, Aug 8, 2014	27.87	28.02	27.75	27.99
4777	NASDAQ	SVC	Thu, Aug 7, 2014	28.04	28.08	27.72	27.78
4776	NASDAQ	SVC	Wed, Aug 6, 2014	27.90	28.04	27.84	27.89
4775	NASDAQ	SVC	Tue, Aug 5, 2014	28.24	28.42	27.93	27.97
4774	NASDAQ	SVC	Mon, Aug 4, 2014	28.16	28.29	27.85	28.24
4773	NASDAQ	SVC	Fri, Aug 1, 2014	28.16	28.53	28.12	28.13
4772	NASDAQ	SVC	Thu, Jul 31, 2014	28.84	29.02	28.34	28.35
4771	NASDAQ	SVC	Wed, Jul 30, 2014	29.09	29.27	28.59	28.99
4770	NASDAQ	SVC	Tue, Jul 29, 2014	29.49	29.56	29.03	29.03
4769	NASDAQ	SVC	Mon, Jul 28, 2014	29.49	29.61	29.34	29.50
4768	NASDAQ	SVC	Fri, Jul 25, 2014	29.91	29.91	29.39	29.41
4767	NASDAQ	SVC	Thu, Jul 24, 2014	29.97	30.06	29.67	29.95
4766	NASDAQ	SVC	Wed, Jul 23, 2014	29.94	30.01	29.84	29.93
4765	NASDAQ	SVC	Tue, Jul 22, 2014	30.42	30.50	30.32	30.37
4764	NASDAQ	SVC	Mon, Jul 21, 2014	30.52	30.52	30.21	30.29
4763	NASDAQ	SVC	Fri, Jul 18, 2014	30.29	30.56	30.16	30.53
4762	NASDAQ	SVC	Thu, Jul 17, 2014	30.47	30.53	30.13	30.15
4761	NASDAQ	SVC	Wed, Jul 16, 2014	30.55	30.58	30.21	30.51
4760	NASDAQ	SVC	Tue, Jul 15, 2014	30.39	30.61	30.31	30.48
4759	NASDAQ	SVC	Mon, Jul 14, 2014	30.35	30.50	30.26	30.47
4758	NASDAQ	SVC	Fri, Jul 11, 2014	30.34	30.42	30.11	30.32
4757	NASDAQ	SVC	Thu, Jul 10, 2014	29.84	30.34	29.80	30.33
4756	NASDAQ	SVC	Wed, Jul 9, 2014	30.18	30.18	29.82	30.09
4755	NASDAQ	SVC	Tue, Jul 8, 2014	30.15	30.33	29.99	30.13
4754	NASDAQ	SVC	Mon, Jul 7, 2014	30.03	30.36	30.01	30.17
4753	NASDAQ	SVC	Thu, Jul 3, 2014	30.18	30.18	29.72	30.08
4752	NASDAQ	SVC	Wed, Jul 2, 2014	30.31	30.31	30.02	30.15
4751	NASDAQ	SVC	Tue, Jul 1, 2014	30.22	30.60	30.06	30.38
4750	NASDAQ	SVC	Mon, Jun 30, 2014	30.00	30.21	29.66	30.17
4749	NASDAQ	SVC	Fri, Jun 27, 2014	29.57	30.08	29.57	30.06
4748	NASDAQ	SVC	Thu, Jun 26, 2014	29.41	29.62	29.28	29.61
4747	NASDAQ	SVC	Wed, Jun 25, 2014	29.32	29.47	29.22	29.41
4746	NASDAQ	SVC	Tue, Jun 24, 2014	29.42	29.51	29.25	29.25
4745	NASDAQ	SVC	Mon, Jun 23, 2014	29.72	29.80	29.46	29.48
4744	NASDAQ	SVC	Fri, Jun 20, 2014	29.52	29.80	29.46	29.74
4743	NASDAQ	SVC	Thu, Jun 19, 2014	29.37	29.56	29.35	29.52
4742	NASDAQ	SVC	Wed, Jun 18, 2014	29.07	29.41	28.98	29.38
4741	NASDAQ	SVC	Tue, Jun 17, 2014	28.92	29.14	28.88	29.07
4740	NASDAQ	SVC	Mon, Jun 16, 2014	29.12	29.25	28.83	28.92
4739	NASDAQ	SVC	Fri, Jun 13, 2014	29.02	29.19	28.89	29.14
4738	NASDAQ	SVC	Thu, Jun 12, 2014	29.05	29.14	28.81	29.01
4737	NASDAQ	SVC	Wed, Jun 11, 2014	29.05	29.16	28.93	29.10
4736	NASDAQ	SVC	Tue, Jun 10, 2014	29.17	29.23	28.92	29.06
4735	NASDAQ	SVC	Mon, Jun 9, 2014	29.52	29.69	29.17	29.21
4734	NASDAQ	SVC	Fri, Jun 6, 2014	29.59	29.60	29.42	29.52
4733	NASDAQ	SVC	Thu, Jun 5, 2014	29.18	29.53	29.11	29.53
4732	NASDAQ	SVC	Wed, Jun 4, 2014	29.11	29.21	29.06	29.16
4731	NASDAQ	SVC	Tue, Jun 3, 2014	29.01	29.11	28.85	29.06
4730	NASDAQ	SVC	Mon, Jun 2, 2014	28.87	29.05	28.82	29.05
4729	NASDAQ	SVC	Fri, May 30, 2014	28.74	28.90	28.65	28.79
4728	NASDAQ	SVC	Thu, May 29, 2014	28.68	28.78	28.59	28.78
4727	NASDAQ	SVC	Wed, May 28, 2014	28.69	28.72	28.35	28.59
4726	NASDAQ	SVC	Tue, May 27, 2014	28.81	28.88	28.75	28.79
4725	NASDAQ	SVC	Fri, May 23, 2014	28.63	28.73	28.55	28.72
4724	NASDAQ	SVC	Thu, May 22, 2014	28.60	28.61	28.44	28.51
4723	NASDAQ	SVC	Wed, May 21, 2014	28.78	28.84	28.50	28.57
4722	NASDAQ	SVC	Tue, May 20, 2014	28.76	28.88	28.51	28.63
4721	NASDAQ	SVC	Mon, May 19, 2014	28.99	29.01	28.49	28.68
4720	NASDAQ	SVC	Fri, May 16, 2014	28.85	28.95	28.65	28.93
4719	NASDAQ	SVC	Thu, May 15, 2014	28.81	28.82	28.48	28.73
4718	NASDAQ	SVC	Wed, May 14, 2014	29.03	29.15	28.80	28.83
4717	NASDAQ	SVC	Tue, May 13, 2014	29.05	29.25	28.85	28.92
4716	NASDAQ	SVC	Mon, May 12, 2014	29.28	29.33	29.00	29.06
4715	NASDAQ	SVC	Fri, May 9, 2014	29.02	29.26	28.60	29.11
4714	NASDAQ	SVC	Thu, May 8, 2014	30.47	30.76	30.30	30.47
4713	NASDAQ	SVC	Wed, May 7, 2014	29.86	30.49	29.82	30.46
4712	NASDAQ	SVC	Tue, May 6, 2014	29.67	30.05	29.48	29.73
4711	NASDAQ	SVC	Mon, May 5, 2014	29.55	29.59	29.35	29.49
4710	NASDAQ	SVC	Fri, May 2, 2014	29.81	30.16	29.54	29.66
4709	NASDAQ	SVC	Thu, May 1, 2014	29.90	29.99	29.47	29.95
4708	NASDAQ	SVC	Wed, Apr 30, 2014	29.34	29.82	29.26	29.82
4707	NASDAQ	SVC	Tue, Apr 29, 2014	29.44	29.53	29.18	29.35
4706	NASDAQ	SVC	Mon, Apr 28, 2014	29.20	29.44	29.12	29.40
4705	NASDAQ	SVC	Fri, Apr 25, 2014	29.08	29.18	29.02	29.13
4704	NASDAQ	SVC	Thu, Apr 24, 2014	29.12	29.28	28.89	29.13
4703	NASDAQ	SVC	Wed, Apr 23, 2014	29.67	29.67	28.95	29.05
4702	NASDAQ	SVC	Tue, Apr 22, 2014	29.89	30.14	29.73	30.00
4701	NASDAQ	SVC	Mon, Apr 21, 2014	29.61	29.95	29.53	29.92
4700	NASDAQ	SVC	Thu, Apr 17, 2014	29.52	29.70	29.25	29.70
4699	NASDAQ	SVC	Wed, Apr 16, 2014	29.35	29.56	29.18	29.53
4698	NASDAQ	SVC	Tue, Apr 15, 2014	28.99	29.20	28.84	29.19
4697	NASDAQ	SVC	Mon, Apr 14, 2014	29.02	29.12	28.79	29.01
4696	NASDAQ	SVC	Fri, Apr 11, 2014	28.88	29.10	28.75	28.87
4695	NASDAQ	SVC	Thu, Apr 10, 2014	28.93	29.29	28.86	29.08
4694	NASDAQ	SVC	Wed, Apr 9, 2014	28.93	28.93	28.52	28.87
4693	NASDAQ	SVC	Tue, Apr 8, 2014	28.60	28.80	28.48	28.74
4692	NASDAQ	SVC	Mon, Apr 7, 2014	28.62	28.80	28.53	28.59
4691	NASDAQ	SVC	Fri, Apr 4, 2014	28.90	29.06	28.61	28.64
4690	NASDAQ	SVC	Thu, Apr 3, 2014	28.76	28.80	28.58	28.74
4689	NASDAQ	SVC	Wed, Apr 2, 2014	28.55	28.78	28.33	28.72
4688	NASDAQ	SVC	Tue, Apr 1, 2014	28.53	28.54	28.17	28.52
4687	NASDAQ	SVC	Mon, Mar 31, 2014	28.43	28.55	28.13	28.50
4686	NASDAQ	SVC	Fri, Mar 28, 2014	28.21	28.45	28.14	28.36
4685	NASDAQ	SVC	Thu, Mar 27, 2014	27.88	28.12	27.73	28.11
4684	NASDAQ	SVC	Wed, Mar 26, 2014	28.27	28.27	27.85	27.88
4683	NASDAQ	SVC	Tue, Mar 25, 2014	27.99	28.30	27.91	28.15
4682	NASDAQ	SVC	Mon, Mar 24, 2014	28.05	28.24	27.69	27.89
4681	NASDAQ	SVC	Fri, Mar 21, 2014	27.94	28.27	27.84	27.99
4680	NASDAQ	SVC	Thu, Mar 20, 2014	27.59	27.87	27.44	27.86
4679	NASDAQ	SVC	Wed, Mar 19, 2014	28.33	28.33	27.60	27.75
4678	NASDAQ	SVC	Tue, Mar 18, 2014	28.17	28.39	28.01	28.35
4677	NASDAQ	SVC	Mon, Mar 17, 2014	28.11	28.25	28.00	28.08
4676	NASDAQ	SVC	Fri, Mar 14, 2014	27.94	28.28	27.70	28.02
4675	NASDAQ	SVC	Thu, Mar 13, 2014	27.83	28.10	27.80	28.03
4674	NASDAQ	SVC	Wed, Mar 12, 2014	27.60	27.96	27.59	27.87
4673	NASDAQ	SVC	Tue, Mar 11, 2014	27.53	27.79	27.34	27.67
4672	NASDAQ	SVC	Mon, Mar 10, 2014	27.19	27.43	27.01	27.10
4671	NASDAQ	SVC	Fri, Mar 7, 2014	27.11	27.24	26.93	27.20
4670	NASDAQ	SVC	Thu, Mar 6, 2014	27.52	27.58	27.13	27.18
4669	NASDAQ	SVC	Wed, Mar 5, 2014	26.87	27.52	26.82	27.51
4668	NASDAQ	SVC	Tue, Mar 4, 2014	26.84	27.00	26.74	26.86
4667	NASDAQ	SVC	Mon, Mar 3, 2014	26.16	26.53	25.83	26.50
4666	NASDAQ	SVC	Fri, Feb 28, 2014	26.11	26.46	26.03	26.30
4665	NASDAQ	SVC	Thu, Feb 27, 2014	26.32	26.39	26.06	26.15
4664	NASDAQ	SVC	Wed, Feb 26, 2014	26.16	26.41	26.09	26.33
4663	NASDAQ	SVC	Tue, Feb 25, 2014	26.19	26.47	25.99	26.17
4662	NASDAQ	SVC	Mon, Feb 24, 2014	26.20	26.39	26.08	26.09
4661	NASDAQ	SVC	Fri, Feb 21, 2014	26.32	26.52	26.12	26.20
4660	NASDAQ	SVC	Thu, Feb 20, 2014	26.32	26.44	26.11	26.22
4659	NASDAQ	SVC	Wed, Feb 19, 2014	26.25	26.48	26.20	26.25
4658	NASDAQ	SVC	Tue, Feb 18, 2014	25.93	26.30	25.84	26.28
4657	NASDAQ	SVC	Fri, Feb 14, 2014	25.64	25.94	25.61	25.91
4656	NASDAQ	SVC	Thu, Feb 13, 2014	25.33	25.71	25.32	25.61
4655	NASDAQ	SVC	Wed, Feb 12, 2014	25.38	25.47	25.31	25.44
4654	NASDAQ	SVC	Tue, Feb 11, 2014	25.17	25.47	25.15	25.36
4653	NASDAQ	SVC	Mon, Feb 10, 2014	25.07	25.29	24.92	25.20
4652	NASDAQ	SVC	Fri, Feb 7, 2014	25.04	25.17	24.81	25.00
4651	NASDAQ	SVC	Thu, Feb 6, 2014	24.83	25.03	24.82	24.95
4650	NASDAQ	SVC	Wed, Feb 5, 2014	24.77	24.86	24.60	24.82
4649	NASDAQ	SVC	Tue, Feb 4, 2014	24.62	24.80	24.51	24.71
4648	NASDAQ	SVC	Mon, Feb 3, 2014	25.53	25.57	24.47	24.52
4647	NASDAQ	SVC	Fri, Jan 31, 2014	25.37	25.66	25.12	25.50
4646	NASDAQ	SVC	Thu, Jan 30, 2014	25.55	25.77	25.50	25.65
4645	NASDAQ	SVC	Wed, Jan 29, 2014	25.47	25.59	25.27	25.38
4644	NASDAQ	SVC	Tue, Jan 28, 2014	25.67	25.81	25.55	25.62
4643	NASDAQ	SVC	Mon, Jan 27, 2014	26.04	26.20	25.50	25.64
4642	NASDAQ	SVC	Fri, Jan 24, 2014	26.24	26.24	25.89	25.95
4641	NASDAQ	SVC	Thu, Jan 23, 2014	26.22	26.36	26.16	26.22
4640	NASDAQ	SVC	Wed, Jan 22, 2014	26.27	26.39	26.17	26.28
4639	NASDAQ	SVC	Tue, Jan 21, 2014	26.32	26.40	25.97	26.16
4638	NASDAQ	SVC	Fri, Jan 17, 2014	26.37	26.56	26.20	26.20
4637	NASDAQ	SVC	Thu, Jan 16, 2014	26.42	26.67	26.36	26.42
4636	NASDAQ	SVC	Wed, Jan 15, 2014	26.61	26.82	26.50	26.51
4635	NASDAQ	SVC	Tue, Jan 14, 2014	26.33	26.57	26.18	26.55
4634	NASDAQ	SVC	Mon, Jan 13, 2014	26.50	26.73	26.21	26.28
4633	NASDAQ	SVC	Fri, Jan 10, 2014	26.35	26.68	26.32	26.56
4632	NASDAQ	SVC	Thu, Jan 9, 2014	26.51	26.55	26.03	26.23
4631	NASDAQ	SVC	Wed, Jan 8, 2014	27.22	27.22	26.80	26.99
4630	NASDAQ	SVC	Tue, Jan 7, 2014	27.01	27.47	26.90	27.30
4629	NASDAQ	SVC	Mon, Jan 6, 2014	26.98	27.03	26.72	26.96
4628	NASDAQ	SVC	Fri, Jan 3, 2014	26.77	26.89	26.65	26.87
4627	NASDAQ	SVC	Thu, Jan 2, 2014	26.70	26.81	26.45	26.77
4626	NASDAQ	SVC	Tue, Dec 31, 2013	27.02	27.14	26.74	26.82
4625	NASDAQ	SVC	Mon, Dec 30, 2013	26.84	27.08	26.71	27.04
4624	NASDAQ	SVC	Fri, Dec 27, 2013	26.85	26.90	26.62	26.86
4623	NASDAQ	SVC	Thu, Dec 26, 2013	26.93	27.07	26.76	26.83
4622	NASDAQ	SVC	Tue, Dec 24, 2013	26.57	26.89	26.57	26.78
4621	NASDAQ	SVC	Mon, Dec 23, 2013	26.94	27.01	26.77	26.86
4620	NASDAQ	SVC	Fri, Dec 20, 2013	26.72	26.86	26.66	26.77
4619	NASDAQ	SVC	Thu, Dec 19, 2013	27.03	27.10	26.63	26.64
4618	NASDAQ	SVC	Wed, Dec 18, 2013	26.49	27.16	26.24	27.14
4617	NASDAQ	SVC	Tue, Dec 17, 2013	26.19	26.44	26.01	26.41
4616	NASDAQ	SVC	Mon, Dec 16, 2013	25.96	26.27	25.96	26.14
4615	NASDAQ	SVC	Fri, Dec 13, 2013	25.78	26.17	25.75	25.93
4614	NASDAQ	SVC	Thu, Dec 12, 2013	26.02	26.14	25.68	25.71
4613	NASDAQ	SVC	Wed, Dec 11, 2013	26.70	26.72	26.07	26.10
4612	NASDAQ	SVC	Tue, Dec 10, 2013	26.92	27.09	26.70	26.71
4611	NASDAQ	SVC	Mon, Dec 9, 2013	26.79	26.99	26.66	26.92
4610	NASDAQ	SVC	Fri, Dec 6, 2013	26.73	26.96	26.66	26.79
4609	NASDAQ	SVC	Thu, Dec 5, 2013	26.50	26.56	26.33	26.53
4608	NASDAQ	SVC	Wed, Dec 4, 2013	26.54	27.07	26.45	26.64
4607	NASDAQ	SVC	Tue, Dec 3, 2013	26.67	26.88	26.56	26.73
4606	NASDAQ	SVC	Mon, Dec 2, 2013	27.00	27.04	26.62	26.73
4605	NASDAQ	SVC	Fri, Nov 29, 2013	27.40	27.40	26.94	26.96
4604	NASDAQ	SVC	Wed, Nov 27, 2013	27.25	27.42	27.14	27.40
4603	NASDAQ	SVC	Tue, Nov 26, 2013	27.33	27.44	27.14	27.23
4602	NASDAQ	SVC	Mon, Nov 25, 2013	27.65	27.65	27.29	27.33
4601	NASDAQ	SVC	Fri, Nov 22, 2013	27.87	27.87	27.48	27.66
4600	NASDAQ	SVC	Thu, Nov 21, 2013	27.65	27.98	27.49	27.87
4599	NASDAQ	SVC	Wed, Nov 20, 2013	27.77	28.18	27.35	27.49
4598	NASDAQ	SVC	Tue, Nov 19, 2013	28.09	28.12	27.71	27.76
4597	NASDAQ	SVC	Mon, Nov 18, 2013	28.42	28.51	28.09	28.17
4596	NASDAQ	SVC	Fri, Nov 15, 2013	28.20	28.38	28.02	28.31
4595	NASDAQ	SVC	Thu, Nov 14, 2013	28.01	28.35	27.81	28.14
4594	NASDAQ	SVC	Wed, Nov 13, 2013	27.69	28.05	27.40	27.92
4593	NASDAQ	SVC	Tue, Nov 12, 2013	27.57	27.77	27.35	27.75
4592	NASDAQ	SVC	Mon, Nov 11, 2013	27.45	27.72	27.32	27.64
4591	NASDAQ	SVC	Fri, Nov 8, 2013	27.32	27.49	26.83	27.43
4590	NASDAQ	SVC	Thu, Nov 7, 2013	27.62	27.84	27.34	27.36
4589	NASDAQ	SVC	Wed, Nov 6, 2013	29.28	29.39	28.84	28.91
4588	NASDAQ	SVC	Tue, Nov 5, 2013	28.88	29.43	28.78	29.03
4587	NASDAQ	SVC	Mon, Nov 4, 2013	29.32	29.61	28.95	29.55
4586	NASDAQ	SVC	Fri, Nov 1, 2013	29.20	29.59	28.95	29.18
4585	NASDAQ	SVC	Thu, Oct 31, 2013	29.04	29.39	28.78	29.16
4584	NASDAQ	SVC	Wed, Oct 30, 2013	29.19	29.36	28.90	29.00
4583	NASDAQ	SVC	Tue, Oct 29, 2013	29.22	29.29	29.02	29.22
4582	NASDAQ	SVC	Mon, Oct 28, 2013	29.43	29.43	29.04	29.30
4581	NASDAQ	SVC	Fri, Oct 25, 2013	29.35	29.45	29.14	29.35
4580	NASDAQ	SVC	Thu, Oct 24, 2013	29.35	29.45	29.11	29.27
4579	NASDAQ	SVC	Wed, Oct 23, 2013	29.86	29.86	29.28	29.34
4578	NASDAQ	SVC	Tue, Oct 22, 2013	29.85	30.30	29.77	30.24
4577	NASDAQ	SVC	Mon, Oct 21, 2013	29.93	29.97	29.62	29.75
4576	NASDAQ	SVC	Fri, Oct 18, 2013	30.14	30.31	29.81	29.93
4575	NASDAQ	SVC	Thu, Oct 17, 2013	29.00	30.03	28.64	29.99
4574	NASDAQ	SVC	Wed, Oct 16, 2013	28.52	29.03	28.35	29.03
4573	NASDAQ	SVC	Tue, Oct 15, 2013	28.33	28.62	28.26	28.32
4572	NASDAQ	SVC	Mon, Oct 14, 2013	28.27	28.53	28.15	28.50
4571	NASDAQ	SVC	Fri, Oct 11, 2013	27.96	28.46	27.79	28.44
4570	NASDAQ	SVC	Thu, Oct 10, 2013	27.43	28.04	27.40	28.00
4569	NASDAQ	SVC	Wed, Oct 9, 2013	27.47	27.71	27.11	27.15
4568	NASDAQ	SVC	Tue, Oct 8, 2013	27.87	28.02	27.38	27.43
4567	NASDAQ	SVC	Mon, Oct 7, 2013	27.48	28.01	27.39	27.83
4566	NASDAQ	SVC	Fri, Oct 4, 2013	27.69	27.87	27.45	27.67
4565	NASDAQ	SVC	Thu, Oct 3, 2013	28.04	28.04	27.41	27.69
4564	NASDAQ	SVC	Wed, Oct 2, 2013	28.22	28.46	27.99	28.05
4563	NASDAQ	SVC	Tue, Oct 1, 2013	27.80	28.81	27.80	28.41
4562	NASDAQ	SVC	Mon, Sep 30, 2013	27.95	28.24	27.92	28.08
4561	NASDAQ	SVC	Fri, Sep 27, 2013	28.05	28.24	27.92	28.20
4560	NASDAQ	SVC	Thu, Sep 26, 2013	27.85	28.15	27.73	28.13
4559	NASDAQ	SVC	Wed, Sep 25, 2013	27.84	28.03	27.57	27.84
4558	NASDAQ	SVC	Tue, Sep 24, 2013	28.04	28.22	27.81	27.82
4557	NASDAQ	SVC	Mon, Sep 23, 2013	27.60	28.67	27.59	28.04
4556	NASDAQ	SVC	Fri, Sep 20, 2013	28.59	28.71	27.55	27.60
4555	NASDAQ	SVC	Thu, Sep 19, 2013	28.48	28.60	28.10	28.51
4554	NASDAQ	SVC	Wed, Sep 18, 2013	27.70	28.58	27.33	28.45
4553	NASDAQ	SVC	Tue, Sep 17, 2013	27.30	27.79	26.92	27.78
4552	NASDAQ	SVC	Mon, Sep 16, 2013	27.64	27.77	27.19	27.40
4551	NASDAQ	SVC	Fri, Sep 13, 2013	27.05	27.33	26.97	27.21
4550	NASDAQ	SVC	Thu, Sep 12, 2013	27.29	27.58	27.03	27.06
4549	NASDAQ	SVC	Wed, Sep 11, 2013	27.15	27.30	26.90	27.30
4548	NASDAQ	SVC	Tue, Sep 10, 2013	27.02	27.13	26.84	27.10
4547	NASDAQ	SVC	Mon, Sep 9, 2013	26.74	27.01	26.58	26.97
4546	NASDAQ	SVC	Fri, Sep 6, 2013	26.53	27.01	26.40	26.64
4545	NASDAQ	SVC	Thu, Sep 5, 2013	26.73	26.76	26.25	26.27
4544	NASDAQ	SVC	Wed, Sep 4, 2013	26.49	26.83	26.23	26.74
4543	NASDAQ	SVC	Tue, Sep 3, 2013	27.17	27.17	25.80	26.34
4542	NASDAQ	SVC	Fri, Aug 30, 2013	27.28	27.46	26.76	26.81
4541	NASDAQ	SVC	Thu, Aug 29, 2013	27.06	27.37	27.00	27.22
4540	NASDAQ	SVC	Wed, Aug 28, 2013	27.18	27.29	26.95	27.19
4539	NASDAQ	SVC	Tue, Aug 27, 2013	27.18	27.44	26.95	27.26
4538	NASDAQ	SVC	Mon, Aug 26, 2013	27.77	27.77	27.29	27.40
4537	NASDAQ	SVC	Fri, Aug 23, 2013	27.35	27.73	27.11	27.68
4536	NASDAQ	SVC	Thu, Aug 22, 2013	27.09	27.23	26.82	27.23
4535	NASDAQ	SVC	Wed, Aug 21, 2013	27.02	27.40	26.76	26.92
4534	NASDAQ	SVC	Tue, Aug 20, 2013	26.31	27.31	26.31	27.22
4533	NASDAQ	SVC	Mon, Aug 19, 2013	26.60	26.63	26.18	26.21
4532	NASDAQ	SVC	Fri, Aug 16, 2013	27.35	27.43	26.43	26.56
4531	NASDAQ	SVC	Thu, Aug 15, 2013	27.87	27.88	27.20	27.43
4530	NASDAQ	SVC	Wed, Aug 14, 2013	28.14	28.34	28.05	28.16
4529	NASDAQ	SVC	Tue, Aug 13, 2013	28.71	28.87	28.07	28.18
4528	NASDAQ	SVC	Mon, Aug 12, 2013	28.72	28.82	28.29	28.78
4527	NASDAQ	SVC	Fri, Aug 9, 2013	28.72	29.47	28.65	29.12
4526	NASDAQ	SVC	Thu, Aug 8, 2013	28.65	28.79	28.38	28.78
4525	NASDAQ	SVC	Wed, Aug 7, 2013	28.10	28.64	28.00	28.58
4524	NASDAQ	SVC	Tue, Aug 6, 2013	28.54	28.87	27.73	28.20
4523	NASDAQ	SVC	Mon, Aug 5, 2013	28.63	28.87	28.48	28.72
4522	NASDAQ	SVC	Fri, Aug 2, 2013	28.85	28.94	28.64	28.77
4521	NASDAQ	SVC	Thu, Aug 1, 2013	28.48	28.90	28.42	28.82
4520	NASDAQ	SVC	Wed, Jul 31, 2013	28.45	28.70	27.92	28.27
4519	NASDAQ	SVC	Tue, Jul 30, 2013	28.25	28.54	28.21	28.39
4518	NASDAQ	SVC	Mon, Jul 29, 2013	28.13	28.23	27.89	28.13
4517	NASDAQ	SVC	Fri, Jul 26, 2013	28.03	28.19	27.84	28.18
4516	NASDAQ	SVC	Thu, Jul 25, 2013	27.79	28.09	27.47	28.09
4515	NASDAQ	SVC	Wed, Jul 24, 2013	28.61	28.68	27.48	27.81
4514	NASDAQ	SVC	Tue, Jul 23, 2013	28.97	29.09	28.78	29.03
4513	NASDAQ	SVC	Mon, Jul 22, 2013	28.85	28.97	28.68	28.90
4512	NASDAQ	SVC	Fri, Jul 19, 2013	28.78	28.92	28.49	28.78
4511	NASDAQ	SVC	Thu, Jul 18, 2013	28.53	28.77	28.40	28.73
4510	NASDAQ	SVC	Wed, Jul 17, 2013	28.42	28.55	28.24	28.40
4509	NASDAQ	SVC	Tue, Jul 16, 2013	28.25	28.47	28.19	28.38
4508	NASDAQ	SVC	Mon, Jul 15, 2013	28.02	28.23	27.87	28.23
4507	NASDAQ	SVC	Fri, Jul 12, 2013	27.79	28.04	27.70	27.99
4506	NASDAQ	SVC	Thu, Jul 11, 2013	27.44	27.89	27.44	27.77
4505	NASDAQ	SVC	Wed, Jul 10, 2013	26.80	27.22	26.72	26.96
4504	NASDAQ	SVC	Tue, Jul 9, 2013	26.39	26.96	26.22	26.88
4503	NASDAQ	SVC	Mon, Jul 8, 2013	26.08	26.53	25.98	26.29
4502	NASDAQ	SVC	Fri, Jul 5, 2013	26.17	26.20	25.33	26.05
4501	NASDAQ	SVC	Wed, Jul 3, 2013	26.08	26.19	25.65	25.95
4500	NASDAQ	SVC	Tue, Jul 2, 2013	26.02	26.60	25.99	26.27
4499	NASDAQ	SVC	Mon, Jul 1, 2013	26.27	26.38	25.94	26.08
4498	NASDAQ	SVC	Fri, Jun 28, 2013	25.93	26.17	25.66	26.08
4497	NASDAQ	SVC	Thu, Jun 27, 2013	25.52	26.15	25.41	25.99
4496	NASDAQ	SVC	Wed, Jun 26, 2013	25.29	25.55	25.09	25.32
4495	NASDAQ	SVC	Tue, Jun 25, 2013	24.52	25.18	24.21	25.02
4494	NASDAQ	SVC	Mon, Jun 24, 2013	24.20	24.79	23.57	24.11
4493	NASDAQ	SVC	Fri, Jun 21, 2013	24.50	24.74	24.12	24.41
4492	NASDAQ	SVC	Thu, Jun 20, 2013	25.44	25.44	24.26	24.39
4491	NASDAQ	SVC	Wed, Jun 19, 2013	26.68	26.75	25.57	25.61
4490	NASDAQ	SVC	Tue, Jun 18, 2013	26.55	26.92	26.55	26.64
4489	NASDAQ	SVC	Mon, Jun 17, 2013	26.88	27.17	26.49	26.55
4488	NASDAQ	SVC	Fri, Jun 14, 2013	26.56	27.03	26.41	26.74
4487	NASDAQ	SVC	Thu, Jun 13, 2013	26.24	26.68	26.15	26.56
4486	NASDAQ	SVC	Wed, Jun 12, 2013	26.83	26.86	26.17	26.21
4485	NASDAQ	SVC	Tue, Jun 11, 2013	26.97	27.03	26.56	26.68
4484	NASDAQ	SVC	Mon, Jun 10, 2013	27.68	27.73	27.18	27.19
4483	NASDAQ	SVC	Fri, Jun 7, 2013	27.88	27.88	27.26	27.58
4482	NASDAQ	SVC	Thu, Jun 6, 2013	27.33	27.76	27.13	27.69
4481	NASDAQ	SVC	Wed, Jun 5, 2013	27.70	27.92	27.23	27.44
4480	NASDAQ	SVC	Tue, Jun 4, 2013	28.59	28.71	27.72	27.78
4479	NASDAQ	SVC	Mon, Jun 3, 2013	28.97	28.97	28.38	28.52
4478	NASDAQ	SVC	Fri, May 31, 2013	29.41	29.65	28.87	28.96
4477	NASDAQ	SVC	Thu, May 30, 2013	29.73	30.03	29.33	29.42
4476	NASDAQ	SVC	Wed, May 29, 2013	30.23	30.23	29.38	29.69
4475	NASDAQ	SVC	Tue, May 28, 2013	30.97	31.05	30.20	30.37
4474	NASDAQ	SVC	Fri, May 24, 2013	30.96	31.00	30.57	30.63
4473	NASDAQ	SVC	Thu, May 23, 2013	30.88	31.22	30.47	31.06
4472	NASDAQ	SVC	Wed, May 22, 2013	32.00	32.39	30.86	31.14
4471	NASDAQ	SVC	Tue, May 21, 2013	31.14	32.01	31.12	32.01
4470	NASDAQ	SVC	Mon, May 20, 2013	30.70	31.07	30.70	31.07
4469	NASDAQ	SVC	Fri, May 17, 2013	30.59	30.82	30.58	30.75
4468	NASDAQ	SVC	Thu, May 16, 2013	30.51	30.70	30.39	30.53
4467	NASDAQ	SVC	Wed, May 15, 2013	30.11	30.47	29.97	30.46
4466	NASDAQ	SVC	Tue, May 14, 2013	29.97	30.36	29.97	30.24
4465	NASDAQ	SVC	Mon, May 13, 2013	29.65	30.03	29.59	29.94
4464	NASDAQ	SVC	Fri, May 10, 2013	29.80	29.91	29.54	29.68
4463	NASDAQ	SVC	Thu, May 9, 2013	30.27	30.27	29.77	29.89
4462	NASDAQ	SVC	Wed, May 8, 2013	30.08	30.30	29.86	30.28
4461	NASDAQ	SVC	Tue, May 7, 2013	29.61	30.19	28.93	30.08
4460	NASDAQ	SVC	Mon, May 6, 2013	29.44	29.63	29.40	29.60
4459	NASDAQ	SVC	Fri, May 3, 2013	29.50	29.67	29.26	29.43
4458	NASDAQ	SVC	Thu, May 2, 2013	29.01	29.37	28.91	29.33
4457	NASDAQ	SVC	Wed, May 1, 2013	29.13	29.28	28.92	29.05
4456	NASDAQ	SVC	Tue, Apr 30, 2013	28.68	29.19	28.59	29.19
4455	NASDAQ	SVC	Mon, Apr 29, 2013	28.46	28.78	28.46	28.66
4454	NASDAQ	SVC	Fri, Apr 26, 2013	28.22	28.46	28.16	28.41
4453	NASDAQ	SVC	Thu, Apr 25, 2013	28.08	28.35	27.88	28.13
4452	NASDAQ	SVC	Wed, Apr 24, 2013	27.85	28.23	27.76	28.10
4451	NASDAQ	SVC	Tue, Apr 23, 2013	28.15	28.28	27.86	28.16
4450	NASDAQ	SVC	Mon, Apr 22, 2013	27.88	28.09	27.55	28.04
4449	NASDAQ	SVC	Fri, Apr 19, 2013	27.36	27.77	27.23	27.77
4448	NASDAQ	SVC	Thu, Apr 18, 2013	27.60	27.64	27.24	27.36
4447	NASDAQ	SVC	Wed, Apr 17, 2013	27.73	27.73	27.36	27.58
4446	NASDAQ	SVC	Tue, Apr 16, 2013	27.53	27.89	27.41	27.88
4445	NASDAQ	SVC	Mon, Apr 15, 2013	27.78	28.03	27.26	27.28
4444	NASDAQ	SVC	Fri, Apr 12, 2013	28.00	28.04	27.76	27.97
4443	NASDAQ	SVC	Thu, Apr 11, 2013	27.56	28.06	27.56	28.06
4442	NASDAQ	SVC	Wed, Apr 10, 2013	27.29	27.56	27.29	27.53
4441	NASDAQ	SVC	Tue, Apr 9, 2013	27.45	27.47	27.20	27.24
4440	NASDAQ	SVC	Mon, Apr 8, 2013	27.03	27.42	26.86	27.40
4439	NASDAQ	SVC	Fri, Apr 5, 2013	26.79	27.02	26.57	26.98
4438	NASDAQ	SVC	Thu, Apr 4, 2013	27.15	27.31	26.93	27.15
4437	NASDAQ	SVC	Wed, Apr 3, 2013	27.38	27.41	26.92	27.06
4436	NASDAQ	SVC	Tue, Apr 2, 2013	27.55	27.73	27.24	27.31
4435	NASDAQ	SVC	Mon, Apr 1, 2013	27.22	27.51	27.01	27.51
4434	NASDAQ	SVC	Thu, Mar 28, 2013	27.19	27.29	27.07	27.23
4433	NASDAQ	SVC	Wed, Mar 27, 2013	26.49	27.13	26.34	27.12
4432	NASDAQ	SVC	Tue, Mar 26, 2013	26.45	26.64	26.32	26.63
4431	NASDAQ	SVC	Mon, Mar 25, 2013	26.36	26.51	26.08	26.27
4430	NASDAQ	SVC	Fri, Mar 22, 2013	26.19	26.28	25.95	26.28
4429	NASDAQ	SVC	Thu, Mar 21, 2013	26.09	26.33	26.05	26.10
4428	NASDAQ	SVC	Wed, Mar 20, 2013	26.35	26.35	26.02	26.21
4427	NASDAQ	SVC	Tue, Mar 19, 2013	25.44	26.42	25.41	26.34
4426	NASDAQ	SVC	Mon, Mar 18, 2013	26.84	27.16	26.74	26.98
4425	NASDAQ	SVC	Fri, Mar 15, 2013	26.66	27.08	26.46	27.01
4424	NASDAQ	SVC	Thu, Mar 14, 2013	26.45	26.71	26.43	26.66
4423	NASDAQ	SVC	Wed, Mar 13, 2013	26.29	26.46	26.21	26.39
4422	NASDAQ	SVC	Tue, Mar 12, 2013	26.40	26.46	26.19	26.31
4421	NASDAQ	SVC	Mon, Mar 11, 2013	26.08	26.36	26.00	26.33
4420	NASDAQ	SVC	Fri, Mar 8, 2013	26.15	26.18	25.88	26.14
4419	NASDAQ	SVC	Thu, Mar 7, 2013	26.08	26.08	25.94	25.99
4418	NASDAQ	SVC	Wed, Mar 6, 2013	26.38	26.47	25.97	25.98
4417	NASDAQ	SVC	Tue, Mar 5, 2013	26.30	26.50	26.14	26.32
4416	NASDAQ	SVC	Mon, Mar 4, 2013	25.95	26.30	25.84	26.29
4415	NASDAQ	SVC	Fri, Mar 1, 2013	26.35	26.49	25.41	25.99
4414	NASDAQ	SVC	Thu, Feb 28, 2013	26.74	26.79	26.48	26.50
4413	NASDAQ	SVC	Wed, Feb 27, 2013	26.22	27.13	26.22	26.72
4412	NASDAQ	SVC	Tue, Feb 26, 2013	26.21	26.44	25.81	26.13
4411	NASDAQ	SVC	Mon, Feb 25, 2013	26.74	26.82	26.09	26.11
4410	NASDAQ	SVC	Fri, Feb 22, 2013	26.53	26.75	26.51	26.55
4409	NASDAQ	SVC	Thu, Feb 21, 2013	26.38	26.48	26.11	26.44
4408	NASDAQ	SVC	Wed, Feb 20, 2013	26.74	26.86	26.36	26.37
4407	NASDAQ	SVC	Tue, Feb 19, 2013	26.55	26.87	26.51	26.87
4406	NASDAQ	SVC	Fri, Feb 15, 2013	26.24	26.44	26.16	26.44
4405	NASDAQ	SVC	Thu, Feb 14, 2013	26.21	26.36	26.20	26.29
4404	NASDAQ	SVC	Wed, Feb 13, 2013	26.26	26.30	26.12	26.29
4403	NASDAQ	SVC	Tue, Feb 12, 2013	25.84	26.20	25.82	26.17
4402	NASDAQ	SVC	Mon, Feb 11, 2013	25.89	25.89	25.73	25.82
4401	NASDAQ	SVC	Fri, Feb 8, 2013	25.70	25.85	25.67	25.83
4400	NASDAQ	SVC	Thu, Feb 7, 2013	25.90	26.03	25.50	25.60
4399	NASDAQ	SVC	Wed, Feb 6, 2013	25.53	25.88	25.52	25.87
4398	NASDAQ	SVC	Tue, Feb 5, 2013	25.30	25.58	25.07	25.56
4397	NASDAQ	SVC	Mon, Feb 4, 2013	25.26	25.44	25.13	25.23
4396	NASDAQ	SVC	Fri, Feb 1, 2013	25.16	25.40	25.02	25.39
4395	NASDAQ	SVC	Thu, Jan 31, 2013	25.06	25.06	24.85	25.03
4394	NASDAQ	SVC	Wed, Jan 30, 2013	25.21	25.25	24.79	25.02
4393	NASDAQ	SVC	Tue, Jan 29, 2013	25.21	25.31	25.14	25.16
4392	NASDAQ	SVC	Mon, Jan 28, 2013	25.69	25.79	25.59	25.62
4391	NASDAQ	SVC	Fri, Jan 25, 2013	25.59	25.84	25.47	25.76
4390	NASDAQ	SVC	Thu, Jan 24, 2013	25.42	25.55	25.34	25.47
4389	NASDAQ	SVC	Wed, Jan 23, 2013	25.53	25.53	25.25	25.41
4388	NASDAQ	SVC	Tue, Jan 22, 2013	25.37	25.59	25.23	25.43
4387	NASDAQ	SVC	Fri, Jan 18, 2013	24.94	25.41	24.84	25.35
4386	NASDAQ	SVC	Thu, Jan 17, 2013	24.53	24.98	24.48	24.92
4385	NASDAQ	SVC	Wed, Jan 16, 2013	24.12	24.51	24.07	24.47
4384	NASDAQ	SVC	Tue, Jan 15, 2013	23.97	24.17	23.97	24.11
4383	NASDAQ	SVC	Mon, Jan 14, 2013	23.84	24.22	23.82	24.12
4382	NASDAQ	SVC	Fri, Jan 11, 2013	23.87	23.87	23.72	23.76
4381	NASDAQ	SVC	Thu, Jan 10, 2013	24.02	24.24	23.78	23.85
4380	NASDAQ	SVC	Wed, Jan 9, 2013	23.93	24.07	23.86	23.92
4379	NASDAQ	SVC	Tue, Jan 8, 2013	24.08	24.16	23.81	23.84
4378	NASDAQ	SVC	Mon, Jan 7, 2013	24.07	24.26	24.01	24.04
4377	NASDAQ	SVC	Fri, Jan 4, 2013	23.98	24.14	23.85	24.11
4376	NASDAQ	SVC	Thu, Jan 3, 2013	23.81	24.13	23.75	23.97
4375	NASDAQ	SVC	Wed, Jan 2, 2013	23.61	23.81	23.48	23.81
4374	NASDAQ	SVC	Mon, Dec 31, 2012	22.79	23.24	22.78	23.24
4373	NASDAQ	SVC	Fri, Dec 28, 2012	22.80	22.96	22.74	22.80
4372	NASDAQ	SVC	Thu, Dec 27, 2012	23.01	23.15	22.64	22.86
4371	NASDAQ	SVC	Wed, Dec 26, 2012	23.09	23.22	22.93	22.99
4370	NASDAQ	SVC	Mon, Dec 24, 2012	22.87	23.10	22.77	23.07
4369	NASDAQ	SVC	Fri, Dec 21, 2012	22.64	23.00	22.49	22.81
4368	NASDAQ	SVC	Thu, Dec 20, 2012	22.87	23.07	22.85	23.03
4367	NASDAQ	SVC	Wed, Dec 19, 2012	22.85	23.16	22.71	22.83
4366	NASDAQ	SVC	Tue, Dec 18, 2012	22.58	22.86	22.48	22.86
4365	NASDAQ	SVC	Mon, Dec 17, 2012	22.46	22.62	22.33	22.60
4364	NASDAQ	SVC	Fri, Dec 14, 2012	22.20	22.44	22.18	22.39
4363	NASDAQ	SVC	Thu, Dec 13, 2012	22.47	22.53	22.16	22.22
4362	NASDAQ	SVC	Wed, Dec 12, 2012	22.59	22.60	22.36	22.44
4361	NASDAQ	SVC	Tue, Dec 11, 2012	22.63	22.71	22.43	22.51
4360	NASDAQ	SVC	Mon, Dec 10, 2012	22.60	22.73	22.43	22.54
4359	NASDAQ	SVC	Fri, Dec 7, 2012	22.73	22.82	22.51	22.57
4358	NASDAQ	SVC	Thu, Dec 6, 2012	22.68	22.88	22.68	22.71
4357	NASDAQ	SVC	Wed, Dec 5, 2012	22.72	22.80	22.59	22.69
4356	NASDAQ	SVC	Tue, Dec 4, 2012	22.70	22.83	22.61	22.66
4355	NASDAQ	SVC	Mon, Dec 3, 2012	22.66	22.80	22.50	22.73
4354	NASDAQ	SVC	Fri, Nov 30, 2012	22.44	22.64	22.43	22.53
4353	NASDAQ	SVC	Thu, Nov 29, 2012	22.49	22.58	22.19	22.47
4352	NASDAQ	SVC	Wed, Nov 28, 2012	22.22	22.39	21.94	22.37
4351	NASDAQ	SVC	Tue, Nov 27, 2012	22.44	22.61	22.20	22.27
4350	NASDAQ	SVC	Mon, Nov 26, 2012	22.28	22.56	22.13	22.43
4349	NASDAQ	SVC	Fri, Nov 23, 2012	21.86	22.30	21.83	22.27
4348	NASDAQ	SVC	Wed, Nov 21, 2012	22.03	22.03	21.58	21.76
4347	NASDAQ	SVC	Tue, Nov 20, 2012	21.60	21.93	21.46	21.93
4346	NASDAQ	SVC	Mon, Nov 19, 2012	21.64	21.77	21.46	21.57
4345	NASDAQ	SVC	Fri, Nov 16, 2012	21.38	21.55	20.97	21.43
4344	NASDAQ	SVC	Thu, Nov 15, 2012	21.65	21.83	21.17	21.31
4343	NASDAQ	SVC	Wed, Nov 14, 2012	22.37	22.41	21.62	21.75
4342	NASDAQ	SVC	Tue, Nov 13, 2012	22.33	22.49	22.18	22.32
4341	NASDAQ	SVC	Mon, Nov 12, 2012	22.62	22.79	22.18	22.43
4340	NASDAQ	SVC	Fri, Nov 9, 2012	22.37	22.64	22.33	22.60
4339	NASDAQ	SVC	Thu, Nov 8, 2012	22.71	22.77	22.34	22.48
4338	NASDAQ	SVC	Wed, Nov 7, 2012	22.72	22.92	22.58	22.70
4337	NASDAQ	SVC	Tue, Nov 6, 2012	23.26	23.27	22.54	23.00
4336	NASDAQ	SVC	Mon, Nov 5, 2012	23.59	23.59	23.18	23.47
4335	NASDAQ	SVC	Fri, Nov 2, 2012	23.62	23.94	23.55	23.66
4334	NASDAQ	SVC	Thu, Nov 1, 2012	23.00	23.78	22.84	23.71
4333	NASDAQ	SVC	Wed, Oct 31, 2012	22.97	23.10	22.64	22.94
4332	NASDAQ	SVC	Fri, Oct 26, 2012	22.91	23.00	22.61	22.89
4331	NASDAQ	SVC	Thu, Oct 25, 2012	22.91	23.00	22.56	22.94
4330	NASDAQ	SVC	Wed, Oct 24, 2012	22.86	22.95	22.68	22.79
4329	NASDAQ	SVC	Tue, Oct 23, 2012	22.64	22.87	22.53	22.80
4328	NASDAQ	SVC	Mon, Oct 22, 2012	23.09	23.21	22.72	22.83
4327	NASDAQ	SVC	Fri, Oct 19, 2012	23.38	23.51	22.98	23.00
4326	NASDAQ	SVC	Thu, Oct 18, 2012	23.72	23.81	23.38	23.42
4325	NASDAQ	SVC	Wed, Oct 17, 2012	24.10	24.20	23.93	24.13
4324	NASDAQ	SVC	Tue, Oct 16, 2012	23.85	24.16	23.85	24.09
4323	NASDAQ	SVC	Mon, Oct 15, 2012	23.35	23.80	23.35	23.78
4322	NASDAQ	SVC	Fri, Oct 12, 2012	23.62	23.63	23.32	23.35
4321	NASDAQ	SVC	Thu, Oct 11, 2012	23.47	23.63	23.42	23.59
4320	NASDAQ	SVC	Wed, Oct 10, 2012	23.12	23.39	23.12	23.36
4319	NASDAQ	SVC	Tue, Oct 9, 2012	23.36	23.48	23.14	23.22
4318	NASDAQ	SVC	Mon, Oct 8, 2012	23.47	23.52	23.28	23.31
4317	NASDAQ	SVC	Fri, Oct 5, 2012	23.71	23.88	23.52	23.57
4316	NASDAQ	SVC	Thu, Oct 4, 2012	23.48	23.82	23.41	23.63
4315	NASDAQ	SVC	Wed, Oct 3, 2012	23.66	23.72	23.41	23.44
4314	NASDAQ	SVC	Tue, Oct 2, 2012	23.60	23.69	23.13	23.55
4313	NASDAQ	SVC	Mon, Oct 1, 2012	23.72	23.72	23.19	23.45
4312	NASDAQ	SVC	Fri, Sep 28, 2012	23.41	23.73	23.24	23.60
4311	NASDAQ	SVC	Thu, Sep 27, 2012	23.51	23.76	23.41	23.52
4310	NASDAQ	SVC	Wed, Sep 26, 2012	23.69	23.92	23.38	23.42
4309	NASDAQ	SVC	Tue, Sep 25, 2012	24.27	24.49	23.68	23.70
4308	NASDAQ	SVC	Mon, Sep 24, 2012	23.97	24.43	23.92	24.16
4307	NASDAQ	SVC	Fri, Sep 21, 2012	24.39	24.41	24.08	24.09
4306	NASDAQ	SVC	Thu, Sep 20, 2012	24.41	24.41	24.10	24.20
4305	NASDAQ	SVC	Wed, Sep 19, 2012	24.55	24.67	24.37	24.44
4304	NASDAQ	SVC	Tue, Sep 18, 2012	24.60	24.77	24.35	24.44
4303	NASDAQ	SVC	Mon, Sep 17, 2012	24.79	25.04	24.57	24.58
4302	NASDAQ	SVC	Fri, Sep 14, 2012	24.81	25.19	24.74	24.83
4301	NASDAQ	SVC	Thu, Sep 13, 2012	24.54	24.78	24.39	24.76
4300	NASDAQ	SVC	Wed, Sep 12, 2012	24.49	24.63	24.31	24.48
4299	NASDAQ	SVC	Tue, Sep 11, 2012	24.29	24.41	24.02	24.38
4298	NASDAQ	SVC	Mon, Sep 10, 2012	24.07	24.53	24.00	24.30
4297	NASDAQ	SVC	Fri, Sep 7, 2012	24.23	24.37	23.89	24.00
4296	NASDAQ	SVC	Thu, Sep 6, 2012	24.37	24.41	24.07	24.25
4295	NASDAQ	SVC	Wed, Sep 5, 2012	24.36	24.45	24.09	24.19
4294	NASDAQ	SVC	Tue, Sep 4, 2012	23.93	24.34	23.58	24.29
4293	NASDAQ	SVC	Fri, Aug 31, 2012	24.18	24.25	23.76	23.89
4292	NASDAQ	SVC	Thu, Aug 30, 2012	23.83	24.20	23.79	24.05
4291	NASDAQ	SVC	Wed, Aug 29, 2012	23.71	24.07	23.61	23.98
4290	NASDAQ	SVC	Tue, Aug 28, 2012	23.58	23.70	23.41	23.63
4289	NASDAQ	SVC	Mon, Aug 27, 2012	23.75	23.76	23.51	23.57
4288	NASDAQ	SVC	Fri, Aug 24, 2012	23.37	23.67	23.28	23.60
4287	NASDAQ	SVC	Thu, Aug 23, 2012	23.54	23.57	23.22	23.38
4286	NASDAQ	SVC	Wed, Aug 22, 2012	23.53	23.59	23.05	23.57
4285	NASDAQ	SVC	Tue, Aug 21, 2012	23.54	23.92	23.38	23.45
4284	NASDAQ	SVC	Mon, Aug 20, 2012	23.70	23.78	23.32	23.44
4283	NASDAQ	SVC	Fri, Aug 17, 2012	23.56	23.79	23.49	23.67
4282	NASDAQ	SVC	Thu, Aug 16, 2012	23.55	23.59	23.23	23.53
4281	NASDAQ	SVC	Wed, Aug 15, 2012	23.12	23.55	23.07	23.53
4280	NASDAQ	SVC	Tue, Aug 14, 2012	23.10	23.24	23.02	23.10
4279	NASDAQ	SVC	Mon, Aug 13, 2012	23.12	23.15	22.97	23.06
4278	NASDAQ	SVC	Fri, Aug 10, 2012	23.09	23.17	22.92	23.11
4277	NASDAQ	SVC	Thu, Aug 9, 2012	23.19	23.31	23.04	23.10
4276	NASDAQ	SVC	Wed, Aug 8, 2012	23.31	23.52	23.10	23.17
4275	NASDAQ	SVC	Tue, Aug 7, 2012	24.25	24.46	22.83	23.50
4274	NASDAQ	SVC	Mon, Aug 6, 2012	24.32	24.50	24.14	24.46
4273	NASDAQ	SVC	Fri, Aug 3, 2012	24.38	24.56	24.18	24.30
4272	NASDAQ	SVC	Thu, Aug 2, 2012	23.89	24.11	23.80	24.07
4271	NASDAQ	SVC	Wed, Aug 1, 2012	24.19	24.56	24.02	24.10
4270	NASDAQ	SVC	Tue, Jul 31, 2012	24.13	24.30	23.90	24.09
4269	NASDAQ	SVC	Mon, Jul 30, 2012	24.27	24.40	24.06	24.09
4268	NASDAQ	SVC	Fri, Jul 27, 2012	23.94	24.28	23.81	24.22
4267	NASDAQ	SVC	Thu, Jul 26, 2012	23.93	24.19	23.64	23.79
4266	NASDAQ	SVC	Wed, Jul 25, 2012	24.00	24.03	23.55	23.62
4265	NASDAQ	SVC	Tue, Jul 24, 2012	24.55	24.56	24.19	24.30
4264	NASDAQ	SVC	Mon, Jul 23, 2012	24.33	24.65	24.17	24.47
4263	NASDAQ	SVC	Fri, Jul 20, 2012	24.67	24.74	24.56	24.65
4262	NASDAQ	SVC	Thu, Jul 19, 2012	24.93	25.06	24.70	24.80
4261	NASDAQ	SVC	Wed, Jul 18, 2012	25.05	25.18	24.82	24.88
4260	NASDAQ	SVC	Tue, Jul 17, 2012	24.81	25.16	24.63	25.03
4259	NASDAQ	SVC	Mon, Jul 16, 2012	24.51	24.83	24.46	24.73
4258	NASDAQ	SVC	Fri, Jul 13, 2012	24.36	24.59	24.35	24.57
4257	NASDAQ	SVC	Thu, Jul 12, 2012	24.33	24.38	24.12	24.24
4256	NASDAQ	SVC	Wed, Jul 11, 2012	24.34	24.51	24.29	24.41
4255	NASDAQ	SVC	Tue, Jul 10, 2012	24.91	25.01	24.26	24.34
4254	NASDAQ	SVC	Mon, Jul 9, 2012	24.94	24.99	24.54	24.70
4253	NASDAQ	SVC	Fri, Jul 6, 2012	24.74	25.02	24.74	24.92
4252	NASDAQ	SVC	Thu, Jul 5, 2012	25.07	25.20	24.86	24.96
4251	NASDAQ	SVC	Tue, Jul 3, 2012	24.86	25.19	24.82	25.06
4250	NASDAQ	SVC	Mon, Jul 2, 2012	24.70	24.79	24.48	24.79
4249	NASDAQ	SVC	Fri, Jun 29, 2012	24.21	24.60	24.10	24.58
4248	NASDAQ	SVC	Thu, Jun 28, 2012	23.49	23.75	23.23	23.75
4247	NASDAQ	SVC	Wed, Jun 27, 2012	23.29	23.69	23.11	23.64
4246	NASDAQ	SVC	Tue, Jun 26, 2012	23.17	23.30	22.89	23.14
4245	NASDAQ	SVC	Mon, Jun 25, 2012	23.24	23.30	22.98	23.08
4244	NASDAQ	SVC	Fri, Jun 22, 2012	23.61	23.72	23.38	23.52
4243	NASDAQ	SVC	Thu, Jun 21, 2012	23.94	24.03	23.43	23.54
4242	NASDAQ	SVC	Wed, Jun 20, 2012	23.59	23.94	23.42	23.88
4241	NASDAQ	SVC	Tue, Jun 19, 2012	23.26	23.74	23.11	23.55
4240	NASDAQ	SVC	Mon, Jun 18, 2012	22.82	23.29	22.69	23.20
4239	NASDAQ	SVC	Fri, Jun 15, 2012	22.92	22.98	22.82	22.92
4238	NASDAQ	SVC	Thu, Jun 14, 2012	23.17	23.42	22.83	22.91
4237	NASDAQ	SVC	Wed, Jun 13, 2012	23.12	23.41	23.01	23.12
4236	NASDAQ	SVC	Tue, Jun 12, 2012	22.72	23.15	22.63	23.13
4235	NASDAQ	SVC	Mon, Jun 11, 2012	23.42	23.43	22.58	22.58
4234	NASDAQ	SVC	Fri, Jun 8, 2012	23.03	23.24	22.88	23.20
4233	NASDAQ	SVC	Thu, Jun 7, 2012	23.43	23.55	23.03	23.07
4232	NASDAQ	SVC	Wed, Jun 6, 2012	22.75	23.18	22.59	23.13
4231	NASDAQ	SVC	Tue, Jun 5, 2012	21.92	22.60	21.84	22.48
4230	NASDAQ	SVC	Mon, Jun 4, 2012	22.35	22.48	21.87	21.93
4229	NASDAQ	SVC	Fri, Jun 1, 2012	22.90	23.42	22.36	22.38
4228	NASDAQ	SVC	Thu, May 31, 2012	23.41	23.47	23.14	23.33
4227	NASDAQ	SVC	Wed, May 30, 2012	24.14	24.14	23.39	23.41
4226	NASDAQ	SVC	Tue, May 29, 2012	24.09	24.38	23.99	24.34
4225	NASDAQ	SVC	Fri, May 25, 2012	24.12	24.13	23.84	23.98
4224	NASDAQ	SVC	Thu, May 24, 2012	24.18	24.28	23.72	24.04
4223	NASDAQ	SVC	Wed, May 23, 2012	24.00	24.10	23.63	24.08
4222	NASDAQ	SVC	Tue, May 22, 2012	24.29	24.43	24.03	24.17
4221	NASDAQ	SVC	Mon, May 21, 2012	23.57	24.20	23.36	24.15
4220	NASDAQ	SVC	Fri, May 18, 2012	23.91	23.93	23.44	23.48
4219	NASDAQ	SVC	Thu, May 17, 2012	24.66	24.89	23.85	23.85
4218	NASDAQ	SVC	Wed, May 16, 2012	25.06	25.11	24.70	24.71
4217	NASDAQ	SVC	Tue, May 15, 2012	24.90	25.16	24.83	24.92
4216	NASDAQ	SVC	Mon, May 14, 2012	25.10	25.27	24.98	24.98
4215	NASDAQ	SVC	Fri, May 11, 2012	25.07	25.55	24.95	25.32
4214	NASDAQ	SVC	Thu, May 10, 2012	25.62	25.62	24.99	25.19
4213	NASDAQ	SVC	Wed, May 9, 2012	25.30	25.55	25.03	25.39
4212	NASDAQ	SVC	Tue, May 8, 2012	25.79	25.84	25.13	25.59
4211	NASDAQ	SVC	Mon, May 7, 2012	27.19	27.46	25.82	26.04
4210	NASDAQ	SVC	Fri, May 4, 2012	27.28	27.36	26.99	27.20
4209	NASDAQ	SVC	Thu, May 3, 2012	27.42	27.61	27.25	27.39
4208	NASDAQ	SVC	Wed, May 2, 2012	27.22	27.41	26.96	27.39
4207	NASDAQ	SVC	Tue, May 1, 2012	27.42	27.78	27.28	27.37
4206	NASDAQ	SVC	Mon, Apr 30, 2012	27.40	27.47	27.03	27.37
4205	NASDAQ	SVC	Fri, Apr 27, 2012	27.19	27.47	26.98	27.42
4204	NASDAQ	SVC	Thu, Apr 26, 2012	26.79	27.21	26.79	27.05
4203	NASDAQ	SVC	Wed, Apr 25, 2012	26.82	26.93	26.69	26.91
4202	NASDAQ	SVC	Tue, Apr 24, 2012	26.72	26.99	26.45	26.61
4201	NASDAQ	SVC	Mon, Apr 23, 2012	26.89	27.08	26.61	27.00
4200	NASDAQ	SVC	Fri, Apr 20, 2012	26.93	27.36	26.89	27.15
4199	NASDAQ	SVC	Thu, Apr 19, 2012	26.99	27.04	26.70	26.84
4198	NASDAQ	SVC	Wed, Apr 18, 2012	27.02	27.05	26.80	26.90
4197	NASDAQ	SVC	Tue, Apr 17, 2012	26.90	27.15	26.76	27.08
4196	NASDAQ	SVC	Mon, Apr 16, 2012	26.81	27.01	26.64	26.74
4195	NASDAQ	SVC	Fri, Apr 13, 2012	26.65	26.83	26.52	26.64
4194	NASDAQ	SVC	Thu, Apr 12, 2012	26.17	26.70	26.04	26.70
4193	NASDAQ	SVC	Wed, Apr 11, 2012	25.87	26.22	25.43	26.20
4192	NASDAQ	SVC	Tue, Apr 10, 2012	26.29	26.40	25.53	25.55
4191	NASDAQ	SVC	Mon, Apr 9, 2012	26.27	26.40	26.04	26.27
4190	NASDAQ	SVC	Thu, Apr 5, 2012	26.58	26.70	26.39	26.61
4189	NASDAQ	SVC	Wed, Apr 4, 2012	26.62	26.78	26.36	26.62
4188	NASDAQ	SVC	Tue, Apr 3, 2012	26.50	26.78	26.36	26.78
4187	NASDAQ	SVC	Mon, Apr 2, 2012	26.26	26.70	26.13	26.47
4186	NASDAQ	SVC	Fri, Mar 30, 2012	26.51	26.51	26.15	26.27
4185	NASDAQ	SVC	Thu, Mar 29, 2012	26.05	26.37	25.94	26.27
4184	NASDAQ	SVC	Wed, Mar 28, 2012	25.97	26.39	25.87	26.39
4183	NASDAQ	SVC	Tue, Mar 27, 2012	25.96	26.17	25.82	25.92
4182	NASDAQ	SVC	Mon, Mar 26, 2012	25.63	25.86	25.56	25.85
4181	NASDAQ	SVC	Fri, Mar 23, 2012	25.31	25.44	25.16	25.35
4180	NASDAQ	SVC	Thu, Mar 22, 2012	25.56	25.58	25.14	25.26
4179	NASDAQ	SVC	Wed, Mar 21, 2012	25.74	25.88	25.62	25.68
4178	NASDAQ	SVC	Tue, Mar 20, 2012	25.67	25.82	25.58	25.68
4177	NASDAQ	SVC	Mon, Mar 19, 2012	25.58	26.00	25.46	25.76
4176	NASDAQ	SVC	Fri, Mar 16, 2012	25.65	25.70	25.39	25.61
4175	NASDAQ	SVC	Thu, Mar 15, 2012	25.47	25.70	25.31	25.65
4174	NASDAQ	SVC	Wed, Mar 14, 2012	25.65	25.74	25.37	25.49
4173	NASDAQ	SVC	Tue, Mar 13, 2012	25.09	25.61	24.92	25.60
4172	NASDAQ	SVC	Mon, Mar 12, 2012	25.04	25.12	24.82	24.89
4171	NASDAQ	SVC	Fri, Mar 9, 2012	24.94	25.13	24.79	24.95
4170	NASDAQ	SVC	Thu, Mar 8, 2012	24.85	25.01	24.55	24.87
4169	NASDAQ	SVC	Wed, Mar 7, 2012	24.73	24.78	24.32	24.78
4168	NASDAQ	SVC	Tue, Mar 6, 2012	24.68	24.91	24.49	24.57
4167	NASDAQ	SVC	Mon, Mar 5, 2012	24.44	24.93	24.42	24.92
4166	NASDAQ	SVC	Fri, Mar 2, 2012	24.53	24.73	24.42	24.45
4165	NASDAQ	SVC	Thu, Mar 1, 2012	24.65	24.77	24.27	24.45
4164	NASDAQ	SVC	Wed, Feb 29, 2012	24.83	24.83	24.11	24.54
4163	NASDAQ	SVC	Tue, Feb 28, 2012	25.09	25.12	24.79	24.88
4162	NASDAQ	SVC	Mon, Feb 27, 2012	25.02	25.30	24.76	25.03
4161	NASDAQ	SVC	Fri, Feb 24, 2012	25.19	25.19	24.80	25.16
4160	NASDAQ	SVC	Thu, Feb 23, 2012	24.65	25.15	24.52	25.05
4159	NASDAQ	SVC	Wed, Feb 22, 2012	24.91	25.07	24.52	24.55
4158	NASDAQ	SVC	Tue, Feb 21, 2012	25.32	25.32	24.70	24.87
4157	NASDAQ	SVC	Fri, Feb 17, 2012	25.26	25.43	24.92	25.19
4156	NASDAQ	SVC	Thu, Feb 16, 2012	24.68	25.29	24.68	25.11
4155	NASDAQ	SVC	Wed, Feb 15, 2012	24.55	24.71	24.34	24.62
4154	NASDAQ	SVC	Tue, Feb 14, 2012	24.93	24.93	24.33	24.54
4153	NASDAQ	SVC	Mon, Feb 13, 2012	24.93	25.15	24.81	24.97
4152	NASDAQ	SVC	Fri, Feb 10, 2012	24.62	24.81	24.44	24.66
4151	NASDAQ	SVC	Thu, Feb 9, 2012	24.90	25.06	24.50	24.79
4150	NASDAQ	SVC	Wed, Feb 8, 2012	24.82	25.04	24.68	24.85
4149	NASDAQ	SVC	Tue, Feb 7, 2012	24.75	24.90	24.66	24.80
4148	NASDAQ	SVC	Mon, Feb 6, 2012	24.52	24.81	24.47	24.81
4147	NASDAQ	SVC	Fri, Feb 3, 2012	24.78	24.79	24.50	24.59
4146	NASDAQ	SVC	Thu, Feb 2, 2012	24.66	24.68	24.30	24.54
4145	NASDAQ	SVC	Wed, Feb 1, 2012	24.19	24.56	24.04	24.56
4144	NASDAQ	SVC	Tue, Jan 31, 2012	23.89	24.16	23.69	24.05
4143	NASDAQ	SVC	Mon, Jan 30, 2012	23.85	23.95	23.57	23.78
4142	NASDAQ	SVC	Fri, Jan 27, 2012	24.16	24.26	23.84	24.03
4141	NASDAQ	SVC	Thu, Jan 26, 2012	24.31	24.49	24.13	24.20
4140	NASDAQ	SVC	Wed, Jan 25, 2012	24.20	24.26	23.83	24.21
4139	NASDAQ	SVC	Tue, Jan 24, 2012	24.38	24.75	24.29	24.63
4138	NASDAQ	SVC	Mon, Jan 23, 2012	24.81	24.81	24.23	24.46
4137	NASDAQ	SVC	Fri, Jan 20, 2012	24.26	24.79	24.14	24.78
4136	NASDAQ	SVC	Thu, Jan 19, 2012	24.14	24.39	24.06	24.28
4135	NASDAQ	SVC	Wed, Jan 18, 2012	24.08	24.30	24.02	24.06
4134	NASDAQ	SVC	Tue, Jan 17, 2012	24.08	24.33	23.98	24.05
4133	NASDAQ	SVC	Fri, Jan 13, 2012	24.08	24.56	23.97	24.38
4132	NASDAQ	SVC	Thu, Jan 12, 2012	24.24	24.24	23.92	24.20
4131	NASDAQ	SVC	Wed, Jan 11, 2012	23.81	24.16	23.73	24.12
4130	NASDAQ	SVC	Tue, Jan 10, 2012	23.85	24.08	23.80	23.89
4129	NASDAQ	SVC	Mon, Jan 9, 2012	23.60	23.69	23.38	23.59
4128	NASDAQ	SVC	Fri, Jan 6, 2012	23.62	23.79	23.31	23.44
4127	NASDAQ	SVC	Thu, Jan 5, 2012	23.08	23.57	22.72	23.57
4126	NASDAQ	SVC	Wed, Jan 4, 2012	23.15	23.42	22.92	23.12
4125	NASDAQ	SVC	Tue, Jan 3, 2012	23.33	23.73	22.92	23.18
4124	NASDAQ	SVC	Fri, Dec 30, 2011	23.10	23.24	22.80	22.81
4123	NASDAQ	SVC	Thu, Dec 29, 2011	23.06	23.37	22.99	23.15
4122	NASDAQ	SVC	Wed, Dec 28, 2011	23.27	23.27	22.89	22.97
4121	NASDAQ	SVC	Tue, Dec 27, 2011	23.13	23.49	22.99	23.18
4120	NASDAQ	SVC	Fri, Dec 23, 2011	22.97	23.19	22.92	23.12
4119	NASDAQ	SVC	Thu, Dec 22, 2011	22.73	23.08	22.65	22.84
4118	NASDAQ	SVC	Wed, Dec 21, 2011	22.12	22.62	21.97	22.58
4117	NASDAQ	SVC	Tue, Dec 20, 2011	21.74	22.20	21.63	22.12
4116	NASDAQ	SVC	Mon, Dec 19, 2011	22.35	22.37	21.75	21.78
4115	NASDAQ	SVC	Fri, Dec 16, 2011	22.13	22.43	21.88	22.17
4114	NASDAQ	SVC	Thu, Dec 15, 2011	21.71	22.24	21.55	21.99
4113	NASDAQ	SVC	Wed, Dec 14, 2011	21.35	21.72	21.23	21.38
4112	NASDAQ	SVC	Tue, Dec 13, 2011	21.79	22.12	21.29	21.43
4111	NASDAQ	SVC	Mon, Dec 12, 2011	21.77	21.87	21.54	21.67
4110	NASDAQ	SVC	Fri, Dec 9, 2011	21.86	22.22	21.64	22.05
4109	NASDAQ	SVC	Thu, Dec 8, 2011	21.90	22.03	21.58	21.70
4108	NASDAQ	SVC	Wed, Dec 7, 2011	21.86	21.98	21.48	21.94
4107	NASDAQ	SVC	Tue, Dec 6, 2011	21.92	22.09	21.74	21.99
4106	NASDAQ	SVC	Mon, Dec 5, 2011	22.09	22.24	21.75	21.92
4105	NASDAQ	SVC	Fri, Dec 2, 2011	21.83	22.15	21.68	21.73
4104	NASDAQ	SVC	Thu, Dec 1, 2011	21.68	21.91	21.49	21.54
4103	NASDAQ	SVC	Wed, Nov 30, 2011	21.45	21.97	21.32	21.86
4102	NASDAQ	SVC	Tue, Nov 29, 2011	20.56	20.81	20.42	20.70
4101	NASDAQ	SVC	Mon, Nov 28, 2011	20.34	20.52	20.05	20.46
4100	NASDAQ	SVC	Fri, Nov 25, 2011	19.71	19.96	19.62	19.65
4099	NASDAQ	SVC	Wed, Nov 23, 2011	20.12	20.17	19.64	19.67
4098	NASDAQ	SVC	Tue, Nov 22, 2011	20.38	20.46	20.06	20.24
4097	NASDAQ	SVC	Mon, Nov 21, 2011	20.84	20.96	20.22	20.38
4096	NASDAQ	SVC	Fri, Nov 18, 2011	21.03	21.28	20.94	21.17
4095	NASDAQ	SVC	Thu, Nov 17, 2011	21.41	21.48	20.83	20.89
4094	NASDAQ	SVC	Wed, Nov 16, 2011	21.56	21.94	21.44	21.45
4093	NASDAQ	SVC	Tue, Nov 15, 2011	21.57	22.02	21.44	21.82
4092	NASDAQ	SVC	Mon, Nov 14, 2011	22.02	22.06	21.53	21.65
4091	NASDAQ	SVC	Fri, Nov 11, 2011	22.09	22.37	21.94	22.14
4090	NASDAQ	SVC	Thu, Nov 10, 2011	22.17	22.26	21.69	21.86
4089	NASDAQ	SVC	Wed, Nov 9, 2011	22.31	22.71	21.85	21.90
4088	NASDAQ	SVC	Tue, Nov 8, 2011	22.99	23.35	22.47	22.95
4087	NASDAQ	SVC	Mon, Nov 7, 2011	23.94	24.22	22.92	23.35
4086	NASDAQ	SVC	Fri, Nov 4, 2011	24.13	24.32	23.70	24.04
4085	NASDAQ	SVC	Thu, Nov 3, 2011	24.19	24.43	23.58	24.30
4084	NASDAQ	SVC	Wed, Nov 2, 2011	23.67	23.95	23.20	23.92
4083	NASDAQ	SVC	Tue, Nov 1, 2011	23.00	23.77	22.94	23.14
4082	NASDAQ	SVC	Mon, Oct 31, 2011	23.95	24.21	23.75	23.85
4081	NASDAQ	SVC	Fri, Oct 28, 2011	24.18	24.46	23.98	24.39
4080	NASDAQ	SVC	Thu, Oct 27, 2011	23.92	24.46	23.75	24.15
4079	NASDAQ	SVC	Wed, Oct 26, 2011	22.86	23.33	22.66	23.21
4078	NASDAQ	SVC	Tue, Oct 25, 2011	23.21	23.26	22.53	22.60
4077	NASDAQ	SVC	Mon, Oct 24, 2011	23.00	23.46	22.72	23.35
4076	NASDAQ	SVC	Fri, Oct 21, 2011	22.99	23.52	22.83	23.50
4075	NASDAQ	SVC	Thu, Oct 20, 2011	22.56	22.73	22.08	22.71
4074	NASDAQ	SVC	Wed, Oct 19, 2011	22.34	22.94	22.24	22.60
4073	NASDAQ	SVC	Tue, Oct 18, 2011	21.56	22.52	21.39	22.44
4072	NASDAQ	SVC	Mon, Oct 17, 2011	22.10	22.11	21.42	21.50
4071	NASDAQ	SVC	Fri, Oct 14, 2011	22.13	22.26	21.88	22.18
4070	NASDAQ	SVC	Thu, Oct 13, 2011	21.58	22.06	21.32	21.77
4069	NASDAQ	SVC	Wed, Oct 12, 2011	21.54	22.13	21.22	21.82
4068	NASDAQ	SVC	Tue, Oct 11, 2011	21.39	21.61	21.12	21.31
4067	NASDAQ	SVC	Mon, Oct 10, 2011	20.54	21.64	20.54	21.63
4066	NASDAQ	SVC	Fri, Oct 7, 2011	21.12	21.14	20.21	20.24
4065	NASDAQ	SVC	Thu, Oct 6, 2011	20.27	21.03	20.10	20.98
4064	NASDAQ	SVC	Wed, Oct 5, 2011	20.25	20.39	19.40	20.26
4063	NASDAQ	SVC	Tue, Oct 4, 2011	19.50	20.32	19.07	20.26
4062	NASDAQ	SVC	Mon, Oct 3, 2011	20.74	21.05	19.73	19.77
4061	NASDAQ	SVC	Fri, Sep 30, 2011	21.24	21.65	21.06	21.07
4060	NASDAQ	SVC	Thu, Sep 29, 2011	22.06	22.06	21.13	21.55
4059	NASDAQ	SVC	Wed, Sep 28, 2011	22.78	22.78	21.41	21.47
4058	NASDAQ	SVC	Tue, Sep 27, 2011	22.83	23.41	22.48	22.64
4057	NASDAQ	SVC	Mon, Sep 26, 2011	22.25	22.37	21.47	22.35
4056	NASDAQ	SVC	Fri, Sep 23, 2011	21.53	22.03	21.30	22.00
4055	NASDAQ	SVC	Thu, Sep 22, 2011	21.68	21.88	21.19	21.55
4054	NASDAQ	SVC	Wed, Sep 21, 2011	23.50	23.65	22.19	22.22
4053	NASDAQ	SVC	Tue, Sep 20, 2011	23.74	23.94	23.44	23.49
4052	NASDAQ	SVC	Mon, Sep 19, 2011	23.35	23.91	23.35	23.62
4051	NASDAQ	SVC	Fri, Sep 16, 2011	23.52	24.05	23.40	24.01
4050	NASDAQ	SVC	Thu, Sep 15, 2011	23.21	23.70	23.06	23.70
4049	NASDAQ	SVC	Wed, Sep 14, 2011	22.74	23.20	22.31	22.90
4048	NASDAQ	SVC	Tue, Sep 13, 2011	22.37	22.69	22.17	22.57
4047	NASDAQ	SVC	Mon, Sep 12, 2011	21.77	22.32	21.68	22.29
4046	NASDAQ	SVC	Fri, Sep 9, 2011	22.36	22.54	22.02	22.15
4045	NASDAQ	SVC	Thu, Sep 8, 2011	22.63	22.95	22.40	22.54
4044	NASDAQ	SVC	Wed, Sep 7, 2011	22.16	22.81	21.77	22.80
4043	NASDAQ	SVC	Tue, Sep 6, 2011	21.69	22.15	21.37	21.69
4042	NASDAQ	SVC	Fri, Sep 2, 2011	22.28	22.84	22.13	22.17
4041	NASDAQ	SVC	Thu, Sep 1, 2011	23.28	23.38	22.73	22.83
4040	NASDAQ	SVC	Wed, Aug 31, 2011	23.41	23.64	23.04	23.30
4039	NASDAQ	SVC	Tue, Aug 30, 2011	23.12	23.41	22.80	23.25
4038	NASDAQ	SVC	Mon, Aug 29, 2011	22.60	23.23	22.45	23.23
4037	NASDAQ	SVC	Fri, Aug 26, 2011	21.69	22.36	21.32	22.20
4036	NASDAQ	SVC	Thu, Aug 25, 2011	22.51	22.68	21.75	21.93
4035	NASDAQ	SVC	Wed, Aug 24, 2011	21.76	22.29	21.54	22.28
4034	NASDAQ	SVC	Tue, Aug 23, 2011	20.82	21.74	20.59	21.73
4033	NASDAQ	SVC	Mon, Aug 22, 2011	21.30	21.42	20.22	20.65
4032	NASDAQ	SVC	Fri, Aug 19, 2011	20.93	21.44	20.70	20.82
4031	NASDAQ	SVC	Thu, Aug 18, 2011	21.83	22.22	21.07	21.29
4030	NASDAQ	SVC	Wed, Aug 17, 2011	22.53	22.75	22.30	22.66
4029	NASDAQ	SVC	Tue, Aug 16, 2011	22.40	22.71	22.13	22.40
4028	NASDAQ	SVC	Mon, Aug 15, 2011	21.68	22.71	21.64	22.70
4027	NASDAQ	SVC	Fri, Aug 12, 2011	21.63	22.06	21.22	21.46
4026	NASDAQ	SVC	Thu, Aug 11, 2011	20.61	21.83	20.22	21.44
4025	NASDAQ	SVC	Wed, Aug 10, 2011	20.73	21.69	20.35	20.45
4024	NASDAQ	SVC	Tue, Aug 9, 2011	19.00	21.39	18.92	21.34
4023	NASDAQ	SVC	Mon, Aug 8, 2011	20.62	20.76	18.86	18.91
4022	NASDAQ	SVC	Fri, Aug 5, 2011	22.33	22.37	20.96	21.23
4021	NASDAQ	SVC	Thu, Aug 4, 2011	23.23	23.52	22.11	22.14
4020	NASDAQ	SVC	Wed, Aug 3, 2011	23.85	23.86	22.93	23.54
4019	NASDAQ	SVC	Tue, Aug 2, 2011	24.90	25.01	23.76	23.78
4018	NASDAQ	SVC	Mon, Aug 1, 2011	25.41	25.53	24.74	25.03
4017	NASDAQ	SVC	Fri, Jul 29, 2011	24.67	25.13	24.43	25.06
4016	NASDAQ	SVC	Thu, Jul 28, 2011	24.66	25.14	24.37	24.88
4015	NASDAQ	SVC	Wed, Jul 27, 2011	25.30	25.30	24.61	24.61
4014	NASDAQ	SVC	Tue, Jul 26, 2011	25.41	25.54	25.12	25.37
4013	NASDAQ	SVC	Mon, Jul 25, 2011	25.15	25.36	24.93	25.25
4012	NASDAQ	SVC	Fri, Jul 22, 2011	25.46	25.52	25.18	25.37
4011	NASDAQ	SVC	Thu, Jul 21, 2011	25.03	25.47	25.03	25.45
4010	NASDAQ	SVC	Wed, Jul 20, 2011	24.91	25.04	24.75	24.98
4009	NASDAQ	SVC	Tue, Jul 19, 2011	24.56	24.93	24.56	24.91
4008	NASDAQ	SVC	Mon, Jul 18, 2011	24.55	24.61	24.22	24.56
4007	NASDAQ	SVC	Fri, Jul 15, 2011	24.34	24.67	24.13	24.65
4006	NASDAQ	SVC	Thu, Jul 14, 2011	24.70	24.79	24.13	24.31
4005	NASDAQ	SVC	Wed, Jul 13, 2011	24.77	24.98	24.60	24.70
4004	NASDAQ	SVC	Tue, Jul 12, 2011	24.59	24.91	24.53	24.69
4003	NASDAQ	SVC	Mon, Jul 11, 2011	24.48	24.84	24.47	24.62
4002	NASDAQ	SVC	Fri, Jul 8, 2011	24.56	24.92	24.53	24.85
4001	NASDAQ	SVC	Thu, Jul 7, 2011	24.79	25.01	24.73	24.86
4000	NASDAQ	SVC	Wed, Jul 6, 2011	24.71	25.08	24.66	25.04
3999	NASDAQ	SVC	Tue, Jul 5, 2011	24.66	24.78	24.37	24.73
3998	NASDAQ	SVC	Fri, Jul 1, 2011	24.17	24.71	24.06	24.66
3997	NASDAQ	SVC	Thu, Jun 30, 2011	24.27	24.54	24.06	24.07
3996	NASDAQ	SVC	Wed, Jun 29, 2011	24.16	24.30	23.85	24.26
3995	NASDAQ	SVC	Tue, Jun 28, 2011	23.72	24.08	23.55	24.03
3994	NASDAQ	SVC	Mon, Jun 27, 2011	23.55	23.75	23.45	23.59
3993	NASDAQ	SVC	Fri, Jun 24, 2011	23.62	23.75	23.24	23.61
3992	NASDAQ	SVC	Thu, Jun 23, 2011	23.59	23.77	23.19	23.55
3991	NASDAQ	SVC	Wed, Jun 22, 2011	23.90	24.25	23.82	23.88
3990	NASDAQ	SVC	Tue, Jun 21, 2011	23.27	24.19	23.16	23.94
3989	NASDAQ	SVC	Mon, Jun 20, 2011	22.75	23.25	22.74	23.15
3988	NASDAQ	SVC	Fri, Jun 17, 2011	23.01	23.03	22.69	22.74
3987	NASDAQ	SVC	Thu, Jun 16, 2011	22.73	22.86	22.45	22.79
3986	NASDAQ	SVC	Wed, Jun 15, 2011	22.28	22.98	22.18	22.74
3985	NASDAQ	SVC	Tue, Jun 14, 2011	21.77	22.03	21.63	21.96
3984	NASDAQ	SVC	Mon, Jun 13, 2011	21.49	21.73	21.32	21.52
3983	NASDAQ	SVC	Fri, Jun 10, 2011	22.04	22.09	21.40	21.44
3982	NASDAQ	SVC	Thu, Jun 9, 2011	22.44	22.49	22.02	22.16
3981	NASDAQ	SVC	Wed, Jun 8, 2011	22.67	22.83	22.33	22.33
3980	NASDAQ	SVC	Tue, Jun 7, 2011	22.65	22.91	22.55	22.71
3979	NASDAQ	SVC	Mon, Jun 6, 2011	22.96	23.10	22.56	22.57
3978	NASDAQ	SVC	Fri, Jun 3, 2011	22.91	23.24	22.71	22.96
3977	NASDAQ	SVC	Thu, Jun 2, 2011	23.77	23.89	22.97	23.16
3976	NASDAQ	SVC	Wed, Jun 1, 2011	24.47	24.65	23.64	23.69
3975	NASDAQ	SVC	Tue, May 31, 2011	24.48	24.52	24.33	24.49
3974	NASDAQ	SVC	Fri, May 27, 2011	24.19	24.34	24.13	24.29
3973	NASDAQ	SVC	Thu, May 26, 2011	23.82	24.25	23.77	24.08
3972	NASDAQ	SVC	Wed, May 25, 2011	23.88	24.00	23.62	23.86
3971	NASDAQ	SVC	Tue, May 24, 2011	23.93	24.02	23.79	23.91
3970	NASDAQ	SVC	Mon, May 23, 2011	23.70	23.92	23.67	23.76
3969	NASDAQ	SVC	Fri, May 20, 2011	24.49	24.54	24.18	24.18
3968	NASDAQ	SVC	Thu, May 19, 2011	24.27	24.58	24.06	24.56
3967	NASDAQ	SVC	Wed, May 18, 2011	24.26	24.26	23.93	24.19
3966	NASDAQ	SVC	Tue, May 17, 2011	24.25	24.38	23.93	24.24
3965	NASDAQ	SVC	Mon, May 16, 2011	24.17	24.61	24.16	24.31
3964	NASDAQ	SVC	Fri, May 13, 2011	24.45	24.56	24.17	24.23
3963	NASDAQ	SVC	Thu, May 12, 2011	24.17	24.66	24.08	24.45
3962	NASDAQ	SVC	Wed, May 11, 2011	24.41	24.59	24.18	24.27
3961	NASDAQ	SVC	Tue, May 10, 2011	23.92	24.46	23.92	24.41
3960	NASDAQ	SVC	Mon, May 9, 2011	23.57	24.19	23.35	23.97
3959	NASDAQ	SVC	Fri, May 6, 2011	23.69	23.69	23.14	23.29
3958	NASDAQ	SVC	Thu, May 5, 2011	23.20	23.52	23.18	23.42
3957	NASDAQ	SVC	Wed, May 4, 2011	23.64	23.70	23.37	23.40
3956	NASDAQ	SVC	Tue, May 3, 2011	23.87	24.09	23.41	23.62
3955	NASDAQ	SVC	Mon, May 2, 2011	24.30	24.30	23.87	23.99
3954	NASDAQ	SVC	Fri, Apr 29, 2011	24.45	24.49	24.14	24.15
3953	NASDAQ	SVC	Thu, Apr 28, 2011	24.18	24.51	24.10	24.41
3952	NASDAQ	SVC	Wed, Apr 27, 2011	24.32	24.36	24.10	24.18
3951	NASDAQ	SVC	Tue, Apr 26, 2011	24.38	24.69	24.28	24.56
3950	NASDAQ	SVC	Mon, Apr 25, 2011	24.30	24.50	24.23	24.27
3949	NASDAQ	SVC	Thu, Apr 21, 2011	24.25	24.49	24.07	24.30
3948	NASDAQ	SVC	Wed, Apr 20, 2011	24.08	24.34	24.00	24.16
3947	NASDAQ	SVC	Tue, Apr 19, 2011	23.15	23.79	23.15	23.79
3946	NASDAQ	SVC	Mon, Apr 18, 2011	22.97	23.23	22.90	23.09
3945	NASDAQ	SVC	Fri, Apr 15, 2011	23.23	23.30	23.10	23.25
3944	NASDAQ	SVC	Thu, Apr 14, 2011	22.89	23.34	22.89	23.20
3943	NASDAQ	SVC	Wed, Apr 13, 2011	23.19	23.27	23.01	23.05
3942	NASDAQ	SVC	Tue, Apr 12, 2011	23.06	23.25	22.97	23.05
3941	NASDAQ	SVC	Mon, Apr 11, 2011	23.13	23.45	23.02	23.12
3940	NASDAQ	SVC	Fri, Apr 8, 2011	23.34	23.47	23.01	23.08
3939	NASDAQ	SVC	Thu, Apr 7, 2011	23.67	23.73	23.14	23.26
3938	NASDAQ	SVC	Wed, Apr 6, 2011	23.70	23.70	23.43	23.69
3937	NASDAQ	SVC	Tue, Apr 5, 2011	23.48	23.69	23.32	23.56
3936	NASDAQ	SVC	Mon, Apr 4, 2011	23.43	23.55	23.33	23.51
3935	NASDAQ	SVC	Fri, Apr 1, 2011	23.24	23.59	23.21	23.37
3934	NASDAQ	SVC	Thu, Mar 31, 2011	23.05	23.23	22.97	23.15
3933	NASDAQ	SVC	Wed, Mar 30, 2011	22.72	23.27	22.62	23.07
3932	NASDAQ	SVC	Tue, Mar 29, 2011	22.73	22.89	22.51	22.67
3931	NASDAQ	SVC	Mon, Mar 28, 2011	22.93	23.08	22.71	22.74
3930	NASDAQ	SVC	Fri, Mar 25, 2011	23.00	23.19	22.75	22.91
3929	NASDAQ	SVC	Thu, Mar 24, 2011	22.72	23.00	22.42	22.88
3928	NASDAQ	SVC	Wed, Mar 23, 2011	22.76	22.76	22.33	22.55
3927	NASDAQ	SVC	Tue, Mar 22, 2011	23.09	23.14	22.54	22.74
3926	NASDAQ	SVC	Mon, Mar 21, 2011	22.97	23.21	22.86	23.10
3925	NASDAQ	SVC	Fri, Mar 18, 2011	22.70	22.90	22.53	22.68
3924	NASDAQ	SVC	Thu, Mar 17, 2011	22.47	22.59	22.09	22.42
3923	NASDAQ	SVC	Wed, Mar 16, 2011	22.45	22.54	21.86	22.03
3922	NASDAQ	SVC	Tue, Mar 15, 2011	22.07	22.67	21.79	22.47
3921	NASDAQ	SVC	Mon, Mar 14, 2011	22.55	22.76	22.40	22.71
3920	NASDAQ	SVC	Fri, Mar 11, 2011	22.82	22.94	22.55	22.61
3919	NASDAQ	SVC	Thu, Mar 10, 2011	22.74	23.19	22.72	22.73
3918	NASDAQ	SVC	Wed, Mar 9, 2011	22.71	22.89	22.52	22.70
3917	NASDAQ	SVC	Tue, Mar 8, 2011	22.34	23.00	22.34	22.74
3916	NASDAQ	SVC	Mon, Mar 7, 2011	22.74	22.90	22.32	22.39
3915	NASDAQ	SVC	Fri, Mar 4, 2011	23.10	23.24	22.50	22.61
3914	NASDAQ	SVC	Thu, Mar 3, 2011	22.86	23.17	22.73	23.16
3913	NASDAQ	SVC	Wed, Mar 2, 2011	22.63	22.84	22.40	22.57
3912	NASDAQ	SVC	Tue, Mar 1, 2011	23.10	23.19	22.58	22.62
3911	NASDAQ	SVC	Mon, Feb 28, 2011	23.30	23.36	22.95	23.00
3910	NASDAQ	SVC	Fri, Feb 25, 2011	22.74	23.50	22.60	23.22
3909	NASDAQ	SVC	Thu, Feb 24, 2011	22.88	23.05	22.42	22.58
3908	NASDAQ	SVC	Wed, Feb 23, 2011	23.78	23.87	22.82	23.06
3907	NASDAQ	SVC	Tue, Feb 22, 2011	24.28	24.39	23.80	23.84
3906	NASDAQ	SVC	Fri, Feb 18, 2011	25.63	25.65	24.40	24.57
3905	NASDAQ	SVC	Thu, Feb 17, 2011	25.51	25.71	25.48	25.50
3904	NASDAQ	SVC	Wed, Feb 16, 2011	25.54	25.94	25.46	25.51
3903	NASDAQ	SVC	Tue, Feb 15, 2011	25.47	25.80	25.30	25.34
3902	NASDAQ	SVC	Mon, Feb 14, 2011	25.56	25.75	25.34	25.56
3901	NASDAQ	SVC	Fri, Feb 11, 2011	25.43	25.83	25.43	25.52
3900	NASDAQ	SVC	Thu, Feb 10, 2011	25.59	25.78	25.28	25.45
3899	NASDAQ	SVC	Wed, Feb 9, 2011	25.63	25.90	25.55	25.64
3898	NASDAQ	SVC	Tue, Feb 8, 2011	25.67	25.86	25.51	25.65
3897	NASDAQ	SVC	Mon, Feb 7, 2011	24.96	25.71	24.93	25.62
3896	NASDAQ	SVC	Fri, Feb 4, 2011	24.93	25.00	24.69	24.86
3895	NASDAQ	SVC	Thu, Feb 3, 2011	24.85	25.04	24.66	24.86
3894	NASDAQ	SVC	Wed, Feb 2, 2011	25.04	25.07	24.71	24.86
3893	NASDAQ	SVC	Tue, Feb 1, 2011	24.98	25.26	24.50	25.20
3892	NASDAQ	SVC	Mon, Jan 31, 2011	24.58	24.94	24.58	24.87
3891	NASDAQ	SVC	Fri, Jan 28, 2011	25.26	25.34	24.50	24.54
3890	NASDAQ	SVC	Thu, Jan 27, 2011	25.01	25.44	24.96	25.25
3889	NASDAQ	SVC	Wed, Jan 26, 2011	25.42	25.42	24.77	24.89
3888	NASDAQ	SVC	Tue, Jan 25, 2011	25.18	25.72	25.18	25.71
3887	NASDAQ	SVC	Mon, Jan 24, 2011	24.84	25.44	24.83	25.24
3886	NASDAQ	SVC	Fri, Jan 21, 2011	24.80	24.86	24.65	24.81
3885	NASDAQ	SVC	Thu, Jan 20, 2011	24.57	24.90	24.50	24.68
3884	NASDAQ	SVC	Wed, Jan 19, 2011	25.04	25.07	24.50	24.60
3883	NASDAQ	SVC	Tue, Jan 18, 2011	24.56	25.03	24.50	25.03
3882	NASDAQ	SVC	Fri, Jan 14, 2011	24.35	24.63	24.32	24.63
3881	NASDAQ	SVC	Thu, Jan 13, 2011	24.13	24.63	24.12	24.33
3880	NASDAQ	SVC	Wed, Jan 12, 2011	24.04	24.11	23.90	24.11
3879	NASDAQ	SVC	Tue, Jan 11, 2011	23.97	24.00	23.69	23.91
3878	NASDAQ	SVC	Mon, Jan 10, 2011	23.72	23.97	23.58	23.90
3877	NASDAQ	SVC	Fri, Jan 7, 2011	23.68	23.87	23.43	23.82
3876	NASDAQ	SVC	Thu, Jan 6, 2011	23.75	23.79	23.48	23.60
3875	NASDAQ	SVC	Wed, Jan 5, 2011	23.25	23.74	23.13	23.67
3874	NASDAQ	SVC	Tue, Jan 4, 2011	23.78	23.80	23.18	23.22
3873	NASDAQ	SVC	Mon, Jan 3, 2011	23.31	23.69	23.25	23.68
3872	NASDAQ	SVC	Fri, Dec 31, 2010	23.06	23.23	22.96	23.04
3871	NASDAQ	SVC	Thu, Dec 30, 2010	22.90	23.24	22.88	23.10
3870	NASDAQ	SVC	Wed, Dec 29, 2010	23.00	23.04	22.69	22.87
3869	NASDAQ	SVC	Tue, Dec 28, 2010	22.61	23.00	22.53	22.94
3868	NASDAQ	SVC	Mon, Dec 27, 2010	22.24	22.53	22.23	22.53
3867	NASDAQ	SVC	Thu, Dec 23, 2010	22.23	22.47	22.23	22.28
3866	NASDAQ	SVC	Wed, Dec 22, 2010	22.29	22.40	22.10	22.20
3865	NASDAQ	SVC	Tue, Dec 21, 2010	22.33	22.36	22.14	22.25
3864	NASDAQ	SVC	Mon, Dec 20, 2010	22.31	22.40	22.10	22.21
3863	NASDAQ	SVC	Fri, Dec 17, 2010	22.00	22.30	21.88	22.19
3862	NASDAQ	SVC	Thu, Dec 16, 2010	21.66	21.91	21.50	21.91
3861	NASDAQ	SVC	Wed, Dec 15, 2010	21.97	22.12	21.55	21.56
3860	NASDAQ	SVC	Tue, Dec 14, 2010	22.26	22.37	21.94	22.00
3859	NASDAQ	SVC	Mon, Dec 13, 2010	22.41	22.41	22.11	22.23
3858	NASDAQ	SVC	Fri, Dec 10, 2010	22.26	22.41	22.04	22.26
3857	NASDAQ	SVC	Thu, Dec 9, 2010	22.81	22.99	22.19	22.20
3856	NASDAQ	SVC	Wed, Dec 8, 2010	22.84	22.84	22.37	22.53
3855	NASDAQ	SVC	Tue, Dec 7, 2010	22.91	23.00	22.63	22.73
3854	NASDAQ	SVC	Mon, Dec 6, 2010	22.56	22.70	22.42	22.60
3853	NASDAQ	SVC	Fri, Dec 3, 2010	22.65	22.72	22.42	22.62
3852	NASDAQ	SVC	Thu, Dec 2, 2010	22.51	22.71	22.40	22.70
3851	NASDAQ	SVC	Wed, Dec 1, 2010	22.48	22.65	22.22	22.44
3850	NASDAQ	SVC	Tue, Nov 30, 2010	22.15	22.36	22.09	22.12
3849	NASDAQ	SVC	Mon, Nov 29, 2010	22.23	22.43	22.05	22.40
3848	NASDAQ	SVC	Fri, Nov 26, 2010	22.10	22.43	22.10	22.33
3847	NASDAQ	SVC	Wed, Nov 24, 2010	22.12	22.35	22.02	22.35
3846	NASDAQ	SVC	Tue, Nov 23, 2010	21.90	21.95	21.67	21.85
3845	NASDAQ	SVC	Mon, Nov 22, 2010	21.98	22.19	21.96	22.13
3844	NASDAQ	SVC	Fri, Nov 19, 2010	21.74	22.13	21.53	22.07
3843	NASDAQ	SVC	Thu, Nov 18, 2010	22.39	22.39	21.62	21.77
3842	NASDAQ	SVC	Wed, Nov 17, 2010	21.54	22.25	21.48	22.02
3841	NASDAQ	SVC	Tue, Nov 16, 2010	22.19	22.31	21.34	21.43
3840	NASDAQ	SVC	Mon, Nov 15, 2010	22.43	22.58	22.22	22.32
3839	NASDAQ	SVC	Fri, Nov 12, 2010	22.24	22.55	22.24	22.32
3838	NASDAQ	SVC	Thu, Nov 11, 2010	22.10	22.52	22.10	22.36
3837	NASDAQ	SVC	Wed, Nov 10, 2010	22.24	22.41	22.07	22.29
3836	NASDAQ	SVC	Tue, Nov 9, 2010	24.23	24.23	22.05	22.18
3835	NASDAQ	SVC	Mon, Nov 8, 2010	24.19	24.73	24.00	24.13
3834	NASDAQ	SVC	Fri, Nov 5, 2010	23.83	24.10	23.81	24.08
3833	NASDAQ	SVC	Thu, Nov 4, 2010	23.39	23.81	23.23	23.76
3832	NASDAQ	SVC	Wed, Nov 3, 2010	23.29	23.39	23.08	23.15
3831	NASDAQ	SVC	Tue, Nov 2, 2010	23.31	23.47	23.15	23.28
3830	NASDAQ	SVC	Mon, Nov 1, 2010	22.98	23.23	22.88	23.14
3829	NASDAQ	SVC	Fri, Oct 29, 2010	22.99	23.13	22.79	22.81
3828	NASDAQ	SVC	Thu, Oct 28, 2010	23.16	23.25	22.70	23.02
3827	NASDAQ	SVC	Wed, Oct 27, 2010	23.25	23.43	22.83	23.02
3826	NASDAQ	SVC	Tue, Oct 26, 2010	23.73	23.94	23.55	23.71
3825	NASDAQ	SVC	Mon, Oct 25, 2010	23.87	24.05	23.73	23.80
3824	NASDAQ	SVC	Fri, Oct 22, 2010	23.73	23.95	23.66	23.71
3823	NASDAQ	SVC	Thu, Oct 21, 2010	23.95	24.00	23.50	23.62
3822	NASDAQ	SVC	Wed, Oct 20, 2010	23.16	24.16	23.16	23.81
3821	NASDAQ	SVC	Tue, Oct 19, 2010	23.28	23.47	22.93	23.03
3820	NASDAQ	SVC	Mon, Oct 18, 2010	22.82	23.52	22.79	23.45
3819	NASDAQ	SVC	Fri, Oct 15, 2010	22.96	23.06	22.63	22.75
3818	NASDAQ	SVC	Thu, Oct 14, 2010	23.13	23.35	22.77	22.82
3817	NASDAQ	SVC	Wed, Oct 13, 2010	22.85	23.23	22.67	23.08
3816	NASDAQ	SVC	Tue, Oct 12, 2010	22.50	22.78	22.31	22.73
3815	NASDAQ	SVC	Mon, Oct 11, 2010	22.69	22.74	22.48	22.55
3814	NASDAQ	SVC	Fri, Oct 8, 2010	22.56	22.74	22.29	22.69
3813	NASDAQ	SVC	Thu, Oct 7, 2010	22.56	22.61	22.39	22.50
3812	NASDAQ	SVC	Wed, Oct 6, 2010	22.54	22.55	22.23	22.42
3811	NASDAQ	SVC	Tue, Oct 5, 2010	22.60	22.76	22.40	22.56
3810	NASDAQ	SVC	Mon, Oct 4, 2010	22.31	22.48	22.15	22.39
3809	NASDAQ	SVC	Fri, Oct 1, 2010	22.52	22.56	22.20	22.33
3808	NASDAQ	SVC	Thu, Sep 30, 2010	22.50	22.58	22.17	22.33
3807	NASDAQ	SVC	Wed, Sep 29, 2010	22.48	22.56	22.15	22.38
3806	NASDAQ	SVC	Tue, Sep 28, 2010	22.02	22.63	21.82	22.58
3805	NASDAQ	SVC	Mon, Sep 27, 2010	22.00	22.11	21.77	21.99
3804	NASDAQ	SVC	Fri, Sep 24, 2010	21.58	22.04	21.38	22.03
3803	NASDAQ	SVC	Thu, Sep 23, 2010	21.63	21.86	21.33	21.40
3802	NASDAQ	SVC	Wed, Sep 22, 2010	21.88	22.21	21.82	21.87
3801	NASDAQ	SVC	Tue, Sep 21, 2010	22.36	22.44	21.96	21.99
3800	NASDAQ	SVC	Mon, Sep 20, 2010	22.04	22.38	21.90	22.32
3799	NASDAQ	SVC	Fri, Sep 17, 2010	21.92	22.06	21.65	22.01
3798	NASDAQ	SVC	Thu, Sep 16, 2010	21.71	21.89	21.58	21.81
3797	NASDAQ	SVC	Wed, Sep 15, 2010	21.37	21.90	21.37	21.83
3796	NASDAQ	SVC	Tue, Sep 14, 2010	21.28	21.61	21.15	21.47
3795	NASDAQ	SVC	Mon, Sep 13, 2010	21.20	21.41	20.93	21.37
3794	NASDAQ	SVC	Fri, Sep 10, 2010	21.10	21.14	20.85	20.99
3793	NASDAQ	SVC	Thu, Sep 9, 2010	21.21	21.22	20.87	21.00
3792	NASDAQ	SVC	Wed, Sep 8, 2010	20.63	20.98	20.55	20.88
3791	NASDAQ	SVC	Tue, Sep 7, 2010	20.88	20.92	20.55	20.55
3790	NASDAQ	SVC	Fri, Sep 3, 2010	21.06	21.11	20.83	21.02
3789	NASDAQ	SVC	Thu, Sep 2, 2010	20.30	20.76	20.20	20.76
3788	NASDAQ	SVC	Wed, Sep 1, 2010	19.86	20.28	19.67	20.27
3787	NASDAQ	SVC	Tue, Aug 31, 2010	19.34	19.85	19.21	19.55
3786	NASDAQ	SVC	Mon, Aug 30, 2010	19.64	19.75	19.38	19.38
3785	NASDAQ	SVC	Fri, Aug 27, 2010	19.72	19.76	19.18	19.74
3784	NASDAQ	SVC	Thu, Aug 26, 2010	19.81	19.81	19.49	19.52
3783	NASDAQ	SVC	Wed, Aug 25, 2010	19.30	19.76	19.29	19.70
3782	NASDAQ	SVC	Tue, Aug 24, 2010	19.34	19.71	19.06	19.45
3781	NASDAQ	SVC	Mon, Aug 23, 2010	19.83	19.94	19.64	19.64
3780	NASDAQ	SVC	Fri, Aug 20, 2010	19.70	19.72	19.46	19.67
3779	NASDAQ	SVC	Thu, Aug 19, 2010	19.97	20.12	19.60	19.73
3778	NASDAQ	SVC	Wed, Aug 18, 2010	20.37	20.42	20.12	20.15
3777	NASDAQ	SVC	Tue, Aug 17, 2010	20.41	20.56	20.16	20.37
3776	NASDAQ	SVC	Mon, Aug 16, 2010	20.05	20.46	20.05	20.20
3775	NASDAQ	SVC	Fri, Aug 13, 2010	20.22	20.44	20.16	20.17
3774	NASDAQ	SVC	Thu, Aug 12, 2010	20.45	20.62	20.20	20.26
3773	NASDAQ	SVC	Wed, Aug 11, 2010	20.89	21.30	20.74	20.77
3772	NASDAQ	SVC	Tue, Aug 10, 2010	21.08	21.58	21.05	21.35
3771	NASDAQ	SVC	Mon, Aug 9, 2010	20.99	21.42	20.86	21.34
3770	NASDAQ	SVC	Fri, Aug 6, 2010	20.09	20.85	20.09	20.82
3769	NASDAQ	SVC	Thu, Aug 5, 2010	20.46	20.69	20.37	20.45
3768	NASDAQ	SVC	Wed, Aug 4, 2010	20.65	20.69	20.38	20.58
3767	NASDAQ	SVC	Tue, Aug 3, 2010	20.53	20.72	20.29	20.51
3766	NASDAQ	SVC	Mon, Aug 2, 2010	20.85	21.00	20.62	20.69
3765	NASDAQ	SVC	Fri, Jul 30, 2010	20.16	20.67	20.05	20.45
3764	NASDAQ	SVC	Thu, Jul 29, 2010	20.45	20.65	20.12	20.49
3763	NASDAQ	SVC	Wed, Jul 28, 2010	20.51	20.75	20.28	20.30
3762	NASDAQ	SVC	Tue, Jul 27, 2010	21.28	21.33	20.54	20.91
3761	NASDAQ	SVC	Mon, Jul 26, 2010	20.60	21.08	20.34	21.06
3760	NASDAQ	SVC	Fri, Jul 23, 2010	20.15	20.52	19.78	20.50
3759	NASDAQ	SVC	Thu, Jul 22, 2010	19.83	20.37	19.71	20.19
3758	NASDAQ	SVC	Wed, Jul 21, 2010	20.08	20.14	19.51	19.60
3757	NASDAQ	SVC	Tue, Jul 20, 2010	19.78	20.03	19.48	19.98
3756	NASDAQ	SVC	Mon, Jul 19, 2010	19.76	20.13	19.46	20.07
3755	NASDAQ	SVC	Fri, Jul 16, 2010	20.18	20.18	19.58	19.67
3754	NASDAQ	SVC	Thu, Jul 15, 2010	20.46	20.48	20.01	20.32
3753	NASDAQ	SVC	Wed, Jul 14, 2010	20.42	20.59	20.07	20.37
3752	NASDAQ	SVC	Tue, Jul 13, 2010	20.07	20.61	19.92	20.49
3751	NASDAQ	SVC	Mon, Jul 12, 2010	19.75	20.00	19.56	19.75
3750	NASDAQ	SVC	Fri, Jul 9, 2010	19.69	19.94	19.57	19.83
3749	NASDAQ	SVC	Thu, Jul 8, 2010	19.95	20.03	19.44	19.76
3748	NASDAQ	SVC	Wed, Jul 7, 2010	19.24	19.80	19.24	19.70
3747	NASDAQ	SVC	Tue, Jul 6, 2010	20.11	20.27	18.99	19.15
3746	NASDAQ	SVC	Fri, Jul 2, 2010	20.39	20.55	19.79	19.81
3745	NASDAQ	SVC	Thu, Jul 1, 2010	21.06	21.20	19.99	20.25
3744	NASDAQ	SVC	Wed, Jun 30, 2010	21.08	21.58	20.98	21.10
3743	NASDAQ	SVC	Tue, Jun 29, 2010	21.49	21.60	20.88	21.08
3742	NASDAQ	SVC	Mon, Jun 28, 2010	21.99	22.21	21.87	21.91
3741	NASDAQ	SVC	Fri, Jun 25, 2010	21.63	22.06	21.40	22.05
3740	NASDAQ	SVC	Thu, Jun 24, 2010	21.80	22.04	21.51	21.56
3739	NASDAQ	SVC	Wed, Jun 23, 2010	21.98	22.22	21.57	21.96
3738	NASDAQ	SVC	Tue, Jun 22, 2010	23.03	23.24	22.06	22.06
3737	NASDAQ	SVC	Mon, Jun 21, 2010	23.42	23.44	22.84	22.97
3736	NASDAQ	SVC	Fri, Jun 18, 2010	23.33	23.33	22.90	23.02
3735	NASDAQ	SVC	Thu, Jun 17, 2010	23.38	23.41	22.95	23.23
3734	NASDAQ	SVC	Wed, Jun 16, 2010	23.35	23.48	23.03	23.28
3733	NASDAQ	SVC	Tue, Jun 15, 2010	23.07	23.57	22.73	23.51
3732	NASDAQ	SVC	Mon, Jun 14, 2010	22.77	23.03	22.47	22.77
3731	NASDAQ	SVC	Fri, Jun 11, 2010	22.00	22.45	21.88	22.42
3730	NASDAQ	SVC	Thu, Jun 10, 2010	22.02	22.33	21.65	22.24
3729	NASDAQ	SVC	Wed, Jun 9, 2010	21.69	22.23	21.44	21.58
3728	NASDAQ	SVC	Tue, Jun 8, 2010	21.35	21.66	20.69	21.60
3727	NASDAQ	SVC	Mon, Jun 7, 2010	21.21	21.69	20.99	21.30
3726	NASDAQ	SVC	Fri, Jun 4, 2010	22.03	22.29	21.01	21.08
3725	NASDAQ	SVC	Thu, Jun 3, 2010	22.51	22.81	22.28	22.57
3724	NASDAQ	SVC	Wed, Jun 2, 2010	22.12	22.59	21.69	22.56
3723	NASDAQ	SVC	Tue, Jun 1, 2010	22.23	22.63	21.89	21.92
3722	NASDAQ	SVC	Fri, May 28, 2010	22.46	22.86	22.33	22.50
3721	NASDAQ	SVC	Thu, May 27, 2010	21.90	22.62	21.57	22.58
3720	NASDAQ	SVC	Wed, May 26, 2010	21.90	22.35	21.26	21.37
3719	NASDAQ	SVC	Tue, May 25, 2010	20.80	21.78	20.60	21.68
3718	NASDAQ	SVC	Mon, May 24, 2010	22.11	22.35	21.58	21.61
3717	NASDAQ	SVC	Fri, May 21, 2010	21.17	22.34	20.84	22.26
3716	NASDAQ	SVC	Thu, May 20, 2010	22.87	22.91	21.38	21.47
3715	NASDAQ	SVC	Wed, May 19, 2010	23.55	24.02	22.88	23.28
3714	NASDAQ	SVC	Tue, May 18, 2010	24.96	25.02	23.62	23.72
3713	NASDAQ	SVC	Mon, May 17, 2010	25.06	25.17	23.75	24.56
3712	NASDAQ	SVC	Fri, May 14, 2010	25.63	25.74	24.67	24.87
3711	NASDAQ	SVC	Thu, May 13, 2010	26.25	26.43	25.80	25.90
3710	NASDAQ	SVC	Wed, May 12, 2010	25.40	26.40	25.06	26.23
3709	NASDAQ	SVC	Tue, May 11, 2010	24.53	25.53	24.22	25.05
3708	NASDAQ	SVC	Mon, May 10, 2010	25.22	25.26	24.32	25.11
3707	NASDAQ	SVC	Fri, May 7, 2010	24.19	24.84	23.30	23.91
3706	NASDAQ	SVC	Thu, May 6, 2010	25.73	25.89	22.71	24.25
3705	NASDAQ	SVC	Wed, May 5, 2010	26.15	26.43	25.55	25.91
3704	NASDAQ	SVC	Tue, May 4, 2010	26.76	27.07	26.32	26.62
3703	NASDAQ	SVC	Mon, May 3, 2010	26.82	27.44	26.65	27.21
3702	NASDAQ	SVC	Fri, Apr 30, 2010	27.54	27.76	26.40	26.49
3701	NASDAQ	SVC	Thu, Apr 29, 2010	26.91	27.80	26.79	27.56
3700	NASDAQ	SVC	Wed, Apr 28, 2010	26.87	27.07	26.47	26.65
3699	NASDAQ	SVC	Tue, Apr 27, 2010	27.74	28.13	27.14	27.17
3698	NASDAQ	SVC	Mon, Apr 26, 2010	27.98	28.15	27.83	27.85
3697	NASDAQ	SVC	Fri, Apr 23, 2010	28.05	28.32	27.68	27.97
3696	NASDAQ	SVC	Thu, Apr 22, 2010	27.07	28.05	27.04	27.98
3695	NASDAQ	SVC	Wed, Apr 21, 2010	26.48	27.38	26.48	27.35
3694	NASDAQ	SVC	Tue, Apr 20, 2010	25.70	26.48	25.47	26.42
3693	NASDAQ	SVC	Mon, Apr 19, 2010	25.34	25.99	25.11	25.46
3692	NASDAQ	SVC	Fri, Apr 16, 2010	25.81	26.45	25.51	25.58
3691	NASDAQ	SVC	Thu, Apr 15, 2010	26.18	26.29	25.96	26.00
3690	NASDAQ	SVC	Wed, Apr 14, 2010	25.94	26.36	25.74	26.32
3689	NASDAQ	SVC	Tue, Apr 13, 2010	25.30	25.96	25.30	25.73
3688	NASDAQ	SVC	Mon, Apr 12, 2010	25.43	25.64	25.21	25.31
3687	NASDAQ	SVC	Fri, Apr 9, 2010	25.03	25.53	24.81	25.53
3686	NASDAQ	SVC	Thu, Apr 8, 2010	25.17	25.43	24.99	25.04
3685	NASDAQ	SVC	Wed, Apr 7, 2010	25.39	25.84	25.17	25.29
3684	NASDAQ	SVC	Tue, Apr 6, 2010	24.97	25.74	24.91	25.48
3683	NASDAQ	SVC	Mon, Apr 5, 2010	24.36	25.19	24.08	25.17
3682	NASDAQ	SVC	Thu, Apr 1, 2010	24.17	24.39	24.01	24.24
3681	NASDAQ	SVC	Wed, Mar 31, 2010	23.47	24.52	23.32	23.95
3680	NASDAQ	SVC	Tue, Mar 30, 2010	23.37	23.78	23.35	23.63
3679	NASDAQ	SVC	Mon, Mar 29, 2010	23.45	23.56	23.17	23.32
3678	NASDAQ	SVC	Fri, Mar 26, 2010	23.69	23.90	23.24	23.34
3677	NASDAQ	SVC	Thu, Mar 25, 2010	23.87	23.94	23.56	23.58
3676	NASDAQ	SVC	Wed, Mar 24, 2010	23.58	23.92	23.52	23.70
3675	NASDAQ	SVC	Tue, Mar 23, 2010	23.63	23.73	23.34	23.67
3674	NASDAQ	SVC	Mon, Mar 22, 2010	23.77	23.82	23.54	23.61
3673	NASDAQ	SVC	Fri, Mar 19, 2010	24.41	24.41	23.83	23.93
3672	NASDAQ	SVC	Thu, Mar 18, 2010	24.45	24.76	24.29	24.33
3671	NASDAQ	SVC	Wed, Mar 17, 2010	24.56	24.63	24.04	24.49
3670	NASDAQ	SVC	Tue, Mar 16, 2010	24.14	24.54	24.04	24.42
3669	NASDAQ	SVC	Mon, Mar 15, 2010	23.58	24.10	23.35	24.04
3668	NASDAQ	SVC	Fri, Mar 12, 2010	23.00	23.75	22.96	23.69
3667	NASDAQ	SVC	Thu, Mar 11, 2010	22.74	23.04	22.53	23.01
3666	NASDAQ	SVC	Wed, Mar 10, 2010	22.80	23.26	22.77	22.86
3665	NASDAQ	SVC	Tue, Mar 9, 2010	22.56	23.07	22.51	22.75
3664	NASDAQ	SVC	Mon, Mar 8, 2010	22.38	22.76	22.27	22.65
3663	NASDAQ	SVC	Fri, Mar 5, 2010	22.33	22.55	22.12	22.45
3662	NASDAQ	SVC	Thu, Mar 4, 2010	22.32	22.33	21.97	22.13
3661	NASDAQ	SVC	Wed, Mar 3, 2010	22.30	22.47	22.20	22.30
3660	NASDAQ	SVC	Tue, Mar 2, 2010	22.38	22.45	22.01	22.20
3659	NASDAQ	SVC	Mon, Mar 1, 2010	22.13	22.40	22.04	22.24
3658	NASDAQ	SVC	Fri, Feb 26, 2010	22.25	22.34	21.80	21.97
3657	NASDAQ	SVC	Thu, Feb 25, 2010	22.15	22.38	21.89	22.28
3656	NASDAQ	SVC	Wed, Feb 24, 2010	22.74	23.18	22.62	23.14
3655	NASDAQ	SVC	Tue, Feb 23, 2010	22.98	23.13	22.49	22.99
3654	NASDAQ	SVC	Mon, Feb 22, 2010	23.22	23.34	22.97	23.02
3653	NASDAQ	SVC	Fri, Feb 19, 2010	23.00	23.19	22.85	23.14
3652	NASDAQ	SVC	Thu, Feb 18, 2010	23.26	23.40	22.70	23.05
3651	NASDAQ	SVC	Wed, Feb 17, 2010	23.21	23.34	23.03	23.27
3650	NASDAQ	SVC	Tue, Feb 16, 2010	22.73	23.15	22.65	23.13
3649	NASDAQ	SVC	Fri, Feb 12, 2010	21.55	22.47	21.51	22.47
3648	NASDAQ	SVC	Thu, Feb 11, 2010	21.40	21.86	21.26	21.85
3647	NASDAQ	SVC	Wed, Feb 10, 2010	21.29	21.78	21.09	21.42
3646	NASDAQ	SVC	Tue, Feb 9, 2010	21.64	21.76	21.09	21.34
3645	NASDAQ	SVC	Mon, Feb 8, 2010	21.76	21.99	21.31	21.33
3644	NASDAQ	SVC	Fri, Feb 5, 2010	21.64	22.08	21.28	21.67
3643	NASDAQ	SVC	Thu, Feb 4, 2010	22.00	22.41	21.59	21.63
3642	NASDAQ	SVC	Wed, Feb 3, 2010	22.78	22.95	22.10	22.11
3641	NASDAQ	SVC	Tue, Feb 2, 2010	22.29	23.04	22.22	22.88
3640	NASDAQ	SVC	Mon, Feb 1, 2010	22.28	22.44	22.17	22.37
3639	NASDAQ	SVC	Fri, Jan 29, 2010	22.29	22.46	21.88	22.12
3638	NASDAQ	SVC	Thu, Jan 28, 2010	22.33	22.36	21.98	22.16
3637	NASDAQ	SVC	Wed, Jan 27, 2010	22.07	22.36	21.91	22.28
3636	NASDAQ	SVC	Tue, Jan 26, 2010	21.82	22.21	21.63	22.10
3635	NASDAQ	SVC	Mon, Jan 25, 2010	22.15	22.24	21.53	21.85
3634	NASDAQ	SVC	Fri, Jan 22, 2010	22.65	22.75	21.77	21.82
3633	NASDAQ	SVC	Thu, Jan 21, 2010	23.63	23.76	22.54	22.55
3632	NASDAQ	SVC	Wed, Jan 20, 2010	24.15	24.15	23.80	23.87
3631	NASDAQ	SVC	Tue, Jan 19, 2010	23.91	24.32	23.91	24.25
3630	NASDAQ	SVC	Fri, Jan 15, 2010	24.04	24.23	23.80	23.84
3629	NASDAQ	SVC	Thu, Jan 14, 2010	24.66	24.97	24.08	24.14
3628	NASDAQ	SVC	Wed, Jan 13, 2010	24.54	24.78	24.34	24.74
3627	NASDAQ	SVC	Tue, Jan 12, 2010	24.83	25.02	24.43	24.52
3626	NASDAQ	SVC	Mon, Jan 11, 2010	24.88	25.08	24.70	25.04
3625	NASDAQ	SVC	Fri, Jan 8, 2010	24.27	24.87	24.16	24.66
3624	NASDAQ	SVC	Thu, Jan 7, 2010	24.13	24.58	23.86	24.35
3623	NASDAQ	SVC	Wed, Jan 6, 2010	23.98	24.27	23.85	24.09
3622	NASDAQ	SVC	Tue, Jan 5, 2010	23.54	24.10	23.48	23.93
3621	NASDAQ	SVC	Mon, Jan 4, 2010	23.82	24.27	23.37	23.54
3620	NASDAQ	SVC	Thu, Dec 31, 2009	23.90	24.02	23.71	23.71
3619	NASDAQ	SVC	Wed, Dec 30, 2009	23.60	23.84	23.55	23.81
3618	NASDAQ	SVC	Tue, Dec 29, 2009	24.01	24.15	23.72	23.77
3617	NASDAQ	SVC	Mon, Dec 28, 2009	23.66	24.27	23.61	24.02
3616	NASDAQ	SVC	Thu, Dec 24, 2009	23.15	23.62	23.07	23.60
3615	NASDAQ	SVC	Wed, Dec 23, 2009	22.65	23.31	22.55	23.09
3614	NASDAQ	SVC	Tue, Dec 22, 2009	22.11	22.65	22.11	22.58
3613	NASDAQ	SVC	Mon, Dec 21, 2009	22.04	22.12	21.88	22.10
3612	NASDAQ	SVC	Fri, Dec 18, 2009	22.02	22.04	21.65	21.85
3611	NASDAQ	SVC	Thu, Dec 17, 2009	21.79	22.02	21.69	21.94
3610	NASDAQ	SVC	Wed, Dec 16, 2009	21.92	22.18	21.65	22.07
3609	NASDAQ	SVC	Tue, Dec 15, 2009	21.93	21.93	21.62	21.70
3608	NASDAQ	SVC	Mon, Dec 14, 2009	21.43	22.00	21.23	22.00
3607	NASDAQ	SVC	Fri, Dec 11, 2009	21.09	21.37	21.04	21.30
3606	NASDAQ	SVC	Thu, Dec 10, 2009	20.91	21.08	20.76	20.91
3605	NASDAQ	SVC	Wed, Dec 9, 2009	21.24	21.45	20.78	20.86
3604	NASDAQ	SVC	Tue, Dec 8, 2009	20.78	21.92	20.66	21.37
3603	NASDAQ	SVC	Mon, Dec 7, 2009	20.88	21.00	20.53	20.81
3602	NASDAQ	SVC	Fri, Dec 4, 2009	20.27	21.05	20.20	20.97
3601	NASDAQ	SVC	Thu, Dec 3, 2009	20.25	20.44	19.80	19.88
3600	NASDAQ	SVC	Wed, Dec 2, 2009	19.59	20.25	19.46	20.13
3599	NASDAQ	SVC	Tue, Dec 1, 2009	19.53	19.70	19.42	19.59
3598	NASDAQ	SVC	Mon, Nov 30, 2009	18.69	19.47	18.45	19.41
3597	NASDAQ	SVC	Fri, Nov 27, 2009	18.47	18.99	18.28	18.60
3596	NASDAQ	SVC	Wed, Nov 25, 2009	19.09	19.45	18.65	19.17
3595	NASDAQ	SVC	Tue, Nov 24, 2009	18.71	18.87	17.96	18.24
3594	NASDAQ	SVC	Mon, Nov 23, 2009	18.80	18.93	18.59	18.76
3593	NASDAQ	SVC	Fri, Nov 20, 2009	18.38	18.61	18.17	18.49
3592	NASDAQ	SVC	Thu, Nov 19, 2009	18.95	19.02	18.36	18.52
3591	NASDAQ	SVC	Wed, Nov 18, 2009	18.93	19.25	18.62	19.18
3590	NASDAQ	SVC	Tue, Nov 17, 2009	19.18	19.41	18.86	18.89
3589	NASDAQ	SVC	Mon, Nov 16, 2009	18.98	19.33	18.79	19.27
3588	NASDAQ	SVC	Fri, Nov 13, 2009	18.69	18.72	18.38	18.70
3587	NASDAQ	SVC	Thu, Nov 12, 2009	18.99	19.11	18.56	18.60
3586	NASDAQ	SVC	Wed, Nov 11, 2009	18.99	19.35	18.78	19.00
3585	NASDAQ	SVC	Tue, Nov 10, 2009	18.75	18.89	18.40	18.74
3584	NASDAQ	SVC	Mon, Nov 9, 2009	19.13	19.28	18.39	18.92
3583	NASDAQ	SVC	Fri, Nov 6, 2009	18.97	19.29	18.55	19.20
3582	NASDAQ	SVC	Thu, Nov 5, 2009	19.47	19.47	18.79	19.36
3581	NASDAQ	SVC	Wed, Nov 4, 2009	19.70	19.85	19.08	19.16
3580	NASDAQ	SVC	Tue, Nov 3, 2009	19.24	19.65	19.08	19.63
3579	NASDAQ	SVC	Mon, Nov 2, 2009	19.49	19.76	18.87	19.41
3578	NASDAQ	SVC	Fri, Oct 30, 2009	19.69	19.76	19.04	19.31
3577	NASDAQ	SVC	Thu, Oct 29, 2009	19.19	20.12	19.14	19.93
3576	NASDAQ	SVC	Wed, Oct 28, 2009	19.85	20.23	18.93	18.98
3575	NASDAQ	SVC	Tue, Oct 27, 2009	20.45	20.58	19.75	19.86
3574	NASDAQ	SVC	Mon, Oct 26, 2009	20.65	21.27	20.28	20.32
3573	NASDAQ	SVC	Fri, Oct 23, 2009	21.13	21.13	20.49	20.59
3572	NASDAQ	SVC	Thu, Oct 22, 2009	20.90	21.12	20.46	20.99
3571	NASDAQ	SVC	Wed, Oct 21, 2009	21.34	21.68	20.89	20.92
3570	NASDAQ	SVC	Tue, Oct 20, 2009	21.62	21.73	21.29	21.35
3569	NASDAQ	SVC	Mon, Oct 19, 2009	20.93	21.75	20.81	21.63
3568	NASDAQ	SVC	Fri, Oct 16, 2009	21.12	21.23	20.79	20.82
3567	NASDAQ	SVC	Thu, Oct 15, 2009	21.43	21.57	21.16	21.36
3566	NASDAQ	SVC	Wed, Oct 14, 2009	20.97	21.82	20.82	21.71
3565	NASDAQ	SVC	Tue, Oct 13, 2009	20.68	20.82	20.42	20.65
3564	NASDAQ	SVC	Mon, Oct 12, 2009	20.95	21.03	20.56	20.77
3563	NASDAQ	SVC	Fri, Oct 9, 2009	20.85	20.89	20.24	20.82
3562	NASDAQ	SVC	Thu, Oct 8, 2009	20.89	21.11	20.56	20.94
3561	NASDAQ	SVC	Wed, Oct 7, 2009	20.29	20.74	20.06	20.70
3560	NASDAQ	SVC	Tue, Oct 6, 2009	20.63	20.95	20.14	20.48
3559	NASDAQ	SVC	Mon, Oct 5, 2009	19.83	20.68	19.74	20.54
3558	NASDAQ	SVC	Fri, Oct 2, 2009	19.61	20.12	19.31	19.60
3557	NASDAQ	SVC	Thu, Oct 1, 2009	20.28	21.00	19.91	19.99
3556	NASDAQ	SVC	Wed, Sep 30, 2009	21.23	21.36	20.19	20.37
3555	NASDAQ	SVC	Tue, Sep 29, 2009	20.81	21.21	20.54	21.13
3554	NASDAQ	SVC	Mon, Sep 28, 2009	20.04	20.73	19.86	20.71
3553	NASDAQ	SVC	Fri, Sep 25, 2009	19.62	20.05	19.36	19.90
3552	NASDAQ	SVC	Thu, Sep 24, 2009	20.35	20.60	19.62	19.80
3551	NASDAQ	SVC	Wed, Sep 23, 2009	20.91	21.05	20.32	20.34
3550	NASDAQ	SVC	Tue, Sep 22, 2009	20.09	20.99	20.07	20.77
3549	NASDAQ	SVC	Mon, Sep 21, 2009	19.98	20.21	19.45	19.96
3548	NASDAQ	SVC	Fri, Sep 18, 2009	20.45	20.59	19.59	20.27
3547	NASDAQ	SVC	Thu, Sep 17, 2009	20.65	21.07	20.00	20.37
3546	NASDAQ	SVC	Wed, Sep 16, 2009	20.15	20.83	19.93	20.67
3545	NASDAQ	SVC	Tue, Sep 15, 2009	19.58	20.27	19.57	19.99
3544	NASDAQ	SVC	Mon, Sep 14, 2009	18.78	19.74	18.60	19.65
3543	NASDAQ	SVC	Fri, Sep 11, 2009	19.05	19.25	18.66	18.97
3542	NASDAQ	SVC	Thu, Sep 10, 2009	18.82	19.14	18.55	19.05
3541	NASDAQ	SVC	Wed, Sep 9, 2009	18.37	18.98	18.23	18.89
3540	NASDAQ	SVC	Tue, Sep 8, 2009	17.86	18.38	17.80	18.37
3539	NASDAQ	SVC	Fri, Sep 4, 2009	17.42	17.89	17.09	17.86
3538	NASDAQ	SVC	Thu, Sep 3, 2009	17.18	17.36	16.84	17.35
3537	NASDAQ	SVC	Wed, Sep 2, 2009	17.19	17.20	16.75	16.98
3536	NASDAQ	SVC	Tue, Sep 1, 2009	18.12	18.25	17.04	17.06
3535	NASDAQ	SVC	Mon, Aug 31, 2009	18.60	18.68	18.13	18.22
3534	NASDAQ	SVC	Fri, Aug 28, 2009	18.78	18.98	18.52	18.84
3533	NASDAQ	SVC	Thu, Aug 27, 2009	18.72	18.75	18.16	18.69
3532	NASDAQ	SVC	Wed, Aug 26, 2009	18.29	18.64	18.05	18.64
3531	NASDAQ	SVC	Tue, Aug 25, 2009	17.99	18.50	17.84	18.38
3530	NASDAQ	SVC	Mon, Aug 24, 2009	18.10	18.11	17.69	17.88
3529	NASDAQ	SVC	Fri, Aug 21, 2009	17.78	18.25	17.44	17.94
3528	NASDAQ	SVC	Thu, Aug 20, 2009	17.07	17.64	16.93	17.61
3527	NASDAQ	SVC	Wed, Aug 19, 2009	16.82	17.27	16.75	17.07
3526	NASDAQ	SVC	Tue, Aug 18, 2009	16.86	17.31	16.77	17.08
3525	NASDAQ	SVC	Mon, Aug 17, 2009	17.25	17.25	16.69	16.79
3524	NASDAQ	SVC	Fri, Aug 14, 2009	17.31	17.75	16.98	17.73
3523	NASDAQ	SVC	Thu, Aug 13, 2009	17.24	17.50	16.95	17.47
3522	NASDAQ	SVC	Wed, Aug 12, 2009	16.83	17.25	16.74	17.15
3521	NASDAQ	SVC	Tue, Aug 11, 2009	16.92	17.08	16.58	16.92
3520	NASDAQ	SVC	Mon, Aug 10, 2009	18.43	18.78	18.16	18.47
3519	NASDAQ	SVC	Fri, Aug 7, 2009	17.67	18.81	17.51	18.54
3518	NASDAQ	SVC	Thu, Aug 6, 2009	17.38	18.67	17.26	17.67
3517	NASDAQ	SVC	Wed, Aug 5, 2009	17.28	18.06	16.81	18.02
3516	NASDAQ	SVC	Tue, Aug 4, 2009	16.18	17.34	16.10	17.21
3515	NASDAQ	SVC	Mon, Aug 3, 2009	15.97	16.40	15.83	16.39
3514	NASDAQ	SVC	Fri, Jul 31, 2009	15.62	15.87	15.50	15.79
3513	NASDAQ	SVC	Thu, Jul 30, 2009	15.40	15.83	15.27	15.67
3512	NASDAQ	SVC	Wed, Jul 29, 2009	15.03	15.42	14.90	15.26
3511	NASDAQ	SVC	Tue, Jul 28, 2009	14.85	15.48	14.85	15.25
3510	NASDAQ	SVC	Mon, Jul 27, 2009	14.60	15.16	14.53	15.12
3509	NASDAQ	SVC	Fri, Jul 24, 2009	14.34	14.65	14.13	14.63
3508	NASDAQ	SVC	Thu, Jul 23, 2009	13.79	14.52	13.68	14.41
3507	NASDAQ	SVC	Wed, Jul 22, 2009	13.67	14.00	13.43	13.86
3506	NASDAQ	SVC	Tue, Jul 21, 2009	13.64	14.02	13.44	13.73
3505	NASDAQ	SVC	Mon, Jul 20, 2009	12.91	13.64	12.84	13.63
3504	NASDAQ	SVC	Fri, Jul 17, 2009	13.06	13.19	12.79	12.85
3503	NASDAQ	SVC	Thu, Jul 16, 2009	13.09	13.20	12.79	13.10
3502	NASDAQ	SVC	Wed, Jul 15, 2009	13.04	13.25	12.87	13.17
3501	NASDAQ	SVC	Tue, Jul 14, 2009	12.49	12.98	12.45	12.94
3500	NASDAQ	SVC	Mon, Jul 13, 2009	12.14	12.72	11.88	12.67
3499	NASDAQ	SVC	Fri, Jul 10, 2009	12.19	12.34	11.78	12.09
3498	NASDAQ	SVC	Thu, Jul 9, 2009	12.41	12.66	12.22	12.27
3497	NASDAQ	SVC	Wed, Jul 8, 2009	12.21	12.42	12.05	12.35
3496	NASDAQ	SVC	Tue, Jul 7, 2009	12.36	12.40	12.14	12.19
3495	NASDAQ	SVC	Mon, Jul 6, 2009	11.70	12.44	11.59	12.36
3494	NASDAQ	SVC	Thu, Jul 2, 2009	12.24	12.24	11.69	11.69
3493	NASDAQ	SVC	Wed, Jul 1, 2009	11.94	12.40	11.93	12.33
3492	NASDAQ	SVC	Tue, Jun 30, 2009	11.79	11.95	11.58	11.89
3491	NASDAQ	SVC	Mon, Jun 29, 2009	11.58	11.83	11.42	11.77
3490	NASDAQ	SVC	Fri, Jun 26, 2009	11.42	11.58	11.22	11.53
3489	NASDAQ	SVC	Thu, Jun 25, 2009	11.28	11.45	11.22	11.45
3488	NASDAQ	SVC	Wed, Jun 24, 2009	11.10	11.36	11.06	11.32
3487	NASDAQ	SVC	Tue, Jun 23, 2009	11.05	11.20	10.83	11.04
3486	NASDAQ	SVC	Mon, Jun 22, 2009	11.17	11.24	11.01	11.03
3485	NASDAQ	SVC	Fri, Jun 19, 2009	11.24	11.49	11.00	11.45
3484	NASDAQ	SVC	Thu, Jun 18, 2009	12.12	12.25	11.62	11.68
3483	NASDAQ	SVC	Wed, Jun 17, 2009	13.43	13.68	13.07	13.30
3482	NASDAQ	SVC	Tue, Jun 16, 2009	13.81	14.16	13.29	13.44
3481	NASDAQ	SVC	Mon, Jun 15, 2009	14.49	14.49	13.67	13.74
3480	NASDAQ	SVC	Fri, Jun 12, 2009	14.36	14.71	14.16	14.66
3479	NASDAQ	SVC	Thu, Jun 11, 2009	14.61	14.75	14.29	14.36
3478	NASDAQ	SVC	Wed, Jun 10, 2009	14.96	14.96	14.17	14.54
3477	NASDAQ	SVC	Tue, Jun 9, 2009	15.04	15.09	14.74	14.85
3476	NASDAQ	SVC	Mon, Jun 8, 2009	15.06	15.24	14.76	15.05
3475	NASDAQ	SVC	Fri, Jun 5, 2009	15.23	15.48	15.03	15.35
3474	NASDAQ	SVC	Thu, Jun 4, 2009	14.53	15.25	14.31	15.20
3473	NASDAQ	SVC	Wed, Jun 3, 2009	14.70	14.73	14.16	14.45
3472	NASDAQ	SVC	Tue, Jun 2, 2009	14.83	15.13	14.51	14.85
3471	NASDAQ	SVC	Mon, Jun 1, 2009	14.05	15.39	14.05	14.89
3470	NASDAQ	SVC	Fri, May 29, 2009	14.04	14.04	13.57	13.97
3469	NASDAQ	SVC	Thu, May 28, 2009	13.64	14.03	13.16	13.95
3468	NASDAQ	SVC	Wed, May 27, 2009	14.20	14.34	13.33	13.45
3467	NASDAQ	SVC	Tue, May 26, 2009	13.19	14.34	12.92	14.20
3466	NASDAQ	SVC	Fri, May 22, 2009	13.72	13.94	13.19	13.20
3465	NASDAQ	SVC	Thu, May 21, 2009	13.65	13.89	13.15	13.67
3464	NASDAQ	SVC	Wed, May 20, 2009	14.30	14.62	13.68	13.80
3463	NASDAQ	SVC	Tue, May 19, 2009	13.39	14.39	13.22	13.97
3462	NASDAQ	SVC	Mon, May 18, 2009	12.76	13.82	12.70	13.67
3461	NASDAQ	SVC	Fri, May 15, 2009	13.18	13.28	12.48	12.68
3460	NASDAQ	SVC	Thu, May 14, 2009	12.28	13.40	12.19	13.23
3459	NASDAQ	SVC	Wed, May 13, 2009	13.15	13.15	12.23	12.32
3458	NASDAQ	SVC	Tue, May 12, 2009	13.36	13.74	12.73	13.34
3457	NASDAQ	SVC	Mon, May 11, 2009	13.44	13.78	12.55	13.43
3456	NASDAQ	SVC	Fri, May 8, 2009	12.81	14.25	12.78	14.17
3455	NASDAQ	SVC	Thu, May 7, 2009	13.35	13.52	12.33	12.70
3454	NASDAQ	SVC	Wed, May 6, 2009	13.31	13.92	13.05	13.33
3453	NASDAQ	SVC	Tue, May 5, 2009	13.79	13.79	13.01	13.13
3452	NASDAQ	SVC	Mon, May 4, 2009	12.28	13.90	12.28	13.88
3451	NASDAQ	SVC	Fri, May 1, 2009	12.21	12.52	11.82	12.21
3450	NASDAQ	SVC	Thu, Apr 30, 2009	12.05	12.80	12.00	12.24
3449	NASDAQ	SVC	Wed, Apr 29, 2009	11.52	12.05	11.48	11.97
3448	NASDAQ	SVC	Tue, Apr 28, 2009	10.68	11.79	10.68	11.42
3447	NASDAQ	SVC	Mon, Apr 27, 2009	11.20	11.28	10.44	10.85
3446	NASDAQ	SVC	Fri, Apr 24, 2009	10.45	11.83	10.39	11.35
3445	NASDAQ	SVC	Thu, Apr 23, 2009	10.39	10.66	10.02	10.50
3444	NASDAQ	SVC	Wed, Apr 22, 2009	9.74	10.48	9.61	10.00
3443	NASDAQ	SVC	Tue, Apr 21, 2009	9.24	10.06	9.04	9.84
3442	NASDAQ	SVC	Mon, Apr 20, 2009	9.97	10.23	9.22	9.37
3441	NASDAQ	SVC	Fri, Apr 17, 2009	10.71	10.99	10.29	10.43
3440	NASDAQ	SVC	Thu, Apr 16, 2009	10.19	11.05	9.60	10.70
3439	NASDAQ	SVC	Wed, Apr 15, 2009	9.36	10.15	9.23	10.13
3438	NASDAQ	SVC	Tue, Apr 14, 2009	9.24	9.82	9.18	9.36
3437	NASDAQ	SVC	Mon, Apr 13, 2009	10.11	10.40	9.27	9.31
3436	NASDAQ	SVC	Thu, Apr 9, 2009	11.01	12.38	10.50	10.95
3435	NASDAQ	SVC	Wed, Apr 8, 2009	13.22	13.66	13.14	13.64
3434	NASDAQ	SVC	Tue, Apr 7, 2009	13.18	13.62	13.10	13.11
3433	NASDAQ	SVC	Mon, Apr 6, 2009	13.57	13.75	12.98	13.58
3432	NASDAQ	SVC	Fri, Apr 3, 2009	12.55	13.89	12.29	13.77
3431	NASDAQ	SVC	Thu, Apr 2, 2009	12.49	12.74	12.04	12.63
3430	NASDAQ	SVC	Wed, Apr 1, 2009	11.65	12.45	11.65	12.08
3429	NASDAQ	SVC	Tue, Mar 31, 2009	11.24	12.09	11.24	12.00
3428	NASDAQ	SVC	Mon, Mar 30, 2009	11.43	11.59	11.02	11.07
3427	NASDAQ	SVC	Fri, Mar 27, 2009	12.08	12.22	11.57	11.92
3426	NASDAQ	SVC	Thu, Mar 26, 2009	12.21	12.47	11.72	12.45
3425	NASDAQ	SVC	Wed, Mar 25, 2009	11.63	12.23	10.94	12.00
3424	NASDAQ	SVC	Tue, Mar 24, 2009	11.97	12.40	11.39	11.53
3423	NASDAQ	SVC	Mon, Mar 23, 2009	10.83	12.62	10.80	12.27
3422	NASDAQ	SVC	Fri, Mar 20, 2009	11.48	11.48	10.36	10.41
3421	NASDAQ	SVC	Thu, Mar 19, 2009	12.31	12.67	11.38	11.40
3420	NASDAQ	SVC	Wed, Mar 18, 2009	11.19	12.31	10.95	12.25
3419	NASDAQ	SVC	Tue, Mar 17, 2009	10.41	11.55	10.29	11.54
3418	NASDAQ	SVC	Mon, Mar 16, 2009	11.31	11.36	10.41	10.46
3417	NASDAQ	SVC	Fri, Mar 13, 2009	11.68	11.80	11.03	11.31
3416	NASDAQ	SVC	Thu, Mar 12, 2009	11.01	11.94	10.73	11.81
3415	NASDAQ	SVC	Wed, Mar 11, 2009	10.59	11.38	10.15	11.00
3414	NASDAQ	SVC	Tue, Mar 10, 2009	9.79	10.51	9.60	10.50
3413	NASDAQ	SVC	Mon, Mar 9, 2009	8.75	9.49	8.74	9.38
3412	NASDAQ	SVC	Fri, Mar 6, 2009	9.73	9.99	8.53	9.09
3411	NASDAQ	SVC	Thu, Mar 5, 2009	9.86	10.26	9.50	9.60
3410	NASDAQ	SVC	Wed, Mar 4, 2009	10.33	10.73	10.07	10.23
3409	NASDAQ	SVC	Tue, Mar 3, 2009	10.26	11.90	9.88	10.10
3408	NASDAQ	SVC	Mon, Mar 2, 2009	11.30	11.35	10.31	10.46
3407	NASDAQ	SVC	Fri, Feb 27, 2009	11.26	11.95	11.25	11.40
3406	NASDAQ	SVC	Thu, Feb 26, 2009	12.28	12.61	11.52	11.65
3405	NASDAQ	SVC	Wed, Feb 25, 2009	12.47	12.70	11.69	12.08
3404	NASDAQ	SVC	Tue, Feb 24, 2009	11.10	12.71	11.00	12.62
3403	NASDAQ	SVC	Mon, Feb 23, 2009	12.41	12.44	10.88	10.98
3402	NASDAQ	SVC	Fri, Feb 20, 2009	11.00	12.20	10.83	12.04
3401	NASDAQ	SVC	Thu, Feb 19, 2009	12.18	12.26	11.15	11.35
3400	NASDAQ	SVC	Wed, Feb 18, 2009	11.97	12.10	11.47	11.88
3399	NASDAQ	SVC	Tue, Feb 17, 2009	12.50	12.65	11.77	11.88
3398	NASDAQ	SVC	Fri, Feb 13, 2009	13.49	13.50	12.67	12.80
3397	NASDAQ	SVC	Thu, Feb 12, 2009	13.35	13.67	12.61	13.52
3396	NASDAQ	SVC	Wed, Feb 11, 2009	13.77	13.94	13.28	13.75
3395	NASDAQ	SVC	Tue, Feb 10, 2009	14.60	14.74	13.48	13.56
3394	NASDAQ	SVC	Mon, Feb 9, 2009	14.94	14.94	14.32	14.76
3393	NASDAQ	SVC	Fri, Feb 6, 2009	13.79	14.97	13.54	14.78
3392	NASDAQ	SVC	Thu, Feb 5, 2009	13.41	14.28	13.15	13.78
3391	NASDAQ	SVC	Wed, Feb 4, 2009	13.80	14.18	13.47	13.51
3390	NASDAQ	SVC	Tue, Feb 3, 2009	14.10	14.14	13.53	13.85
3389	NASDAQ	SVC	Mon, Feb 2, 2009	13.44	14.02	13.35	14.01
3388	NASDAQ	SVC	Fri, Jan 30, 2009	14.05	14.44	13.17	13.42
3387	NASDAQ	SVC	Thu, Jan 29, 2009	14.88	14.88	13.75	13.83
3386	NASDAQ	SVC	Wed, Jan 28, 2009	14.31	15.19	14.21	15.11
3385	NASDAQ	SVC	Tue, Jan 27, 2009	13.89	14.29	13.78	14.23
3384	NASDAQ	SVC	Mon, Jan 26, 2009	13.99	14.28	13.26	13.72
3383	NASDAQ	SVC	Fri, Jan 23, 2009	13.55	14.15	12.94	13.97
3382	NASDAQ	SVC	Thu, Jan 22, 2009	14.10	14.32	13.50	13.80
3381	NASDAQ	SVC	Wed, Jan 21, 2009	13.24	14.62	12.36	14.38
3380	NASDAQ	SVC	Tue, Jan 20, 2009	14.06	14.06	12.69	12.69
3379	NASDAQ	SVC	Fri, Jan 16, 2009	14.04	14.53	13.49	14.24
3378	NASDAQ	SVC	Thu, Jan 15, 2009	14.07	15.19	13.51	14.60
3377	NASDAQ	SVC	Wed, Jan 14, 2009	14.09	14.16	13.62	13.76
3376	NASDAQ	SVC	Tue, Jan 13, 2009	13.79	14.42	13.35	14.25
3375	NASDAQ	SVC	Mon, Jan 12, 2009	14.92	14.99	13.56	13.82
3374	NASDAQ	SVC	Fri, Jan 9, 2009	15.32	15.38	14.52	14.70
3373	NASDAQ	SVC	Thu, Jan 8, 2009	14.25	15.20	14.03	14.99
3372	NASDAQ	SVC	Wed, Jan 7, 2009	14.89	14.89	14.07	14.22
3371	NASDAQ	SVC	Tue, Jan 6, 2009	13.91	15.25	13.70	15.06
3370	NASDAQ	SVC	Mon, Jan 5, 2009	14.00	14.01	13.00	13.67
3369	NASDAQ	SVC	Fri, Jan 2, 2009	14.91	15.08	14.22	14.36
3368	NASDAQ	SVC	Wed, Dec 31, 2008	13.77	14.99	13.53	14.87
3367	NASDAQ	SVC	Tue, Dec 30, 2008	13.25	13.91	13.25	13.81
3366	NASDAQ	SVC	Mon, Dec 29, 2008	13.89	13.89	12.94	13.19
3365	NASDAQ	SVC	Fri, Dec 26, 2008	13.78	14.00	13.38	13.92
3364	NASDAQ	SVC	Wed, Dec 24, 2008	13.43	13.79	13.08	13.77
3363	NASDAQ	SVC	Tue, Dec 23, 2008	13.37	13.83	13.14	13.43
3362	NASDAQ	SVC	Mon, Dec 22, 2008	13.81	13.99	12.81	13.40
3361	NASDAQ	SVC	Fri, Dec 19, 2008	12.95	14.15	12.30	14.08
3360	NASDAQ	SVC	Thu, Dec 18, 2008	14.62	14.90	12.80	13.05
3359	NASDAQ	SVC	Wed, Dec 17, 2008	14.01	15.19	13.50	14.54
3358	NASDAQ	SVC	Tue, Dec 16, 2008	12.23	14.74	12.23	14.46
3357	NASDAQ	SVC	Mon, Dec 15, 2008	12.46	12.75	11.87	12.18
3356	NASDAQ	SVC	Fri, Dec 12, 2008	11.10	12.84	10.64	12.82
3355	NASDAQ	SVC	Thu, Dec 11, 2008	13.10	13.20	11.21	11.43
3354	NASDAQ	SVC	Wed, Dec 10, 2008	12.86	13.43	12.40	13.24
3353	NASDAQ	SVC	Tue, Dec 9, 2008	12.76	13.23	12.03	12.48
3352	NASDAQ	SVC	Mon, Dec 8, 2008	11.83	12.98	11.76	12.82
3351	NASDAQ	SVC	Fri, Dec 5, 2008	10.29	11.66	10.26	11.61
3350	NASDAQ	SVC	Thu, Dec 4, 2008	11.09	11.52	10.37	10.56
3349	NASDAQ	SVC	Wed, Dec 3, 2008	10.62	11.25	10.02	11.23
3348	NASDAQ	SVC	Tue, Dec 2, 2008	9.60	10.97	9.53	10.80
3347	NASDAQ	SVC	Mon, Dec 1, 2008	11.13	11.45	9.22	9.39
3346	NASDAQ	SVC	Fri, Nov 28, 2008	11.50	11.74	10.98	11.46
3345	NASDAQ	SVC	Wed, Nov 26, 2008	10.91	11.90	10.24	11.84
3344	NASDAQ	SVC	Tue, Nov 25, 2008	11.02	11.50	9.88	10.92
3343	NASDAQ	SVC	Mon, Nov 24, 2008	8.63	10.96	8.34	10.87
3342	NASDAQ	SVC	Fri, Nov 21, 2008	7.34	8.90	7.24	8.39
3341	NASDAQ	SVC	Thu, Nov 20, 2008	7.59	8.06	6.88	7.20
3340	NASDAQ	SVC	Wed, Nov 19, 2008	9.44	9.66	7.55	7.69
3339	NASDAQ	SVC	Tue, Nov 18, 2008	10.42	10.82	8.92	9.45
3338	NASDAQ	SVC	Mon, Nov 17, 2008	10.04	11.00	10.04	10.42
3337	NASDAQ	SVC	Fri, Nov 14, 2008	11.95	11.95	9.45	9.73
3336	NASDAQ	SVC	Thu, Nov 13, 2008	9.91	12.40	9.17	12.38
3335	NASDAQ	SVC	Wed, Nov 12, 2008	9.72	10.54	9.51	9.84
3334	NASDAQ	SVC	Tue, Nov 11, 2008	8.20	10.36	8.20	9.78
3333	NASDAQ	SVC	Mon, Nov 10, 2008	9.67	9.83	8.03	8.15
3332	NASDAQ	SVC	Fri, Nov 7, 2008	8.75	9.58	8.51	9.44
3331	NASDAQ	SVC	Thu, Nov 6, 2008	9.19	9.39	8.66	8.68
3330	NASDAQ	SVC	Wed, Nov 5, 2008	9.93	9.98	9.08	9.21
3329	NASDAQ	SVC	Tue, Nov 4, 2008	10.01	10.37	9.57	9.97
3328	NASDAQ	SVC	Mon, Nov 3, 2008	10.00	10.38	9.88	9.93
3327	NASDAQ	SVC	Fri, Oct 31, 2008	10.45	10.47	9.90	10.15
3326	NASDAQ	SVC	Thu, Oct 30, 2008	10.17	10.60	10.05	10.54
3325	NASDAQ	SVC	Wed, Oct 29, 2008	9.90	10.65	9.70	10.05
3324	NASDAQ	SVC	Tue, Oct 28, 2008	8.67	9.94	8.34	9.92
3323	NASDAQ	SVC	Mon, Oct 27, 2008	8.96	9.55	8.50	8.55
3322	NASDAQ	SVC	Fri, Oct 24, 2008	8.51	9.69	8.21	9.31
3321	NASDAQ	SVC	Thu, Oct 23, 2008	10.08	11.07	9.27	9.93
3320	NASDAQ	SVC	Wed, Oct 22, 2008	10.95	10.99	9.65	9.94
3319	NASDAQ	SVC	Tue, Oct 21, 2008	11.39	11.57	10.99	11.04
3318	NASDAQ	SVC	Mon, Oct 20, 2008	11.67	11.91	11.12	11.49
3317	NASDAQ	SVC	Fri, Oct 17, 2008	11.89	12.23	11.44	11.56
3316	NASDAQ	SVC	Thu, Oct 16, 2008	11.90	12.24	10.85	12.00
3315	NASDAQ	SVC	Wed, Oct 15, 2008	12.66	12.66	11.30	11.76
3314	NASDAQ	SVC	Tue, Oct 14, 2008	12.99	13.63	12.05	12.78
3313	NASDAQ	SVC	Mon, Oct 13, 2008	11.98	12.76	11.03	12.64
3312	NASDAQ	SVC	Fri, Oct 10, 2008	10.51	11.31	9.63	11.29
3311	NASDAQ	SVC	Thu, Oct 9, 2008	13.15	13.73	11.31	11.31
3310	NASDAQ	SVC	Wed, Oct 8, 2008	12.92	13.74	11.89	13.11
3309	NASDAQ	SVC	Tue, Oct 7, 2008	15.59	17.00	13.60	13.77
3308	NASDAQ	SVC	Mon, Oct 6, 2008	16.71	16.71	15.11	15.22
3307	NASDAQ	SVC	Fri, Oct 3, 2008	18.35	18.35	16.76	17.01
3306	NASDAQ	SVC	Thu, Oct 2, 2008	19.47	19.47	17.75	17.76
3305	NASDAQ	SVC	Wed, Oct 1, 2008	19.80	20.26	19.26	19.54
3304	NASDAQ	SVC	Tue, Sep 30, 2008	18.89	20.95	18.79	20.52
3303	NASDAQ	SVC	Mon, Sep 29, 2008	20.01	20.39	18.82	18.87
3302	NASDAQ	SVC	Fri, Sep 26, 2008	20.10	20.70	19.53	20.61
3301	NASDAQ	SVC	Thu, Sep 25, 2008	20.09	20.52	19.69	20.34
3300	NASDAQ	SVC	Wed, Sep 24, 2008	20.80	20.81	19.85	20.01
3299	NASDAQ	SVC	Tue, Sep 23, 2008	20.56	21.52	20.51	20.81
3298	NASDAQ	SVC	Mon, Sep 22, 2008	22.01	22.39	20.49	20.57
3297	NASDAQ	SVC	Fri, Sep 19, 2008	22.59	22.60	19.43	22.49
3296	NASDAQ	SVC	Thu, Sep 18, 2008	20.45	21.16	18.65	20.90
3295	NASDAQ	SVC	Wed, Sep 17, 2008	20.84	21.41	20.11	20.24
3294	NASDAQ	SVC	Tue, Sep 16, 2008	21.00	21.31	19.25	21.25
3293	NASDAQ	SVC	Mon, Sep 15, 2008	21.05	22.26	21.01	21.01
3292	NASDAQ	SVC	Fri, Sep 12, 2008	21.59	22.21	21.57	22.18
3291	NASDAQ	SVC	Thu, Sep 11, 2008	21.84	22.20	21.44	22.06
3290	NASDAQ	SVC	Wed, Sep 10, 2008	21.97	22.28	21.48	22.18
3289	NASDAQ	SVC	Tue, Sep 9, 2008	22.13	22.93	21.62	21.86
3288	NASDAQ	SVC	Mon, Sep 8, 2008	22.46	22.46	21.68	22.41
3287	NASDAQ	SVC	Fri, Sep 5, 2008	21.79	21.92	21.31	21.67
3286	NASDAQ	SVC	Thu, Sep 4, 2008	22.83	22.99	21.81	21.85
3285	NASDAQ	SVC	Wed, Sep 3, 2008	22.55	22.90	22.33	22.89
3284	NASDAQ	SVC	Tue, Sep 2, 2008	23.00	23.60	22.35	22.64
3283	NASDAQ	SVC	Fri, Aug 29, 2008	22.84	23.01	22.55	22.68
3282	NASDAQ	SVC	Thu, Aug 28, 2008	22.51	23.02	22.11	22.94
3281	NASDAQ	SVC	Wed, Aug 27, 2008	22.28	22.89	22.01	22.35
3280	NASDAQ	SVC	Tue, Aug 26, 2008	21.83	22.41	21.83	22.41
3279	NASDAQ	SVC	Mon, Aug 25, 2008	22.56	22.60	21.75	21.86
3278	NASDAQ	SVC	Fri, Aug 22, 2008	22.37	23.00	22.22	22.83
3277	NASDAQ	SVC	Thu, Aug 21, 2008	22.09	22.41	21.75	22.23
3276	NASDAQ	SVC	Wed, Aug 20, 2008	22.38	22.45	21.85	22.23
3275	NASDAQ	SVC	Tue, Aug 19, 2008	22.72	22.72	22.08	22.26
3274	NASDAQ	SVC	Mon, Aug 18, 2008	22.93	23.23	22.52	22.87
3273	NASDAQ	SVC	Fri, Aug 15, 2008	23.24	23.24	22.54	23.08
3272	NASDAQ	SVC	Thu, Aug 14, 2008	21.83	22.92	21.64	22.81
3271	NASDAQ	SVC	Wed, Aug 13, 2008	21.67	22.09	21.35	21.86
3270	NASDAQ	SVC	Tue, Aug 12, 2008	21.96	22.85	21.32	21.76
3269	NASDAQ	SVC	Mon, Aug 11, 2008	22.62	23.60	22.36	22.83
3268	NASDAQ	SVC	Fri, Aug 8, 2008	21.92	22.81	21.70	22.53
3267	NASDAQ	SVC	Thu, Aug 7, 2008	22.06	22.53	21.68	21.83
3266	NASDAQ	SVC	Wed, Aug 6, 2008	22.47	22.47	21.67	22.20
3265	NASDAQ	SVC	Tue, Aug 5, 2008	21.27	22.51	21.27	22.45
3264	NASDAQ	SVC	Mon, Aug 4, 2008	21.51	21.51	20.70	20.95
3263	NASDAQ	SVC	Fri, Aug 1, 2008	21.45	21.69	20.70	21.56
3262	NASDAQ	SVC	Thu, Jul 31, 2008	21.76	22.06	21.17	21.30
3261	NASDAQ	SVC	Wed, Jul 30, 2008	22.37	22.37	21.00	21.89
3260	NASDAQ	SVC	Tue, Jul 29, 2008	21.99	23.07	21.99	22.88
3259	NASDAQ	SVC	Mon, Jul 28, 2008	22.60	22.99	21.81	21.89
3258	NASDAQ	SVC	Fri, Jul 25, 2008	22.51	23.18	22.16	22.42
3257	NASDAQ	SVC	Thu, Jul 24, 2008	24.12	24.31	22.03	22.20
3256	NASDAQ	SVC	Wed, Jul 23, 2008	23.22	24.56	23.00	24.02
3255	NASDAQ	SVC	Tue, Jul 22, 2008	22.23	23.20	22.01	23.11
3254	NASDAQ	SVC	Mon, Jul 21, 2008	22.00	22.70	21.90	22.54
3253	NASDAQ	SVC	Fri, Jul 18, 2008	22.45	22.45	21.56	22.00
3252	NASDAQ	SVC	Thu, Jul 17, 2008	22.44	22.70	21.64	22.33
3251	NASDAQ	SVC	Wed, Jul 16, 2008	20.23	22.13	19.94	21.90
3250	NASDAQ	SVC	Tue, Jul 15, 2008	20.78	20.95	19.76	20.07
3249	NASDAQ	SVC	Mon, Jul 14, 2008	23.27	23.27	21.13	21.13
3248	NASDAQ	SVC	Fri, Jul 11, 2008	22.04	23.27	22.04	22.73
3247	NASDAQ	SVC	Thu, Jul 10, 2008	22.74	22.86	22.01	22.64
3246	NASDAQ	SVC	Wed, Jul 9, 2008	24.81	25.10	22.64	22.70
3245	NASDAQ	SVC	Tue, Jul 8, 2008	23.21	25.44	23.13	24.80
3244	NASDAQ	SVC	Mon, Jul 7, 2008	23.87	24.22	23.25	23.30
3243	NASDAQ	SVC	Thu, Jul 3, 2008	23.76	24.00	23.55	23.69
3242	NASDAQ	SVC	Wed, Jul 2, 2008	24.26	24.31	23.72	23.72
3241	NASDAQ	SVC	Tue, Jul 1, 2008	24.31	24.46	23.78	24.35
3240	NASDAQ	SVC	Mon, Jun 30, 2008	24.71	25.25	24.26	24.46
3239	NASDAQ	SVC	Fri, Jun 27, 2008	25.39	25.54	24.55	24.71
3238	NASDAQ	SVC	Thu, Jun 26, 2008	26.69	26.79	25.25	25.27
3237	NASDAQ	SVC	Wed, Jun 25, 2008	26.43	27.33	26.43	26.90
3236	NASDAQ	SVC	Tue, Jun 24, 2008	26.58	27.26	26.36	26.46
3235	NASDAQ	SVC	Mon, Jun 23, 2008	27.42	27.57	26.48	26.51
3234	NASDAQ	SVC	Fri, Jun 20, 2008	27.49	27.97	27.10	27.23
3233	NASDAQ	SVC	Thu, Jun 19, 2008	27.05	27.54	26.78	27.53
3232	NASDAQ	SVC	Wed, Jun 18, 2008	27.10	27.36	26.75	26.97
3231	NASDAQ	SVC	Tue, Jun 17, 2008	28.52	28.58	27.34	27.37
3230	NASDAQ	SVC	Mon, Jun 16, 2008	28.18	28.46	28.03	28.46
3229	NASDAQ	SVC	Fri, Jun 13, 2008	28.14	28.22	27.56	28.22
3228	NASDAQ	SVC	Thu, Jun 12, 2008	28.35	28.55	27.63	28.00
3227	NASDAQ	SVC	Wed, Jun 11, 2008	28.87	28.98	28.33	28.34
3226	NASDAQ	SVC	Tue, Jun 10, 2008	28.53	28.97	28.26	28.80
3225	NASDAQ	SVC	Mon, Jun 9, 2008	29.65	29.85	28.74	28.76
3224	NASDAQ	SVC	Fri, Jun 6, 2008	30.75	30.75	29.61	29.71
3223	NASDAQ	SVC	Thu, Jun 5, 2008	30.63	30.85	30.48	30.81
3222	NASDAQ	SVC	Wed, Jun 4, 2008	30.74	30.81	30.42	30.64
3221	NASDAQ	SVC	Tue, Jun 3, 2008	30.92	31.00	30.24	30.71
3220	NASDAQ	SVC	Mon, Jun 2, 2008	30.91	30.91	30.50	30.73
3219	NASDAQ	SVC	Fri, May 30, 2008	31.18	31.28	30.96	31.00
3218	NASDAQ	SVC	Thu, May 29, 2008	31.48	31.78	30.99	31.20
3217	NASDAQ	SVC	Wed, May 28, 2008	32.75	32.80	31.41	31.42
3216	NASDAQ	SVC	Tue, May 27, 2008	31.74	32.55	31.74	32.55
3215	NASDAQ	SVC	Fri, May 23, 2008	31.90	32.25	31.40	31.84
3214	NASDAQ	SVC	Thu, May 22, 2008	31.37	31.96	31.30	31.88
3213	NASDAQ	SVC	Wed, May 21, 2008	32.14	32.30	31.19	31.28
3212	NASDAQ	SVC	Tue, May 20, 2008	31.88	32.29	31.88	32.04
3211	NASDAQ	SVC	Mon, May 19, 2008	31.85	32.19	31.68	32.11
3210	NASDAQ	SVC	Fri, May 16, 2008	32.07	32.18	31.65	31.77
3209	NASDAQ	SVC	Thu, May 15, 2008	31.97	32.13	31.53	32.09
3208	NASDAQ	SVC	Wed, May 14, 2008	31.50	31.95	31.35	31.84
3207	NASDAQ	SVC	Tue, May 13, 2008	31.11	31.45	30.67	31.40
3206	NASDAQ	SVC	Mon, May 12, 2008	30.65	31.21	30.11	31.20
3205	NASDAQ	SVC	Fri, May 9, 2008	30.78	31.09	30.48	30.56
3204	NASDAQ	SVC	Thu, May 8, 2008	31.27	31.50	30.85	31.00
3203	NASDAQ	SVC	Wed, May 7, 2008	32.02	32.27	31.06	31.12
3202	NASDAQ	SVC	Tue, May 6, 2008	31.87	32.31	31.64	32.09
3201	NASDAQ	SVC	Mon, May 5, 2008	32.37	32.42	31.50	31.96
3200	NASDAQ	SVC	Fri, May 2, 2008	32.72	33.02	32.15	32.30
3199	NASDAQ	SVC	Thu, May 1, 2008	32.19	32.57	32.06	32.57
3198	NASDAQ	SVC	Wed, Apr 30, 2008	32.56	33.05	32.13	32.13
3197	NASDAQ	SVC	Tue, Apr 29, 2008	33.03	33.08	32.51	32.55
3196	NASDAQ	SVC	Mon, Apr 28, 2008	32.65	33.18	32.47	33.12
3195	NASDAQ	SVC	Fri, Apr 25, 2008	32.98	33.06	32.40	32.67
3194	NASDAQ	SVC	Thu, Apr 24, 2008	32.99	33.43	32.41	32.95
3193	NASDAQ	SVC	Wed, Apr 23, 2008	33.63	33.84	32.85	32.97
3192	NASDAQ	SVC	Tue, Apr 22, 2008	33.08	33.89	33.08	33.48
3191	NASDAQ	SVC	Mon, Apr 21, 2008	33.64	33.82	33.15	33.42
3190	NASDAQ	SVC	Fri, Apr 18, 2008	34.29	34.43	33.65	33.83
3189	NASDAQ	SVC	Thu, Apr 17, 2008	33.69	34.14	33.56	34.03
3188	NASDAQ	SVC	Wed, Apr 16, 2008	33.40	34.00	33.19	33.92
3187	NASDAQ	SVC	Tue, Apr 15, 2008	32.63	33.20	32.48	33.20
3186	NASDAQ	SVC	Mon, Apr 14, 2008	32.10	32.65	31.99	32.51
3185	NASDAQ	SVC	Fri, Apr 11, 2008	33.01	33.01	31.90	31.99
3184	NASDAQ	SVC	Thu, Apr 10, 2008	32.93	34.04	32.75	33.74
3183	NASDAQ	SVC	Wed, Apr 9, 2008	33.26	33.44	32.63	32.86
3182	NASDAQ	SVC	Tue, Apr 8, 2008	33.97	33.97	33.01	33.10
3181	NASDAQ	SVC	Mon, Apr 7, 2008	33.80	34.14	33.60	33.93
3180	NASDAQ	SVC	Fri, Apr 4, 2008	33.95	34.20	33.50	33.67
3179	NASDAQ	SVC	Thu, Apr 3, 2008	32.92	33.93	32.75	33.93
3178	NASDAQ	SVC	Wed, Apr 2, 2008	33.35	33.45	32.44	33.09
3177	NASDAQ	SVC	Tue, Apr 1, 2008	32.62	33.30	32.15	33.27
3176	NASDAQ	SVC	Mon, Mar 31, 2008	34.71	35.08	34.00	34.02
3175	NASDAQ	SVC	Fri, Mar 28, 2008	35.50	35.75	34.42	34.58
3174	NASDAQ	SVC	Thu, Mar 27, 2008	35.91	36.31	35.29	35.31
3173	NASDAQ	SVC	Wed, Mar 26, 2008	36.64	36.78	35.75	35.83
3172	NASDAQ	SVC	Tue, Mar 25, 2008	36.90	36.97	36.06	36.86
3171	NASDAQ	SVC	Mon, Mar 24, 2008	36.45	37.17	36.40	36.98
3170	NASDAQ	SVC	Thu, Mar 20, 2008	35.58	36.30	35.03	36.30
3169	NASDAQ	SVC	Wed, Mar 19, 2008	36.07	36.24	35.32	35.32
3168	NASDAQ	SVC	Tue, Mar 18, 2008	35.77	36.02	34.53	35.83
3167	NASDAQ	SVC	Mon, Mar 17, 2008	34.20	35.80	34.20	35.25
3166	NASDAQ	SVC	Fri, Mar 14, 2008	35.08	35.34	33.80	35.02
3165	NASDAQ	SVC	Thu, Mar 13, 2008	34.10	34.99	33.60	34.86
3164	NASDAQ	SVC	Wed, Mar 12, 2008	35.49	35.89	34.31	34.45
3163	NASDAQ	SVC	Tue, Mar 11, 2008	35.79	35.90	34.66	35.45
3162	NASDAQ	SVC	Mon, Mar 10, 2008	34.99	35.12	34.42	34.66
3161	NASDAQ	SVC	Fri, Mar 7, 2008	34.18	35.30	34.18	35.01
3160	NASDAQ	SVC	Thu, Mar 6, 2008	35.70	35.81	34.45	34.50
3159	NASDAQ	SVC	Wed, Mar 5, 2008	36.06	36.60	35.51	35.89
3158	NASDAQ	SVC	Tue, Mar 4, 2008	36.30	36.38	35.68	36.06
3157	NASDAQ	SVC	Mon, Mar 3, 2008	36.25	36.50	35.55	36.50
3156	NASDAQ	SVC	Fri, Feb 29, 2008	36.00	36.46	35.74	36.33
3155	NASDAQ	SVC	Thu, Feb 28, 2008	35.98	36.60	35.69	36.33
3154	NASDAQ	SVC	Wed, Feb 27, 2008	35.80	36.84	35.75	36.09
3153	NASDAQ	SVC	Tue, Feb 26, 2008	35.68	36.08	35.40	36.02
3152	NASDAQ	SVC	Mon, Feb 25, 2008	34.99	35.93	34.36	35.86
3151	NASDAQ	SVC	Fri, Feb 22, 2008	34.10	34.95	33.64	34.95
3150	NASDAQ	SVC	Thu, Feb 21, 2008	34.95	35.00	34.02	34.06
3149	NASDAQ	SVC	Wed, Feb 20, 2008	34.21	34.90	34.01	34.82
3148	NASDAQ	SVC	Tue, Feb 19, 2008	34.75	34.91	34.34	34.53
3147	NASDAQ	SVC	Fri, Feb 15, 2008	33.90	34.46	33.42	34.46
3146	NASDAQ	SVC	Thu, Feb 14, 2008	35.00	35.00	34.08	34.11
3145	NASDAQ	SVC	Wed, Feb 13, 2008	35.00	35.30	34.41	34.96
3144	NASDAQ	SVC	Tue, Feb 12, 2008	33.41	34.63	33.38	34.51
3143	NASDAQ	SVC	Mon, Feb 11, 2008	33.80	33.88	33.15	33.31
3142	NASDAQ	SVC	Fri, Feb 8, 2008	34.09	34.26	33.58	33.74
3141	NASDAQ	SVC	Thu, Feb 7, 2008	33.04	34.23	33.00	34.23
3140	NASDAQ	SVC	Wed, Feb 6, 2008	34.03	34.03	33.18	33.18
3139	NASDAQ	SVC	Tue, Feb 5, 2008	34.17	34.97	33.70	33.70
3138	NASDAQ	SVC	Mon, Feb 4, 2008	34.90	35.13	34.14	34.74
3137	NASDAQ	SVC	Fri, Feb 1, 2008	34.08	34.95	33.86	34.91
3136	NASDAQ	SVC	Thu, Jan 31, 2008	32.38	34.21	32.25	33.95
3135	NASDAQ	SVC	Wed, Jan 30, 2008	33.54	34.00	32.60	32.62
3134	NASDAQ	SVC	Tue, Jan 29, 2008	33.49	33.95	32.90	33.67
3133	NASDAQ	SVC	Mon, Jan 28, 2008	32.14	33.24	31.90	33.24
3132	NASDAQ	SVC	Fri, Jan 25, 2008	33.37	33.50	31.85	32.20
3131	NASDAQ	SVC	Thu, Jan 24, 2008	34.83	34.83	32.85	33.07
3130	NASDAQ	SVC	Wed, Jan 23, 2008	31.32	35.36	31.27	35.18
3129	NASDAQ	SVC	Tue, Jan 22, 2008	29.69	32.30	29.69	32.12
3128	NASDAQ	SVC	Fri, Jan 18, 2008	30.89	31.12	30.25	30.99
3127	NASDAQ	SVC	Thu, Jan 17, 2008	31.19	31.69	30.79	30.81
3126	NASDAQ	SVC	Wed, Jan 16, 2008	30.22	31.49	30.13	31.03
3125	NASDAQ	SVC	Tue, Jan 15, 2008	30.77	30.83	30.13	30.40
3124	NASDAQ	SVC	Mon, Jan 14, 2008	31.29	31.42	30.57	31.16
3123	NASDAQ	SVC	Fri, Jan 11, 2008	30.66	31.55	30.31	31.01
3122	NASDAQ	SVC	Thu, Jan 10, 2008	30.51	31.51	30.00	30.97
3121	NASDAQ	SVC	Wed, Jan 9, 2008	30.37	30.98	29.50	30.84
3120	NASDAQ	SVC	Tue, Jan 8, 2008	31.66	32.21	30.46	30.46
3119	NASDAQ	SVC	Mon, Jan 7, 2008	31.47	31.75	30.99	31.60
3118	NASDAQ	SVC	Fri, Jan 4, 2008	31.56	31.94	31.23	31.28
3117	NASDAQ	SVC	Thu, Jan 3, 2008	32.55	32.74	31.87	31.88
3116	NASDAQ	SVC	Wed, Jan 2, 2008	32.16	32.64	31.81	32.44
3115	NASDAQ	SVC	Mon, Dec 31, 2007	32.62	32.73	32.02	32.22
3114	NASDAQ	SVC	Fri, Dec 28, 2007	32.81	33.00	32.56	32.73
3113	NASDAQ	SVC	Thu, Dec 27, 2007	32.80	33.16	32.68	32.82
3112	NASDAQ	SVC	Wed, Dec 26, 2007	34.03	34.03	32.99	33.00
3111	NASDAQ	SVC	Mon, Dec 24, 2007	33.21	34.04	33.21	34.03
3110	NASDAQ	SVC	Fri, Dec 21, 2007	33.30	33.48	33.12	33.38
3109	NASDAQ	SVC	Thu, Dec 20, 2007	33.44	33.54	32.54	33.04
3108	NASDAQ	SVC	Wed, Dec 19, 2007	33.06	33.53	32.95	33.26
3107	NASDAQ	SVC	Tue, Dec 18, 2007	33.62	33.70	32.40	33.19
3106	NASDAQ	SVC	Mon, Dec 17, 2007	34.50	34.59	33.24	33.24
3105	NASDAQ	SVC	Fri, Dec 14, 2007	35.95	36.38	34.65	34.66
3104	NASDAQ	SVC	Thu, Dec 13, 2007	35.44	36.05	35.12	35.98
3103	NASDAQ	SVC	Wed, Dec 12, 2007	37.30	37.79	35.39	35.50
3102	NASDAQ	SVC	Tue, Dec 11, 2007	38.16	38.55	36.42	36.42
3101	NASDAQ	SVC	Mon, Dec 10, 2007	37.51	38.15	37.25	38.14
3100	NASDAQ	SVC	Fri, Dec 7, 2007	37.97	38.04	37.37	37.48
3099	NASDAQ	SVC	Thu, Dec 6, 2007	36.58	37.81	36.34	37.81
3098	NASDAQ	SVC	Wed, Dec 5, 2007	36.15	36.90	36.08	36.70
3097	NASDAQ	SVC	Tue, Dec 4, 2007	35.95	36.05	35.66	35.73
3096	NASDAQ	SVC	Mon, Dec 3, 2007	36.42	36.54	35.93	36.23
3095	NASDAQ	SVC	Fri, Nov 30, 2007	36.22	36.54	36.07	36.54
3094	NASDAQ	SVC	Thu, Nov 29, 2007	36.10	36.42	35.42	35.93
3093	NASDAQ	SVC	Wed, Nov 28, 2007	35.55	36.38	35.20	36.37
3092	NASDAQ	SVC	Tue, Nov 27, 2007	34.89	35.29	34.39	35.29
3091	NASDAQ	SVC	Mon, Nov 26, 2007	36.21	36.21	34.66	34.66
3090	NASDAQ	SVC	Fri, Nov 23, 2007	35.77	36.34	35.58	36.22
3089	NASDAQ	SVC	Wed, Nov 21, 2007	35.21	35.80	35.04	35.64
3088	NASDAQ	SVC	Tue, Nov 20, 2007	35.74	36.25	35.08	35.59
3087	NASDAQ	SVC	Mon, Nov 19, 2007	36.30	36.40	35.62	35.81
3086	NASDAQ	SVC	Fri, Nov 16, 2007	36.65	37.02	36.00	36.49
3085	NASDAQ	SVC	Thu, Nov 15, 2007	36.37	37.04	36.33	36.60
3084	NASDAQ	SVC	Wed, Nov 14, 2007	37.61	37.94	36.72	36.73
3083	NASDAQ	SVC	Tue, Nov 13, 2007	36.29	37.36	36.29	37.34
3082	NASDAQ	SVC	Mon, Nov 12, 2007	36.02	36.70	36.00	36.12
3081	NASDAQ	SVC	Fri, Nov 9, 2007	36.10	36.51	35.77	36.12
3080	NASDAQ	SVC	Thu, Nov 8, 2007	36.25	36.50	35.80	36.29
3079	NASDAQ	SVC	Wed, Nov 7, 2007	36.64	37.50	35.91	36.08
3078	NASDAQ	SVC	Tue, Nov 6, 2007	37.12	37.45	36.75	37.37
3077	NASDAQ	SVC	Mon, Nov 5, 2007	37.41	37.62	37.00	37.09
3076	NASDAQ	SVC	Fri, Nov 2, 2007	38.30	38.50	37.15	37.58
3075	NASDAQ	SVC	Thu, Nov 1, 2007	39.25	39.39	38.27	38.27
3074	NASDAQ	SVC	Wed, Oct 31, 2007	39.74	39.98	39.07	39.60
3073	NASDAQ	SVC	Tue, Oct 30, 2007	38.91	39.72	38.91	39.50
3072	NASDAQ	SVC	Mon, Oct 29, 2007	39.70	39.72	39.00	39.06
3071	NASDAQ	SVC	Fri, Oct 26, 2007	39.59	39.76	38.98	39.49
3070	NASDAQ	SVC	Thu, Oct 25, 2007	39.55	39.84	38.84	39.34
3069	NASDAQ	SVC	Wed, Oct 24, 2007	39.71	39.80	38.67	39.46
3068	NASDAQ	SVC	Tue, Oct 23, 2007	40.75	40.81	39.75	39.88
3067	NASDAQ	SVC	Mon, Oct 22, 2007	39.96	40.77	39.87	40.59
3066	NASDAQ	SVC	Fri, Oct 19, 2007	41.35	41.35	40.09	40.09
3065	NASDAQ	SVC	Thu, Oct 18, 2007	41.35	42.15	40.84	41.51
3064	NASDAQ	SVC	Wed, Oct 17, 2007	41.63	41.82	40.65	41.50
3063	NASDAQ	SVC	Tue, Oct 16, 2007	42.38	42.71	42.02	42.36
3062	NASDAQ	SVC	Mon, Oct 15, 2007	42.54	42.69	42.20	42.40
3061	NASDAQ	SVC	Fri, Oct 12, 2007	42.95	43.14	42.54	42.61
3060	NASDAQ	SVC	Thu, Oct 11, 2007	42.99	43.18	42.63	42.84
3059	NASDAQ	SVC	Wed, Oct 10, 2007	42.00	42.97	41.72	42.78
3058	NASDAQ	SVC	Tue, Oct 9, 2007	42.13	42.26	41.75	42.20
3057	NASDAQ	SVC	Mon, Oct 8, 2007	42.82	42.95	42.02	42.08
3056	NASDAQ	SVC	Fri, Oct 5, 2007	42.40	43.05	41.95	43.05
3055	NASDAQ	SVC	Thu, Oct 4, 2007	41.99	42.10	41.62	42.05
3054	NASDAQ	SVC	Wed, Oct 3, 2007	41.63	41.91	41.33	41.75
3053	NASDAQ	SVC	Tue, Oct 2, 2007	41.22	41.80	41.10	41.79
3052	NASDAQ	SVC	Mon, Oct 1, 2007	40.65	41.57	40.65	41.22
3051	NASDAQ	SVC	Fri, Sep 28, 2007	40.16	40.65	40.02	40.65
3050	NASDAQ	SVC	Thu, Sep 27, 2007	40.24	40.25	40.04	40.20
3049	NASDAQ	SVC	Wed, Sep 26, 2007	40.52	40.70	40.06	40.19
3048	NASDAQ	SVC	Tue, Sep 25, 2007	40.50	40.64	40.05	40.50
3047	NASDAQ	SVC	Mon, Sep 24, 2007	41.03	41.13	40.52	40.85
3046	NASDAQ	SVC	Fri, Sep 21, 2007	41.34	41.40	40.93	40.93
3045	NASDAQ	SVC	Thu, Sep 20, 2007	41.76	41.77	41.00	41.02
3044	NASDAQ	SVC	Wed, Sep 19, 2007	41.58	42.33	41.38	41.77
3043	NASDAQ	SVC	Tue, Sep 18, 2007	40.39	41.37	40.33	41.36
3042	NASDAQ	SVC	Mon, Sep 17, 2007	40.12	40.61	39.72	40.27
3041	NASDAQ	SVC	Fri, Sep 14, 2007	40.06	40.75	39.96	40.70
3040	NASDAQ	SVC	Thu, Sep 13, 2007	39.90	40.47	39.60	40.44
3039	NASDAQ	SVC	Wed, Sep 12, 2007	39.58	40.00	39.27	39.72
3038	NASDAQ	SVC	Tue, Sep 11, 2007	39.34	39.65	39.05	39.61
3037	NASDAQ	SVC	Mon, Sep 10, 2007	39.27	39.74	38.55	39.15
3036	NASDAQ	SVC	Fri, Sep 7, 2007	39.07	39.23	38.64	39.18
3035	NASDAQ	SVC	Thu, Sep 6, 2007	39.73	39.83	39.07	39.64
3034	NASDAQ	SVC	Wed, Sep 5, 2007	39.51	39.81	39.17	39.58
3033	NASDAQ	SVC	Tue, Sep 4, 2007	39.44	40.11	39.14	39.77
3032	NASDAQ	SVC	Fri, Aug 31, 2007	39.09	39.96	38.82	39.46
3031	NASDAQ	SVC	Thu, Aug 30, 2007	38.31	38.89	38.11	38.79
3030	NASDAQ	SVC	Wed, Aug 29, 2007	37.60	38.57	37.45	38.49
3029	NASDAQ	SVC	Tue, Aug 28, 2007	38.10	38.27	37.29	37.29
3028	NASDAQ	SVC	Mon, Aug 27, 2007	39.08	39.22	38.31	38.31
3027	NASDAQ	SVC	Fri, Aug 24, 2007	38.73	39.13	38.50	39.07
3026	NASDAQ	SVC	Thu, Aug 23, 2007	39.04	39.25	38.69	38.93
3025	NASDAQ	SVC	Wed, Aug 22, 2007	39.56	40.00	38.60	38.78
3024	NASDAQ	SVC	Tue, Aug 21, 2007	38.75	39.35	38.55	39.29
3023	NASDAQ	SVC	Mon, Aug 20, 2007	38.10	38.88	37.81	38.60
3022	NASDAQ	SVC	Fri, Aug 17, 2007	38.34	38.46	37.34	37.94
3021	NASDAQ	SVC	Thu, Aug 16, 2007	36.28	37.40	36.00	37.37
3020	NASDAQ	SVC	Wed, Aug 15, 2007	37.40	38.33	36.50	36.52
3019	NASDAQ	SVC	Tue, Aug 14, 2007	38.57	38.86	37.45	37.45
3018	NASDAQ	SVC	Mon, Aug 13, 2007	37.92	38.83	37.50	38.40
3017	NASDAQ	SVC	Fri, Aug 10, 2007	37.25	37.99	36.70	37.49
3016	NASDAQ	SVC	Thu, Aug 9, 2007	39.04	40.21	38.00	38.14
3015	NASDAQ	SVC	Wed, Aug 8, 2007	39.61	40.73	39.50	40.45
3014	NASDAQ	SVC	Tue, Aug 7, 2007	39.04	39.82	38.18	39.36
3013	NASDAQ	SVC	Mon, Aug 6, 2007	38.50	39.03	37.26	39.03
3012	NASDAQ	SVC	Fri, Aug 3, 2007	39.71	39.71	38.21	38.21
3011	NASDAQ	SVC	Thu, Aug 2, 2007	39.01	39.44	38.67	39.16
3010	NASDAQ	SVC	Wed, Aug 1, 2007	38.41	39.05	37.54	38.90
3009	NASDAQ	SVC	Tue, Jul 31, 2007	38.60	39.04	38.11	38.36
3008	NASDAQ	SVC	Mon, Jul 30, 2007	37.87	38.50	37.51	38.29
3007	NASDAQ	SVC	Fri, Jul 27, 2007	37.91	38.78	37.52	37.52
3006	NASDAQ	SVC	Thu, Jul 26, 2007	38.97	39.28	38.07	38.68
3005	NASDAQ	SVC	Wed, Jul 25, 2007	39.59	39.95	38.81	39.15
3004	NASDAQ	SVC	Tue, Jul 24, 2007	39.93	40.43	39.15	39.30
3003	NASDAQ	SVC	Mon, Jul 23, 2007	41.07	41.17	40.21	40.21
3002	NASDAQ	SVC	Fri, Jul 20, 2007	41.63	41.69	40.75	40.98
3001	NASDAQ	SVC	Thu, Jul 19, 2007	41.81	42.18	41.54	41.70
3000	NASDAQ	SVC	Wed, Jul 18, 2007	41.40	41.66	41.05	41.56
2999	NASDAQ	SVC	Tue, Jul 17, 2007	41.56	41.78	41.27	41.48
2998	NASDAQ	SVC	Mon, Jul 16, 2007	41.59	42.25	41.50	41.62
2997	NASDAQ	SVC	Fri, Jul 13, 2007	41.52	41.72	41.20	41.68
2996	NASDAQ	SVC	Thu, Jul 12, 2007	41.53	41.68	41.09	41.53
2995	NASDAQ	SVC	Wed, Jul 11, 2007	41.50	41.68	41.04	41.23
2994	NASDAQ	SVC	Tue, Jul 10, 2007	42.50	42.50	41.35	41.43
2993	NASDAQ	SVC	Mon, Jul 9, 2007	43.00	43.15	42.76	43.01
2992	NASDAQ	SVC	Fri, Jul 6, 2007	43.39	43.50	42.80	42.93
2991	NASDAQ	SVC	Thu, Jul 5, 2007	44.30	44.30	43.16	43.31
2990	NASDAQ	SVC	Tue, Jul 3, 2007	42.92	43.06	42.72	42.90
2989	NASDAQ	SVC	Mon, Jul 2, 2007	41.65	42.76	41.65	42.74
2988	NASDAQ	SVC	Fri, Jun 29, 2007	41.56	42.21	41.30	41.49
2987	NASDAQ	SVC	Thu, Jun 28, 2007	41.28	41.99	41.10	41.38
2986	NASDAQ	SVC	Wed, Jun 27, 2007	40.90	41.65	40.75	41.28
2985	NASDAQ	SVC	Tue, Jun 26, 2007	41.37	41.42	40.92	41.12
2984	NASDAQ	SVC	Mon, Jun 25, 2007	41.60	41.84	40.97	41.26
2983	NASDAQ	SVC	Fri, Jun 22, 2007	41.61	41.89	41.37	41.47
2982	NASDAQ	SVC	Thu, Jun 21, 2007	41.28	41.88	40.86	41.87
2981	NASDAQ	SVC	Wed, Jun 20, 2007	42.49	42.49	41.44	41.45
2980	NASDAQ	SVC	Tue, Jun 19, 2007	42.02	42.37	41.87	42.37
2979	NASDAQ	SVC	Mon, Jun 18, 2007	42.70	42.82	42.03	42.03
2978	NASDAQ	SVC	Fri, Jun 15, 2007	42.63	42.94	42.50	42.52
2977	NASDAQ	SVC	Thu, Jun 14, 2007	42.99	43.28	42.33	42.48
2976	NASDAQ	SVC	Wed, Jun 13, 2007	42.45	43.15	42.45	42.99
2975	NASDAQ	SVC	Tue, Jun 12, 2007	43.04	43.05	42.25	42.31
2974	NASDAQ	SVC	Mon, Jun 11, 2007	43.36	43.36	42.77	43.04
2973	NASDAQ	SVC	Fri, Jun 8, 2007	43.14	43.51	42.85	43.50
2972	NASDAQ	SVC	Thu, Jun 7, 2007	43.85	43.90	43.01	43.01
2971	NASDAQ	SVC	Wed, Jun 6, 2007	43.76	44.23	43.50	43.95
2970	NASDAQ	SVC	Tue, Jun 5, 2007	44.58	44.70	43.83	43.95
2969	NASDAQ	SVC	Mon, Jun 4, 2007	44.44	44.74	44.38	44.62
2968	NASDAQ	SVC	Fri, Jun 1, 2007	44.75	44.80	44.16	44.47
2967	NASDAQ	SVC	Thu, May 31, 2007	44.54	44.65	44.03	44.44
2966	NASDAQ	SVC	Wed, May 30, 2007	43.77	44.57	43.58	44.43
2965	NASDAQ	SVC	Tue, May 29, 2007	43.65	44.12	43.57	43.90
2964	NASDAQ	SVC	Fri, May 25, 2007	43.00	43.58	42.95	43.26
2963	NASDAQ	SVC	Thu, May 24, 2007	43.26	43.56	42.56	42.85
2962	NASDAQ	SVC	Wed, May 23, 2007	43.53	44.14	43.28	43.28
2961	NASDAQ	SVC	Tue, May 22, 2007	43.33	43.98	43.20	43.52
2960	NASDAQ	SVC	Mon, May 21, 2007	43.10	43.65	43.07	43.22
2959	NASDAQ	SVC	Fri, May 18, 2007	43.84	43.84	42.97	43.18
2958	NASDAQ	SVC	Thu, May 17, 2007	44.16	44.25	43.55	43.59
2957	NASDAQ	SVC	Wed, May 16, 2007	44.60	44.75	44.15	44.29
2956	NASDAQ	SVC	Tue, May 15, 2007	44.79	45.18	44.25	44.38
2955	NASDAQ	SVC	Mon, May 14, 2007	45.37	45.60	44.98	45.11
2954	NASDAQ	SVC	Fri, May 11, 2007	45.06	45.43	44.98	45.27
2953	NASDAQ	SVC	Thu, May 10, 2007	45.25	45.42	45.00	45.01
2952	NASDAQ	SVC	Wed, May 9, 2007	45.48	45.81	45.28	45.50
2951	NASDAQ	SVC	Tue, May 8, 2007	45.42	45.76	45.19	45.54
2950	NASDAQ	SVC	Mon, May 7, 2007	45.66	45.99	45.44	45.50
2949	NASDAQ	SVC	Fri, May 4, 2007	46.00	46.05	45.47	45.55
2948	NASDAQ	SVC	Thu, May 3, 2007	45.70	46.00	45.42	45.88
2947	NASDAQ	SVC	Wed, May 2, 2007	45.45	45.98	44.97	45.63
2946	NASDAQ	SVC	Tue, May 1, 2007	45.73	45.86	44.98	45.26
2945	NASDAQ	SVC	Mon, Apr 30, 2007	46.24	46.39	45.52	45.53
2944	NASDAQ	SVC	Fri, Apr 27, 2007	46.18	46.30	45.97	46.04
2943	NASDAQ	SVC	Thu, Apr 26, 2007	46.25	46.44	46.07	46.25
2942	NASDAQ	SVC	Wed, Apr 25, 2007	46.46	46.68	45.95	46.30
2941	NASDAQ	SVC	Tue, Apr 24, 2007	46.91	46.94	46.27	46.34
2940	NASDAQ	SVC	Mon, Apr 23, 2007	46.28	46.80	46.26	46.75
2939	NASDAQ	SVC	Fri, Apr 20, 2007	46.40	46.59	46.06	46.28
2938	NASDAQ	SVC	Thu, Apr 19, 2007	46.26	46.42	46.08	46.23
2937	NASDAQ	SVC	Wed, Apr 18, 2007	46.91	47.10	46.45	46.50
2936	NASDAQ	SVC	Tue, Apr 17, 2007	46.79	47.19	46.42	47.16
2935	NASDAQ	SVC	Mon, Apr 16, 2007	46.72	46.92	46.48	46.79
2934	NASDAQ	SVC	Fri, Apr 13, 2007	46.28	46.65	46.10	46.54
2933	NASDAQ	SVC	Thu, Apr 12, 2007	46.85	46.90	46.11	46.28
2932	NASDAQ	SVC	Wed, Apr 11, 2007	47.87	47.87	47.15	47.36
2931	NASDAQ	SVC	Tue, Apr 10, 2007	47.40	47.88	47.30	47.80
2930	NASDAQ	SVC	Mon, Apr 9, 2007	47.76	47.80	47.07	47.70
2929	NASDAQ	SVC	Thu, Apr 5, 2007	47.65	47.82	47.59	47.78
2928	NASDAQ	SVC	Wed, Apr 4, 2007	47.52	47.72	46.97	47.72
2927	NASDAQ	SVC	Tue, Apr 3, 2007	47.49	47.82	47.35	47.63
2926	NASDAQ	SVC	Mon, Apr 2, 2007	46.99	47.55	46.65	47.39
2925	NASDAQ	SVC	Fri, Mar 30, 2007	46.60	47.07	46.50	46.80
2924	NASDAQ	SVC	Thu, Mar 29, 2007	46.31	46.68	46.06	46.58
2923	NASDAQ	SVC	Wed, Mar 28, 2007	46.18	46.35	45.47	45.95
2922	NASDAQ	SVC	Tue, Mar 27, 2007	46.25	46.32	45.85	46.17
2921	NASDAQ	SVC	Mon, Mar 26, 2007	46.78	46.85	45.96	46.46
2920	NASDAQ	SVC	Fri, Mar 23, 2007	46.97	46.98	46.75	46.77
2919	NASDAQ	SVC	Thu, Mar 22, 2007	45.81	46.94	45.81	46.94
2918	NASDAQ	SVC	Wed, Mar 21, 2007	45.83	46.83	45.35	46.67
2917	NASDAQ	SVC	Tue, Mar 20, 2007	45.12	45.91	44.86	45.83
2916	NASDAQ	SVC	Mon, Mar 19, 2007	45.33	45.50	44.75	45.12
2915	NASDAQ	SVC	Fri, Mar 16, 2007	44.88	45.31	44.61	45.24
2914	NASDAQ	SVC	Thu, Mar 15, 2007	43.97	45.00	43.97	44.88
2913	NASDAQ	SVC	Wed, Mar 14, 2007	43.90	44.20	43.36	44.04
2912	NASDAQ	SVC	Tue, Mar 13, 2007	44.47	44.60	43.72	43.79
2911	NASDAQ	SVC	Mon, Mar 12, 2007	43.30	44.69	43.30	44.55
2910	NASDAQ	SVC	Fri, Mar 9, 2007	44.00	44.54	43.59	44.16
2909	NASDAQ	SVC	Thu, Mar 8, 2007	42.65	43.62	42.64	43.30
2908	NASDAQ	SVC	Wed, Mar 7, 2007	42.69	43.00	42.47	42.51
2907	NASDAQ	SVC	Tue, Mar 6, 2007	42.03	42.94	41.91	42.81
2906	NASDAQ	SVC	Mon, Mar 5, 2007	42.63	43.00	41.72	41.72
2905	NASDAQ	SVC	Fri, Mar 2, 2007	43.61	43.62	42.48	42.99
2904	NASDAQ	SVC	Thu, Mar 1, 2007	46.07	46.07	43.04	43.61
2903	NASDAQ	SVC	Wed, Feb 28, 2007	45.26	46.30	45.26	46.10
2902	NASDAQ	SVC	Tue, Feb 27, 2007	46.60	46.67	37.52	45.20
2901	NASDAQ	SVC	Mon, Feb 26, 2007	46.95	47.13	46.56	47.09
2900	NASDAQ	SVC	Fri, Feb 23, 2007	47.00	47.14	46.55	46.78
2899	NASDAQ	SVC	Thu, Feb 22, 2007	47.55	47.70	45.81	46.96
2898	NASDAQ	SVC	Wed, Feb 21, 2007	47.73	47.85	47.22	47.61
2897	NASDAQ	SVC	Tue, Feb 20, 2007	47.80	48.00	47.00	47.90
2896	NASDAQ	SVC	Fri, Feb 16, 2007	47.87	47.98	47.55	47.86
2895	NASDAQ	SVC	Thu, Feb 15, 2007	47.74	48.00	47.67	47.87
2894	NASDAQ	SVC	Wed, Feb 14, 2007	47.70	47.77	47.50	47.69
2893	NASDAQ	SVC	Tue, Feb 13, 2007	47.34	47.85	47.20	47.84
2892	NASDAQ	SVC	Mon, Feb 12, 2007	48.65	48.70	47.30	47.67
2891	NASDAQ	SVC	Fri, Feb 9, 2007	48.79	49.00	46.43	48.54
2890	NASDAQ	SVC	Thu, Feb 8, 2007	48.84	49.00	48.42	48.75
2889	NASDAQ	SVC	Wed, Feb 7, 2007	48.02	48.86	47.71	48.84
2888	NASDAQ	SVC	Tue, Feb 6, 2007	47.51	48.13	47.33	48.11
2887	NASDAQ	SVC	Mon, Feb 5, 2007	47.33	47.58	47.10	47.57
2886	NASDAQ	SVC	Fri, Feb 2, 2007	47.08	47.38	46.58	47.30
2885	NASDAQ	SVC	Thu, Feb 1, 2007	46.49	46.99	46.06	46.97
2884	NASDAQ	SVC	Wed, Jan 31, 2007	48.13	48.97	48.03	48.80
2883	NASDAQ	SVC	Tue, Jan 30, 2007	48.04	48.29	47.95	48.29
2882	NASDAQ	SVC	Mon, Jan 29, 2007	47.61	47.93	47.60	47.92
2881	NASDAQ	SVC	Fri, Jan 26, 2007	47.83	47.89	47.20	47.53
2880	NASDAQ	SVC	Thu, Jan 25, 2007	47.75	47.93	47.43	47.63
2879	NASDAQ	SVC	Wed, Jan 24, 2007	47.42	47.70	47.26	47.70
2878	NASDAQ	SVC	Tue, Jan 23, 2007	47.25	47.74	47.25	47.51
2877	NASDAQ	SVC	Mon, Jan 22, 2007	47.75	47.75	47.25	47.32
2876	NASDAQ	SVC	Fri, Jan 19, 2007	46.29	47.72	46.29	47.72
2875	NASDAQ	SVC	Thu, Jan 18, 2007	47.44	47.44	46.97	47.17
2874	NASDAQ	SVC	Wed, Jan 17, 2007	47.50	47.61	47.11	47.31
2873	NASDAQ	SVC	Tue, Jan 16, 2007	47.70	47.83	47.46	47.66
2872	NASDAQ	SVC	Fri, Jan 12, 2007	47.10	47.78	46.99	47.52
2871	NASDAQ	SVC	Thu, Jan 11, 2007	46.80	47.28	46.75	47.10
2870	NASDAQ	SVC	Wed, Jan 10, 2007	47.15	47.64	47.10	47.52
2869	NASDAQ	SVC	Tue, Jan 9, 2007	46.94	47.35	46.80	47.21
2868	NASDAQ	SVC	Mon, Jan 8, 2007	46.70	47.05	46.00	46.97
2867	NASDAQ	SVC	Fri, Jan 5, 2007	47.42	47.43	46.56	46.70
2866	NASDAQ	SVC	Thu, Jan 4, 2007	47.37	47.65	47.22	47.56
2865	NASDAQ	SVC	Wed, Jan 3, 2007	47.67	47.74	47.16	47.52
2864	NASDAQ	SVC	Fri, Dec 29, 2006	47.54	47.71	47.41	47.53
2863	NASDAQ	SVC	Thu, Dec 28, 2006	47.40	47.60	47.36	47.58
2862	NASDAQ	SVC	Wed, Dec 27, 2006	47.45	47.45	47.26	47.40
2861	NASDAQ	SVC	Tue, Dec 26, 2006	47.38	47.48	47.25	47.37
2860	NASDAQ	SVC	Fri, Dec 22, 2006	47.26	47.43	47.16	47.43
2859	NASDAQ	SVC	Thu, Dec 21, 2006	47.15	47.47	47.15	47.47
2858	NASDAQ	SVC	Wed, Dec 20, 2006	47.16	47.46	47.15	47.30
2857	NASDAQ	SVC	Tue, Dec 19, 2006	47.20	47.27	46.65	47.27
2856	NASDAQ	SVC	Mon, Dec 18, 2006	49.17	49.17	47.51	47.51
2855	NASDAQ	SVC	Fri, Dec 15, 2006	49.80	49.86	49.11	49.17
2854	NASDAQ	SVC	Thu, Dec 14, 2006	49.96	50.15	49.62	49.74
2853	NASDAQ	SVC	Wed, Dec 13, 2006	50.53	50.98	49.70	50.11
2852	NASDAQ	SVC	Tue, Dec 12, 2006	50.40	50.85	50.27	50.38
2851	NASDAQ	SVC	Mon, Dec 11, 2006	49.88	50.55	49.86	50.48
2850	NASDAQ	SVC	Fri, Dec 8, 2006	49.93	50.10	49.52	49.99
2849	NASDAQ	SVC	Thu, Dec 7, 2006	50.39	50.56	49.73	49.93
2848	NASDAQ	SVC	Wed, Dec 6, 2006	50.60	50.64	49.78	50.41
2847	NASDAQ	SVC	Tue, Dec 5, 2006	51.46	51.46	50.50	50.60
2846	NASDAQ	SVC	Mon, Dec 4, 2006	50.36	51.41	50.19	51.41
2845	NASDAQ	SVC	Fri, Dec 1, 2006	50.25	50.44	49.73	50.28
2844	NASDAQ	SVC	Thu, Nov 30, 2006	50.08	50.43	49.94	50.19
2843	NASDAQ	SVC	Wed, Nov 29, 2006	49.41	50.21	49.41	50.08
2842	NASDAQ	SVC	Tue, Nov 28, 2006	49.43	49.64	48.79	49.26
2841	NASDAQ	SVC	Mon, Nov 27, 2006	50.80	50.85	49.34	49.37
2840	NASDAQ	SVC	Fri, Nov 24, 2006	50.44	50.89	50.18	50.89
2839	NASDAQ	SVC	Wed, Nov 22, 2006	50.55	50.85	50.10	50.52
2838	NASDAQ	SVC	Tue, Nov 21, 2006	50.00	50.50	49.95	50.45
2837	NASDAQ	SVC	Mon, Nov 20, 2006	49.60	50.37	49.60	50.13
2836	NASDAQ	SVC	Fri, Nov 17, 2006	49.28	49.54	49.03	49.46
2835	NASDAQ	SVC	Thu, Nov 16, 2006	49.60	49.76	48.95	49.22
2834	NASDAQ	SVC	Wed, Nov 15, 2006	49.92	49.92	49.29	49.42
2833	NASDAQ	SVC	Tue, Nov 14, 2006	49.17	49.92	49.13	49.92
2832	NASDAQ	SVC	Mon, Nov 13, 2006	49.05	49.25	48.67	49.13
2831	NASDAQ	SVC	Fri, Nov 10, 2006	48.64	49.12	48.47	49.04
2830	NASDAQ	SVC	Thu, Nov 9, 2006	48.87	48.88	48.49	48.56
2829	NASDAQ	SVC	Wed, Nov 8, 2006	48.38	48.99	48.15	48.74
2828	NASDAQ	SVC	Tue, Nov 7, 2006	48.50	48.79	48.43	48.51
2827	NASDAQ	SVC	Mon, Nov 6, 2006	48.68	48.87	48.39	48.53
2826	NASDAQ	SVC	Fri, Nov 3, 2006	48.51	48.73	48.01	48.34
2825	NASDAQ	SVC	Thu, Nov 2, 2006	48.51	50.00	48.02	48.40
2824	NASDAQ	SVC	Wed, Nov 1, 2006	48.60	49.10	48.30	48.52
2823	NASDAQ	SVC	Tue, Oct 31, 2006	48.57	48.57	48.17	48.46
2822	NASDAQ	SVC	Mon, Oct 30, 2006	47.60	48.41	47.55	48.41
2821	NASDAQ	SVC	Fri, Oct 27, 2006	48.08	48.10	47.52	47.70
2820	NASDAQ	SVC	Thu, Oct 26, 2006	48.03	48.23	47.60	48.23
2819	NASDAQ	SVC	Wed, Oct 25, 2006	47.55	47.98	47.50	47.98
2818	NASDAQ	SVC	Tue, Oct 24, 2006	47.80	47.86	47.53	47.69
2817	NASDAQ	SVC	Mon, Oct 23, 2006	47.42	47.95	47.15	47.95
2816	NASDAQ	SVC	Fri, Oct 20, 2006	47.44	47.65	47.06	47.56
2815	NASDAQ	SVC	Thu, Oct 19, 2006	47.60	47.74	47.31	47.54
2814	NASDAQ	SVC	Wed, Oct 18, 2006	47.05	47.72	47.05	47.72
2813	NASDAQ	SVC	Tue, Oct 17, 2006	47.20	47.30	46.91	47.04
2812	NASDAQ	SVC	Mon, Oct 16, 2006	47.45	47.55	47.27	47.50
2811	NASDAQ	SVC	Fri, Oct 13, 2006	46.90	47.54	46.85	47.52
2810	NASDAQ	SVC	Thu, Oct 12, 2006	47.08	47.26	46.81	47.06
2809	NASDAQ	SVC	Wed, Oct 11, 2006	47.68	47.82	47.19	47.46
2808	NASDAQ	SVC	Tue, Oct 10, 2006	47.72	47.95	47.38	47.80
2807	NASDAQ	SVC	Mon, Oct 9, 2006	47.70	47.91	47.43	47.80
2806	NASDAQ	SVC	Fri, Oct 6, 2006	48.12	48.42	47.37	47.67
2805	NASDAQ	SVC	Thu, Oct 5, 2006	47.87	48.28	47.65	48.12
2804	NASDAQ	SVC	Wed, Oct 4, 2006	47.62	48.05	47.60	47.91
2803	NASDAQ	SVC	Tue, Oct 3, 2006	47.33	47.73	47.24	47.56
2802	NASDAQ	SVC	Mon, Oct 2, 2006	47.20	47.71	46.97	47.29
2801	NASDAQ	SVC	Fri, Sep 29, 2006	47.60	47.68	47.13	47.20
2800	NASDAQ	SVC	Thu, Sep 28, 2006	47.74	47.89	47.36	47.70
2799	NASDAQ	SVC	Wed, Sep 27, 2006	47.45	48.00	47.30	47.78
2798	NASDAQ	SVC	Tue, Sep 26, 2006	47.12	47.58	47.08	47.39
2797	NASDAQ	SVC	Mon, Sep 25, 2006	47.15	47.34	46.69	47.15
2796	NASDAQ	SVC	Fri, Sep 22, 2006	46.80	47.10	46.46	46.98
2795	NASDAQ	SVC	Thu, Sep 21, 2006	47.16	47.19	46.73	46.88
2794	NASDAQ	SVC	Wed, Sep 20, 2006	47.12	47.67	46.62	46.86
2793	NASDAQ	SVC	Tue, Sep 19, 2006	46.75	46.98	46.51	46.91
2792	NASDAQ	SVC	Mon, Sep 18, 2006	47.34	47.37	46.70	46.86
2791	NASDAQ	SVC	Fri, Sep 15, 2006	46.86	47.23	46.78	47.23
2790	NASDAQ	SVC	Thu, Sep 14, 2006	46.73	46.74	46.41	46.68
2789	NASDAQ	SVC	Wed, Sep 13, 2006	46.70	47.00	46.59	46.74
2788	NASDAQ	SVC	Tue, Sep 12, 2006	46.47	46.86	46.15	46.80
2787	NASDAQ	SVC	Mon, Sep 11, 2006	45.99	46.37	45.66	46.37
2786	NASDAQ	SVC	Fri, Sep 8, 2006	45.80	46.21	45.51	46.12
2785	NASDAQ	SVC	Thu, Sep 7, 2006	46.28	46.28	45.74	45.85
2784	NASDAQ	SVC	Wed, Sep 6, 2006	46.55	46.74	46.39	46.48
2783	NASDAQ	SVC	Tue, Sep 5, 2006	46.13	46.75	46.00	46.72
2782	NASDAQ	SVC	Fri, Sep 1, 2006	46.45	46.53	46.21	46.29
2781	NASDAQ	SVC	Thu, Aug 31, 2006	46.10	46.37	45.87	46.32
2780	NASDAQ	SVC	Wed, Aug 30, 2006	45.51	46.10	45.51	46.10
2779	NASDAQ	SVC	Tue, Aug 29, 2006	45.64	45.79	45.26	45.61
2778	NASDAQ	SVC	Mon, Aug 28, 2006	45.02	45.56	45.02	45.56
2777	NASDAQ	SVC	Fri, Aug 25, 2006	44.95	45.20	44.85	44.99
2776	NASDAQ	SVC	Thu, Aug 24, 2006	44.90	45.15	44.86	45.11
2775	NASDAQ	SVC	Wed, Aug 23, 2006	45.30	45.40	44.76	44.90
2774	NASDAQ	SVC	Tue, Aug 22, 2006	45.03	45.40	44.91	45.40
2773	NASDAQ	SVC	Mon, Aug 21, 2006	45.00	45.25	44.88	45.17
2772	NASDAQ	SVC	Fri, Aug 18, 2006	45.14	45.26	44.74	45.24
2771	NASDAQ	SVC	Thu, Aug 17, 2006	44.93	45.26	44.88	45.01
2770	NASDAQ	SVC	Wed, Aug 16, 2006	44.83	44.96	44.64	44.87
2769	NASDAQ	SVC	Tue, Aug 15, 2006	44.48	44.85	44.38	44.80
2768	NASDAQ	SVC	Mon, Aug 14, 2006	44.37	44.56	43.90	44.11
2767	NASDAQ	SVC	Fri, Aug 11, 2006	44.28	44.28	43.78	44.01
2766	NASDAQ	SVC	Thu, Aug 10, 2006	43.95	44.28	43.20	44.13
2765	NASDAQ	SVC	Wed, Aug 9, 2006	44.29	44.50	43.94	44.11
2764	NASDAQ	SVC	Tue, Aug 8, 2006	44.70	44.75	43.99	44.15
2763	NASDAQ	SVC	Mon, Aug 7, 2006	45.14	45.34	44.52	44.72
2762	NASDAQ	SVC	Fri, Aug 4, 2006	44.89	45.43	44.69	45.37
2761	NASDAQ	SVC	Thu, Aug 3, 2006	44.15	44.65	43.92	44.65
2760	NASDAQ	SVC	Wed, Aug 2, 2006	43.95	44.35	43.70	44.15
2759	NASDAQ	SVC	Tue, Aug 1, 2006	43.57	43.93	43.15	43.76
2758	NASDAQ	SVC	Mon, Jul 31, 2006	43.70	43.78	43.54	43.57
2757	NASDAQ	SVC	Fri, Jul 28, 2006	43.78	43.86	43.53	43.70
2756	NASDAQ	SVC	Thu, Jul 27, 2006	43.87	43.90	43.40	43.64
2755	NASDAQ	SVC	Wed, Jul 26, 2006	43.58	43.89	43.43	43.76
2754	NASDAQ	SVC	Tue, Jul 25, 2006	43.58	43.90	43.54	43.71
2753	NASDAQ	SVC	Mon, Jul 24, 2006	43.64	43.71	43.31	43.70
2752	NASDAQ	SVC	Fri, Jul 21, 2006	43.38	43.67	43.26	43.61
2751	NASDAQ	SVC	Thu, Jul 20, 2006	44.27	44.27	43.60	43.66
2750	NASDAQ	SVC	Wed, Jul 19, 2006	43.59	44.40	43.46	44.27
2749	NASDAQ	SVC	Tue, Jul 18, 2006	43.05	43.54	42.87	43.53
2748	NASDAQ	SVC	Mon, Jul 17, 2006	42.83	43.12	42.66	42.96
2747	NASDAQ	SVC	Fri, Jul 14, 2006	43.05	43.15	42.50	42.89
2746	NASDAQ	SVC	Thu, Jul 13, 2006	43.60	43.60	42.92	43.05
2745	NASDAQ	SVC	Wed, Jul 12, 2006	43.90	44.07	43.41	43.69
2744	NASDAQ	SVC	Tue, Jul 11, 2006	44.27	44.54	44.03	44.42
2743	NASDAQ	SVC	Mon, Jul 10, 2006	44.43	44.54	44.21	44.44
2742	NASDAQ	SVC	Fri, Jul 7, 2006	44.35	44.56	44.14	44.28
2741	NASDAQ	SVC	Thu, Jul 6, 2006	44.02	44.40	44.00	44.40
2740	NASDAQ	SVC	Wed, Jul 5, 2006	44.16	44.18	43.47	44.06
2739	NASDAQ	SVC	Mon, Jul 3, 2006	44.20	44.24	43.83	44.16
2738	NASDAQ	SVC	Fri, Jun 30, 2006	43.99	44.09	43.60	43.92
2737	NASDAQ	SVC	Thu, Jun 29, 2006	43.03	43.75	42.84	43.75
2736	NASDAQ	SVC	Wed, Jun 28, 2006	42.80	43.15	42.62	43.00
2735	NASDAQ	SVC	Tue, Jun 27, 2006	42.55	42.91	42.45	42.58
2734	NASDAQ	SVC	Mon, Jun 26, 2006	42.35	42.70	42.32	42.48
2733	NASDAQ	SVC	Fri, Jun 23, 2006	42.42	42.43	41.94	42.19
2732	NASDAQ	SVC	Thu, Jun 22, 2006	42.50	42.73	42.35	42.39
2731	NASDAQ	SVC	Wed, Jun 21, 2006	42.38	43.02	42.30	42.75
2730	NASDAQ	SVC	Tue, Jun 20, 2006	42.55	42.78	42.27	42.40
2729	NASDAQ	SVC	Mon, Jun 19, 2006	43.21	43.28	42.55	42.57
2728	NASDAQ	SVC	Fri, Jun 16, 2006	43.56	43.56	42.90	43.11
2727	NASDAQ	SVC	Thu, Jun 15, 2006	42.39	43.36	42.39	43.36
2726	NASDAQ	SVC	Wed, Jun 14, 2006	42.22	42.51	42.07	42.38
2725	NASDAQ	SVC	Tue, Jun 13, 2006	42.77	43.06	42.40	42.45
2724	NASDAQ	SVC	Mon, Jun 12, 2006	43.49	43.55	42.90	43.02
2723	NASDAQ	SVC	Fri, Jun 9, 2006	43.25	43.71	43.14	43.52
2722	NASDAQ	SVC	Thu, Jun 8, 2006	43.62	43.62	42.82	43.18
2721	NASDAQ	SVC	Wed, Jun 7, 2006	43.07	43.82	42.86	43.62
2720	NASDAQ	SVC	Tue, Jun 6, 2006	43.33	43.39	42.84	43.19
2719	NASDAQ	SVC	Mon, Jun 5, 2006	43.23	44.10	43.22	43.34
2718	NASDAQ	SVC	Fri, Jun 2, 2006	43.24	43.59	43.07	43.33
2717	NASDAQ	SVC	Thu, Jun 1, 2006	42.30	42.99	42.30	42.99
2716	NASDAQ	SVC	Wed, May 31, 2006	42.25	42.45	41.61	42.17
2715	NASDAQ	SVC	Tue, May 30, 2006	41.91	42.36	41.70	42.03
2714	NASDAQ	SVC	Fri, May 26, 2006	41.54	41.93	41.50	41.81
2713	NASDAQ	SVC	Thu, May 25, 2006	40.74	41.71	40.74	41.51
2712	NASDAQ	SVC	Wed, May 24, 2006	40.74	41.19	40.08	40.69
2711	NASDAQ	SVC	Tue, May 23, 2006	41.60	41.72	40.74	40.74
2710	NASDAQ	SVC	Mon, May 22, 2006	41.20	41.59	41.03	41.40
2709	NASDAQ	SVC	Fri, May 19, 2006	41.42	41.91	41.00	41.40
2708	NASDAQ	SVC	Thu, May 18, 2006	41.74	42.16	41.19	41.23
2707	NASDAQ	SVC	Wed, May 17, 2006	42.40	42.47	41.60	41.67
2706	NASDAQ	SVC	Tue, May 16, 2006	42.08	42.65	42.04	42.50
2705	NASDAQ	SVC	Mon, May 15, 2006	41.09	42.14	40.85	42.05
2704	NASDAQ	SVC	Fri, May 12, 2006	42.06	42.11	41.03	41.18
2703	NASDAQ	SVC	Thu, May 11, 2006	43.11	43.11	42.01	42.02
2702	NASDAQ	SVC	Wed, May 10, 2006	43.22	43.22	42.88	43.07
2701	NASDAQ	SVC	Tue, May 9, 2006	43.36	43.36	42.98	43.24
2700	NASDAQ	SVC	Mon, May 8, 2006	43.56	43.70	43.18	43.36
2699	NASDAQ	SVC	Fri, May 5, 2006	43.33	43.58	43.25	43.46
2698	NASDAQ	SVC	Thu, May 4, 2006	43.00	43.27	42.92	43.14
2697	NASDAQ	SVC	Wed, May 3, 2006	42.37	42.95	42.36	42.85
2696	NASDAQ	SVC	Tue, May 2, 2006	42.49	42.61	41.78	42.39
2695	NASDAQ	SVC	Mon, May 1, 2006	43.10	43.28	42.39	42.49
2694	NASDAQ	SVC	Fri, Apr 28, 2006	42.88	43.19	42.70	43.10
2693	NASDAQ	SVC	Thu, Apr 27, 2006	42.10	43.14	42.03	42.82
2692	NASDAQ	SVC	Wed, Apr 26, 2006	42.90	42.95	42.33	42.33
2691	NASDAQ	SVC	Tue, Apr 25, 2006	43.35	43.35	42.69	42.83
2690	NASDAQ	SVC	Mon, Apr 24, 2006	43.20	43.39	42.93	43.20
2689	NASDAQ	SVC	Fri, Apr 21, 2006	43.13	43.50	43.10	43.43
2688	NASDAQ	SVC	Thu, Apr 20, 2006	42.90	43.17	42.54	43.06
2687	NASDAQ	SVC	Wed, Apr 19, 2006	42.49	42.98	42.35	42.89
2686	NASDAQ	SVC	Tue, Apr 18, 2006	41.68	42.78	41.62	42.53
2685	NASDAQ	SVC	Mon, Apr 17, 2006	41.75	42.02	41.56	41.57
2684	NASDAQ	SVC	Thu, Apr 13, 2006	42.11	42.35	41.85	41.92
2683	NASDAQ	SVC	Wed, Apr 12, 2006	42.03	42.47	41.99	42.10
2682	NASDAQ	SVC	Tue, Apr 11, 2006	41.75	42.10	41.60	42.03
2681	NASDAQ	SVC	Mon, Apr 10, 2006	42.35	42.40	41.72	41.75
2680	NASDAQ	SVC	Fri, Apr 7, 2006	42.78	43.35	42.76	42.90
2679	NASDAQ	SVC	Thu, Apr 6, 2006	42.91	43.06	42.50	42.71
2678	NASDAQ	SVC	Wed, Apr 5, 2006	42.96	43.28	42.89	42.90
2677	NASDAQ	SVC	Tue, Apr 4, 2006	42.80	43.02	42.51	42.86
2676	NASDAQ	SVC	Mon, Apr 3, 2006	43.68	43.74	42.71	42.84
2675	NASDAQ	SVC	Fri, Mar 31, 2006	43.48	43.78	43.03	43.67
2674	NASDAQ	SVC	Thu, Mar 30, 2006	44.21	44.21	43.37	43.62
2673	NASDAQ	SVC	Wed, Mar 29, 2006	43.95	44.44	43.95	44.11
2672	NASDAQ	SVC	Tue, Mar 28, 2006	44.20	44.35	43.64	44.05
2671	NASDAQ	SVC	Mon, Mar 27, 2006	44.42	44.60	44.15	44.30
2670	NASDAQ	SVC	Fri, Mar 24, 2006	44.49	44.75	44.34	44.49
2669	NASDAQ	SVC	Thu, Mar 23, 2006	44.90	44.92	44.41	44.73
2668	NASDAQ	SVC	Wed, Mar 22, 2006	44.00	45.00	43.59	45.00
2667	NASDAQ	SVC	Tue, Mar 21, 2006	45.74	45.89	44.94	45.24
2666	NASDAQ	SVC	Mon, Mar 20, 2006	46.28	46.35	45.55	45.74
2665	NASDAQ	SVC	Fri, Mar 17, 2006	45.99	46.47	45.73	46.34
2664	NASDAQ	SVC	Thu, Mar 16, 2006	45.96	46.36	45.68	46.03
2663	NASDAQ	SVC	Wed, Mar 15, 2006	45.60	46.05	45.46	45.95
2662	NASDAQ	SVC	Tue, Mar 14, 2006	46.20	46.23	45.63	45.74
2661	NASDAQ	SVC	Mon, Mar 13, 2006	46.24	46.46	46.06	46.32
2660	NASDAQ	SVC	Fri, Mar 10, 2006	45.63	46.41	45.47	46.34
2659	NASDAQ	SVC	Thu, Mar 9, 2006	45.24	45.83	45.07	45.78
2658	NASDAQ	SVC	Wed, Mar 8, 2006	44.70	45.27	44.28	45.27
2657	NASDAQ	SVC	Tue, Mar 7, 2006	45.09	45.09	44.58	44.81
2656	NASDAQ	SVC	Mon, Mar 6, 2006	44.24	45.10	44.08	45.09
2655	NASDAQ	SVC	Fri, Mar 3, 2006	44.70	44.75	44.20	44.24
2654	NASDAQ	SVC	Thu, Mar 2, 2006	44.99	44.99	44.56	44.81
2653	NASDAQ	SVC	Wed, Mar 1, 2006	44.65	44.99	44.43	44.99
2652	NASDAQ	SVC	Tue, Feb 28, 2006	44.55	44.70	44.18	44.50
2651	NASDAQ	SVC	Mon, Feb 27, 2006	44.51	44.69	44.30	44.69
2650	NASDAQ	SVC	Fri, Feb 24, 2006	44.65	44.65	44.22	44.57
2649	NASDAQ	SVC	Thu, Feb 23, 2006	44.73	44.95	44.43	44.57
2648	NASDAQ	SVC	Wed, Feb 22, 2006	44.24	44.92	44.05	44.92
2647	NASDAQ	SVC	Tue, Feb 21, 2006	44.00	44.57	43.90	44.24
2646	NASDAQ	SVC	Fri, Feb 17, 2006	43.98	44.18	43.66	44.13
2645	NASDAQ	SVC	Thu, Feb 16, 2006	43.60	43.82	43.49	43.77
2644	NASDAQ	SVC	Wed, Feb 15, 2006	42.75	43.60	42.45	43.60
2643	NASDAQ	SVC	Tue, Feb 14, 2006	42.30	42.77	42.09	42.65
2642	NASDAQ	SVC	Mon, Feb 13, 2006	41.73	43.00	41.72	42.61
2641	NASDAQ	SVC	Fri, Feb 10, 2006	41.79	42.95	41.73	42.67
2640	NASDAQ	SVC	Thu, Feb 9, 2006	41.90	42.67	41.90	42.67
2639	NASDAQ	SVC	Wed, Feb 8, 2006	42.27	42.27	41.62	42.09
2638	NASDAQ	SVC	Tue, Feb 7, 2006	42.15	42.39	42.00	42.02
2637	NASDAQ	SVC	Mon, Feb 6, 2006	42.11	42.26	42.00	42.25
2636	NASDAQ	SVC	Fri, Feb 3, 2006	42.60	42.60	41.95	42.11
2635	NASDAQ	SVC	Thu, Feb 2, 2006	42.80	42.91	42.55	42.74
2634	NASDAQ	SVC	Wed, Feb 1, 2006	42.87	43.16	42.65	42.91
2633	NASDAQ	SVC	Tue, Jan 31, 2006	42.55	43.04	42.38	42.87
2632	NASDAQ	SVC	Mon, Jan 30, 2006	42.90	42.90	42.61	42.67
2631	NASDAQ	SVC	Fri, Jan 27, 2006	42.02	43.65	41.97	42.90
2630	NASDAQ	SVC	Thu, Jan 26, 2006	41.94	41.96	41.70	41.95
2629	NASDAQ	SVC	Wed, Jan 25, 2006	41.85	42.07	41.61	41.82
2628	NASDAQ	SVC	Tue, Jan 24, 2006	42.11	42.49	42.01	42.33
2627	NASDAQ	SVC	Mon, Jan 23, 2006	41.64	42.20	41.60	42.11
2626	NASDAQ	SVC	Fri, Jan 20, 2006	42.10	42.26	41.50	41.55
2625	NASDAQ	SVC	Thu, Jan 19, 2006	41.30	42.30	41.28	42.29
2624	NASDAQ	SVC	Wed, Jan 18, 2006	41.40	41.49	40.98	41.35
2623	NASDAQ	SVC	Tue, Jan 17, 2006	41.60	41.70	41.13	41.55
2622	NASDAQ	SVC	Fri, Jan 13, 2006	43.42	43.42	41.56	41.84
2621	NASDAQ	SVC	Thu, Jan 12, 2006	42.49	42.49	41.79	41.84
2620	NASDAQ	SVC	Wed, Jan 11, 2006	42.31	42.63	42.01	42.46
2619	NASDAQ	SVC	Tue, Jan 10, 2006	41.85	42.53	41.71	42.28
2618	NASDAQ	SVC	Mon, Jan 9, 2006	41.60	41.93	41.47	41.92
2617	NASDAQ	SVC	Fri, Jan 6, 2006	41.33	41.55	41.09	41.45
2616	NASDAQ	SVC	Thu, Jan 5, 2006	40.85	41.21	40.68	41.21
2615	NASDAQ	SVC	Wed, Jan 4, 2006	40.80	40.99	40.62	40.67
2614	NASDAQ	SVC	Tue, Jan 3, 2006	40.00	40.95	39.32	40.82
2613	NASDAQ	SVC	Fri, Dec 30, 2005	40.56	40.68	40.10	40.10
2612	NASDAQ	SVC	Thu, Dec 29, 2005	41.09	41.24	40.72	40.76
2611	NASDAQ	SVC	Wed, Dec 28, 2005	41.30	41.48	41.00	41.13
2610	NASDAQ	SVC	Tue, Dec 27, 2005	41.37	41.47	41.17	41.21
2609	NASDAQ	SVC	Fri, Dec 23, 2005	41.35	41.60	41.28	41.37
2608	NASDAQ	SVC	Thu, Dec 22, 2005	41.08	41.28	40.70	41.25
2607	NASDAQ	SVC	Wed, Dec 21, 2005	40.89	41.28	40.88	41.14
2606	NASDAQ	SVC	Tue, Dec 20, 2005	41.08	41.13	40.65	40.90
2605	NASDAQ	SVC	Mon, Dec 19, 2005	41.06	41.51	41.02	41.08
2604	NASDAQ	SVC	Fri, Dec 16, 2005	41.06	41.50	41.05	41.19
2603	NASDAQ	SVC	Thu, Dec 15, 2005	41.38	41.60	41.01	41.06
2602	NASDAQ	SVC	Wed, Dec 14, 2005	40.97	41.50	40.85	41.28
2601	NASDAQ	SVC	Tue, Dec 13, 2005	40.92	41.34	40.84	40.90
2600	NASDAQ	SVC	Mon, Dec 12, 2005	41.20	41.49	40.85	40.92
2599	NASDAQ	SVC	Fri, Dec 9, 2005	40.76	41.22	40.76	41.06
2598	NASDAQ	SVC	Thu, Dec 8, 2005	41.20	41.80	40.91	41.21
2597	NASDAQ	SVC	Wed, Dec 7, 2005	41.55	41.74	41.10	41.30
2596	NASDAQ	SVC	Tue, Dec 6, 2005	41.45	41.62	41.22	41.40
2595	NASDAQ	SVC	Mon, Dec 5, 2005	41.37	41.51	40.95	41.38
2594	NASDAQ	SVC	Fri, Dec 2, 2005	41.50	41.68	41.20	41.47
2593	NASDAQ	SVC	Thu, Dec 1, 2005	41.40	41.72	41.40	41.55
2592	NASDAQ	SVC	Wed, Nov 30, 2005	41.31	41.57	41.04	41.19
2591	NASDAQ	SVC	Tue, Nov 29, 2005	41.25	41.46	41.15	41.28
2590	NASDAQ	SVC	Mon, Nov 28, 2005	41.85	41.85	41.14	41.19
2589	NASDAQ	SVC	Fri, Nov 25, 2005	41.83	41.89	41.45	41.86
2588	NASDAQ	SVC	Wed, Nov 23, 2005	41.53	41.88	41.47	41.86
2587	NASDAQ	SVC	Tue, Nov 22, 2005	41.33	41.75	41.06	41.63
2586	NASDAQ	SVC	Mon, Nov 21, 2005	41.03	41.43	40.82	41.33
2585	NASDAQ	SVC	Fri, Nov 18, 2005	40.92	41.00	40.60	40.94
2584	NASDAQ	SVC	Thu, Nov 17, 2005	40.20	40.65	39.83	40.56
2583	NASDAQ	SVC	Wed, Nov 16, 2005	40.50	40.64	39.81	40.01
2582	NASDAQ	SVC	Tue, Nov 15, 2005	40.20	40.65	40.11	40.38
2581	NASDAQ	SVC	Mon, Nov 14, 2005	40.31	40.48	39.96	40.14
2580	NASDAQ	SVC	Fri, Nov 11, 2005	39.75	40.21	39.32	40.11
2579	NASDAQ	SVC	Thu, Nov 10, 2005	39.76	40.05	39.27	39.81
2578	NASDAQ	SVC	Wed, Nov 9, 2005	39.33	40.02	39.33	39.81
2577	NASDAQ	SVC	Tue, Nov 8, 2005	39.82	39.85	39.19	39.23
2576	NASDAQ	SVC	Mon, Nov 7, 2005	39.54	40.05	39.25	39.82
2575	NASDAQ	SVC	Fri, Nov 4, 2005	39.24	39.42	38.98	39.29
2574	NASDAQ	SVC	Thu, Nov 3, 2005	39.82	40.06	38.97	39.24
2573	NASDAQ	SVC	Wed, Nov 2, 2005	39.35	39.84	38.97	39.82
2572	NASDAQ	SVC	Tue, Nov 1, 2005	39.70	39.78	38.88	39.35
2571	NASDAQ	SVC	Mon, Oct 31, 2005	39.68	39.99	39.55	39.70
2570	NASDAQ	SVC	Fri, Oct 28, 2005	38.93	39.71	38.74	39.70
2569	NASDAQ	SVC	Thu, Oct 27, 2005	39.55	39.56	38.74	38.76
2568	NASDAQ	SVC	Wed, Oct 26, 2005	39.45	39.93	39.21	39.62
2567	NASDAQ	SVC	Tue, Oct 25, 2005	39.84	40.10	39.44	39.60
2566	NASDAQ	SVC	Mon, Oct 24, 2005	39.27	39.97	39.27	39.91
2565	NASDAQ	SVC	Fri, Oct 21, 2005	38.70	39.29	38.68	39.10
2564	NASDAQ	SVC	Thu, Oct 20, 2005	38.73	39.15	38.52	38.61
2563	NASDAQ	SVC	Wed, Oct 19, 2005	38.82	38.82	38.42	38.76
2562	NASDAQ	SVC	Tue, Oct 18, 2005	39.82	40.02	39.50	39.58
2561	NASDAQ	SVC	Mon, Oct 17, 2005	39.52	40.15	39.52	39.81
2560	NASDAQ	SVC	Fri, Oct 14, 2005	39.61	40.19	39.40	39.80
2559	NASDAQ	SVC	Thu, Oct 13, 2005	39.50	39.95	39.18	39.36
2558	NASDAQ	SVC	Wed, Oct 12, 2005	40.42	40.49	39.01	39.70
2557	NASDAQ	SVC	Tue, Oct 11, 2005	40.41	40.82	40.21	40.49
2556	NASDAQ	SVC	Mon, Oct 10, 2005	41.32	41.32	40.18	40.36
2555	NASDAQ	SVC	Fri, Oct 7, 2005	41.70	41.85	40.82	41.32
2554	NASDAQ	SVC	Thu, Oct 6, 2005	41.43	41.91	41.02	41.65
2553	NASDAQ	SVC	Wed, Oct 5, 2005	42.46	42.46	41.42	41.43
2552	NASDAQ	SVC	Tue, Oct 4, 2005	42.88	43.06	42.43	42.45
2551	NASDAQ	SVC	Mon, Oct 3, 2005	42.86	43.30	42.36	42.80
2550	NASDAQ	SVC	Fri, Sep 30, 2005	42.32	42.95	42.32	42.86
2549	NASDAQ	SVC	Thu, Sep 29, 2005	41.20	42.39	41.10	42.38
2548	NASDAQ	SVC	Wed, Sep 28, 2005	41.73	41.90	41.25	41.35
2547	NASDAQ	SVC	Tue, Sep 27, 2005	42.36	42.36	41.41	42.14
2546	NASDAQ	SVC	Mon, Sep 26, 2005	42.51	42.79	42.12	42.36
2545	NASDAQ	SVC	Fri, Sep 23, 2005	42.40	42.87	41.92	42.57
2544	NASDAQ	SVC	Thu, Sep 22, 2005	41.85	42.54	41.26	42.48
2543	NASDAQ	SVC	Wed, Sep 21, 2005	43.17	43.17	42.11	42.12
2542	NASDAQ	SVC	Tue, Sep 20, 2005	43.45	43.80	43.27	43.32
2541	NASDAQ	SVC	Mon, Sep 19, 2005	43.88	43.91	43.27	43.33
2540	NASDAQ	SVC	Fri, Sep 16, 2005	43.84	44.08	43.08	44.08
2539	NASDAQ	SVC	Thu, Sep 15, 2005	43.90	44.25	43.70	43.84
2538	NASDAQ	SVC	Wed, Sep 14, 2005	44.05	44.12	43.77	43.91
2537	NASDAQ	SVC	Tue, Sep 13, 2005	43.78	44.09	43.60	44.06
2536	NASDAQ	SVC	Mon, Sep 12, 2005	43.86	44.17	43.61	43.98
2535	NASDAQ	SVC	Fri, Sep 9, 2005	43.69	43.92	43.61	43.86
2534	NASDAQ	SVC	Thu, Sep 8, 2005	43.65	43.84	43.39	43.70
2533	NASDAQ	SVC	Wed, Sep 7, 2005	43.99	44.00	43.56	43.77
2532	NASDAQ	SVC	Tue, Sep 6, 2005	43.56	44.20	43.56	44.07
2531	NASDAQ	SVC	Fri, Sep 2, 2005	43.70	43.98	43.32	43.48
2530	NASDAQ	SVC	Thu, Sep 1, 2005	43.36	44.24	42.95	43.69
2529	NASDAQ	SVC	Wed, Aug 31, 2005	42.85	43.37	42.84	43.36
2528	NASDAQ	SVC	Tue, Aug 30, 2005	42.75	43.03	42.46	42.96
2527	NASDAQ	SVC	Mon, Aug 29, 2005	42.70	42.86	42.38	42.75
2526	NASDAQ	SVC	Fri, Aug 26, 2005	43.03	43.03	42.69	42.82
2525	NASDAQ	SVC	Thu, Aug 25, 2005	42.72	43.23	42.49	43.06
2524	NASDAQ	SVC	Wed, Aug 24, 2005	42.37	43.09	42.37	42.73
2523	NASDAQ	SVC	Tue, Aug 23, 2005	42.83	42.85	42.37	42.52
2522	NASDAQ	SVC	Mon, Aug 22, 2005	42.20	42.73	42.20	42.70
2521	NASDAQ	SVC	Fri, Aug 19, 2005	42.63	42.63	42.00	42.12
2520	NASDAQ	SVC	Thu, Aug 18, 2005	42.75	42.75	41.94	42.43
2519	NASDAQ	SVC	Wed, Aug 17, 2005	42.85	42.91	42.32	42.74
2518	NASDAQ	SVC	Tue, Aug 16, 2005	42.70	43.18	42.50	42.84
2517	NASDAQ	SVC	Mon, Aug 15, 2005	42.40	43.15	42.22	42.90
2516	NASDAQ	SVC	Fri, Aug 12, 2005	41.50	42.46	41.50	42.27
2515	NASDAQ	SVC	Thu, Aug 11, 2005	41.05	41.69	41.01	41.60
2514	NASDAQ	SVC	Wed, Aug 10, 2005	41.51	42.09	41.05	41.23
2513	NASDAQ	SVC	Tue, Aug 9, 2005	40.88	41.82	40.87	41.31
2512	NASDAQ	SVC	Mon, Aug 8, 2005	41.57	41.61	40.51	40.97
2511	NASDAQ	SVC	Fri, Aug 5, 2005	43.27	43.28	41.10	41.82
2510	NASDAQ	SVC	Thu, Aug 4, 2005	44.10	44.11	43.30	43.31
2509	NASDAQ	SVC	Wed, Aug 3, 2005	44.40	44.64	44.06	44.63
2508	NASDAQ	SVC	Tue, Aug 2, 2005	44.35	44.54	43.95	44.53
2507	NASDAQ	SVC	Mon, Aug 1, 2005	44.31	44.43	44.09	44.35
2506	NASDAQ	SVC	Fri, Jul 29, 2005	44.30	44.43	44.22	44.40
2505	NASDAQ	SVC	Thu, Jul 28, 2005	43.97	44.40	43.88	44.40
2504	NASDAQ	SVC	Wed, Jul 27, 2005	44.08	44.18	43.58	44.02
2503	NASDAQ	SVC	Tue, Jul 26, 2005	43.86	44.09	43.50	44.05
2502	NASDAQ	SVC	Mon, Jul 25, 2005	43.75	43.95	43.57	43.75
2501	NASDAQ	SVC	Fri, Jul 22, 2005	43.30	43.83	43.26	43.75
2500	NASDAQ	SVC	Thu, Jul 21, 2005	44.10	44.10	43.14	43.42
2499	NASDAQ	SVC	Wed, Jul 20, 2005	43.83	44.18	43.53	44.10
2498	NASDAQ	SVC	Tue, Jul 19, 2005	43.80	43.90	43.50	43.85
2497	NASDAQ	SVC	Mon, Jul 18, 2005	44.36	44.72	44.11	44.21
2496	NASDAQ	SVC	Fri, Jul 15, 2005	43.83	44.34	43.62	44.33
2495	NASDAQ	SVC	Thu, Jul 14, 2005	44.94	44.94	43.67	43.82
2494	NASDAQ	SVC	Wed, Jul 13, 2005	44.82	44.85	44.47	44.74
2493	NASDAQ	SVC	Tue, Jul 12, 2005	44.73	45.04	44.53	44.97
2492	NASDAQ	SVC	Mon, Jul 11, 2005	44.81	44.95	44.56	44.88
2491	NASDAQ	SVC	Fri, Jul 8, 2005	44.40	44.95	44.25	44.72
2490	NASDAQ	SVC	Thu, Jul 7, 2005	43.95	44.54	43.79	44.48
2489	NASDAQ	SVC	Wed, Jul 6, 2005	44.39	44.46	44.14	44.32
2488	NASDAQ	SVC	Tue, Jul 5, 2005	44.12	44.40	44.11	44.39
2487	NASDAQ	SVC	Fri, Jul 1, 2005	44.07	44.26	43.72	44.26
2486	NASDAQ	SVC	Thu, Jun 30, 2005	44.00	44.07	43.61	44.07
2485	NASDAQ	SVC	Wed, Jun 29, 2005	43.58	44.12	43.58	44.02
2484	NASDAQ	SVC	Tue, Jun 28, 2005	43.05	43.59	43.01	43.59
2483	NASDAQ	SVC	Mon, Jun 27, 2005	43.20	43.34	43.08	43.13
2482	NASDAQ	SVC	Fri, Jun 24, 2005	43.35	43.50	43.05	43.37
2481	NASDAQ	SVC	Thu, Jun 23, 2005	43.72	43.93	43.29	43.37
2480	NASDAQ	SVC	Wed, Jun 22, 2005	43.80	44.05	43.73	43.75
2479	NASDAQ	SVC	Tue, Jun 21, 2005	44.40	44.44	43.69	43.70
2478	NASDAQ	SVC	Mon, Jun 20, 2005	44.40	44.57	44.38	44.40
2477	NASDAQ	SVC	Fri, Jun 17, 2005	44.39	44.56	44.34	44.55
2476	NASDAQ	SVC	Thu, Jun 16, 2005	44.42	44.43	44.31	44.40
2475	NASDAQ	SVC	Wed, Jun 15, 2005	44.35	44.43	44.25	44.42
2474	NASDAQ	SVC	Tue, Jun 14, 2005	44.38	44.40	44.22	44.39
2473	NASDAQ	SVC	Mon, Jun 13, 2005	44.20	44.39	44.11	44.30
2472	NASDAQ	SVC	Fri, Jun 10, 2005	44.36	44.39	44.15	44.36
2471	NASDAQ	SVC	Thu, Jun 9, 2005	43.90	44.36	43.80	44.36
2470	NASDAQ	SVC	Wed, Jun 8, 2005	44.18	44.39	44.07	44.15
2469	NASDAQ	SVC	Tue, Jun 7, 2005	44.34	44.39	44.16	44.22
2468	NASDAQ	SVC	Mon, Jun 6, 2005	44.30	44.38	44.20	44.36
2467	NASDAQ	SVC	Fri, Jun 3, 2005	44.39	44.40	44.00	44.28
2466	NASDAQ	SVC	Thu, Jun 2, 2005	44.48	44.59	44.20	44.39
2465	NASDAQ	SVC	Wed, Jun 1, 2005	44.00	44.57	43.93	44.43
2464	NASDAQ	SVC	Tue, May 31, 2005	43.55	44.10	43.55	43.92
2463	NASDAQ	SVC	Fri, May 27, 2005	43.50	43.64	43.25	43.64
2462	NASDAQ	SVC	Thu, May 26, 2005	43.35	43.75	43.28	43.32
2461	NASDAQ	SVC	Wed, May 25, 2005	43.70	43.76	43.20	43.23
2460	NASDAQ	SVC	Tue, May 24, 2005	44.17	44.19	43.62	43.88
2459	NASDAQ	SVC	Mon, May 23, 2005	44.00	44.26	43.89	44.17
2458	NASDAQ	SVC	Fri, May 20, 2005	44.72	44.72	43.67	44.14
2457	NASDAQ	SVC	Thu, May 19, 2005	44.50	44.71	44.34	44.59
2456	NASDAQ	SVC	Wed, May 18, 2005	44.00	44.40	43.91	44.40
2455	NASDAQ	SVC	Tue, May 17, 2005	43.06	43.72	42.87	43.72
2454	NASDAQ	SVC	Mon, May 16, 2005	42.58	43.16	42.58	43.16
2453	NASDAQ	SVC	Fri, May 13, 2005	42.33	42.63	42.05	42.43
2452	NASDAQ	SVC	Thu, May 12, 2005	42.68	42.83	42.18	42.25
2451	NASDAQ	SVC	Wed, May 11, 2005	42.47	42.50	41.97	42.50
2450	NASDAQ	SVC	Tue, May 10, 2005	42.18	42.42	42.08	42.27
2449	NASDAQ	SVC	Mon, May 9, 2005	41.61	42.50	41.60	42.50
2448	NASDAQ	SVC	Fri, May 6, 2005	42.50	42.52	41.71	41.80
2447	NASDAQ	SVC	Thu, May 5, 2005	42.11	42.56	41.89	42.52
2446	NASDAQ	SVC	Wed, May 4, 2005	41.79	42.15	41.43	42.11
2445	NASDAQ	SVC	Tue, May 3, 2005	41.80	41.96	41.58	41.84
2444	NASDAQ	SVC	Mon, May 2, 2005	41.75	41.78	41.35	41.69
2443	NASDAQ	SVC	Fri, Apr 29, 2005	41.30	41.78	41.03	41.78
2442	NASDAQ	SVC	Thu, Apr 28, 2005	41.15	41.37	40.89	41.25
2441	NASDAQ	SVC	Wed, Apr 27, 2005	40.80	41.30	40.62	41.30
2440	NASDAQ	SVC	Tue, Apr 26, 2005	41.03	41.12	40.64	40.86
2439	NASDAQ	SVC	Mon, Apr 25, 2005	40.48	41.04	40.48	41.03
2438	NASDAQ	SVC	Fri, Apr 22, 2005	40.50	40.69	40.30	40.48
2437	NASDAQ	SVC	Thu, Apr 21, 2005	40.50	40.62	40.30	40.56
2436	NASDAQ	SVC	Wed, Apr 20, 2005	40.63	40.74	40.32	40.35
2435	NASDAQ	SVC	Tue, Apr 19, 2005	40.56	40.81	40.36	40.81
2434	NASDAQ	SVC	Mon, Apr 18, 2005	40.30	40.67	40.19	40.56
2433	NASDAQ	SVC	Fri, Apr 15, 2005	40.50	40.75	40.19	40.35
2432	NASDAQ	SVC	Thu, Apr 14, 2005	41.25	41.49	41.04	41.12
2431	NASDAQ	SVC	Wed, Apr 13, 2005	41.26	41.48	41.20	41.24
2430	NASDAQ	SVC	Tue, Apr 12, 2005	40.60	41.33	40.53	41.19
2429	NASDAQ	SVC	Mon, Apr 11, 2005	40.90	40.90	40.38	40.53
2428	NASDAQ	SVC	Fri, Apr 8, 2005	40.40	40.76	40.22	40.25
2427	NASDAQ	SVC	Thu, Apr 7, 2005	40.20	40.58	40.14	40.58
2426	NASDAQ	SVC	Wed, Apr 6, 2005	40.25	40.44	40.05	40.30
2425	NASDAQ	SVC	Tue, Apr 5, 2005	40.21	40.37	39.90	40.13
2424	NASDAQ	SVC	Mon, Apr 4, 2005	40.50	40.54	39.67	40.16
2423	NASDAQ	SVC	Fri, Apr 1, 2005	40.63	40.89	40.08	40.32
2422	NASDAQ	SVC	Thu, Mar 31, 2005	41.10	41.50	40.36	40.38
2421	NASDAQ	SVC	Wed, Mar 30, 2005	39.40	40.24	39.34	40.24
2420	NASDAQ	SVC	Tue, Mar 29, 2005	39.40	40.09	39.40	39.53
2419	NASDAQ	SVC	Mon, Mar 28, 2005	39.73	40.00	39.55	39.56
2418	NASDAQ	SVC	Thu, Mar 24, 2005	39.59	40.20	39.55	39.83
2417	NASDAQ	SVC	Wed, Mar 23, 2005	39.10	40.27	38.56	39.59
2416	NASDAQ	SVC	Tue, Mar 22, 2005	40.91	41.25	40.32	40.37
2415	NASDAQ	SVC	Mon, Mar 21, 2005	40.95	40.99	40.50	40.91
2414	NASDAQ	SVC	Fri, Mar 18, 2005	41.25	41.27	41.02	41.05
2413	NASDAQ	SVC	Thu, Mar 17, 2005	41.20	41.76	41.16	41.24
2412	NASDAQ	SVC	Wed, Mar 16, 2005	41.35	41.63	40.92	41.05
2411	NASDAQ	SVC	Tue, Mar 15, 2005	42.01	42.39	41.38	41.51
2410	NASDAQ	SVC	Mon, Mar 14, 2005	41.10	41.87	41.10	41.78
2409	NASDAQ	SVC	Fri, Mar 11, 2005	41.33	41.50	40.90	41.02
2408	NASDAQ	SVC	Thu, Mar 10, 2005	41.37	41.84	41.19	41.48
2407	NASDAQ	SVC	Wed, Mar 9, 2005	41.90	41.90	41.25	41.29
2406	NASDAQ	SVC	Tue, Mar 8, 2005	42.47	42.47	41.83	41.96
2405	NASDAQ	SVC	Mon, Mar 7, 2005	42.12	42.63	41.90	42.53
2404	NASDAQ	SVC	Fri, Mar 4, 2005	41.72	42.30	41.65	42.24
2403	NASDAQ	SVC	Thu, Mar 3, 2005	42.05	42.20	41.40	41.62
2402	NASDAQ	SVC	Wed, Mar 2, 2005	42.22	42.42	41.70	42.11
2401	NASDAQ	SVC	Tue, Mar 1, 2005	41.57	42.22	41.42	42.22
2400	NASDAQ	SVC	Mon, Feb 28, 2005	41.78	41.78	41.17	41.47
2399	NASDAQ	SVC	Fri, Feb 25, 2005	41.55	42.05	41.49	42.05
2398	NASDAQ	SVC	Thu, Feb 24, 2005	41.70	41.74	41.17	41.49
2397	NASDAQ	SVC	Wed, Feb 23, 2005	42.05	42.41	41.49	41.60
2396	NASDAQ	SVC	Tue, Feb 22, 2005	42.51	42.61	41.70	41.72
2395	NASDAQ	SVC	Fri, Feb 18, 2005	43.55	43.55	42.85	42.89
2394	NASDAQ	SVC	Thu, Feb 17, 2005	43.56	43.88	43.28	43.70
2393	NASDAQ	SVC	Wed, Feb 16, 2005	43.33	43.76	42.99	43.76
2392	NASDAQ	SVC	Tue, Feb 15, 2005	43.07	43.34	42.92	43.29
2391	NASDAQ	SVC	Mon, Feb 14, 2005	42.56	43.03	42.53	43.02
2390	NASDAQ	SVC	Fri, Feb 11, 2005	42.72	42.80	42.33	42.73
2389	NASDAQ	SVC	Thu, Feb 10, 2005	42.30	42.91	42.30	42.80
2388	NASDAQ	SVC	Wed, Feb 9, 2005	42.65	42.89	42.27	42.49
2387	NASDAQ	SVC	Tue, Feb 8, 2005	42.80	43.12	42.80	43.12
2386	NASDAQ	SVC	Mon, Feb 7, 2005	42.40	43.23	42.33	42.86
2385	NASDAQ	SVC	Fri, Feb 4, 2005	43.15	43.55	43.05	43.36
2384	NASDAQ	SVC	Thu, Feb 3, 2005	43.05	43.30	42.91	43.13
2383	NASDAQ	SVC	Wed, Feb 2, 2005	43.00	43.19	42.88	43.19
2382	NASDAQ	SVC	Tue, Feb 1, 2005	42.70	43.15	42.55	43.15
2381	NASDAQ	SVC	Mon, Jan 31, 2005	43.03	43.19	42.41	42.65
2380	NASDAQ	SVC	Fri, Jan 28, 2005	42.92	43.13	42.45	42.93
2379	NASDAQ	SVC	Thu, Jan 27, 2005	43.13	43.13	42.69	42.82
2378	NASDAQ	SVC	Wed, Jan 26, 2005	42.90	43.00	42.60	43.00
2377	NASDAQ	SVC	Tue, Jan 25, 2005	43.57	44.07	42.75	42.85
2376	NASDAQ	SVC	Mon, Jan 24, 2005	43.86	43.90	43.25	43.37
2375	NASDAQ	SVC	Fri, Jan 21, 2005	43.92	44.35	43.52	43.85
2374	NASDAQ	SVC	Thu, Jan 20, 2005	44.35	44.40	43.89	43.92
2373	NASDAQ	SVC	Wed, Jan 19, 2005	44.49	44.94	44.14	44.40
2372	NASDAQ	SVC	Tue, Jan 18, 2005	43.85	44.49	43.30	44.49
2371	NASDAQ	SVC	Fri, Jan 14, 2005	43.55	44.23	43.55	44.04
2370	NASDAQ	SVC	Thu, Jan 13, 2005	43.00	44.41	43.00	43.66
2369	NASDAQ	SVC	Wed, Jan 12, 2005	43.46	43.46	42.66	43.12
2368	NASDAQ	SVC	Tue, Jan 11, 2005	43.88	43.95	43.30	43.45
2367	NASDAQ	SVC	Mon, Jan 10, 2005	43.80	44.30	43.75	43.91
2366	NASDAQ	SVC	Fri, Jan 7, 2005	43.95	44.55	43.74	43.75
2365	NASDAQ	SVC	Thu, Jan 6, 2005	42.75	43.96	42.59	43.80
2364	NASDAQ	SVC	Wed, Jan 5, 2005	44.25	44.25	41.79	42.67
2363	NASDAQ	SVC	Tue, Jan 4, 2005	45.05	45.40	44.30	44.33
2362	NASDAQ	SVC	Mon, Jan 3, 2005	45.90	46.28	44.90	44.98
2361	NASDAQ	SVC	Fri, Dec 31, 2004	46.45	46.73	46.00	46.00
2360	NASDAQ	SVC	Thu, Dec 30, 2004	46.38	46.60	46.21	46.60
2359	NASDAQ	SVC	Wed, Dec 29, 2004	46.22	46.47	46.22	46.43
2358	NASDAQ	SVC	Tue, Dec 28, 2004	45.90	46.14	45.88	46.12
2357	NASDAQ	SVC	Mon, Dec 27, 2004	46.65	46.78	46.22	46.62
2356	NASDAQ	SVC	Thu, Dec 23, 2004	46.90	47.35	46.55	46.55
2355	NASDAQ	SVC	Wed, Dec 22, 2004	46.59	46.90	46.50	46.90
2354	NASDAQ	SVC	Tue, Dec 21, 2004	46.15	46.60	46.15	46.58
2353	NASDAQ	SVC	Mon, Dec 20, 2004	46.00	46.20	45.47	46.20
2352	NASDAQ	SVC	Fri, Dec 17, 2004	45.40	46.06	45.14	46.00
2351	NASDAQ	SVC	Thu, Dec 16, 2004	46.00	46.05	45.49	45.50
2350	NASDAQ	SVC	Wed, Dec 15, 2004	45.61	45.90	45.47	45.90
2349	NASDAQ	SVC	Tue, Dec 14, 2004	45.46	45.71	45.34	45.58
2348	NASDAQ	SVC	Mon, Dec 13, 2004	45.96	45.98	45.66	45.86
2347	NASDAQ	SVC	Fri, Dec 10, 2004	45.70	45.95	45.26	45.86
2346	NASDAQ	SVC	Thu, Dec 9, 2004	45.05	45.76	44.92	45.76
2345	NASDAQ	SVC	Wed, Dec 8, 2004	44.90	45.42	44.90	45.40
2344	NASDAQ	SVC	Tue, Dec 7, 2004	45.38	45.39	44.70	44.70
2343	NASDAQ	SVC	Mon, Dec 6, 2004	45.44	45.82	45.26	45.45
2342	NASDAQ	SVC	Fri, Dec 3, 2004	45.09	45.75	44.97	45.74
2341	NASDAQ	SVC	Thu, Dec 2, 2004	45.45	45.48	44.70	44.91
2340	NASDAQ	SVC	Wed, Dec 1, 2004	44.94	45.71	44.64	45.70
2339	NASDAQ	SVC	Tue, Nov 30, 2004	44.88	44.94	44.35	44.94
2338	NASDAQ	SVC	Mon, Nov 29, 2004	45.10	45.58	44.55	44.73
2337	NASDAQ	SVC	Fri, Nov 26, 2004	45.45	45.48	45.03	45.05
2336	NASDAQ	SVC	Wed, Nov 24, 2004	44.54	45.50	44.54	45.40
2335	NASDAQ	SVC	Tue, Nov 23, 2004	43.71	44.60	43.65	44.60
2334	NASDAQ	SVC	Mon, Nov 22, 2004	43.47	43.88	43.07	43.81
2333	NASDAQ	SVC	Fri, Nov 19, 2004	44.10	44.35	43.15	43.27
2332	NASDAQ	SVC	Thu, Nov 18, 2004	44.25	44.94	43.22	43.90
2331	NASDAQ	SVC	Wed, Nov 17, 2004	45.34	45.73	44.06	44.31
2330	NASDAQ	SVC	Tue, Nov 16, 2004	45.85	45.98	45.35	45.37
2329	NASDAQ	SVC	Mon, Nov 15, 2004	45.60	45.87	45.21	45.76
2328	NASDAQ	SVC	Fri, Nov 12, 2004	44.45	45.60	44.33	45.60
2327	NASDAQ	SVC	Thu, Nov 11, 2004	44.35	44.45	44.20	44.45
2326	NASDAQ	SVC	Wed, Nov 10, 2004	44.18	44.53	44.03	44.43
2325	NASDAQ	SVC	Tue, Nov 9, 2004	44.05	44.33	43.66	44.33
2324	NASDAQ	SVC	Mon, Nov 8, 2004	44.10	44.23	43.80	44.00
2323	NASDAQ	SVC	Fri, Nov 5, 2004	44.55	44.58	43.63	44.10
2322	NASDAQ	SVC	Thu, Nov 4, 2004	43.83	44.65	43.60	44.55
2321	NASDAQ	SVC	Wed, Nov 3, 2004	43.25	43.78	43.25	43.73
2320	NASDAQ	SVC	Tue, Nov 2, 2004	43.65	43.75	42.92	43.05
2319	NASDAQ	SVC	Mon, Nov 1, 2004	42.93	43.75	42.93	43.75
2318	NASDAQ	SVC	Fri, Oct 29, 2004	43.37	43.64	42.85	42.85
2317	NASDAQ	SVC	Thu, Oct 28, 2004	43.27	43.57	43.02	43.57
2316	NASDAQ	SVC	Wed, Oct 27, 2004	42.45	43.30	42.45	43.28
2315	NASDAQ	SVC	Tue, Oct 26, 2004	42.06	42.72	41.87	42.53
2314	NASDAQ	SVC	Mon, Oct 25, 2004	42.17	42.38	42.01	42.21
2313	NASDAQ	SVC	Fri, Oct 22, 2004	42.94	43.12	42.33	42.42
2312	NASDAQ	SVC	Thu, Oct 21, 2004	42.90	43.00	42.41	42.91
2311	NASDAQ	SVC	Wed, Oct 20, 2004	43.20	43.20	42.15	43.00
2310	NASDAQ	SVC	Tue, Oct 19, 2004	44.28	44.46	43.75	43.75
2309	NASDAQ	SVC	Mon, Oct 18, 2004	44.19	44.48	43.96	44.13
2308	NASDAQ	SVC	Fri, Oct 15, 2004	44.15	44.37	44.01	44.10
2307	NASDAQ	SVC	Thu, Oct 14, 2004	43.75	44.15	43.24	44.15
2306	NASDAQ	SVC	Wed, Oct 13, 2004	43.92	43.92	43.40	43.56
2305	NASDAQ	SVC	Tue, Oct 12, 2004	43.18	43.79	43.14	43.79
2304	NASDAQ	SVC	Mon, Oct 11, 2004	43.55	43.67	43.17	43.19
2303	NASDAQ	SVC	Fri, Oct 8, 2004	43.30	43.69	43.30	43.42
2302	NASDAQ	SVC	Thu, Oct 7, 2004	43.50	43.50	43.12	43.23
2301	NASDAQ	SVC	Wed, Oct 6, 2004	43.45	43.64	43.30	43.64
2300	NASDAQ	SVC	Tue, Oct 5, 2004	43.55	43.55	43.14	43.33
2299	NASDAQ	SVC	Mon, Oct 4, 2004	43.40	43.69	43.40	43.58
2298	NASDAQ	SVC	Fri, Oct 1, 2004	42.55	43.56	42.35	43.34
2297	NASDAQ	SVC	Thu, Sep 30, 2004	42.40	42.89	42.32	42.49
2296	NASDAQ	SVC	Wed, Sep 29, 2004	41.83	42.42	41.73	42.29
2295	NASDAQ	SVC	Tue, Sep 28, 2004	41.60	41.93	41.46	41.93
2294	NASDAQ	SVC	Mon, Sep 27, 2004	41.75	42.00	41.53	41.70
2293	NASDAQ	SVC	Fri, Sep 24, 2004	41.28	42.06	41.28	41.86
2292	NASDAQ	SVC	Thu, Sep 23, 2004	41.15	41.63	41.08	41.45
2291	NASDAQ	SVC	Wed, Sep 22, 2004	41.70	41.79	41.12	41.26
2290	NASDAQ	SVC	Tue, Sep 21, 2004	41.70	42.01	41.38	41.90
2289	NASDAQ	SVC	Mon, Sep 20, 2004	42.34	42.48	41.71	41.80
2288	NASDAQ	SVC	Fri, Sep 17, 2004	42.93	43.00	42.44	42.44
2287	NASDAQ	SVC	Thu, Sep 16, 2004	42.51	43.19	42.51	43.13
2286	NASDAQ	SVC	Wed, Sep 15, 2004	42.00	42.76	41.88	42.64
2285	NASDAQ	SVC	Tue, Sep 14, 2004	42.55	42.60	41.90	42.00
2284	NASDAQ	SVC	Mon, Sep 13, 2004	42.56	42.76	42.52	42.67
2283	NASDAQ	SVC	Fri, Sep 10, 2004	42.40	42.78	42.02	42.76
2282	NASDAQ	SVC	Thu, Sep 9, 2004	42.85	42.85	42.36	42.40
2281	NASDAQ	SVC	Wed, Sep 8, 2004	43.05	43.31	42.83	42.84
2280	NASDAQ	SVC	Tue, Sep 7, 2004	42.88	43.05	42.82	43.05
2279	NASDAQ	SVC	Fri, Sep 3, 2004	42.71	42.85	42.44	42.80
2278	NASDAQ	SVC	Thu, Sep 2, 2004	42.50	42.83	42.25	42.71
2277	NASDAQ	SVC	Wed, Sep 1, 2004	41.98	42.48	41.98	42.43
2276	NASDAQ	SVC	Tue, Aug 31, 2004	41.60	42.06	41.60	41.95
2275	NASDAQ	SVC	Mon, Aug 30, 2004	41.45	42.06	41.28	41.50
2274	NASDAQ	SVC	Fri, Aug 27, 2004	41.55	41.72	41.25	41.50
2273	NASDAQ	SVC	Thu, Aug 26, 2004	41.35	41.78	41.35	41.63
2272	NASDAQ	SVC	Wed, Aug 25, 2004	41.72	41.78	41.14	41.27
2271	NASDAQ	SVC	Tue, Aug 24, 2004	41.52	41.69	41.36	41.64
2270	NASDAQ	SVC	Mon, Aug 23, 2004	41.65	41.75	41.20	41.52
2269	NASDAQ	SVC	Fri, Aug 20, 2004	40.90	41.53	40.75	41.49
2268	NASDAQ	SVC	Thu, Aug 19, 2004	41.54	41.54	40.71	40.77
2267	NASDAQ	SVC	Wed, Aug 18, 2004	41.10	41.66	40.82	41.54
2266	NASDAQ	SVC	Tue, Aug 17, 2004	40.89	41.35	40.82	41.25
2265	NASDAQ	SVC	Mon, Aug 16, 2004	40.00	40.86	39.97	40.78
2264	NASDAQ	SVC	Fri, Aug 13, 2004	39.97	40.25	39.80	39.95
2263	NASDAQ	SVC	Thu, Aug 12, 2004	40.05	40.12	39.55	39.72
2262	NASDAQ	SVC	Wed, Aug 11, 2004	40.25	40.25	39.83	40.00
2261	NASDAQ	SVC	Tue, Aug 10, 2004	40.39	40.64	39.98	40.25
2260	NASDAQ	SVC	Mon, Aug 9, 2004	40.00	40.50	39.98	40.19
2259	NASDAQ	SVC	Fri, Aug 6, 2004	40.20	41.27	39.70	39.95
2258	NASDAQ	SVC	Thu, Aug 5, 2004	40.85	41.07	40.15	40.15
2257	NASDAQ	SVC	Wed, Aug 4, 2004	41.00	41.63	40.58	41.05
2256	NASDAQ	SVC	Tue, Aug 3, 2004	40.70	41.35	40.48	41.00
2255	NASDAQ	SVC	Mon, Aug 2, 2004	39.50	40.80	39.23	40.80
2254	NASDAQ	SVC	Fri, Jul 30, 2004	39.70	40.08	39.70	39.88
2253	NASDAQ	SVC	Thu, Jul 29, 2004	39.95	40.40	39.70	39.80
2252	NASDAQ	SVC	Wed, Jul 28, 2004	39.60	39.98	39.06	39.83
2251	NASDAQ	SVC	Tue, Jul 27, 2004	39.55	40.08	39.52	39.70
2250	NASDAQ	SVC	Mon, Jul 26, 2004	39.98	40.00	39.29	39.38
2249	NASDAQ	SVC	Fri, Jul 23, 2004	40.01	40.45	39.83	39.95
2248	NASDAQ	SVC	Thu, Jul 22, 2004	41.40	41.40	40.39	40.39
2247	NASDAQ	SVC	Wed, Jul 21, 2004	42.25	42.32	41.40	41.45
2246	NASDAQ	SVC	Tue, Jul 20, 2004	42.06	42.40	42.00	42.40
2245	NASDAQ	SVC	Mon, Jul 19, 2004	42.80	42.92	42.64	42.78
2244	NASDAQ	SVC	Fri, Jul 16, 2004	43.13	43.24	42.58	42.66
2243	NASDAQ	SVC	Thu, Jul 15, 2004	42.66	43.13	42.65	42.88
2242	NASDAQ	SVC	Wed, Jul 14, 2004	42.23	42.80	42.11	42.80
2241	NASDAQ	SVC	Tue, Jul 13, 2004	42.75	42.75	42.19	42.22
2240	NASDAQ	SVC	Mon, Jul 12, 2004	42.80	42.85	42.19	42.80
2239	NASDAQ	SVC	Fri, Jul 9, 2004	42.90	43.01	42.10	42.70
2238	NASDAQ	SVC	Thu, Jul 8, 2004	43.50	43.50	42.55	42.71
2237	NASDAQ	SVC	Wed, Jul 7, 2004	42.99	43.22	42.88	43.20
2236	NASDAQ	SVC	Tue, Jul 6, 2004	43.10	43.15	42.05	42.74
2235	NASDAQ	SVC	Fri, Jul 2, 2004	42.25	43.07	42.24	43.05
2234	NASDAQ	SVC	Thu, Jul 1, 2004	42.10	42.48	41.67	42.12
2233	NASDAQ	SVC	Wed, Jun 30, 2004	41.32	42.31	41.32	42.30
2232	NASDAQ	SVC	Tue, Jun 29, 2004	42.43	42.63	41.47	41.47
2231	NASDAQ	SVC	Mon, Jun 28, 2004	42.83	42.93	42.38	42.50
2230	NASDAQ	SVC	Fri, Jun 25, 2004	41.90	42.88	41.90	42.85
2229	NASDAQ	SVC	Thu, Jun 24, 2004	42.26	42.50	41.96	42.01
2228	NASDAQ	SVC	Wed, Jun 23, 2004	41.87	42.32	41.86	42.26
2227	NASDAQ	SVC	Tue, Jun 22, 2004	42.00	42.33	41.83	42.27
2226	NASDAQ	SVC	Mon, Jun 21, 2004	41.70	42.25	41.50	42.10
2225	NASDAQ	SVC	Fri, Jun 18, 2004	41.65	42.00	41.59	41.70
2224	NASDAQ	SVC	Thu, Jun 17, 2004	40.62	41.99	40.62	41.75
2223	NASDAQ	SVC	Wed, Jun 16, 2004	40.33	40.72	40.02	40.63
2222	NASDAQ	SVC	Tue, Jun 15, 2004	39.60	40.46	39.60	40.43
2221	NASDAQ	SVC	Mon, Jun 14, 2004	40.01	40.11	39.24	39.60
2220	NASDAQ	SVC	Thu, Jun 10, 2004	40.50	40.58	40.02	40.02
2219	NASDAQ	SVC	Wed, Jun 9, 2004	40.77	40.93	40.35	40.38
2218	NASDAQ	SVC	Tue, Jun 8, 2004	40.90	40.94	40.56	40.82
2217	NASDAQ	SVC	Mon, Jun 7, 2004	40.50	40.90	40.50	40.90
2216	NASDAQ	SVC	Fri, Jun 4, 2004	40.77	40.92	40.40	40.58
2215	NASDAQ	SVC	Thu, Jun 3, 2004	40.70	40.89	40.21	40.75
2214	NASDAQ	SVC	Wed, Jun 2, 2004	40.64	40.85	40.48	40.81
2213	NASDAQ	SVC	Tue, Jun 1, 2004	40.78	40.78	40.32	40.64
2212	NASDAQ	SVC	Fri, May 28, 2004	40.42	40.98	40.42	40.93
2211	NASDAQ	SVC	Thu, May 27, 2004	40.50	40.75	40.20	40.42
2210	NASDAQ	SVC	Wed, May 26, 2004	40.21	40.71	39.62	40.45
2209	NASDAQ	SVC	Tue, May 25, 2004	39.41	40.27	39.32	40.21
2208	NASDAQ	SVC	Mon, May 24, 2004	39.00	39.54	38.94	39.41
2207	NASDAQ	SVC	Fri, May 21, 2004	39.40	39.78	38.85	38.88
2206	NASDAQ	SVC	Thu, May 20, 2004	37.95	39.24	37.85	39.19
2205	NASDAQ	SVC	Wed, May 19, 2004	38.85	39.00	38.00	38.10
2204	NASDAQ	SVC	Tue, May 18, 2004	37.51	38.53	37.38	38.53
2203	NASDAQ	SVC	Mon, May 17, 2004	37.30	37.70	36.71	37.50
2202	NASDAQ	SVC	Fri, May 14, 2004	37.20	37.95	37.00	37.45
2201	NASDAQ	SVC	Thu, May 13, 2004	36.55	37.29	36.55	37.25
2200	NASDAQ	SVC	Wed, May 12, 2004	36.77	36.90	36.05	36.75
2199	NASDAQ	SVC	Tue, May 11, 2004	35.80	37.20	35.80	36.62
2198	NASDAQ	SVC	Mon, May 10, 2004	36.05	36.97	35.56	36.17
2197	NASDAQ	SVC	Fri, May 7, 2004	38.75	38.75	37.07	37.20
2196	NASDAQ	SVC	Thu, May 6, 2004	39.25	39.25	38.13	39.08
2195	NASDAQ	SVC	Wed, May 5, 2004	39.60	40.03	39.20	39.20
2194	NASDAQ	SVC	Tue, May 4, 2004	39.24	40.08	39.17	39.65
2193	NASDAQ	SVC	Mon, May 3, 2004	38.83	39.49	38.45	39.49
2192	NASDAQ	SVC	Fri, Apr 30, 2004	39.15	39.44	38.65	39.08
2191	NASDAQ	SVC	Thu, Apr 29, 2004	40.18	40.75	39.35	39.95
2190	NASDAQ	SVC	Wed, Apr 28, 2004	41.15	41.15	40.08	40.17
2189	NASDAQ	SVC	Tue, Apr 27, 2004	40.90	40.99	40.29	40.83
2188	NASDAQ	SVC	Mon, Apr 26, 2004	39.85	40.65	39.82	40.25
2187	NASDAQ	SVC	Fri, Apr 23, 2004	40.35	40.35	39.69	39.80
2186	NASDAQ	SVC	Thu, Apr 22, 2004	39.35	40.77	39.30	40.35
2185	NASDAQ	SVC	Wed, Apr 21, 2004	38.65	39.74	38.61	39.55
2184	NASDAQ	SVC	Tue, Apr 20, 2004	40.85	40.90	39.00	39.00
2183	NASDAQ	SVC	Mon, Apr 19, 2004	40.45	41.00	39.95	40.73
2182	NASDAQ	SVC	Fri, Apr 16, 2004	39.98	40.65	39.68	40.45
2181	NASDAQ	SVC	Thu, Apr 15, 2004	38.86	40.16	38.86	40.14
2180	NASDAQ	SVC	Wed, Apr 14, 2004	38.85	39.85	38.40	39.06
2179	NASDAQ	SVC	Tue, Apr 13, 2004	38.50	40.12	38.50	39.43
2178	NASDAQ	SVC	Mon, Apr 12, 2004	42.41	42.41	38.50	40.03
2177	NASDAQ	SVC	Thu, Apr 8, 2004	43.28	43.28	42.09	42.41
2176	NASDAQ	SVC	Wed, Apr 7, 2004	40.75	43.47	40.75	43.28
2175	NASDAQ	SVC	Tue, Apr 6, 2004	43.25	43.55	41.64	42.03
2174	NASDAQ	SVC	Mon, Apr 5, 2004	45.25	45.50	43.65	44.19
2173	NASDAQ	SVC	Fri, Apr 2, 2004	46.79	46.86	46.02	46.02
2172	NASDAQ	SVC	Thu, Apr 1, 2004	46.40	46.79	46.19	46.79
2171	NASDAQ	SVC	Wed, Mar 31, 2004	45.93	46.40	45.55	46.40
2170	NASDAQ	SVC	Tue, Mar 30, 2004	45.35	45.87	45.09	45.75
2169	NASDAQ	SVC	Mon, Mar 29, 2004	45.15	45.50	44.87	45.50
2168	NASDAQ	SVC	Fri, Mar 26, 2004	45.00	45.25	44.80	45.03
2167	NASDAQ	SVC	Thu, Mar 25, 2004	44.25	45.09	44.14	45.04
2166	NASDAQ	SVC	Wed, Mar 24, 2004	44.15	44.52	44.15	44.25
2165	NASDAQ	SVC	Tue, Mar 23, 2004	43.90	44.30	43.77	44.25
2164	NASDAQ	SVC	Mon, Mar 22, 2004	44.18	44.29	43.62	44.00
2163	NASDAQ	SVC	Fri, Mar 19, 2004	44.19	44.24	44.00	44.17
2162	NASDAQ	SVC	Thu, Mar 18, 2004	44.10	44.24	43.91	44.17
2161	NASDAQ	SVC	Wed, Mar 17, 2004	43.52	44.25	43.44	44.25
2160	NASDAQ	SVC	Tue, Mar 16, 2004	43.19	43.70	43.19	43.57
2159	NASDAQ	SVC	Mon, Mar 15, 2004	43.95	43.95	43.01	43.10
2158	NASDAQ	SVC	Fri, Mar 12, 2004	43.15	43.95	43.05	43.95
2157	NASDAQ	SVC	Thu, Mar 11, 2004	43.35	43.56	42.93	43.10
2156	NASDAQ	SVC	Wed, Mar 10, 2004	43.98	44.10	43.40	43.41
2155	NASDAQ	SVC	Tue, Mar 9, 2004	44.01	44.01	43.74	43.87
2154	NASDAQ	SVC	Mon, Mar 8, 2004	43.94	44.04	43.85	43.97
2153	NASDAQ	SVC	Fri, Mar 5, 2004	43.65	43.98	43.61	43.98
2152	NASDAQ	SVC	Thu, Mar 4, 2004	43.70	43.87	43.45	43.80
2151	NASDAQ	SVC	Wed, Mar 3, 2004	43.80	43.91	43.67	43.79
2150	NASDAQ	SVC	Tue, Mar 2, 2004	43.75	43.93	43.65	43.91
2149	NASDAQ	SVC	Mon, Mar 1, 2004	43.35	43.90	43.35	43.90
2148	NASDAQ	SVC	Fri, Feb 27, 2004	43.36	43.56	43.02	43.50
2147	NASDAQ	SVC	Thu, Feb 26, 2004	43.45	43.48	43.10	43.30
2146	NASDAQ	SVC	Wed, Feb 25, 2004	43.07	43.35	42.95	43.35
2145	NASDAQ	SVC	Tue, Feb 24, 2004	42.95	43.35	42.79	43.32
2144	NASDAQ	SVC	Mon, Feb 23, 2004	43.23	43.42	42.75	43.20
2143	NASDAQ	SVC	Fri, Feb 20, 2004	43.11	43.27	43.02	43.27
2142	NASDAQ	SVC	Thu, Feb 19, 2004	43.70	43.78	43.23	43.31
2141	NASDAQ	SVC	Wed, Feb 18, 2004	43.60	43.87	43.20	43.86
2140	NASDAQ	SVC	Tue, Feb 17, 2004	43.70	44.16	43.70	43.93
2139	NASDAQ	SVC	Fri, Feb 13, 2004	43.66	43.88	43.28	43.60
2138	NASDAQ	SVC	Thu, Feb 12, 2004	43.70	43.88	43.11	43.66
2137	NASDAQ	SVC	Wed, Feb 11, 2004	42.85	43.99	42.79	43.75
2136	NASDAQ	SVC	Tue, Feb 10, 2004	42.75	42.85	42.65	42.85
2135	NASDAQ	SVC	Mon, Feb 9, 2004	42.90	43.15	42.62	42.82
2134	NASDAQ	SVC	Fri, Feb 6, 2004	42.45	43.27	42.01	42.96
2133	NASDAQ	SVC	Thu, Feb 5, 2004	41.70	42.25	41.58	42.25
2132	NASDAQ	SVC	Wed, Feb 4, 2004	42.15	42.30	41.53	41.70
2131	NASDAQ	SVC	Tue, Feb 3, 2004	42.63	42.78	42.20	42.30
2130	NASDAQ	SVC	Mon, Feb 2, 2004	41.86	42.70	41.62	42.70
2129	NASDAQ	SVC	Fri, Jan 30, 2004	41.85	41.92	41.40	41.85
2128	NASDAQ	SVC	Thu, Jan 29, 2004	43.07	43.07	42.18	42.35
2127	NASDAQ	SVC	Wed, Jan 28, 2004	43.45	44.62	43.07	43.07
2126	NASDAQ	SVC	Tue, Jan 27, 2004	42.97	43.63	42.84	43.37
2125	NASDAQ	SVC	Mon, Jan 26, 2004	42.25	42.87	42.12	42.87
2124	NASDAQ	SVC	Fri, Jan 23, 2004	41.80	42.35	41.80	42.35
2123	NASDAQ	SVC	Thu, Jan 22, 2004	41.19	42.61	41.19	41.82
2122	NASDAQ	SVC	Wed, Jan 21, 2004	41.10	41.24	40.89	41.19
2121	NASDAQ	SVC	Tue, Jan 20, 2004	41.28	41.30	40.83	40.95
2120	NASDAQ	SVC	Fri, Jan 16, 2004	41.89	42.00	41.14	41.14
2119	NASDAQ	SVC	Thu, Jan 15, 2004	42.12	42.20	41.42	41.92
2118	NASDAQ	SVC	Wed, Jan 14, 2004	41.90	42.05	41.80	42.00
2117	NASDAQ	SVC	Tue, Jan 13, 2004	41.88	41.88	41.50	41.85
2116	NASDAQ	SVC	Mon, Jan 12, 2004	41.65	42.00	41.37	41.66
2115	NASDAQ	SVC	Fri, Jan 9, 2004	40.80	41.30	40.40	41.30
2114	NASDAQ	SVC	Thu, Jan 8, 2004	40.73	40.89	40.59	40.75
2113	NASDAQ	SVC	Wed, Jan 7, 2004	40.86	40.98	40.59	40.72
2112	NASDAQ	SVC	Tue, Jan 6, 2004	41.10	41.25	40.79	40.86
2111	NASDAQ	SVC	Mon, Jan 5, 2004	40.95	41.45	40.95	41.27
2110	NASDAQ	SVC	Fri, Jan 2, 2004	41.13	41.38	40.78	41.05
2109	NASDAQ	SVC	Wed, Dec 31, 2003	41.95	41.95	41.25	41.28
2108	NASDAQ	SVC	Tue, Dec 30, 2003	41.39	42.05	41.33	41.80
2107	NASDAQ	SVC	Mon, Dec 29, 2003	41.44	41.66	41.26	41.59
2106	NASDAQ	SVC	Fri, Dec 26, 2003	42.00	42.39	42.00	42.08
2105	NASDAQ	SVC	Wed, Dec 24, 2003	41.75	41.99	41.70	41.95
2104	NASDAQ	SVC	Tue, Dec 23, 2003	41.40	41.87	41.36	41.61
2103	NASDAQ	SVC	Mon, Dec 22, 2003	41.42	41.65	41.28	41.60
2102	NASDAQ	SVC	Fri, Dec 19, 2003	41.34	41.45	41.06	41.25
2101	NASDAQ	SVC	Thu, Dec 18, 2003	41.20	41.50	41.05	41.14
2100	NASDAQ	SVC	Wed, Dec 17, 2003	41.35	41.42	40.98	41.22
2099	NASDAQ	SVC	Tue, Dec 16, 2003	41.00	41.41	40.76	41.35
2098	NASDAQ	SVC	Mon, Dec 15, 2003	40.90	41.25	40.80	40.89
2097	NASDAQ	SVC	Fri, Dec 12, 2003	40.60	40.87	40.30	40.80
2096	NASDAQ	SVC	Thu, Dec 11, 2003	40.45	40.74	39.99	40.44
2095	NASDAQ	SVC	Wed, Dec 10, 2003	40.47	40.48	39.88	40.31
2094	NASDAQ	SVC	Tue, Dec 9, 2003	40.52	40.52	40.10	40.38
2093	NASDAQ	SVC	Mon, Dec 8, 2003	39.75	40.62	39.75	40.34
2092	NASDAQ	SVC	Fri, Dec 5, 2003	39.89	40.30	39.80	39.85
2091	NASDAQ	SVC	Thu, Dec 4, 2003	39.40	39.90	39.40	39.87
2090	NASDAQ	SVC	Wed, Dec 3, 2003	39.97	40.05	39.74	39.80
2089	NASDAQ	SVC	Tue, Dec 2, 2003	39.82	39.97	39.70	39.92
2088	NASDAQ	SVC	Mon, Dec 1, 2003	39.50	40.00	39.50	40.00
2087	NASDAQ	SVC	Fri, Nov 28, 2003	39.50	39.84	39.50	39.55
2086	NASDAQ	SVC	Wed, Nov 26, 2003	39.72	39.81	39.36	39.68
2085	NASDAQ	SVC	Tue, Nov 25, 2003	38.93	39.47	38.73	39.47
2084	NASDAQ	SVC	Mon, Nov 24, 2003	38.88	39.00	38.58	38.93
2083	NASDAQ	SVC	Fri, Nov 21, 2003	38.90	39.00	38.46	38.63
2082	NASDAQ	SVC	Thu, Nov 20, 2003	38.74	38.74	38.28	38.59
2081	NASDAQ	SVC	Wed, Nov 19, 2003	38.70	39.07	38.68	38.82
2080	NASDAQ	SVC	Tue, Nov 18, 2003	38.23	38.59	38.23	38.50
2079	NASDAQ	SVC	Mon, Nov 17, 2003	38.20	38.29	38.14	38.20
2078	NASDAQ	SVC	Fri, Nov 14, 2003	38.45	39.00	38.38	38.40
2077	NASDAQ	SVC	Thu, Nov 13, 2003	38.10	38.55	38.04	38.50
2076	NASDAQ	SVC	Wed, Nov 12, 2003	37.65	38.35	37.65	38.11
2075	NASDAQ	SVC	Tue, Nov 11, 2003	38.20	38.27	37.57	37.58
2074	NASDAQ	SVC	Mon, Nov 10, 2003	38.00	38.28	37.85	38.15
2073	NASDAQ	SVC	Fri, Nov 7, 2003	37.72	38.17	37.72	37.86
2072	NASDAQ	SVC	Thu, Nov 6, 2003	37.55	38.12	37.50	37.92
2071	NASDAQ	SVC	Wed, Nov 5, 2003	37.83	37.83	37.49	37.75
2070	NASDAQ	SVC	Tue, Nov 4, 2003	37.30	37.97	37.07	37.88
2069	NASDAQ	SVC	Mon, Nov 3, 2003	36.75	37.17	36.71	37.17
2068	NASDAQ	SVC	Fri, Oct 31, 2003	36.97	37.10	36.61	36.67
2067	NASDAQ	SVC	Thu, Oct 30, 2003	36.90	37.10	36.45	36.97
2066	NASDAQ	SVC	Wed, Oct 29, 2003	36.50	36.95	36.39	36.92
2065	NASDAQ	SVC	Tue, Oct 28, 2003	36.00	36.65	36.00	36.59
2064	NASDAQ	SVC	Mon, Oct 27, 2003	36.05	36.30	35.92	36.11
2063	NASDAQ	SVC	Fri, Oct 24, 2003	35.91	35.98	35.60	35.85
2062	NASDAQ	SVC	Thu, Oct 23, 2003	36.88	36.90	36.17	36.83
2061	NASDAQ	SVC	Wed, Oct 22, 2003	37.20	37.23	36.80	36.88
2060	NASDAQ	SVC	Tue, Oct 21, 2003	37.01	37.21	36.87	37.10
2059	NASDAQ	SVC	Mon, Oct 20, 2003	36.74	37.06	36.74	37.01
2058	NASDAQ	SVC	Fri, Oct 17, 2003	37.03	37.10	36.35	36.74
2057	NASDAQ	SVC	Thu, Oct 16, 2003	36.60	37.13	36.60	37.01
2056	NASDAQ	SVC	Wed, Oct 15, 2003	36.50	36.69	36.30	36.65
2055	NASDAQ	SVC	Tue, Oct 14, 2003	36.26	36.45	36.16	36.44
2054	NASDAQ	SVC	Mon, Oct 13, 2003	36.00	36.40	36.00	36.16
2053	NASDAQ	SVC	Fri, Oct 10, 2003	36.35	36.42	35.94	36.00
2052	NASDAQ	SVC	Thu, Oct 9, 2003	36.23	36.39	36.14	36.35
2051	NASDAQ	SVC	Wed, Oct 8, 2003	36.30	36.47	35.80	36.08
2050	NASDAQ	SVC	Tue, Oct 7, 2003	36.00	36.53	35.75	36.36
2049	NASDAQ	SVC	Mon, Oct 6, 2003	35.51	36.15	35.51	36.15
2048	NASDAQ	SVC	Fri, Oct 3, 2003	35.27	35.61	35.00	35.42
2047	NASDAQ	SVC	Thu, Oct 2, 2003	35.02	35.42	35.01	35.39
2046	NASDAQ	SVC	Wed, Oct 1, 2003	35.02	35.20	34.80	35.15
2045	NASDAQ	SVC	Tue, Sep 30, 2003	34.95	35.09	34.51	35.08
2044	NASDAQ	SVC	Mon, Sep 29, 2003	34.10	34.97	34.01	34.81
2043	NASDAQ	SVC	Fri, Sep 26, 2003	34.13	34.37	34.02	34.15
2042	NASDAQ	SVC	Thu, Sep 25, 2003	34.40	34.55	33.90	34.13
2041	NASDAQ	SVC	Wed, Sep 24, 2003	33.98	33.98	33.34	33.41
2040	NASDAQ	SVC	Tue, Sep 23, 2003	33.60	33.92	33.44	33.81
2039	NASDAQ	SVC	Mon, Sep 22, 2003	33.20	33.45	32.84	33.45
2038	NASDAQ	SVC	Fri, Sep 19, 2003	32.50	33.20	32.40	33.10
2037	NASDAQ	SVC	Thu, Sep 18, 2003	32.14	32.41	32.13	32.37
2036	NASDAQ	SVC	Wed, Sep 17, 2003	32.10	32.23	31.98	32.23
2035	NASDAQ	SVC	Tue, Sep 16, 2003	31.89	32.13	31.88	32.13
2034	NASDAQ	SVC	Mon, Sep 15, 2003	31.95	32.03	31.79	31.89
2033	NASDAQ	SVC	Fri, Sep 12, 2003	31.80	32.04	31.55	32.00
2032	NASDAQ	SVC	Thu, Sep 11, 2003	31.30	31.82	31.25	31.76
2031	NASDAQ	SVC	Wed, Sep 10, 2003	31.34	31.40	31.25	31.33
2030	NASDAQ	SVC	Tue, Sep 9, 2003	31.46	31.46	31.04	31.44
2029	NASDAQ	SVC	Mon, Sep 8, 2003	31.25	31.50	31.15	31.46
2028	NASDAQ	SVC	Fri, Sep 5, 2003	31.59	31.64	31.25	31.35
2027	NASDAQ	SVC	Thu, Sep 4, 2003	31.65	31.68	31.40	31.52
2026	NASDAQ	SVC	Wed, Sep 3, 2003	31.40	31.70	31.25	31.70
2025	NASDAQ	SVC	Tue, Sep 2, 2003	31.10	31.57	31.01	31.55
2024	NASDAQ	SVC	Fri, Aug 29, 2003	30.95	31.15	30.85	31.14
2023	NASDAQ	SVC	Thu, Aug 28, 2003	30.70	30.90	30.41	30.90
2022	NASDAQ	SVC	Wed, Aug 27, 2003	30.28	30.55	30.20	30.45
2021	NASDAQ	SVC	Tue, Aug 26, 2003	30.27	30.40	29.97	30.18
2020	NASDAQ	SVC	Mon, Aug 25, 2003	30.35	30.58	30.31	30.32
2019	NASDAQ	SVC	Fri, Aug 22, 2003	31.08	31.08	30.50	30.56
2018	NASDAQ	SVC	Thu, Aug 21, 2003	30.71	30.96	30.56	30.95
2017	NASDAQ	SVC	Wed, Aug 20, 2003	30.67	30.75	30.33	30.67
2016	NASDAQ	SVC	Tue, Aug 19, 2003	30.30	30.58	30.13	30.57
2015	NASDAQ	SVC	Mon, Aug 18, 2003	30.13	30.43	30.12	30.27
2014	NASDAQ	SVC	Fri, Aug 15, 2003	30.20	30.40	30.08	30.13
2013	NASDAQ	SVC	Thu, Aug 14, 2003	30.32	30.50	30.25	30.46
2012	NASDAQ	SVC	Wed, Aug 13, 2003	30.48	30.74	30.05	30.65
2011	NASDAQ	SVC	Tue, Aug 12, 2003	30.10	30.34	30.00	30.17
2010	NASDAQ	SVC	Mon, Aug 11, 2003	29.90	30.60	29.62	30.50
2009	NASDAQ	SVC	Fri, Aug 8, 2003	30.84	31.56	30.80	31.45
2008	NASDAQ	SVC	Thu, Aug 7, 2003	30.15	30.62	30.15	30.59
2007	NASDAQ	SVC	Wed, Aug 6, 2003	31.45	31.45	30.26	30.55
2006	NASDAQ	SVC	Tue, Aug 5, 2003	31.83	31.85	31.30	31.56
2005	NASDAQ	SVC	Mon, Aug 4, 2003	31.53	31.60	31.25	31.58
2004	NASDAQ	SVC	Fri, Aug 1, 2003	31.55	31.79	31.45	31.68
2003	NASDAQ	SVC	Thu, Jul 31, 2003	31.92	31.93	31.50	31.52
2002	NASDAQ	SVC	Wed, Jul 30, 2003	31.25	31.92	31.25	31.92
2001	NASDAQ	SVC	Tue, Jul 29, 2003	30.94	31.25	30.86	31.24
2000	NASDAQ	SVC	Mon, Jul 28, 2003	30.90	30.99	30.70	30.85
1999	NASDAQ	SVC	Fri, Jul 25, 2003	30.84	30.96	30.60	30.75
1998	NASDAQ	SVC	Thu, Jul 24, 2003	30.50	30.81	30.42	30.79
1997	NASDAQ	SVC	Wed, Jul 23, 2003	31.09	31.17	30.31	30.42
1996	NASDAQ	SVC	Tue, Jul 22, 2003	31.10	31.25	31.00	31.19
1995	NASDAQ	SVC	Mon, Jul 21, 2003	31.20	31.40	31.01	31.05
1994	NASDAQ	SVC	Fri, Jul 18, 2003	31.93	32.16	31.84	31.95
1993	NASDAQ	SVC	Thu, Jul 17, 2003	31.90	31.90	31.31	31.54
1992	NASDAQ	SVC	Wed, Jul 16, 2003	31.68	32.04	31.45	31.93
1991	NASDAQ	SVC	Tue, Jul 15, 2003	31.60	31.71	31.32	31.33
1990	NASDAQ	SVC	Mon, Jul 14, 2003	31.13	31.70	31.05	31.55
1989	NASDAQ	SVC	Fri, Jul 11, 2003	30.75	30.99	30.70	30.88
1988	NASDAQ	SVC	Thu, Jul 10, 2003	30.76	30.94	30.55	30.63
1987	NASDAQ	SVC	Wed, Jul 9, 2003	31.00	31.11	30.40	30.85
1986	NASDAQ	SVC	Tue, Jul 8, 2003	30.45	31.18	30.33	31.09
1985	NASDAQ	SVC	Mon, Jul 7, 2003	30.05	30.45	30.00	30.44
1984	NASDAQ	SVC	Thu, Jul 3, 2003	30.10	30.15	29.50	29.85
1983	NASDAQ	SVC	Wed, Jul 2, 2003	31.37	31.62	30.05	30.23
1982	NASDAQ	SVC	Tue, Jul 1, 2003	30.93	31.32	30.70	31.32
1981	NASDAQ	SVC	Mon, Jun 30, 2003	31.30	31.46	31.14	31.25
1980	NASDAQ	SVC	Fri, Jun 27, 2003	31.13	31.31	30.95	31.14
1979	NASDAQ	SVC	Thu, Jun 26, 2003	30.84	31.25	30.75	31.12
1978	NASDAQ	SVC	Wed, Jun 25, 2003	30.20	30.90	30.20	30.59
1977	NASDAQ	SVC	Tue, Jun 24, 2003	30.50	30.55	30.05	30.22
1976	NASDAQ	SVC	Mon, Jun 23, 2003	31.57	31.64	30.90	30.92
1975	NASDAQ	SVC	Fri, Jun 20, 2003	31.97	32.00	31.52	31.52
1974	NASDAQ	SVC	Thu, Jun 19, 2003	31.90	32.03	31.74	31.82
1973	NASDAQ	SVC	Wed, Jun 18, 2003	32.06	32.09	31.74	31.85
1972	NASDAQ	SVC	Tue, Jun 17, 2003	32.25	32.30	31.85	32.06
1971	NASDAQ	SVC	Mon, Jun 16, 2003	31.96	32.55	31.94	32.25
1970	NASDAQ	SVC	Fri, Jun 13, 2003	32.37	32.37	31.60	31.81
1969	NASDAQ	SVC	Thu, Jun 12, 2003	32.60	32.60	32.03	32.27
1968	NASDAQ	SVC	Wed, Jun 11, 2003	32.55	32.68	32.34	32.60
1967	NASDAQ	SVC	Tue, Jun 10, 2003	32.80	32.82	32.45	32.55
1966	NASDAQ	SVC	Mon, Jun 9, 2003	32.89	33.00	32.53	32.55
1965	NASDAQ	SVC	Fri, Jun 6, 2003	32.40	32.92	32.40	32.82
1964	NASDAQ	SVC	Thu, Jun 5, 2003	32.23	32.83	32.10	32.40
1963	NASDAQ	SVC	Wed, Jun 4, 2003	31.90	32.41	31.88	32.22
1962	NASDAQ	SVC	Tue, Jun 3, 2003	31.31	31.79	31.22	31.79
1961	NASDAQ	SVC	Mon, Jun 2, 2003	31.59	31.70	31.25	31.41
1960	NASDAQ	SVC	Fri, May 30, 2003	30.78	31.60	30.65	31.59
1959	NASDAQ	SVC	Thu, May 29, 2003	30.88	31.20	30.03	30.53
1958	NASDAQ	SVC	Wed, May 28, 2003	31.55	31.55	30.87	30.91
1957	NASDAQ	SVC	Tue, May 27, 2003	31.32	31.48	31.01	31.39
1956	NASDAQ	SVC	Fri, May 23, 2003	30.95	31.23	30.80	31.19
1955	NASDAQ	SVC	Thu, May 22, 2003	30.50	30.94	30.24	30.72
1954	NASDAQ	SVC	Wed, May 21, 2003	29.90	30.16	29.77	30.15
1953	NASDAQ	SVC	Tue, May 20, 2003	29.40	29.70	29.38	29.65
1952	NASDAQ	SVC	Mon, May 19, 2003	29.23	29.50	29.12	29.25
1951	NASDAQ	SVC	Fri, May 16, 2003	29.40	29.40	29.15	29.15
1950	NASDAQ	SVC	Thu, May 15, 2003	29.30	29.35	29.17	29.30
1949	NASDAQ	SVC	Wed, May 14, 2003	29.44	29.46	29.27	29.28
1948	NASDAQ	SVC	Tue, May 13, 2003	29.08	29.50	29.00	29.34
1947	NASDAQ	SVC	Mon, May 12, 2003	28.98	29.05	28.91	29.02
1946	NASDAQ	SVC	Fri, May 9, 2003	29.00	29.31	28.90	28.95
1945	NASDAQ	SVC	Thu, May 8, 2003	28.74	29.09	28.65	29.04
1944	NASDAQ	SVC	Wed, May 7, 2003	29.00	29.00	28.62	28.73
1943	NASDAQ	SVC	Tue, May 6, 2003	29.60	29.60	28.67	29.00
1942	NASDAQ	SVC	Mon, May 5, 2003	29.54	29.69	29.50	29.68
1941	NASDAQ	SVC	Fri, May 2, 2003	29.35	29.53	29.27	29.47
1940	NASDAQ	SVC	Thu, May 1, 2003	28.77	29.50	28.59	29.12
1939	NASDAQ	SVC	Wed, Apr 30, 2003	29.22	29.35	28.81	28.81
1938	NASDAQ	SVC	Tue, Apr 29, 2003	28.98	29.39	28.87	29.22
1937	NASDAQ	SVC	Mon, Apr 28, 2003	28.60	28.73	28.40	28.56
1936	NASDAQ	SVC	Fri, Apr 25, 2003	28.95	29.07	28.40	28.55
1935	NASDAQ	SVC	Thu, Apr 24, 2003	28.61	29.11	28.60	29.00
1934	NASDAQ	SVC	Wed, Apr 23, 2003	29.00	29.06	28.45	28.98
1933	NASDAQ	SVC	Tue, Apr 22, 2003	28.37	28.80	28.35	28.76
1932	NASDAQ	SVC	Mon, Apr 21, 2003	29.33	29.33	28.20	28.40
1931	NASDAQ	SVC	Thu, Apr 17, 2003	29.55	29.95	29.54	29.82
1930	NASDAQ	SVC	Wed, Apr 16, 2003	29.35	29.60	29.34	29.60
1929	NASDAQ	SVC	Tue, Apr 15, 2003	29.07	29.50	29.04	29.33
1928	NASDAQ	SVC	Mon, Apr 14, 2003	28.42	29.10	28.42	29.08
1927	NASDAQ	SVC	Fri, Apr 11, 2003	28.36	28.80	28.36	28.51
1926	NASDAQ	SVC	Thu, Apr 10, 2003	28.40	28.61	28.40	28.46
1925	NASDAQ	SVC	Wed, Apr 9, 2003	28.08	28.79	28.02	28.50
1924	NASDAQ	SVC	Tue, Apr 8, 2003	28.42	28.50	28.00	28.28
1923	NASDAQ	SVC	Mon, Apr 7, 2003	27.98	28.48	27.96	28.45
1922	NASDAQ	SVC	Fri, Apr 4, 2003	28.00	28.27	27.56	27.89
1921	NASDAQ	SVC	Thu, Apr 3, 2003	29.50	29.51	26.50	28.02
1920	NASDAQ	SVC	Wed, Apr 2, 2003	31.40	31.77	31.40	31.44
1919	NASDAQ	SVC	Tue, Apr 1, 2003	30.80	31.17	30.60	31.12
1918	NASDAQ	SVC	Mon, Mar 31, 2003	30.90	30.91	30.46	30.55
1917	NASDAQ	SVC	Fri, Mar 28, 2003	31.05	31.05	30.90	30.95
1916	NASDAQ	SVC	Thu, Mar 27, 2003	31.08	31.25	30.89	31.00
1915	NASDAQ	SVC	Wed, Mar 26, 2003	31.00	31.23	30.90	31.23
1914	NASDAQ	SVC	Tue, Mar 25, 2003	30.75	31.01	30.68	31.00
1913	NASDAQ	SVC	Mon, Mar 24, 2003	31.75	31.75	30.65	30.75
1912	NASDAQ	SVC	Fri, Mar 21, 2003	31.74	31.90	31.66	31.88
1911	NASDAQ	SVC	Thu, Mar 20, 2003	31.27	31.60	30.95	31.49
1910	NASDAQ	SVC	Wed, Mar 19, 2003	30.95	31.32	30.78	31.28
1909	NASDAQ	SVC	Tue, Mar 18, 2003	30.87	30.95	30.65	30.78
1908	NASDAQ	SVC	Mon, Mar 17, 2003	29.88	30.64	29.76	30.62
1907	NASDAQ	SVC	Fri, Mar 14, 2003	29.75	30.05	29.75	29.98
1906	NASDAQ	SVC	Thu, Mar 13, 2003	29.52	29.87	29.52	29.80
1905	NASDAQ	SVC	Wed, Mar 12, 2003	29.81	29.82	29.41	29.52
1904	NASDAQ	SVC	Tue, Mar 11, 2003	30.00	30.30	29.80	29.82
1903	NASDAQ	SVC	Mon, Mar 10, 2003	30.37	30.37	30.00	30.00
1902	NASDAQ	SVC	Fri, Mar 7, 2003	30.43	30.55	30.28	30.34
1901	NASDAQ	SVC	Thu, Mar 6, 2003	30.87	30.87	30.47	30.48
1900	NASDAQ	SVC	Wed, Mar 5, 2003	30.71	30.90	30.59	30.86
1899	NASDAQ	SVC	Tue, Mar 4, 2003	30.85	30.99	30.65	30.81
1898	NASDAQ	SVC	Mon, Mar 3, 2003	30.60	30.82	30.57	30.79
1897	NASDAQ	SVC	Fri, Feb 28, 2003	30.35	30.69	30.30	30.56
1896	NASDAQ	SVC	Thu, Feb 27, 2003	30.13	30.51	30.13	30.25
1895	NASDAQ	SVC	Wed, Feb 26, 2003	30.43	30.47	30.08	30.13
1894	NASDAQ	SVC	Tue, Feb 25, 2003	30.15	30.49	29.76	30.43
1893	NASDAQ	SVC	Mon, Feb 24, 2003	30.67	30.67	30.00	30.15
1892	NASDAQ	SVC	Fri, Feb 21, 2003	30.75	30.80	30.40	30.67
1891	NASDAQ	SVC	Thu, Feb 20, 2003	30.75	30.75	30.54	30.55
1890	NASDAQ	SVC	Wed, Feb 19, 2003	30.95	30.95	30.57	30.70
1889	NASDAQ	SVC	Tue, Feb 18, 2003	30.00	30.99	30.00	30.70
1888	NASDAQ	SVC	Fri, Feb 14, 2003	30.80	30.89	29.50	29.98
1887	NASDAQ	SVC	Thu, Feb 13, 2003	31.50	31.51	30.35	30.80
1886	NASDAQ	SVC	Wed, Feb 12, 2003	31.80	32.11	31.56	31.59
1885	NASDAQ	SVC	Tue, Feb 11, 2003	32.45	32.55	31.85	31.98
1884	NASDAQ	SVC	Mon, Feb 10, 2003	32.19	32.40	31.86	32.40
1883	NASDAQ	SVC	Fri, Feb 7, 2003	32.64	32.72	32.29	32.29
1882	NASDAQ	SVC	Thu, Feb 6, 2003	32.53	32.79	32.49	32.64
1881	NASDAQ	SVC	Wed, Feb 5, 2003	32.69	32.73	32.41	32.53
1880	NASDAQ	SVC	Tue, Feb 4, 2003	32.51	32.78	32.34	32.69
1879	NASDAQ	SVC	Mon, Feb 3, 2003	32.65	32.84	32.51	32.51
1878	NASDAQ	SVC	Fri, Jan 31, 2003	31.76	32.46	31.75	32.40
1877	NASDAQ	SVC	Thu, Jan 30, 2003	32.14	32.14	31.75	31.76
1876	NASDAQ	SVC	Wed, Jan 29, 2003	31.60	32.20	31.35	32.10
1875	NASDAQ	SVC	Tue, Jan 28, 2003	31.35	31.62	31.25	31.50
1874	NASDAQ	SVC	Mon, Jan 27, 2003	31.80	31.87	31.15	31.45
1873	NASDAQ	SVC	Fri, Jan 24, 2003	32.17	32.17	31.65	31.73
1872	NASDAQ	SVC	Thu, Jan 23, 2003	31.80	31.99	31.68	31.92
1871	NASDAQ	SVC	Wed, Jan 22, 2003	31.69	32.00	31.62	31.75
1870	NASDAQ	SVC	Tue, Jan 21, 2003	32.29	32.29	31.75	31.81
1869	NASDAQ	SVC	Fri, Jan 17, 2003	32.75	33.25	32.55	32.76
1868	NASDAQ	SVC	Thu, Jan 16, 2003	32.79	33.16	32.73	32.75
1867	NASDAQ	SVC	Wed, Jan 15, 2003	33.14	33.20	32.70	32.80
1866	NASDAQ	SVC	Tue, Jan 14, 2003	32.78	33.05	32.62	33.04
1865	NASDAQ	SVC	Mon, Jan 13, 2003	32.50	32.95	32.42	32.78
1864	NASDAQ	SVC	Fri, Jan 10, 2003	33.00	33.35	32.40	32.62
1863	NASDAQ	SVC	Thu, Jan 9, 2003	34.00	34.04	33.33	33.65
1862	NASDAQ	SVC	Wed, Jan 8, 2003	35.05	35.05	34.49	34.54
1861	NASDAQ	SVC	Tue, Jan 7, 2003	35.50	35.50	34.65	34.90
1860	NASDAQ	SVC	Mon, Jan 6, 2003	35.40	35.87	35.40	35.65
1859	NASDAQ	SVC	Fri, Jan 3, 2003	35.08	35.47	35.00	35.45
1858	NASDAQ	SVC	Thu, Jan 2, 2003	35.25	35.39	35.05	35.33
1857	NASDAQ	SVC	Tue, Dec 31, 2002	35.15	35.33	35.10	35.20
1856	NASDAQ	SVC	Mon, Dec 30, 2002	34.90	35.08	34.68	35.08
1855	NASDAQ	SVC	Fri, Dec 27, 2002	34.77	34.99	34.61	34.85
1854	NASDAQ	SVC	Thu, Dec 26, 2002	34.60	34.98	34.50	34.52
1853	NASDAQ	SVC	Tue, Dec 24, 2002	34.70	34.89	34.62	34.72
1852	NASDAQ	SVC	Mon, Dec 23, 2002	34.00	34.60	33.91	34.60
1851	NASDAQ	SVC	Fri, Dec 20, 2002	34.05	34.50	34.05	34.10
1850	NASDAQ	SVC	Thu, Dec 19, 2002	33.76	34.10	33.73	34.05
1849	NASDAQ	SVC	Wed, Dec 18, 2002	33.93	34.20	33.77	33.77
1848	NASDAQ	SVC	Tue, Dec 17, 2002	33.95	34.10	33.90	33.95
1847	NASDAQ	SVC	Mon, Dec 16, 2002	33.71	33.99	33.70	33.95
1846	NASDAQ	SVC	Fri, Dec 13, 2002	33.46	33.84	33.40	33.51
1845	NASDAQ	SVC	Thu, Dec 12, 2002	33.45	33.50	33.36	33.45
1844	NASDAQ	SVC	Wed, Dec 11, 2002	33.41	33.59	33.37	33.48
1843	NASDAQ	SVC	Tue, Dec 10, 2002	33.48	33.56	33.30	33.41
1842	NASDAQ	SVC	Mon, Dec 9, 2002	33.40	33.49	33.15	33.41
1841	NASDAQ	SVC	Fri, Dec 6, 2002	33.60	33.60	33.30	33.33
1840	NASDAQ	SVC	Thu, Dec 5, 2002	33.53	33.60	33.40	33.53
1839	NASDAQ	SVC	Wed, Dec 4, 2002	33.70	33.91	33.52	33.59
1838	NASDAQ	SVC	Tue, Dec 3, 2002	34.15	34.21	33.70	33.78
1837	NASDAQ	SVC	Mon, Dec 2, 2002	34.35	34.41	33.99	34.05
1836	NASDAQ	SVC	Fri, Nov 29, 2002	34.20	34.43	34.05	34.10
1835	NASDAQ	SVC	Wed, Nov 27, 2002	33.60	34.00	33.60	34.00
1834	NASDAQ	SVC	Tue, Nov 26, 2002	33.75	33.75	33.20	33.60
1833	NASDAQ	SVC	Mon, Nov 25, 2002	33.80	33.83	33.50	33.68
1832	NASDAQ	SVC	Fri, Nov 22, 2002	33.50	33.75	33.42	33.61
1831	NASDAQ	SVC	Thu, Nov 21, 2002	33.75	33.99	33.37	33.50
1830	NASDAQ	SVC	Wed, Nov 20, 2002	33.50	33.79	33.42	33.75
1829	NASDAQ	SVC	Tue, Nov 19, 2002	33.04	33.42	33.02	33.42
1828	NASDAQ	SVC	Mon, Nov 18, 2002	33.32	33.32	32.98	33.14
1827	NASDAQ	SVC	Fri, Nov 15, 2002	33.10	33.69	33.00	33.12
1826	NASDAQ	SVC	Thu, Nov 14, 2002	33.06	33.24	32.86	33.24
1825	NASDAQ	SVC	Wed, Nov 13, 2002	33.27	33.40	32.72	32.86
1824	NASDAQ	SVC	Tue, Nov 12, 2002	33.10	33.58	33.00	33.27
1823	NASDAQ	SVC	Mon, Nov 11, 2002	33.48	33.48	32.75	33.14
1822	NASDAQ	SVC	Fri, Nov 8, 2002	33.90	33.95	33.35	33.47
1821	NASDAQ	SVC	Thu, Nov 7, 2002	34.01	34.10	33.45	33.65
1820	NASDAQ	SVC	Wed, Nov 6, 2002	33.99	34.12	33.83	34.02
1819	NASDAQ	SVC	Tue, Nov 5, 2002	33.52	33.95	33.44	33.82
1818	NASDAQ	SVC	Mon, Nov 4, 2002	33.25	33.83	33.25	33.52
1817	NASDAQ	SVC	Fri, Nov 1, 2002	32.74	33.24	32.63	33.14
1816	NASDAQ	SVC	Thu, Oct 31, 2002	32.43	32.78	32.23	32.72
1815	NASDAQ	SVC	Wed, Oct 30, 2002	32.26	32.59	31.91	32.25
1814	NASDAQ	SVC	Tue, Oct 29, 2002	32.25	32.45	31.80	32.26
1813	NASDAQ	SVC	Mon, Oct 28, 2002	32.04	32.78	32.03	32.32
1812	NASDAQ	SVC	Fri, Oct 25, 2002	31.75	32.35	31.67	32.00
1811	NASDAQ	SVC	Thu, Oct 24, 2002	32.43	32.43	31.55	31.62
1810	NASDAQ	SVC	Wed, Oct 23, 2002	32.23	32.39	31.73	32.33
1809	NASDAQ	SVC	Tue, Oct 22, 2002	33.35	33.40	32.50	32.70
1808	NASDAQ	SVC	Mon, Oct 21, 2002	33.50	33.61	33.15	33.31
1807	NASDAQ	SVC	Fri, Oct 18, 2002	33.50	33.70	33.04	33.25
1806	NASDAQ	SVC	Thu, Oct 17, 2002	33.27	33.64	33.06	33.40
1805	NASDAQ	SVC	Wed, Oct 16, 2002	33.21	33.40	32.44	32.79
1804	NASDAQ	SVC	Tue, Oct 15, 2002	32.65	33.55	32.65	33.31
1803	NASDAQ	SVC	Mon, Oct 14, 2002	32.30	32.67	32.20	32.40
1802	NASDAQ	SVC	Fri, Oct 11, 2002	32.10	32.65	31.93	32.20
1801	NASDAQ	SVC	Thu, Oct 10, 2002	30.20	31.77	29.30	31.50
1800	NASDAQ	SVC	Wed, Oct 9, 2002	31.37	31.37	30.17	30.30
1799	NASDAQ	SVC	Tue, Oct 8, 2002	31.70	32.00	30.90	31.45
1798	NASDAQ	SVC	Mon, Oct 7, 2002	32.76	32.78	31.45	31.80
1797	NASDAQ	SVC	Fri, Oct 4, 2002	33.30	33.45	32.55	32.78
1796	NASDAQ	SVC	Thu, Oct 3, 2002	32.53	33.55	32.53	33.40
1795	NASDAQ	SVC	Wed, Oct 2, 2002	33.20	33.20	32.56	32.73
1794	NASDAQ	SVC	Tue, Oct 1, 2002	33.37	33.37	32.51	33.32
1793	NASDAQ	SVC	Mon, Sep 30, 2002	33.66	33.66	32.83	33.12
1792	NASDAQ	SVC	Fri, Sep 27, 2002	33.88	33.98	33.41	33.41
1791	NASDAQ	SVC	Thu, Sep 26, 2002	33.97	34.12	33.75	33.90
1790	NASDAQ	SVC	Wed, Sep 25, 2002	33.91	34.10	33.65	33.95
1789	NASDAQ	SVC	Tue, Sep 24, 2002	33.88	34.10	33.70	33.81
1788	NASDAQ	SVC	Mon, Sep 23, 2002	33.60	34.00	33.52	33.93
1787	NASDAQ	SVC	Fri, Sep 20, 2002	33.91	33.96	33.49	33.75
1786	NASDAQ	SVC	Thu, Sep 19, 2002	33.86	34.33	33.47	33.75
1785	NASDAQ	SVC	Wed, Sep 18, 2002	33.85	34.00	33.30	33.86
1784	NASDAQ	SVC	Tue, Sep 17, 2002	34.25	34.26	33.67	33.79
1783	NASDAQ	SVC	Mon, Sep 16, 2002	33.99	34.17	33.82	34.10
1782	NASDAQ	SVC	Fri, Sep 13, 2002	33.70	34.00	33.58	33.98
1781	NASDAQ	SVC	Thu, Sep 12, 2002	34.05	34.05	33.30	33.70
1780	NASDAQ	SVC	Wed, Sep 11, 2002	34.69	34.74	34.20	34.28
1779	NASDAQ	SVC	Tue, Sep 10, 2002	34.55	34.66	34.37	34.55
1778	NASDAQ	SVC	Mon, Sep 9, 2002	34.65	34.70	34.30	34.48
1777	NASDAQ	SVC	Fri, Sep 6, 2002	34.45	34.70	34.36	34.70
1776	NASDAQ	SVC	Thu, Sep 5, 2002	34.60	34.61	34.31	34.31
1775	NASDAQ	SVC	Wed, Sep 4, 2002	34.35	34.72	34.25	34.64
1774	NASDAQ	SVC	Tue, Sep 3, 2002	34.71	34.80	34.19	34.29
1773	NASDAQ	SVC	Fri, Aug 30, 2002	35.02	35.09	34.61	34.68
1772	NASDAQ	SVC	Thu, Aug 29, 2002	34.74	35.14	34.53	35.02
1771	NASDAQ	SVC	Wed, Aug 28, 2002	34.07	34.83	34.07	34.74
1770	NASDAQ	SVC	Tue, Aug 27, 2002	34.79	34.79	34.31	34.32
1769	NASDAQ	SVC	Mon, Aug 26, 2002	34.80	34.93	34.35	34.75
1768	NASDAQ	SVC	Fri, Aug 23, 2002	34.98	34.98	34.50	34.75
1767	NASDAQ	SVC	Thu, Aug 22, 2002	34.28	34.57	34.01	34.47
1766	NASDAQ	SVC	Wed, Aug 21, 2002	33.90	34.19	33.75	34.03
1765	NASDAQ	SVC	Tue, Aug 20, 2002	33.60	33.80	33.14	33.54
1764	NASDAQ	SVC	Mon, Aug 19, 2002	33.93	33.97	33.63	33.67
1763	NASDAQ	SVC	Fri, Aug 16, 2002	33.40	33.99	33.37	33.92
1762	NASDAQ	SVC	Thu, Aug 15, 2002	32.82	33.37	32.76	33.29
1761	NASDAQ	SVC	Wed, Aug 14, 2002	32.50	33.04	32.30	33.04
1760	NASDAQ	SVC	Tue, Aug 13, 2002	32.83	33.25	32.26	32.29
1759	NASDAQ	SVC	Mon, Aug 12, 2002	32.50	32.90	32.20	32.90
1758	NASDAQ	SVC	Fri, Aug 9, 2002	32.15	32.89	31.99	32.65
1757	NASDAQ	SVC	Thu, Aug 8, 2002	32.31	32.48	31.94	32.15
1756	NASDAQ	SVC	Wed, Aug 7, 2002	31.90	32.50	31.40	32.27
1755	NASDAQ	SVC	Tue, Aug 6, 2002	32.10	32.44	31.08	31.30
1754	NASDAQ	SVC	Mon, Aug 5, 2002	32.70	32.70	31.66	31.99
1753	NASDAQ	SVC	Fri, Aug 2, 2002	33.02	33.20	32.10	32.22
1752	NASDAQ	SVC	Thu, Aug 1, 2002	33.50	33.50	32.88	33.10
1751	NASDAQ	SVC	Wed, Jul 31, 2002	33.85	33.85	32.52	33.62
1750	NASDAQ	SVC	Tue, Jul 30, 2002	33.00	33.96	32.00	33.85
1749	NASDAQ	SVC	Mon, Jul 29, 2002	32.35	33.13	32.14	33.00
1748	NASDAQ	SVC	Fri, Jul 26, 2002	30.28	31.80	30.15	31.62
1747	NASDAQ	SVC	Thu, Jul 25, 2002	29.07	30.19	28.25	29.98
1746	NASDAQ	SVC	Wed, Jul 24, 2002	26.75	28.88	25.80	28.82
1745	NASDAQ	SVC	Tue, Jul 23, 2002	29.00	29.99	28.02	28.02
1744	NASDAQ	SVC	Mon, Jul 22, 2002	29.05	29.85	28.12	29.32
1743	NASDAQ	SVC	Fri, Jul 19, 2002	31.05	31.20	30.45	30.65
1742	NASDAQ	SVC	Thu, Jul 18, 2002	32.60	32.61	31.35	31.50
1741	NASDAQ	SVC	Wed, Jul 17, 2002	33.50	34.10	32.05	32.70
1740	NASDAQ	SVC	Tue, Jul 16, 2002	32.40	34.42	32.40	33.31
1739	NASDAQ	SVC	Mon, Jul 15, 2002	34.00	34.00	31.57	32.82
1738	NASDAQ	SVC	Fri, Jul 12, 2002	35.60	35.90	34.75	34.80
1737	NASDAQ	SVC	Thu, Jul 11, 2002	35.75	35.87	34.03	35.25
1736	NASDAQ	SVC	Wed, Jul 10, 2002	36.20	36.44	35.34	36.00
1735	NASDAQ	SVC	Tue, Jul 9, 2002	35.72	36.23	35.72	35.88
1734	NASDAQ	SVC	Mon, Jul 8, 2002	35.55	35.99	35.34	35.70
1733	NASDAQ	SVC	Fri, Jul 5, 2002	34.41	35.51	34.41	35.46
1732	NASDAQ	SVC	Wed, Jul 3, 2002	36.06	36.06	34.26	34.32
1731	NASDAQ	SVC	Tue, Jul 2, 2002	36.49	36.55	35.76	36.06
1730	NASDAQ	SVC	Mon, Jul 1, 2002	36.50	36.75	36.20	36.36
1729	NASDAQ	SVC	Fri, Jun 28, 2002	35.90	36.50	35.90	36.50
1728	NASDAQ	SVC	Thu, Jun 27, 2002	36.00	36.20	35.95	36.15
1727	NASDAQ	SVC	Wed, Jun 26, 2002	35.75	35.95	35.60	35.78
1726	NASDAQ	SVC	Tue, Jun 25, 2002	35.49	36.08	35.49	36.05
1725	NASDAQ	SVC	Mon, Jun 24, 2002	35.79	35.94	35.27	35.49
1724	NASDAQ	SVC	Fri, Jun 21, 2002	35.05	35.75	34.97	35.75
1723	NASDAQ	SVC	Thu, Jun 20, 2002	34.97	35.25	34.97	35.24
1722	NASDAQ	SVC	Wed, Jun 19, 2002	34.96	35.38	34.96	35.05
1721	NASDAQ	SVC	Tue, Jun 18, 2002	35.10	35.41	34.65	34.98
1720	NASDAQ	SVC	Mon, Jun 17, 2002	34.90	35.23	34.75	35.17
1719	NASDAQ	SVC	Fri, Jun 14, 2002	34.13	34.60	34.01	34.57
1718	NASDAQ	SVC	Thu, Jun 13, 2002	34.95	35.05	34.01	34.15
1717	NASDAQ	SVC	Wed, Jun 12, 2002	35.40	35.44	34.60	34.93
1716	NASDAQ	SVC	Tue, Jun 11, 2002	35.54	35.91	35.30	35.37
1715	NASDAQ	SVC	Mon, Jun 10, 2002	35.92	36.00	35.46	35.54
1714	NASDAQ	SVC	Fri, Jun 7, 2002	35.75	35.98	35.70	35.95
1713	NASDAQ	SVC	Thu, Jun 6, 2002	35.70	35.96	35.64	35.86
1712	NASDAQ	SVC	Wed, Jun 5, 2002	35.55	35.82	35.55	35.75
1711	NASDAQ	SVC	Tue, Jun 4, 2002	35.59	35.59	35.35	35.50
1710	NASDAQ	SVC	Mon, Jun 3, 2002	35.38	35.60	35.29	35.41
1709	NASDAQ	SVC	Fri, May 31, 2002	35.24	35.41	35.18	35.33
1708	NASDAQ	SVC	Thu, May 30, 2002	34.85	35.10	34.71	35.08
1707	NASDAQ	SVC	Wed, May 29, 2002	34.70	34.94	34.65	34.90
1706	NASDAQ	SVC	Tue, May 28, 2002	34.15	34.79	33.94	34.74
1705	NASDAQ	SVC	Fri, May 24, 2002	34.75	34.75	34.02	34.05
1704	NASDAQ	SVC	Thu, May 23, 2002	33.45	34.14	33.15	34.00
1703	NASDAQ	SVC	Wed, May 22, 2002	33.54	33.62	32.50	33.20
1702	NASDAQ	SVC	Tue, May 21, 2002	34.37	34.38	33.40	33.79
1701	NASDAQ	SVC	Mon, May 20, 2002	34.85	34.90	33.89	34.20
1700	NASDAQ	SVC	Fri, May 17, 2002	34.74	34.87	34.53	34.84
1699	NASDAQ	SVC	Thu, May 16, 2002	34.75	34.89	34.44	34.73
1698	NASDAQ	SVC	Wed, May 15, 2002	34.52	34.84	34.51	34.70
1697	NASDAQ	SVC	Tue, May 14, 2002	34.75	35.00	34.45	34.65
1696	NASDAQ	SVC	Mon, May 13, 2002	34.37	34.80	34.37	34.80
1695	NASDAQ	SVC	Fri, May 10, 2002	34.45	34.61	33.65	34.41
1694	NASDAQ	SVC	Thu, May 9, 2002	34.60	34.75	34.45	34.56
1693	NASDAQ	SVC	Wed, May 8, 2002	34.35	34.75	34.16	34.60
1692	NASDAQ	SVC	Tue, May 7, 2002	34.35	34.70	34.02	34.20
1691	NASDAQ	SVC	Mon, May 6, 2002	34.88	34.90	34.40	34.40
1690	NASDAQ	SVC	Fri, May 3, 2002	34.97	34.99	34.59	34.86
1689	NASDAQ	SVC	Thu, May 2, 2002	34.35	35.06	34.26	34.88
1688	NASDAQ	SVC	Wed, May 1, 2002	34.05	34.38	33.85	34.35
1687	NASDAQ	SVC	Tue, Apr 30, 2002	33.55	34.00	33.55	34.00
1686	NASDAQ	SVC	Mon, Apr 29, 2002	33.75	33.83	33.51	33.66
1685	NASDAQ	SVC	Fri, Apr 26, 2002	34.50	34.50	33.90	33.93
1684	NASDAQ	SVC	Thu, Apr 25, 2002	33.48	34.50	33.40	34.42
1683	NASDAQ	SVC	Wed, Apr 24, 2002	33.00	33.51	32.93	33.48
1682	NASDAQ	SVC	Tue, Apr 23, 2002	33.95	34.00	32.90	33.09
1681	NASDAQ	SVC	Mon, Apr 22, 2002	34.98	34.98	33.50	34.17
1680	NASDAQ	SVC	Fri, Apr 19, 2002	35.93	35.98	35.50	35.69
1679	NASDAQ	SVC	Thu, Apr 18, 2002	35.26	35.83	35.23	35.68
1678	NASDAQ	SVC	Wed, Apr 17, 2002	36.10	36.14	35.12	35.51
1677	NASDAQ	SVC	Tue, Apr 16, 2002	36.23	36.37	36.00	36.10
1676	NASDAQ	SVC	Mon, Apr 15, 2002	36.20	36.45	36.02	36.37
1675	NASDAQ	SVC	Fri, Apr 12, 2002	35.89	36.49	35.76	36.49
1674	NASDAQ	SVC	Thu, Apr 11, 2002	36.06	36.17	35.90	36.00
1673	NASDAQ	SVC	Wed, Apr 10, 2002	36.00	36.49	35.92	36.16
1672	NASDAQ	SVC	Tue, Apr 9, 2002	35.90	36.19	35.82	36.13
1671	NASDAQ	SVC	Mon, Apr 8, 2002	35.79	36.00	35.55	35.99
1670	NASDAQ	SVC	Fri, Apr 5, 2002	35.80	35.98	35.65	35.79
1669	NASDAQ	SVC	Thu, Apr 4, 2002	34.35	35.81	34.35	35.72
1668	NASDAQ	SVC	Wed, Apr 3, 2002	34.90	35.15	34.69	34.95
1667	NASDAQ	SVC	Tue, Apr 2, 2002	34.75	35.20	34.53	35.07
1666	NASDAQ	SVC	Mon, Apr 1, 2002	34.15	34.90	34.01	34.85
1665	NASDAQ	SVC	Thu, Mar 28, 2002	34.62	34.70	34.17	34.33
1664	NASDAQ	SVC	Wed, Mar 27, 2002	34.13	34.80	34.01	34.80
1663	NASDAQ	SVC	Tue, Mar 26, 2002	33.60	34.18	33.58	34.07
1662	NASDAQ	SVC	Mon, Mar 25, 2002	33.83	33.83	33.51	33.65
1661	NASDAQ	SVC	Fri, Mar 22, 2002	33.72	34.00	33.52	33.83
1660	NASDAQ	SVC	Thu, Mar 21, 2002	33.70	33.85	33.50	33.80
1659	NASDAQ	SVC	Wed, Mar 20, 2002	33.60	34.12	33.45	33.80
1658	NASDAQ	SVC	Tue, Mar 19, 2002	33.40	33.97	33.23	33.79
1657	NASDAQ	SVC	Mon, Mar 18, 2002	33.45	33.49	33.05	33.48
1656	NASDAQ	SVC	Fri, Mar 15, 2002	33.27	33.41	33.07	33.28
1655	NASDAQ	SVC	Thu, Mar 14, 2002	32.80	33.10	32.80	33.07
1654	NASDAQ	SVC	Wed, Mar 13, 2002	32.90	33.00	32.75	32.89
1653	NASDAQ	SVC	Tue, Mar 12, 2002	32.90	33.15	32.65	32.91
1652	NASDAQ	SVC	Mon, Mar 11, 2002	33.50	33.50	32.82	32.90
1651	NASDAQ	SVC	Fri, Mar 8, 2002	33.60	33.60	33.01	33.51
1650	NASDAQ	SVC	Thu, Mar 7, 2002	33.25	33.50	33.01	33.40
1649	NASDAQ	SVC	Wed, Mar 6, 2002	33.13	33.20	32.87	33.20
1648	NASDAQ	SVC	Tue, Mar 5, 2002	32.40	33.13	32.38	33.13
1647	NASDAQ	SVC	Mon, Mar 4, 2002	32.30	32.75	32.30	32.50
1646	NASDAQ	SVC	Fri, Mar 1, 2002	32.00	32.31	31.85	32.31
1645	NASDAQ	SVC	Thu, Feb 28, 2002	31.75	31.90	31.60	31.90
1644	NASDAQ	SVC	Wed, Feb 27, 2002	31.40	31.75	31.32	31.60
1643	NASDAQ	SVC	Tue, Feb 26, 2002	31.25	31.44	31.15	31.31
1642	NASDAQ	SVC	Mon, Feb 25, 2002	31.25	31.60	31.20	31.40
1641	NASDAQ	SVC	Fri, Feb 22, 2002	31.02	31.49	31.00	31.48
1640	NASDAQ	SVC	Thu, Feb 21, 2002	31.45	31.58	31.01	31.06
1639	NASDAQ	SVC	Wed, Feb 20, 2002	31.23	31.70	31.23	31.65
1638	NASDAQ	SVC	Tue, Feb 19, 2002	31.58	31.80	31.22	31.23
1637	NASDAQ	SVC	Fri, Feb 15, 2002	31.32	31.73	31.20	31.58
1636	NASDAQ	SVC	Thu, Feb 14, 2002	30.55	31.24	30.55	31.20
1635	NASDAQ	SVC	Wed, Feb 13, 2002	30.96	31.20	30.73	30.99
1634	NASDAQ	SVC	Tue, Feb 12, 2002	30.28	30.74	30.24	30.71
1633	NASDAQ	SVC	Mon, Feb 11, 2002	29.97	30.50	29.96	30.48
1632	NASDAQ	SVC	Fri, Feb 8, 2002	30.00	30.27	29.88	30.05
1631	NASDAQ	SVC	Thu, Feb 7, 2002	30.02	30.60	30.02	30.25
1630	NASDAQ	SVC	Wed, Feb 6, 2002	30.20	30.25	30.00	30.12
1629	NASDAQ	SVC	Tue, Feb 5, 2002	30.27	30.40	30.09	30.30
1628	NASDAQ	SVC	Mon, Feb 4, 2002	30.15	30.46	30.15	30.32
1627	NASDAQ	SVC	Fri, Feb 1, 2002	29.95	30.25	29.89	30.15
1626	NASDAQ	SVC	Thu, Jan 31, 2002	29.90	29.99	29.76	29.90
1625	NASDAQ	SVC	Wed, Jan 30, 2002	29.55	29.99	29.55	29.99
1624	NASDAQ	SVC	Tue, Jan 29, 2002	29.70	29.70	29.50	29.59
1623	NASDAQ	SVC	Mon, Jan 28, 2002	29.50	30.00	29.45	29.70
1622	NASDAQ	SVC	Fri, Jan 25, 2002	29.00	29.24	28.84	29.20
1621	NASDAQ	SVC	Thu, Jan 24, 2002	29.07	29.20	28.95	29.11
1620	NASDAQ	SVC	Wed, Jan 23, 2002	29.07	29.19	29.00	29.07
1619	NASDAQ	SVC	Tue, Jan 22, 2002	29.09	29.45	29.06	29.20
1618	NASDAQ	SVC	Fri, Jan 18, 2002	29.65	29.70	28.97	29.07
1617	NASDAQ	SVC	Thu, Jan 17, 2002	29.20	29.70	29.20	29.70
1616	NASDAQ	SVC	Wed, Jan 16, 2002	29.50	29.55	29.31	29.31
1615	NASDAQ	SVC	Tue, Jan 15, 2002	29.92	30.04	29.86	30.00
1614	NASDAQ	SVC	Mon, Jan 14, 2002	29.97	30.00	29.77	30.00
1613	NASDAQ	SVC	Fri, Jan 11, 2002	29.95	29.99	29.65	29.97
1612	NASDAQ	SVC	Thu, Jan 10, 2002	29.95	30.00	29.90	29.98
1611	NASDAQ	SVC	Wed, Jan 9, 2002	29.84	29.99	29.77	29.97
1610	NASDAQ	SVC	Tue, Jan 8, 2002	29.84	29.95	29.69	29.82
1609	NASDAQ	SVC	Mon, Jan 7, 2002	29.75	29.94	29.60	29.94
1608	NASDAQ	SVC	Fri, Jan 4, 2002	29.90	29.95	29.65	29.77
1607	NASDAQ	SVC	Thu, Jan 3, 2002	29.53	29.90	29.50	29.90
1606	NASDAQ	SVC	Wed, Jan 2, 2002	29.50	29.70	29.12	29.63
1605	NASDAQ	SVC	Mon, Dec 31, 2001	29.53	29.70	29.11	29.50
1604	NASDAQ	SVC	Fri, Dec 28, 2001	29.65	29.70	29.31	29.55
1603	NASDAQ	SVC	Thu, Dec 27, 2001	29.40	29.95	29.31	29.77
1602	NASDAQ	SVC	Wed, Dec 26, 2001	30.00	30.01	29.30	29.49
1601	NASDAQ	SVC	Mon, Dec 24, 2001	29.61	30.00	29.56	30.00
1600	NASDAQ	SVC	Fri, Dec 21, 2001	29.15	29.95	29.00	29.61
1599	NASDAQ	SVC	Thu, Dec 20, 2001	28.98	29.00	28.62	28.98
1598	NASDAQ	SVC	Wed, Dec 19, 2001	28.20	28.91	28.15	28.78
1597	NASDAQ	SVC	Tue, Dec 18, 2001	28.30	28.54	28.16	28.38
1596	NASDAQ	SVC	Mon, Dec 17, 2001	28.13	28.40	28.05	28.05
1595	NASDAQ	SVC	Fri, Dec 14, 2001	27.55	28.20	27.55	28.12
1594	NASDAQ	SVC	Thu, Dec 13, 2001	28.24	28.48	27.80	27.80
1593	NASDAQ	SVC	Wed, Dec 12, 2001	28.00	28.27	27.96	28.23
1592	NASDAQ	SVC	Tue, Dec 11, 2001	27.90	28.15	27.83	28.09
1591	NASDAQ	SVC	Mon, Dec 10, 2001	28.23	28.23	27.80	27.90
1590	NASDAQ	SVC	Fri, Dec 7, 2001	28.00	28.40	27.90	28.23
1589	NASDAQ	SVC	Thu, Dec 6, 2001	28.05	28.25	27.86	28.15
1588	NASDAQ	SVC	Wed, Dec 5, 2001	27.90	28.30	27.86	28.00
1587	NASDAQ	SVC	Tue, Dec 4, 2001	27.31	28.00	27.31	28.00
1586	NASDAQ	SVC	Mon, Dec 3, 2001	27.63	27.65	27.29	27.31
1585	NASDAQ	SVC	Fri, Nov 30, 2001	27.70	27.84	27.43	27.43
1584	NASDAQ	SVC	Thu, Nov 29, 2001	27.50	27.90	27.26	27.90
1583	NASDAQ	SVC	Wed, Nov 28, 2001	26.90	27.55	26.90	27.50
1582	NASDAQ	SVC	Tue, Nov 27, 2001	27.05	27.32	26.89	27.15
1581	NASDAQ	SVC	Mon, Nov 26, 2001	27.80	27.80	27.00	27.05
1580	NASDAQ	SVC	Fri, Nov 23, 2001	27.38	27.40	27.20	27.40
1579	NASDAQ	SVC	Wed, Nov 21, 2001	27.00	27.30	26.94	27.18
1578	NASDAQ	SVC	Tue, Nov 20, 2001	27.25	27.30	27.01	27.01
1577	NASDAQ	SVC	Mon, Nov 19, 2001	27.05	27.46	27.05	27.35
1576	NASDAQ	SVC	Fri, Nov 16, 2001	27.10	27.20	26.62	27.15
1575	NASDAQ	SVC	Thu, Nov 15, 2001	26.40	27.00	26.25	26.70
1574	NASDAQ	SVC	Wed, Nov 14, 2001	25.95	26.50	25.81	26.45
1573	NASDAQ	SVC	Tue, Nov 13, 2001	25.27	25.99	25.27	25.92
1572	NASDAQ	SVC	Mon, Nov 12, 2001	25.73	25.73	25.02	25.17
1571	NASDAQ	SVC	Fri, Nov 9, 2001	25.92	25.95	25.40	25.68
1570	NASDAQ	SVC	Thu, Nov 8, 2001	25.60	25.96	25.60	25.92
1569	NASDAQ	SVC	Wed, Nov 7, 2001	25.20	25.59	25.00	25.40
1568	NASDAQ	SVC	Tue, Nov 6, 2001	24.80	25.30	24.71	25.16
1567	NASDAQ	SVC	Mon, Nov 5, 2001	25.00	25.20	24.72	24.78
1566	NASDAQ	SVC	Fri, Nov 2, 2001	25.35	25.57	25.00	25.11
1565	NASDAQ	SVC	Thu, Nov 1, 2001	24.80	25.60	24.80	25.60
1564	NASDAQ	SVC	Wed, Oct 31, 2001	24.78	24.93	24.75	24.81
1563	NASDAQ	SVC	Tue, Oct 30, 2001	24.76	24.98	24.59	24.60
1562	NASDAQ	SVC	Mon, Oct 29, 2001	24.54	25.16	24.54	24.88
1561	NASDAQ	SVC	Fri, Oct 26, 2001	24.80	25.05	24.71	24.79
1560	NASDAQ	SVC	Thu, Oct 25, 2001	24.75	25.34	24.40	25.34
1559	NASDAQ	SVC	Wed, Oct 24, 2001	25.25	25.25	24.60	24.81
1558	NASDAQ	SVC	Tue, Oct 23, 2001	25.05	25.65	25.05	25.24
1557	NASDAQ	SVC	Mon, Oct 22, 2001	26.30	26.39	25.72	26.10
1556	NASDAQ	SVC	Fri, Oct 19, 2001	25.76	26.42	25.55	26.40
1555	NASDAQ	SVC	Thu, Oct 18, 2001	25.71	25.80	25.55	25.76
1554	NASDAQ	SVC	Wed, Oct 17, 2001	26.00	26.42	25.61	25.91
1553	NASDAQ	SVC	Tue, Oct 16, 2001	26.31	26.66	26.05	26.23
1552	NASDAQ	SVC	Mon, Oct 15, 2001	26.49	26.90	26.00	26.81
1551	NASDAQ	SVC	Fri, Oct 12, 2001	26.35	26.64	26.21	26.59
1550	NASDAQ	SVC	Thu, Oct 11, 2001	26.30	26.85	26.20	26.31
1549	NASDAQ	SVC	Wed, Oct 10, 2001	25.90	26.40	25.60	26.32
1548	NASDAQ	SVC	Tue, Oct 9, 2001	25.77	26.29	25.70	26.05
1547	NASDAQ	SVC	Mon, Oct 8, 2001	25.50	26.05	25.38	25.85
1546	NASDAQ	SVC	Fri, Oct 5, 2001	25.80	25.81	25.38	25.75
1545	NASDAQ	SVC	Thu, Oct 4, 2001	26.50	26.50	25.75	25.90
1544	NASDAQ	SVC	Wed, Oct 3, 2001	24.52	24.55	24.02	24.35
1543	NASDAQ	SVC	Tue, Oct 2, 2001	24.25	24.65	24.25	24.52
1542	NASDAQ	SVC	Mon, Oct 1, 2001	24.03	24.50	23.35	24.50
1541	NASDAQ	SVC	Fri, Sep 28, 2001	23.90	24.09	23.52	24.08
1540	NASDAQ	SVC	Thu, Sep 27, 2001	23.85	23.95	23.65	23.90
1539	NASDAQ	SVC	Wed, Sep 26, 2001	24.15	24.16	23.62	23.68
1538	NASDAQ	SVC	Tue, Sep 25, 2001	23.15	24.40	23.15	24.16
1537	NASDAQ	SVC	Mon, Sep 24, 2001	20.80	23.00	20.76	22.97
1536	NASDAQ	SVC	Fri, Sep 21, 2001	21.50	21.50	20.40	20.95
1535	NASDAQ	SVC	Thu, Sep 20, 2001	22.00	22.44	21.60	22.20
1534	NASDAQ	SVC	Wed, Sep 19, 2001	24.20	24.23	21.30	22.55
1533	NASDAQ	SVC	Tue, Sep 18, 2001	24.30	24.50	23.80	24.24
1532	NASDAQ	SVC	Mon, Sep 17, 2001	23.00	25.40	22.80	24.51
1531	NASDAQ	SVC	Mon, Sep 10, 2001	27.65	27.69	27.44	27.50
1530	NASDAQ	SVC	Fri, Sep 7, 2001	27.94	27.99	27.65	27.70
1529	NASDAQ	SVC	Thu, Sep 6, 2001	28.35	28.35	27.80	28.19
1528	NASDAQ	SVC	Wed, Sep 5, 2001	28.40	28.50	28.10	28.40
1527	NASDAQ	SVC	Tue, Sep 4, 2001	28.70	28.73	28.28	28.48
1526	NASDAQ	SVC	Fri, Aug 31, 2001	28.35	28.72	28.30	28.52
1525	NASDAQ	SVC	Thu, Aug 30, 2001	28.52	29.02	28.52	28.65
1524	NASDAQ	SVC	Wed, Aug 29, 2001	28.65	28.70	28.51	28.60
1523	NASDAQ	SVC	Tue, Aug 28, 2001	28.69	29.00	28.60	28.75
1522	NASDAQ	SVC	Mon, Aug 27, 2001	28.75	28.95	28.52	28.78
1521	NASDAQ	SVC	Fri, Aug 24, 2001	29.40	29.40	28.60	28.83
1520	NASDAQ	SVC	Thu, Aug 23, 2001	28.90	29.90	28.80	29.05
1519	NASDAQ	SVC	Wed, Aug 22, 2001	28.98	28.99	28.60	28.81
1518	NASDAQ	SVC	Tue, Aug 21, 2001	28.60	28.94	28.30	28.91
1517	NASDAQ	SVC	Mon, Aug 20, 2001	28.24	28.69	28.24	28.69
1516	NASDAQ	SVC	Fri, Aug 17, 2001	28.35	28.50	28.31	28.49
1515	NASDAQ	SVC	Thu, Aug 16, 2001	28.31	28.49	28.10	28.49
1514	NASDAQ	SVC	Wed, Aug 15, 2001	28.25	28.40	28.10	28.31
1513	NASDAQ	SVC	Tue, Aug 14, 2001	28.40	28.40	28.01	28.13
1512	NASDAQ	SVC	Mon, Aug 13, 2001	28.49	28.49	28.10	28.28
1511	NASDAQ	SVC	Fri, Aug 10, 2001	28.07	28.26	28.06	28.26
1510	NASDAQ	SVC	Thu, Aug 9, 2001	28.12	28.14	28.01	28.08
1509	NASDAQ	SVC	Wed, Aug 8, 2001	28.00	28.11	27.93	28.09
1508	NASDAQ	SVC	Tue, Aug 7, 2001	28.00	28.10	27.87	27.99
1507	NASDAQ	SVC	Mon, Aug 6, 2001	28.05	28.05	27.76	28.05
1506	NASDAQ	SVC	Fri, Aug 3, 2001	28.00	28.06	27.83	28.06
1505	NASDAQ	SVC	Thu, Aug 2, 2001	27.95	28.04	27.85	27.97
1504	NASDAQ	SVC	Wed, Aug 1, 2001	27.50	27.95	27.50	27.85
1503	NASDAQ	SVC	Tue, Jul 31, 2001	28.50	28.55	28.05	28.05
1502	NASDAQ	SVC	Mon, Jul 30, 2001	28.95	29.00	28.59	28.59
1501	NASDAQ	SVC	Fri, Jul 27, 2001	28.85	29.20	28.80	28.97
1500	NASDAQ	SVC	Thu, Jul 26, 2001	28.30	28.80	28.30	28.75
1499	NASDAQ	SVC	Wed, Jul 25, 2001	28.60	28.82	28.50	28.55
1498	NASDAQ	SVC	Tue, Jul 24, 2001	29.00	29.03	28.50	28.50
1497	NASDAQ	SVC	Mon, Jul 23, 2001	28.80	28.95	28.75	28.95
1496	NASDAQ	SVC	Fri, Jul 20, 2001	29.00	29.00	28.80	28.85
1495	NASDAQ	SVC	Thu, Jul 19, 2001	28.70	28.85	28.50	28.75
1494	NASDAQ	SVC	Wed, Jul 18, 2001	28.25	28.76	28.25	28.75
1493	NASDAQ	SVC	Tue, Jul 17, 2001	28.05	28.50	28.02	28.50
1492	NASDAQ	SVC	Mon, Jul 16, 2001	27.90	28.25	27.84	28.13
1491	NASDAQ	SVC	Fri, Jul 13, 2001	28.17	28.51	28.16	28.35
1490	NASDAQ	SVC	Thu, Jul 12, 2001	28.00	28.25	27.95	28.25
1489	NASDAQ	SVC	Wed, Jul 11, 2001	27.89	28.30	27.69	28.06
1488	NASDAQ	SVC	Tue, Jul 10, 2001	28.05	28.24	27.88	28.09
1487	NASDAQ	SVC	Mon, Jul 9, 2001	29.00	29.05	28.25	28.30
1486	NASDAQ	SVC	Fri, Jul 6, 2001	29.04	29.10	28.94	29.03
1485	NASDAQ	SVC	Thu, Jul 5, 2001	28.76	29.15	28.76	29.03
1484	NASDAQ	SVC	Tue, Jul 3, 2001	28.69	29.01	28.62	28.75
1483	NASDAQ	SVC	Mon, Jul 2, 2001	28.75	29.55	28.65	29.40
1482	NASDAQ	SVC	Fri, Jun 29, 2001	29.66	30.35	28.50	28.50
1481	NASDAQ	SVC	Thu, Jun 28, 2001	29.90	30.05	29.60	29.65
1480	NASDAQ	SVC	Wed, Jun 27, 2001	28.55	29.54	28.55	29.50
1479	NASDAQ	SVC	Tue, Jun 26, 2001	28.29	28.55	28.10	28.55
1478	NASDAQ	SVC	Mon, Jun 25, 2001	28.45	28.50	28.15	28.29
1477	NASDAQ	SVC	Fri, Jun 22, 2001	28.89	28.89	28.45	28.45
1476	NASDAQ	SVC	Thu, Jun 21, 2001	28.55	28.89	28.55	28.89
1475	NASDAQ	SVC	Wed, Jun 20, 2001	28.50	28.75	28.45	28.75
1474	NASDAQ	SVC	Tue, Jun 19, 2001	28.35	28.60	28.30	28.45
1473	NASDAQ	SVC	Mon, Jun 18, 2001	28.00	28.30	27.96	28.30
1472	NASDAQ	SVC	Fri, Jun 15, 2001	28.04	28.19	27.85	28.07
1471	NASDAQ	SVC	Thu, Jun 14, 2001	28.10	28.18	27.95	28.04
1470	NASDAQ	SVC	Wed, Jun 13, 2001	28.00	28.25	27.91	28.03
1469	NASDAQ	SVC	Tue, Jun 12, 2001	27.80	28.03	27.72	27.91
1468	NASDAQ	SVC	Mon, Jun 11, 2001	27.75	28.03	27.75	27.91
1467	NASDAQ	SVC	Fri, Jun 8, 2001	27.89	27.90	27.67	27.80
1466	NASDAQ	SVC	Thu, Jun 7, 2001	27.70	27.95	27.70	27.90
1465	NASDAQ	SVC	Wed, Jun 6, 2001	27.94	28.00	27.85	27.89
1464	NASDAQ	SVC	Tue, Jun 5, 2001	27.55	27.88	27.55	27.88
1463	NASDAQ	SVC	Mon, Jun 4, 2001	27.05	27.65	27.05	27.65
1462	NASDAQ	SVC	Fri, Jun 1, 2001	27.35	27.49	27.20	27.38
1461	NASDAQ	SVC	Thu, May 31, 2001	27.55	27.68	27.25	27.25
1460	NASDAQ	SVC	Wed, May 30, 2001	27.58	27.65	27.40	27.40
1459	NASDAQ	SVC	Tue, May 29, 2001	27.68	27.95	27.57	27.66
1458	NASDAQ	SVC	Fri, May 25, 2001	27.99	28.00	27.51	27.56
1457	NASDAQ	SVC	Thu, May 24, 2001	27.75	27.90	27.43	27.84
1456	NASDAQ	SVC	Wed, May 23, 2001	27.70	27.98	27.42	27.60
1455	NASDAQ	SVC	Tue, May 22, 2001	27.05	27.68	27.04	27.50
1454	NASDAQ	SVC	Mon, May 21, 2001	27.12	27.25	27.01	27.17
1453	NASDAQ	SVC	Fri, May 18, 2001	26.59	27.05	26.51	26.98
1452	NASDAQ	SVC	Thu, May 17, 2001	26.40	26.84	26.40	26.84
1451	NASDAQ	SVC	Wed, May 16, 2001	26.45	26.63	26.26	26.26
1450	NASDAQ	SVC	Tue, May 15, 2001	26.49	26.53	26.23	26.45
1449	NASDAQ	SVC	Mon, May 14, 2001	26.45	26.45	26.21	26.33
1448	NASDAQ	SVC	Fri, May 11, 2001	26.28	26.39	26.20	26.35
1447	NASDAQ	SVC	Thu, May 10, 2001	26.13	26.25	26.02	26.18
1446	NASDAQ	SVC	Wed, May 9, 2001	26.40	26.45	26.03	26.03
1445	NASDAQ	SVC	Tue, May 8, 2001	26.48	26.48	26.31	26.35
1444	NASDAQ	SVC	Mon, May 7, 2001	26.50	26.68	26.40	26.40
1443	NASDAQ	SVC	Fri, May 4, 2001	26.40	26.69	26.31	26.60
1442	NASDAQ	SVC	Thu, May 3, 2001	26.50	26.64	26.28	26.40
1441	NASDAQ	SVC	Wed, May 2, 2001	26.50	26.68	26.26	26.45
1440	NASDAQ	SVC	Tue, May 1, 2001	26.44	26.69	26.31	26.57
1439	NASDAQ	SVC	Mon, Apr 30, 2001	26.30	26.60	26.25	26.35
1438	NASDAQ	SVC	Fri, Apr 27, 2001	26.00	26.25	26.00	26.25
1437	NASDAQ	SVC	Thu, Apr 26, 2001	25.85	26.24	25.75	26.00
1436	NASDAQ	SVC	Wed, Apr 25, 2001	25.55	25.95	25.52	25.75
1435	NASDAQ	SVC	Tue, Apr 24, 2001	25.30	25.81	25.30	25.75
1434	NASDAQ	SVC	Mon, Apr 23, 2001	26.15	26.25	25.70	26.10
1433	NASDAQ	SVC	Fri, Apr 20, 2001	26.20	26.23	25.90	26.15
1432	NASDAQ	SVC	Thu, Apr 19, 2001	25.94	26.50	25.80	26.12
1431	NASDAQ	SVC	Wed, Apr 18, 2001	25.98	26.50	25.90	26.49
1430	NASDAQ	SVC	Tue, Apr 17, 2001	25.35	25.90	25.33	25.88
1429	NASDAQ	SVC	Mon, Apr 16, 2001	25.84	25.85	25.31	25.35
1428	NASDAQ	SVC	Thu, Apr 12, 2001	25.60	25.90	25.51	25.83
1427	NASDAQ	SVC	Wed, Apr 11, 2001	26.21	26.23	25.51	25.59
1426	NASDAQ	SVC	Tue, Apr 10, 2001	26.65	26.65	25.90	26.24
1425	NASDAQ	SVC	Mon, Apr 9, 2001	26.30	26.40	25.94	26.15
1424	NASDAQ	SVC	Fri, Apr 6, 2001	26.75	26.76	26.20	26.22
1423	NASDAQ	SVC	Thu, Apr 5, 2001	26.20	27.00	26.19	27.00
1422	NASDAQ	SVC	Wed, Apr 4, 2001	26.20	26.41	26.06	26.18
1421	NASDAQ	SVC	Tue, Apr 3, 2001	26.50	26.50	26.05	26.24
1420	NASDAQ	SVC	Mon, Apr 2, 2001	26.45	26.63	26.30	26.60
1419	NASDAQ	SVC	Fri, Mar 30, 2001	26.90	26.97	26.24	26.40
1418	NASDAQ	SVC	Thu, Mar 29, 2001	26.70	27.15	26.66	26.75
1417	NASDAQ	SVC	Wed, Mar 28, 2001	26.76	26.89	26.60	26.70
1416	NASDAQ	SVC	Tue, Mar 27, 2001	26.70	26.99	26.50	26.96
1415	NASDAQ	SVC	Mon, Mar 26, 2001	26.58	26.96	26.55	26.72
1414	NASDAQ	SVC	Fri, Mar 23, 2001	26.51	27.00	26.51	26.68
1413	NASDAQ	SVC	Thu, Mar 22, 2001	26.38	26.55	25.39	26.52
1412	NASDAQ	SVC	Wed, Mar 21, 2001	26.55	26.59	26.30	26.38
1411	NASDAQ	SVC	Tue, Mar 20, 2001	26.51	26.98	26.50	26.65
1410	NASDAQ	SVC	Mon, Mar 19, 2001	25.80	26.66	25.77	26.61
1409	NASDAQ	SVC	Fri, Mar 16, 2001	25.77	26.00	25.60	25.90
1408	NASDAQ	SVC	Thu, Mar 15, 2001	25.71	26.00	25.67	25.67
1407	NASDAQ	SVC	Wed, Mar 14, 2001	25.93	26.00	25.59	25.91
1406	NASDAQ	SVC	Tue, Mar 13, 2001	26.56	26.68	25.95	26.23
1405	NASDAQ	SVC	Mon, Mar 12, 2001	26.50	26.86	26.40	26.49
1404	NASDAQ	SVC	Fri, Mar 9, 2001	26.97	26.98	26.57	26.57
1403	NASDAQ	SVC	Thu, Mar 8, 2001	26.78	26.95	26.70	26.92
1402	NASDAQ	SVC	Wed, Mar 7, 2001	26.67	26.90	26.67	26.83
1401	NASDAQ	SVC	Tue, Mar 6, 2001	26.51	26.90	26.51	26.67
1400	NASDAQ	SVC	Mon, Mar 5, 2001	26.20	26.82	26.18	26.56
1399	NASDAQ	SVC	Fri, Mar 2, 2001	26.15	26.50	26.07	26.35
1398	NASDAQ	SVC	Thu, Mar 1, 2001	26.20	26.25	25.93	26.25
1397	NASDAQ	SVC	Wed, Feb 28, 2001	26.01	26.23	25.75	25.95
1396	NASDAQ	SVC	Tue, Feb 27, 2001	26.07	26.22	25.81	26.00
1395	NASDAQ	SVC	Mon, Feb 26, 2001	25.75	26.12	25.70	26.07
1394	NASDAQ	SVC	Fri, Feb 23, 2001	25.56	26.00	25.50	25.70
1393	NASDAQ	SVC	Thu, Feb 22, 2001	25.85	25.85	25.51	25.51
1392	NASDAQ	SVC	Wed, Feb 21, 2001	25.85	26.10	25.75	25.75
1391	NASDAQ	SVC	Tue, Feb 20, 2001	26.50	26.50	25.66	25.76
1390	NASDAQ	SVC	Fri, Feb 16, 2001	26.20	26.20	25.74	25.93
1389	NASDAQ	SVC	Thu, Feb 15, 2001	25.95	26.10	25.91	26.10
1388	NASDAQ	SVC	Wed, Feb 14, 2001	25.82	25.99	25.61	25.99
1387	NASDAQ	SVC	Tue, Feb 13, 2001	25.90	25.99	25.62	25.82
1386	NASDAQ	SVC	Mon, Feb 12, 2001	25.55	25.86	25.39	25.84
1385	NASDAQ	SVC	Fri, Feb 9, 2001	25.40	25.83	25.26	25.55
1384	NASDAQ	SVC	Thu, Feb 8, 2001	25.49	25.49	25.34	25.49
1383	NASDAQ	SVC	Wed, Feb 7, 2001	25.23	25.49	25.02	25.40
1382	NASDAQ	SVC	Tue, Feb 6, 2001	25.03	25.24	25.03	25.24
1381	NASDAQ	SVC	Mon, Feb 5, 2001	25.01	25.31	25.00	25.01
1380	NASDAQ	SVC	Fri, Feb 2, 2001	25.29	25.40	25.01	25.01
1379	NASDAQ	SVC	Thu, Feb 1, 2001	25.40	25.50	25.25	25.44
1378	NASDAQ	SVC	Wed, Jan 31, 2001	25.96	26.00	25.50	25.50
1377	NASDAQ	SVC	Tue, Jan 30, 2001	25.93	26.11	25.93	26.01
1376	NASDAQ	SVC	Mon, Jan 29, 2001	25.16	25.93	25.06	25.87
1375	NASDAQ	SVC	Fri, Jan 26, 2001	25.06	25.38	25.06	25.13
1374	NASDAQ	SVC	Thu, Jan 25, 2001	24.94	25.19	24.75	25.13
1373	NASDAQ	SVC	Wed, Jan 24, 2001	24.88	24.94	24.69	24.81
1372	NASDAQ	SVC	Tue, Jan 23, 2001	24.50	24.94	24.50	24.94
1371	NASDAQ	SVC	Mon, Jan 22, 2001	24.25	24.63	24.13	24.56
1370	NASDAQ	SVC	Fri, Jan 19, 2001	24.19	24.50	24.06	24.38
1369	NASDAQ	SVC	Thu, Jan 18, 2001	24.13	24.31	24.00	24.13
1368	NASDAQ	SVC	Wed, Jan 17, 2001	23.94	24.25	23.63	24.06
1367	NASDAQ	SVC	Tue, Jan 16, 2001	24.38	24.75	24.25	24.63
1366	NASDAQ	SVC	Fri, Jan 12, 2001	24.25	24.50	24.00	24.31
1365	NASDAQ	SVC	Thu, Jan 11, 2001	24.00	24.25	23.94	24.00
1364	NASDAQ	SVC	Wed, Jan 10, 2001	23.69	24.00	23.56	23.81
1363	NASDAQ	SVC	Tue, Jan 9, 2001	23.44	23.75	23.38	23.63
1362	NASDAQ	SVC	Mon, Jan 8, 2001	23.31	23.75	23.25	23.38
1361	NASDAQ	SVC	Fri, Jan 5, 2001	23.94	23.94	23.25	23.31
1360	NASDAQ	SVC	Thu, Jan 4, 2001	23.56	24.06	23.50	23.94
1359	NASDAQ	SVC	Wed, Jan 3, 2001	22.75	23.75	22.75	23.75
1358	NASDAQ	SVC	Tue, Jan 2, 2001	22.63	23.00	22.63	22.75
1357	NASDAQ	SVC	Fri, Dec 29, 2000	23.06	23.38	22.63	22.63
1356	NASDAQ	SVC	Thu, Dec 28, 2000	22.50	23.25	22.50	23.25
1355	NASDAQ	SVC	Wed, Dec 27, 2000	22.63	23.00	22.44	22.50
1354	NASDAQ	SVC	Tue, Dec 26, 2000	22.44	22.63	22.38	22.50
1353	NASDAQ	SVC	Fri, Dec 22, 2000	22.31	22.81	22.31	22.50
1352	NASDAQ	SVC	Thu, Dec 21, 2000	22.63	22.69	22.13	22.31
1351	NASDAQ	SVC	Wed, Dec 20, 2000	22.94	22.94	22.44	22.50
1350	NASDAQ	SVC	Tue, Dec 19, 2000	23.00	23.25	22.88	22.94
1349	NASDAQ	SVC	Mon, Dec 18, 2000	22.75	23.25	22.69	23.25
1348	NASDAQ	SVC	Fri, Dec 15, 2000	22.63	22.88	22.56	22.88
1347	NASDAQ	SVC	Thu, Dec 14, 2000	22.69	22.81	22.50	22.63
1346	NASDAQ	SVC	Wed, Dec 13, 2000	22.56	22.75	22.50	22.50
1345	NASDAQ	SVC	Tue, Dec 12, 2000	22.69	22.69	22.25	22.63
1344	NASDAQ	SVC	Mon, Dec 11, 2000	22.56	22.69	22.31	22.50
1343	NASDAQ	SVC	Fri, Dec 8, 2000	22.19	22.63	22.13	22.56
1342	NASDAQ	SVC	Thu, Dec 7, 2000	22.25	22.38	22.00	22.19
1341	NASDAQ	SVC	Wed, Dec 6, 2000	22.31	22.50	22.06	22.25
1340	NASDAQ	SVC	Tue, Dec 5, 2000	21.81	22.50	21.81	22.38
1339	NASDAQ	SVC	Mon, Dec 4, 2000	21.63	21.88	21.56	21.75
1338	NASDAQ	SVC	Fri, Dec 1, 2000	21.63	22.13	21.63	22.06
1337	NASDAQ	SVC	Thu, Nov 30, 2000	21.88	22.31	21.63	21.63
1336	NASDAQ	SVC	Wed, Nov 29, 2000	22.00	22.25	21.75	22.06
1335	NASDAQ	SVC	Tue, Nov 28, 2000	21.94	22.31	21.88	21.88
1334	NASDAQ	SVC	Mon, Nov 27, 2000	22.00	22.13	21.81	22.00
1333	NASDAQ	SVC	Fri, Nov 24, 2000	22.19	22.25	22.06	22.13
1332	NASDAQ	SVC	Wed, Nov 22, 2000	22.38	22.63	21.94	22.00
1331	NASDAQ	SVC	Tue, Nov 21, 2000	21.94	22.00	21.63	22.00
1330	NASDAQ	SVC	Mon, Nov 20, 2000	21.75	22.00	21.50	21.75
1329	NASDAQ	SVC	Fri, Nov 17, 2000	21.19	21.50	21.19	21.44
1328	NASDAQ	SVC	Thu, Nov 16, 2000	21.38	21.38	21.19	21.19
1327	NASDAQ	SVC	Wed, Nov 15, 2000	21.25	21.38	21.06	21.31
1326	NASDAQ	SVC	Tue, Nov 14, 2000	21.50	21.50	21.13	21.25
1325	NASDAQ	SVC	Mon, Nov 13, 2000	21.25	21.63	21.00	21.38
1324	NASDAQ	SVC	Fri, Nov 10, 2000	21.75	21.88	21.25	21.44
1323	NASDAQ	SVC	Thu, Nov 9, 2000	21.63	22.00	21.31	21.88
1322	NASDAQ	SVC	Wed, Nov 8, 2000	21.63	21.88	21.56	21.75
1321	NASDAQ	SVC	Tue, Nov 7, 2000	21.56	22.00	21.56	21.75
1320	NASDAQ	SVC	Mon, Nov 6, 2000	21.63	21.94	21.50	21.69
1319	NASDAQ	SVC	Fri, Nov 3, 2000	21.00	21.94	20.94	21.75
1318	NASDAQ	SVC	Thu, Nov 2, 2000	21.75	21.94	21.00	21.00
1317	NASDAQ	SVC	Wed, Nov 1, 2000	21.50	21.88	21.50	21.63
1316	NASDAQ	SVC	Tue, Oct 31, 2000	21.38	21.75	21.31	21.56
1315	NASDAQ	SVC	Mon, Oct 30, 2000	20.75	21.44	20.75	21.38
1314	NASDAQ	SVC	Fri, Oct 27, 2000	20.88	21.13	20.88	21.00
1313	NASDAQ	SVC	Thu, Oct 26, 2000	20.75	21.13	20.75	21.06
1312	NASDAQ	SVC	Wed, Oct 25, 2000	20.50	20.94	20.38	20.81
1311	NASDAQ	SVC	Tue, Oct 24, 2000	21.25	21.25	20.25	20.56
1310	NASDAQ	SVC	Mon, Oct 23, 2000	20.75	21.25	20.75	21.13
1309	NASDAQ	SVC	Fri, Oct 20, 2000	21.50	21.88	21.44	21.50
1308	NASDAQ	SVC	Thu, Oct 19, 2000	21.50	21.94	21.44	21.56
1307	NASDAQ	SVC	Wed, Oct 18, 2000	21.44	21.50	21.13	21.38
1306	NASDAQ	SVC	Tue, Oct 17, 2000	22.00	22.06	21.56	21.56
1305	NASDAQ	SVC	Mon, Oct 16, 2000	22.38	22.81	22.38	22.75
1304	NASDAQ	SVC	Fri, Oct 13, 2000	22.13	22.69	22.13	22.38
1303	NASDAQ	SVC	Thu, Oct 12, 2000	22.00	22.63	22.00	22.25
1302	NASDAQ	SVC	Wed, Oct 11, 2000	22.50	22.50	22.06	22.06
1301	NASDAQ	SVC	Tue, Oct 10, 2000	22.44	22.63	22.38	22.44
1300	NASDAQ	SVC	Mon, Oct 9, 2000	22.63	22.69	22.38	22.38
1299	NASDAQ	SVC	Fri, Oct 6, 2000	22.75	22.94	22.50	22.50
1298	NASDAQ	SVC	Thu, Oct 5, 2000	22.69	23.06	22.63	22.75
1297	NASDAQ	SVC	Wed, Oct 4, 2000	22.44	22.94	22.44	22.69
1296	NASDAQ	SVC	Tue, Oct 3, 2000	22.94	23.00	22.38	22.56
1295	NASDAQ	SVC	Mon, Oct 2, 2000	23.50	23.50	22.81	22.81
1294	NASDAQ	SVC	Fri, Sep 29, 2000	23.81	23.81	23.25	23.38
1293	NASDAQ	SVC	Thu, Sep 28, 2000	23.88	24.00	23.75	23.88
1292	NASDAQ	SVC	Wed, Sep 27, 2000	24.00	24.25	23.81	23.88
1291	NASDAQ	SVC	Tue, Sep 26, 2000	24.13	24.13	23.88	24.00
1290	NASDAQ	SVC	Mon, Sep 25, 2000	23.88	24.25	23.88	24.13
1289	NASDAQ	SVC	Fri, Sep 22, 2000	23.63	24.13	23.50	24.13
1288	NASDAQ	SVC	Thu, Sep 21, 2000	23.88	24.06	23.75	23.81
1287	NASDAQ	SVC	Wed, Sep 20, 2000	23.75	24.13	23.75	24.06
1286	NASDAQ	SVC	Tue, Sep 19, 2000	23.50	23.88	23.44	23.75
1285	NASDAQ	SVC	Mon, Sep 18, 2000	23.56	23.81	23.38	23.44
1284	NASDAQ	SVC	Fri, Sep 15, 2000	23.38	23.88	23.38	23.56
1283	NASDAQ	SVC	Thu, Sep 14, 2000	24.31	24.44	23.56	23.63
1282	NASDAQ	SVC	Wed, Sep 13, 2000	24.31	24.50	24.19	24.44
1281	NASDAQ	SVC	Tue, Sep 12, 2000	24.50	24.69	24.00	24.31
1280	NASDAQ	SVC	Mon, Sep 11, 2000	24.25	25.00	24.06	25.00
1279	NASDAQ	SVC	Fri, Sep 8, 2000	23.63	24.38	23.63	24.31
1278	NASDAQ	SVC	Thu, Sep 7, 2000	23.81	24.06	23.81	23.94
1277	NASDAQ	SVC	Wed, Sep 6, 2000	23.69	24.00	23.63	23.94
1276	NASDAQ	SVC	Tue, Sep 5, 2000	23.69	23.88	23.38	23.75
1275	NASDAQ	SVC	Fri, Sep 1, 2000	23.06	23.56	23.06	23.50
1274	NASDAQ	SVC	Thu, Aug 31, 2000	23.50	23.50	23.13	23.25
1273	NASDAQ	SVC	Wed, Aug 30, 2000	23.75	23.75	23.38	23.63
1272	NASDAQ	SVC	Tue, Aug 29, 2000	24.00	24.00	23.63	23.75
1271	NASDAQ	SVC	Mon, Aug 28, 2000	24.38	24.44	23.88	24.00
1270	NASDAQ	SVC	Fri, Aug 25, 2000	24.06	24.44	24.06	24.38
1269	NASDAQ	SVC	Thu, Aug 24, 2000	24.00	24.31	24.00	24.25
1268	NASDAQ	SVC	Wed, Aug 23, 2000	24.13	24.44	23.75	23.75
1267	NASDAQ	SVC	Tue, Aug 22, 2000	23.94	24.13	23.63	24.00
1266	NASDAQ	SVC	Mon, Aug 21, 2000	24.44	24.44	23.75	23.81
1265	NASDAQ	SVC	Fri, Aug 18, 2000	24.25	24.44	24.19	24.38
1264	NASDAQ	SVC	Thu, Aug 17, 2000	24.44	24.44	24.19	24.38
1263	NASDAQ	SVC	Wed, Aug 16, 2000	24.19	24.50	24.19	24.50
1262	NASDAQ	SVC	Tue, Aug 15, 2000	24.50	24.50	24.19	24.38
1261	NASDAQ	SVC	Mon, Aug 14, 2000	24.44	24.88	24.31	24.50
1260	NASDAQ	SVC	Fri, Aug 11, 2000	24.25	24.50	24.06	24.50
1259	NASDAQ	SVC	Thu, Aug 10, 2000	24.38	24.44	23.88	24.13
1258	NASDAQ	SVC	Wed, Aug 9, 2000	24.50	24.75	24.38	24.44
1257	NASDAQ	SVC	Tue, Aug 8, 2000	24.38	24.63	24.25	24.56
1256	NASDAQ	SVC	Mon, Aug 7, 2000	24.63	24.88	24.31	24.38
1255	NASDAQ	SVC	Fri, Aug 4, 2000	24.88	24.94	24.75	24.81
1254	NASDAQ	SVC	Thu, Aug 3, 2000	25.25	25.25	24.75	24.94
1253	NASDAQ	SVC	Wed, Aug 2, 2000	24.94	25.44	24.69	25.25
1252	NASDAQ	SVC	Tue, Aug 1, 2000	24.69	25.06	24.63	25.00
1251	NASDAQ	SVC	Mon, Jul 31, 2000	24.56	24.75	24.50	24.75
1250	NASDAQ	SVC	Fri, Jul 28, 2000	24.69	24.88	24.50	24.56
1249	NASDAQ	SVC	Thu, Jul 27, 2000	24.75	24.81	24.56	24.69
1248	NASDAQ	SVC	Wed, Jul 26, 2000	24.56	24.81	24.31	24.81
1247	NASDAQ	SVC	Tue, Jul 25, 2000	24.50	24.50	24.13	24.44
1246	NASDAQ	SVC	Mon, Jul 24, 2000	24.25	24.50	24.13	24.50
1245	NASDAQ	SVC	Fri, Jul 21, 2000	24.25	24.44	24.13	24.31
1244	NASDAQ	SVC	Thu, Jul 20, 2000	24.00	24.25	24.00	24.25
1243	NASDAQ	SVC	Wed, Jul 19, 2000	23.88	24.13	23.88	24.00
1242	NASDAQ	SVC	Tue, Jul 18, 2000	24.31	24.31	23.88	23.88
1241	NASDAQ	SVC	Mon, Jul 17, 2000	24.56	24.88	24.56	24.81
1240	NASDAQ	SVC	Fri, Jul 14, 2000	24.88	24.88	24.50	24.63
1239	NASDAQ	SVC	Thu, Jul 13, 2000	24.88	24.94	24.44	24.81
1238	NASDAQ	SVC	Wed, Jul 12, 2000	24.81	25.13	24.81	24.94
1237	NASDAQ	SVC	Tue, Jul 11, 2000	24.63	24.94	24.44	24.88
1236	NASDAQ	SVC	Mon, Jul 10, 2000	24.56	24.75	24.25	24.69
1235	NASDAQ	SVC	Fri, Jul 7, 2000	24.31	24.63	24.19	24.44
1234	NASDAQ	SVC	Thu, Jul 6, 2000	22.69	24.25	22.69	24.19
1233	NASDAQ	SVC	Wed, Jul 5, 2000	23.25	23.81	22.88	23.81
1232	NASDAQ	SVC	Mon, Jul 3, 2000	22.56	23.44	22.56	23.44
1231	NASDAQ	SVC	Fri, Jun 30, 2000	23.38	23.63	22.56	22.58
1230	NASDAQ	SVC	Thu, Jun 29, 2000	23.88	23.88	23.56	23.75
1229	NASDAQ	SVC	Wed, Jun 28, 2000	23.38	23.88	23.25	23.88
1228	NASDAQ	SVC	Tue, Jun 27, 2000	23.50	23.63	23.25	23.25
1227	NASDAQ	SVC	Mon, Jun 26, 2000	23.25	23.81	23.25	23.50
1226	NASDAQ	SVC	Fri, Jun 23, 2000	23.63	24.00	23.38	23.50
1225	NASDAQ	SVC	Thu, Jun 22, 2000	23.63	23.94	23.50	23.56
1224	NASDAQ	SVC	Wed, Jun 21, 2000	23.94	24.00	23.50	23.63
1223	NASDAQ	SVC	Tue, Jun 20, 2000	23.56	23.94	23.50	23.94
1222	NASDAQ	SVC	Mon, Jun 19, 2000	24.38	24.38	23.56	23.63
1221	NASDAQ	SVC	Fri, Jun 16, 2000	24.50	24.56	24.06	24.13
1220	NASDAQ	SVC	Thu, Jun 15, 2000	24.81	24.94	24.06	24.75
1219	NASDAQ	SVC	Wed, Jun 14, 2000	23.31	25.06	23.25	24.94
1218	NASDAQ	SVC	Tue, Jun 13, 2000	23.06	23.50	23.00	23.44
1217	NASDAQ	SVC	Mon, Jun 12, 2000	23.13	23.13	22.94	22.94
1216	NASDAQ	SVC	Fri, Jun 9, 2000	22.75	23.19	22.69	23.06
1215	NASDAQ	SVC	Thu, Jun 8, 2000	22.94	23.00	22.75	23.00
1214	NASDAQ	SVC	Wed, Jun 7, 2000	22.69	22.94	22.63	22.94
1213	NASDAQ	SVC	Tue, Jun 6, 2000	22.75	22.75	22.56	22.69
1212	NASDAQ	SVC	Mon, Jun 5, 2000	22.56	22.75	22.56	22.69
1211	NASDAQ	SVC	Fri, Jun 2, 2000	22.50	22.75	22.50	22.75
1210	NASDAQ	SVC	Thu, Jun 1, 2000	23.00	23.00	22.50	22.50
1209	NASDAQ	SVC	Wed, May 31, 2000	23.13	23.13	22.81	23.00
1208	NASDAQ	SVC	Tue, May 30, 2000	22.69	23.13	22.69	23.13
1207	NASDAQ	SVC	Fri, May 26, 2000	22.69	23.06	22.63	22.94
1206	NASDAQ	SVC	Thu, May 25, 2000	22.94	23.00	22.44	22.50
1205	NASDAQ	SVC	Wed, May 24, 2000	22.44	22.88	22.44	22.81
1204	NASDAQ	SVC	Tue, May 23, 2000	22.50	22.88	22.44	22.44
1203	NASDAQ	SVC	Mon, May 22, 2000	23.06	23.06	22.38	22.56
1202	NASDAQ	SVC	Fri, May 19, 2000	22.44	22.63	22.38	22.63
1201	NASDAQ	SVC	Thu, May 18, 2000	22.69	22.75	22.50	22.50
1200	NASDAQ	SVC	Wed, May 17, 2000	23.00	23.13	22.75	22.81
1199	NASDAQ	SVC	Tue, May 16, 2000	22.75	23.19	22.75	23.19
1198	NASDAQ	SVC	Mon, May 15, 2000	22.13	22.75	22.06	22.75
1197	NASDAQ	SVC	Fri, May 12, 2000	21.94	22.44	21.94	22.44
1196	NASDAQ	SVC	Thu, May 11, 2000	22.00	22.25	21.81	22.25
1195	NASDAQ	SVC	Wed, May 10, 2000	21.94	22.13	21.75	21.75
1194	NASDAQ	SVC	Tue, May 9, 2000	22.06	22.19	21.75	22.00
1193	NASDAQ	SVC	Mon, May 8, 2000	22.19	22.19	21.81	22.13
1192	NASDAQ	SVC	Fri, May 5, 2000	21.94	22.38	21.88	22.19
1191	NASDAQ	SVC	Thu, May 4, 2000	22.13	22.38	21.88	22.13
1190	NASDAQ	SVC	Wed, May 3, 2000	22.25	22.25	21.81	22.25
1189	NASDAQ	SVC	Tue, May 2, 2000	22.75	23.13	22.13	22.25
1188	NASDAQ	SVC	Mon, May 1, 2000	22.31	23.25	22.00	23.25
1187	NASDAQ	SVC	Fri, Apr 28, 2000	22.38	22.38	21.75	22.25
1186	NASDAQ	SVC	Thu, Apr 27, 2000	21.69	22.38	21.50	22.38
1185	NASDAQ	SVC	Wed, Apr 26, 2000	21.63	21.69	21.13	21.63
1184	NASDAQ	SVC	Tue, Apr 25, 2000	21.00	21.63	21.00	21.50
1183	NASDAQ	SVC	Mon, Apr 24, 2000	21.38	21.56	21.13	21.13
1182	NASDAQ	SVC	Thu, Apr 20, 2000	21.44	21.75	21.38	21.63
1181	NASDAQ	SVC	Wed, Apr 19, 2000	21.63	21.75	21.13	21.38
1180	NASDAQ	SVC	Tue, Apr 18, 2000	21.75	22.25	21.56	22.25
1179	NASDAQ	SVC	Mon, Apr 17, 2000	21.00	22.00	21.00	22.00
1178	NASDAQ	SVC	Fri, Apr 14, 2000	22.00	22.19	21.63	21.63
1177	NASDAQ	SVC	Thu, Apr 13, 2000	22.00	22.44	21.88	22.25
1176	NASDAQ	SVC	Wed, Apr 12, 2000	21.31	22.19	21.25	22.00
1175	NASDAQ	SVC	Tue, Apr 11, 2000	21.38	21.75	21.25	21.44
1174	NASDAQ	SVC	Mon, Apr 10, 2000	21.00	22.38	20.88	21.25
1173	NASDAQ	SVC	Fri, Apr 7, 2000	20.63	21.00	20.63	21.00
1172	NASDAQ	SVC	Thu, Apr 6, 2000	20.69	20.88	20.50	20.69
1171	NASDAQ	SVC	Wed, Apr 5, 2000	20.63	20.81	20.38	20.63
1170	NASDAQ	SVC	Tue, Apr 4, 2000	20.31	20.75	20.25	20.63
1169	NASDAQ	SVC	Mon, Apr 3, 2000	20.25	20.63	20.25	20.38
1168	NASDAQ	SVC	Fri, Mar 31, 2000	20.00	20.75	20.00	20.25
1167	NASDAQ	SVC	Thu, Mar 30, 2000	20.31	20.31	20.00	20.13
1166	NASDAQ	SVC	Wed, Mar 29, 2000	20.88	20.88	20.06	20.38
1165	NASDAQ	SVC	Tue, Mar 28, 2000	19.88	20.25	19.81	20.25
1164	NASDAQ	SVC	Mon, Mar 27, 2000	19.88	20.19	19.75	20.00
1163	NASDAQ	SVC	Fri, Mar 24, 2000	20.31	20.38	19.88	19.88
1162	NASDAQ	SVC	Thu, Mar 23, 2000	20.31	20.44	20.00	20.19
1161	NASDAQ	SVC	Wed, Mar 22, 2000	20.00	20.25	19.88	20.06
1160	NASDAQ	SVC	Tue, Mar 21, 2000	19.25	20.13	19.13	20.00
1159	NASDAQ	SVC	Mon, Mar 20, 2000	19.50	20.00	19.25	19.56
1158	NASDAQ	SVC	Fri, Mar 17, 2000	20.13	20.19	19.94	20.13
1157	NASDAQ	SVC	Thu, Mar 16, 2000	19.25	20.19	19.25	20.19
1156	NASDAQ	SVC	Wed, Mar 15, 2000	18.75	19.38	18.75	19.25
1155	NASDAQ	SVC	Tue, Mar 14, 2000	19.19	19.19	18.94	18.94
1154	NASDAQ	SVC	Mon, Mar 13, 2000	19.06	19.19	18.88	18.94
1153	NASDAQ	SVC	Fri, Mar 10, 2000	19.50	19.50	19.00	19.13
1152	NASDAQ	SVC	Thu, Mar 9, 2000	19.06	19.38	19.06	19.38
1151	NASDAQ	SVC	Wed, Mar 8, 2000	19.50	19.50	19.00	19.19
1150	NASDAQ	SVC	Tue, Mar 7, 2000	19.50	19.50	19.13	19.44
1149	NASDAQ	SVC	Mon, Mar 6, 2000	19.06	19.44	19.06	19.31
1148	NASDAQ	SVC	Fri, Mar 3, 2000	19.38	19.38	19.00	19.06
1147	NASDAQ	SVC	Thu, Mar 2, 2000	18.81	19.25	18.81	19.13
1146	NASDAQ	SVC	Wed, Mar 1, 2000	19.63	19.63	18.56	18.56
1145	NASDAQ	SVC	Tue, Feb 29, 2000	18.88	19.38	18.56	19.38
1144	NASDAQ	SVC	Mon, Feb 28, 2000	18.56	19.00	18.56	18.88
1143	NASDAQ	SVC	Fri, Feb 25, 2000	18.94	19.13	18.75	18.75
1142	NASDAQ	SVC	Thu, Feb 24, 2000	18.81	19.00	18.81	18.94
1141	NASDAQ	SVC	Wed, Feb 23, 2000	19.00	19.00	18.75	18.94
1140	NASDAQ	SVC	Tue, Feb 22, 2000	19.13	19.25	18.81	19.00
1139	NASDAQ	SVC	Fri, Feb 18, 2000	20.06	20.06	19.31	19.31
1138	NASDAQ	SVC	Thu, Feb 17, 2000	18.94	19.00	18.75	19.00
1137	NASDAQ	SVC	Wed, Feb 16, 2000	18.75	18.88	18.56	18.81
1136	NASDAQ	SVC	Tue, Feb 15, 2000	19.88	20.13	18.50	18.81
1135	NASDAQ	SVC	Mon, Feb 14, 2000	19.75	19.75	19.31	19.63
1134	NASDAQ	SVC	Fri, Feb 11, 2000	20.00	20.13	19.63	19.69
1133	NASDAQ	SVC	Thu, Feb 10, 2000	19.25	20.13	19.25	19.81
1132	NASDAQ	SVC	Wed, Feb 9, 2000	19.25	19.63	19.13	19.13
1131	NASDAQ	SVC	Tue, Feb 8, 2000	19.75	19.75	19.13	19.13
1130	NASDAQ	SVC	Mon, Feb 7, 2000	20.00	20.00	19.50	19.50
1129	NASDAQ	SVC	Fri, Feb 4, 2000	19.94	20.00	19.81	19.88
1128	NASDAQ	SVC	Thu, Feb 3, 2000	19.56	19.94	19.56	19.94
1127	NASDAQ	SVC	Wed, Feb 2, 2000	19.69	19.94	19.25	19.75
1126	NASDAQ	SVC	Tue, Feb 1, 2000	18.88	19.69	18.88	19.63
1125	NASDAQ	SVC	Mon, Jan 31, 2000	19.63	19.75	19.50	19.56
1124	NASDAQ	SVC	Fri, Jan 28, 2000	20.00	20.00	19.38	19.50
1123	NASDAQ	SVC	Thu, Jan 27, 2000	19.94	19.94	19.50	19.75
1122	NASDAQ	SVC	Wed, Jan 26, 2000	19.75	20.00	19.75	19.94
1121	NASDAQ	SVC	Tue, Jan 25, 2000	19.56	19.94	19.56	19.63
1120	NASDAQ	SVC	Mon, Jan 24, 2000	19.88	20.31	19.88	19.88
1119	NASDAQ	SVC	Fri, Jan 21, 2000	20.06	20.13	19.88	20.00
1118	NASDAQ	SVC	Thu, Jan 20, 2000	20.19	20.19	19.88	20.06
1117	NASDAQ	SVC	Wed, Jan 19, 2000	20.31	20.38	20.13	20.13
1116	NASDAQ	SVC	Tue, Jan 18, 2000	20.38	20.50	20.13	20.31
1115	NASDAQ	SVC	Fri, Jan 14, 2000	19.88	20.38	19.88	20.38
1114	NASDAQ	SVC	Thu, Jan 13, 2000	20.81	20.88	19.88	19.94
1113	NASDAQ	SVC	Wed, Jan 12, 2000	21.25	21.31	21.00	21.13
1112	NASDAQ	SVC	Tue, Jan 11, 2000	20.50	21.25	20.44	21.06
1111	NASDAQ	SVC	Mon, Jan 10, 2000	20.25	20.63	20.25	20.63
1110	NASDAQ	SVC	Fri, Jan 7, 2000	19.38	20.25	19.38	20.00
1109	NASDAQ	SVC	Thu, Jan 6, 2000	19.00	19.50	18.94	19.31
1108	NASDAQ	SVC	Wed, Jan 5, 2000	19.00	19.25	18.88	19.00
1107	NASDAQ	SVC	Tue, Jan 4, 2000	19.38	19.50	19.13	19.19
1106	NASDAQ	SVC	Mon, Jan 3, 2000	19.38	19.69	19.13	19.38
1105	NASDAQ	SVC	Fri, Dec 31, 1999	18.88	19.13	18.75	19.06
1104	NASDAQ	SVC	Thu, Dec 30, 1999	18.19	19.06	18.19	19.00
1103	NASDAQ	SVC	Wed, Dec 29, 1999	18.25	18.31	18.06	18.19
1102	NASDAQ	SVC	Tue, Dec 28, 1999	18.06	18.25	18.06	18.19
1101	NASDAQ	SVC	Mon, Dec 27, 1999	18.06	18.31	18.06	18.19
1100	NASDAQ	SVC	Thu, Dec 23, 1999	18.13	18.31	18.06	18.06
1099	NASDAQ	SVC	Wed, Dec 22, 1999	18.19	18.25	18.00	18.25
1098	NASDAQ	SVC	Tue, Dec 21, 1999	18.13	18.25	18.13	18.13
1097	NASDAQ	SVC	Mon, Dec 20, 1999	18.31	18.44	18.13	18.19
1096	NASDAQ	SVC	Fri, Dec 17, 1999	18.00	18.44	17.94	18.44
1095	NASDAQ	SVC	Thu, Dec 16, 1999	18.13	18.25	17.94	18.00
1094	NASDAQ	SVC	Wed, Dec 15, 1999	17.94	18.25	17.94	18.19
1093	NASDAQ	SVC	Tue, Dec 14, 1999	18.19	18.31	18.06	18.06
1092	NASDAQ	SVC	Mon, Dec 13, 1999	18.38	18.56	18.25	18.31
1091	NASDAQ	SVC	Fri, Dec 10, 1999	18.56	18.69	18.13	18.38
1090	NASDAQ	SVC	Thu, Dec 9, 1999	18.56	18.69	18.50	18.63
1089	NASDAQ	SVC	Wed, Dec 8, 1999	18.75	18.75	18.50	18.56
1088	NASDAQ	SVC	Tue, Dec 7, 1999	18.63	18.88	18.50	18.56
1087	NASDAQ	SVC	Mon, Dec 6, 1999	18.50	18.81	18.50	18.63
1086	NASDAQ	SVC	Fri, Dec 3, 1999	18.50	18.75	18.44	18.50
1085	NASDAQ	SVC	Thu, Dec 2, 1999	18.38	18.56	18.25	18.50
1084	NASDAQ	SVC	Wed, Dec 1, 1999	18.56	18.63	18.25	18.38
1083	NASDAQ	SVC	Tue, Nov 30, 1999	18.56	18.63	18.44	18.50
1082	NASDAQ	SVC	Mon, Nov 29, 1999	18.81	18.94	18.69	18.69
1081	NASDAQ	SVC	Fri, Nov 26, 1999	18.75	19.13	18.75	18.94
1080	NASDAQ	SVC	Wed, Nov 24, 1999	19.19	19.19	18.88	19.00
1079	NASDAQ	SVC	Tue, Nov 23, 1999	19.00	19.25	18.88	19.13
1078	NASDAQ	SVC	Mon, Nov 22, 1999	19.06	19.31	19.06	19.06
1077	NASDAQ	SVC	Fri, Nov 19, 1999	19.44	19.44	19.00	19.25
1076	NASDAQ	SVC	Thu, Nov 18, 1999	19.19	19.25	18.81	18.81
1075	NASDAQ	SVC	Wed, Nov 17, 1999	19.13	19.31	19.00	19.06
1074	NASDAQ	SVC	Tue, Nov 16, 1999	19.06	19.25	18.88	19.13
1073	NASDAQ	SVC	Mon, Nov 15, 1999	19.06	19.50	19.00	19.13
1072	NASDAQ	SVC	Fri, Nov 12, 1999	19.13	19.44	19.00	19.31
1071	NASDAQ	SVC	Thu, Nov 11, 1999	19.56	19.88	19.13	19.13
1070	NASDAQ	SVC	Wed, Nov 10, 1999	19.63	19.88	19.56	19.56
1069	NASDAQ	SVC	Tue, Nov 9, 1999	19.88	20.00	19.69	19.81
1068	NASDAQ	SVC	Mon, Nov 8, 1999	20.13	20.38	19.81	20.06
1067	NASDAQ	SVC	Fri, Nov 5, 1999	20.25	20.44	20.00	20.19
1066	NASDAQ	SVC	Thu, Nov 4, 1999	20.56	20.75	20.00	20.00
1065	NASDAQ	SVC	Wed, Nov 3, 1999	20.81	20.94	20.63	20.75
1064	NASDAQ	SVC	Tue, Nov 2, 1999	21.38	21.50	20.56	20.81
1063	NASDAQ	SVC	Mon, Nov 1, 1999	21.38	21.50	21.19	21.38
1062	NASDAQ	SVC	Fri, Oct 29, 1999	21.00	21.25	20.69	21.13
1061	NASDAQ	SVC	Thu, Oct 28, 1999	21.19	21.25	20.63	20.75
1060	NASDAQ	SVC	Wed, Oct 27, 1999	20.63	21.00	20.56	21.00
1059	NASDAQ	SVC	Tue, Oct 26, 1999	20.50	20.94	20.38	20.63
1058	NASDAQ	SVC	Mon, Oct 25, 1999	21.19	21.31	20.75	21.13
1057	NASDAQ	SVC	Fri, Oct 22, 1999	21.44	21.69	21.25	21.31
1056	NASDAQ	SVC	Thu, Oct 21, 1999	21.06	21.44	20.75	21.31
1055	NASDAQ	SVC	Wed, Oct 20, 1999	21.00	21.38	20.75	21.00
1054	NASDAQ	SVC	Tue, Oct 19, 1999	21.56	21.81	21.25	21.25
1053	NASDAQ	SVC	Mon, Oct 18, 1999	21.63	22.06	21.38	21.63
1052	NASDAQ	SVC	Fri, Oct 15, 1999	22.44	22.44	21.94	22.31
1051	NASDAQ	SVC	Thu, Oct 14, 1999	22.06	22.63	22.00	22.31
1050	NASDAQ	SVC	Wed, Oct 13, 1999	22.75	22.94	22.19	22.38
1049	NASDAQ	SVC	Tue, Oct 12, 1999	22.94	23.00	22.63	22.63
1048	NASDAQ	SVC	Mon, Oct 11, 1999	22.69	23.00	22.56	22.88
1047	NASDAQ	SVC	Fri, Oct 8, 1999	21.88	22.69	21.63	22.56
1046	NASDAQ	SVC	Thu, Oct 7, 1999	22.50	22.50	21.88	21.88
1045	NASDAQ	SVC	Wed, Oct 6, 1999	22.50	22.75	22.25	22.50
1044	NASDAQ	SVC	Tue, Oct 5, 1999	22.00	22.75	21.81	22.75
1043	NASDAQ	SVC	Mon, Oct 4, 1999	22.44	22.69	21.81	21.94
1042	NASDAQ	SVC	Fri, Oct 1, 1999	22.50	22.81	22.50	22.75
1041	NASDAQ	SVC	Thu, Sep 30, 1999	23.50	23.50	22.06	22.19
1040	NASDAQ	SVC	Wed, Sep 29, 1999	24.00	24.13	23.31	23.38
1039	NASDAQ	SVC	Tue, Sep 28, 1999	24.13	24.50	23.69	23.81
1038	NASDAQ	SVC	Mon, Sep 27, 1999	24.13	24.44	23.88	24.13
1037	NASDAQ	SVC	Fri, Sep 24, 1999	24.31	24.31	23.81	24.00
1036	NASDAQ	SVC	Thu, Sep 23, 1999	24.25	24.25	24.06	24.13
1035	NASDAQ	SVC	Wed, Sep 22, 1999	24.25	24.38	24.06	24.25
1034	NASDAQ	SVC	Tue, Sep 21, 1999	24.25	24.31	24.06	24.13
1033	NASDAQ	SVC	Mon, Sep 20, 1999	24.56	24.56	24.13	24.38
1032	NASDAQ	SVC	Fri, Sep 17, 1999	24.69	24.69	24.38	24.63
1031	NASDAQ	SVC	Thu, Sep 16, 1999	25.00	25.06	24.56	24.69
1030	NASDAQ	SVC	Wed, Sep 15, 1999	25.38	25.38	25.06	25.06
1029	NASDAQ	SVC	Tue, Sep 14, 1999	25.25	25.50	25.13	25.19
1028	NASDAQ	SVC	Mon, Sep 13, 1999	25.19	25.44	25.19	25.25
1027	NASDAQ	SVC	Fri, Sep 10, 1999	25.38	25.88	25.25	25.25
1026	NASDAQ	SVC	Thu, Sep 9, 1999	25.50	25.50	25.31	25.38
1025	NASDAQ	SVC	Wed, Sep 8, 1999	25.31	25.50	25.31	25.50
1024	NASDAQ	SVC	Tue, Sep 7, 1999	25.69	25.75	25.38	25.56
1023	NASDAQ	SVC	Fri, Sep 3, 1999	25.50	25.69	25.44	25.50
1022	NASDAQ	SVC	Thu, Sep 2, 1999	25.63	25.63	25.38	25.50
1021	NASDAQ	SVC	Wed, Sep 1, 1999	26.50	26.50	25.13	25.50
1020	NASDAQ	SVC	Tue, Aug 31, 1999	25.50	26.88	25.13	26.88
1019	NASDAQ	SVC	Mon, Aug 30, 1999	25.00	25.31	25.00	25.31
1018	NASDAQ	SVC	Fri, Aug 27, 1999	25.31	25.31	25.00	25.00
1017	NASDAQ	SVC	Thu, Aug 26, 1999	25.31	25.31	24.75	25.13
1016	NASDAQ	SVC	Wed, Aug 25, 1999	25.63	25.63	25.00	25.31
1015	NASDAQ	SVC	Tue, Aug 24, 1999	25.50	25.81	25.19	25.38
1014	NASDAQ	SVC	Mon, Aug 23, 1999	25.75	26.00	25.63	25.75
1013	NASDAQ	SVC	Fri, Aug 20, 1999	26.00	26.00	25.56	25.69
1012	NASDAQ	SVC	Thu, Aug 19, 1999	26.13	26.38	25.63	25.75
1011	NASDAQ	SVC	Wed, Aug 18, 1999	25.81	26.06	25.81	26.00
1010	NASDAQ	SVC	Tue, Aug 17, 1999	26.00	26.19	25.75	26.00
1009	NASDAQ	SVC	Mon, Aug 16, 1999	25.94	25.94	25.75	25.94
1008	NASDAQ	SVC	Fri, Aug 13, 1999	25.75	25.88	25.63	25.88
1007	NASDAQ	SVC	Thu, Aug 12, 1999	25.81	26.06	25.63	25.75
1006	NASDAQ	SVC	Wed, Aug 11, 1999	25.56	25.88	25.56	25.88
1005	NASDAQ	SVC	Tue, Aug 10, 1999	25.81	25.94	25.13	25.44
1004	NASDAQ	SVC	Mon, Aug 9, 1999	25.88	26.13	25.69	25.75
1003	NASDAQ	SVC	Fri, Aug 6, 1999	26.31	26.31	25.25	25.69
1002	NASDAQ	SVC	Thu, Aug 5, 1999	26.75	26.75	26.25	26.50
1001	NASDAQ	SVC	Wed, Aug 4, 1999	26.63	26.88	26.50	26.63
1000	NASDAQ	SVC	Tue, Aug 3, 1999	26.75	27.00	26.69	26.75
999	NASDAQ	SVC	Mon, Aug 2, 1999	27.06	27.25	26.81	27.00
998	NASDAQ	SVC	Fri, Jul 30, 1999	26.88	27.25	26.56	27.25
997	NASDAQ	SVC	Thu, Jul 29, 1999	26.88	27.13	26.75	26.81
996	NASDAQ	SVC	Wed, Jul 28, 1999	26.56	27.13	26.56	27.00
995	NASDAQ	SVC	Tue, Jul 27, 1999	26.63	27.00	26.63	26.94
994	NASDAQ	SVC	Mon, Jul 26, 1999	26.81	26.94	26.63	26.88
993	NASDAQ	SVC	Fri, Jul 23, 1999	27.00	27.13	26.63	27.00
992	NASDAQ	SVC	Thu, Jul 22, 1999	27.63	27.69	27.44	27.63
991	NASDAQ	SVC	Wed, Jul 21, 1999	27.63	27.81	27.50	27.63
990	NASDAQ	SVC	Tue, Jul 20, 1999	27.75	27.88	27.56	27.63
989	NASDAQ	SVC	Mon, Jul 19, 1999	27.56	27.81	27.56	27.69
988	NASDAQ	SVC	Fri, Jul 16, 1999	27.69	27.81	27.44	27.81
987	NASDAQ	SVC	Thu, Jul 15, 1999	27.38	27.81	27.31	27.69
986	NASDAQ	SVC	Wed, Jul 14, 1999	27.44	27.44	27.25	27.38
985	NASDAQ	SVC	Tue, Jul 13, 1999	27.38	27.44	27.13	27.44
984	NASDAQ	SVC	Mon, Jul 12, 1999	27.13	27.38	27.13	27.38
983	NASDAQ	SVC	Fri, Jul 9, 1999	27.44	27.44	27.13	27.19
982	NASDAQ	SVC	Thu, Jul 8, 1999	27.56	27.63	27.44	27.50
981	NASDAQ	SVC	Wed, Jul 7, 1999	27.50	27.56	27.38	27.44
980	NASDAQ	SVC	Tue, Jul 6, 1999	27.38	27.56	27.31	27.44
979	NASDAQ	SVC	Fri, Jul 2, 1999	27.25	27.50	27.19	27.31
978	NASDAQ	SVC	Thu, Jul 1, 1999	27.25	27.38	27.19	27.31
977	NASDAQ	SVC	Wed, Jun 30, 1999	27.38	27.50	27.13	27.13
976	NASDAQ	SVC	Tue, Jun 29, 1999	27.31	27.31	27.13	27.31
975	NASDAQ	SVC	Mon, Jun 28, 1999	27.19	27.38	27.13	27.19
974	NASDAQ	SVC	Fri, Jun 25, 1999	27.13	27.31	27.06	27.13
973	NASDAQ	SVC	Thu, Jun 24, 1999	27.25	27.25	27.13	27.13
972	NASDAQ	SVC	Wed, Jun 23, 1999	27.38	27.38	27.06	27.13
971	NASDAQ	SVC	Tue, Jun 22, 1999	27.25	27.44	27.19	27.38
970	NASDAQ	SVC	Mon, Jun 21, 1999	27.38	27.38	27.13	27.38
969	NASDAQ	SVC	Fri, Jun 18, 1999	26.94	27.44	26.94	27.44
968	NASDAQ	SVC	Thu, Jun 17, 1999	27.13	27.25	26.88	26.88
967	NASDAQ	SVC	Wed, Jun 16, 1999	27.19	27.19	26.88	27.00
966	NASDAQ	SVC	Tue, Jun 15, 1999	27.13	27.19	27.00	27.13
965	NASDAQ	SVC	Mon, Jun 14, 1999	27.00	27.13	26.94	27.13
964	NASDAQ	SVC	Fri, Jun 11, 1999	27.06	27.13	26.94	27.00
963	NASDAQ	SVC	Thu, Jun 10, 1999	27.06	27.06	26.88	27.00
962	NASDAQ	SVC	Wed, Jun 9, 1999	26.88	27.13	26.88	26.94
961	NASDAQ	SVC	Tue, Jun 8, 1999	27.00	27.13	26.88	27.00
960	NASDAQ	SVC	Mon, Jun 7, 1999	27.19	27.19	26.88	27.06
959	NASDAQ	SVC	Fri, Jun 4, 1999	27.19	27.25	26.81	27.25
958	NASDAQ	SVC	Thu, Jun 3, 1999	27.13	27.25	26.94	27.00
957	NASDAQ	SVC	Wed, Jun 2, 1999	26.94	27.13	26.88	27.13
956	NASDAQ	SVC	Tue, Jun 1, 1999	27.25	27.38	26.81	27.13
955	NASDAQ	SVC	Fri, May 28, 1999	27.00	27.13	26.81	27.13
954	NASDAQ	SVC	Thu, May 27, 1999	26.88	27.00	26.75	26.94
953	NASDAQ	SVC	Wed, May 26, 1999	27.00	27.13	26.75	26.88
952	NASDAQ	SVC	Tue, May 25, 1999	27.00	27.06	26.69	26.81
951	NASDAQ	SVC	Mon, May 24, 1999	27.50	27.50	26.63	26.81
950	NASDAQ	SVC	Fri, May 21, 1999	27.75	27.75	27.00	27.25
949	NASDAQ	SVC	Thu, May 20, 1999	27.31	27.31	26.88	27.13
948	NASDAQ	SVC	Wed, May 19, 1999	27.63	27.69	26.94	27.13
947	NASDAQ	SVC	Tue, May 18, 1999	27.38	27.38	26.81	26.94
946	NASDAQ	SVC	Mon, May 17, 1999	27.44	27.44	25.94	27.13
945	NASDAQ	SVC	Fri, May 14, 1999	27.56	27.56	27.00	27.44
944	NASDAQ	SVC	Thu, May 13, 1999	27.56	27.81	27.50	27.75
943	NASDAQ	SVC	Wed, May 12, 1999	27.13	27.50	27.00	27.50
942	NASDAQ	SVC	Tue, May 11, 1999	27.13	27.25	26.81	27.06
941	NASDAQ	SVC	Mon, May 10, 1999	26.94	27.19	26.81	27.00
940	NASDAQ	SVC	Fri, May 7, 1999	26.63	27.13	26.63	27.13
939	NASDAQ	SVC	Thu, May 6, 1999	26.50	26.75	26.50	26.63
938	NASDAQ	SVC	Wed, May 5, 1999	26.69	27.19	26.06	26.81
937	NASDAQ	SVC	Tue, May 4, 1999	28.19	28.19	26.75	26.94
936	NASDAQ	SVC	Mon, May 3, 1999	28.88	28.88	27.88	27.94
935	NASDAQ	SVC	Fri, Apr 30, 1999	29.25	29.31	28.50	28.81
934	NASDAQ	SVC	Thu, Apr 29, 1999	29.63	29.88	29.25	29.25
933	NASDAQ	SVC	Wed, Apr 28, 1999	29.06	29.75	28.94	29.25
932	NASDAQ	SVC	Tue, Apr 27, 1999	29.25	29.38	28.94	28.94
931	NASDAQ	SVC	Mon, Apr 26, 1999	29.50	29.50	28.31	29.06
930	NASDAQ	SVC	Fri, Apr 23, 1999	29.63	29.63	29.00	29.13
929	NASDAQ	SVC	Thu, Apr 22, 1999	28.94	29.63	28.88	29.63
928	NASDAQ	SVC	Wed, Apr 21, 1999	29.00	29.50	29.00	29.06
927	NASDAQ	SVC	Tue, Apr 20, 1999	28.56	29.00	28.25	29.00
926	NASDAQ	SVC	Mon, Apr 19, 1999	28.38	29.06	28.31	28.75
925	NASDAQ	SVC	Fri, Apr 16, 1999	28.88	28.88	28.00	28.00
924	NASDAQ	SVC	Thu, Apr 15, 1999	27.81	28.81	27.75	28.75
923	NASDAQ	SVC	Wed, Apr 14, 1999	27.44	28.38	27.13	27.88
922	NASDAQ	SVC	Tue, Apr 13, 1999	26.88	27.44	26.75	27.13
921	NASDAQ	SVC	Mon, Apr 12, 1999	26.88	27.19	26.75	27.13
920	NASDAQ	SVC	Fri, Apr 9, 1999	26.81	27.19	26.81	27.13
919	NASDAQ	SVC	Thu, Apr 8, 1999	26.94	27.13	26.56	27.06
918	NASDAQ	SVC	Wed, Apr 7, 1999	26.94	27.00	26.75	26.88
917	NASDAQ	SVC	Tue, Apr 6, 1999	26.94	27.00	26.75	26.81
916	NASDAQ	SVC	Mon, Apr 5, 1999	26.75	27.00	26.69	26.75
915	NASDAQ	SVC	Thu, Apr 1, 1999	27.06	27.06	26.25	26.56
914	NASDAQ	SVC	Wed, Mar 31, 1999	25.81	27.06	25.75	27.06
913	NASDAQ	SVC	Tue, Mar 30, 1999	26.44	26.75	25.75	26.06
912	NASDAQ	SVC	Mon, Mar 29, 1999	26.19	27.00	26.00	26.56
911	NASDAQ	SVC	Fri, Mar 26, 1999	26.25	26.50	26.06	26.31
910	NASDAQ	SVC	Thu, Mar 25, 1999	26.00	26.63	26.00	26.38
909	NASDAQ	SVC	Wed, Mar 24, 1999	26.06	26.25	25.94	26.00
908	NASDAQ	SVC	Tue, Mar 23, 1999	26.13	26.19	25.50	26.19
907	NASDAQ	SVC	Mon, Mar 22, 1999	26.50	26.56	26.00	26.00
906	NASDAQ	SVC	Fri, Mar 19, 1999	26.25	26.63	26.25	26.38
905	NASDAQ	SVC	Thu, Mar 18, 1999	26.69	26.75	26.25	26.38
904	NASDAQ	SVC	Wed, Mar 17, 1999	26.56	26.75	26.25	26.50
903	NASDAQ	SVC	Tue, Mar 16, 1999	26.75	26.81	26.25	26.56
902	NASDAQ	SVC	Mon, Mar 15, 1999	26.56	26.75	26.50	26.50
901	NASDAQ	SVC	Fri, Mar 12, 1999	26.56	26.88	26.50	26.69
900	NASDAQ	SVC	Thu, Mar 11, 1999	27.00	27.00	26.56	26.75
899	NASDAQ	SVC	Wed, Mar 10, 1999	26.75	27.00	26.56	26.81
898	NASDAQ	SVC	Tue, Mar 9, 1999	26.69	26.88	26.31	26.50
897	NASDAQ	SVC	Mon, Mar 8, 1999	26.63	27.00	26.50	26.69
896	NASDAQ	SVC	Fri, Mar 5, 1999	26.38	26.88	26.13	26.63
895	NASDAQ	SVC	Thu, Mar 4, 1999	26.25	26.38	26.06	26.19
894	NASDAQ	SVC	Wed, Mar 3, 1999	25.88	26.19	25.63	26.13
893	NASDAQ	SVC	Tue, Mar 2, 1999	25.31	25.94	25.00	25.75
892	NASDAQ	SVC	Mon, Mar 1, 1999	26.00	26.00	25.25	25.50
891	NASDAQ	SVC	Fri, Feb 26, 1999	25.75	25.88	25.50	25.75
890	NASDAQ	SVC	Thu, Feb 25, 1999	26.06	26.13	25.75	25.75
889	NASDAQ	SVC	Wed, Feb 24, 1999	26.13	26.13	25.94	25.94
888	NASDAQ	SVC	Tue, Feb 23, 1999	26.06	26.31	26.00	26.13
887	NASDAQ	SVC	Mon, Feb 22, 1999	25.88	26.38	25.88	26.19
886	NASDAQ	SVC	Fri, Feb 19, 1999	26.13	26.13	25.63	25.88
885	NASDAQ	SVC	Thu, Feb 18, 1999	26.06	26.44	26.00	26.06
884	NASDAQ	SVC	Wed, Feb 17, 1999	26.38	26.50	26.13	26.13
883	NASDAQ	SVC	Tue, Feb 16, 1999	26.06	26.31	25.88	26.31
882	NASDAQ	SVC	Fri, Feb 12, 1999	26.00	26.44	26.00	26.06
881	NASDAQ	SVC	Thu, Feb 11, 1999	26.00	26.44	26.00	26.13
880	NASDAQ	SVC	Wed, Feb 10, 1999	26.50	26.63	26.06	26.06
879	NASDAQ	SVC	Tue, Feb 9, 1999	27.19	27.31	26.25	26.38
878	NASDAQ	SVC	Mon, Feb 8, 1999	26.75	27.38	26.75	26.94
877	NASDAQ	SVC	Fri, Feb 5, 1999	27.56	27.88	27.13	27.13
876	NASDAQ	SVC	Thu, Feb 4, 1999	27.44	27.81	27.06	27.56
875	NASDAQ	SVC	Wed, Feb 3, 1999	27.25	27.50	27.00	27.38
874	NASDAQ	SVC	Tue, Feb 2, 1999	26.63	27.44	26.50	27.44
873	NASDAQ	SVC	Mon, Feb 1, 1999	27.00	27.13	26.50	26.75
872	NASDAQ	SVC	Fri, Jan 29, 1999	26.88	27.00	26.56	26.69
871	NASDAQ	SVC	Thu, Jan 28, 1999	26.75	27.19	26.75	26.94
870	NASDAQ	SVC	Wed, Jan 27, 1999	27.00	27.00	26.50	26.75
869	NASDAQ	SVC	Tue, Jan 26, 1999	26.81	27.31	26.69	26.88
868	NASDAQ	SVC	Mon, Jan 25, 1999	26.50	26.94	26.38	26.63
867	NASDAQ	SVC	Fri, Jan 22, 1999	26.81	27.00	26.44	26.50
866	NASDAQ	SVC	Thu, Jan 21, 1999	26.50	27.38	26.31	27.00
865	NASDAQ	SVC	Wed, Jan 20, 1999	27.50	27.69	26.56	26.63
864	NASDAQ	SVC	Tue, Jan 19, 1999	26.69	27.44	26.19	27.44
863	NASDAQ	SVC	Fri, Jan 15, 1999	26.50	27.00	26.50	26.81
862	NASDAQ	SVC	Thu, Jan 14, 1999	26.19	26.50	26.13	26.50
861	NASDAQ	SVC	Wed, Jan 13, 1999	26.06	26.44	26.00	26.19
860	NASDAQ	SVC	Tue, Jan 12, 1999	26.13	26.44	26.13	26.31
859	NASDAQ	SVC	Mon, Jan 11, 1999	26.50	26.69	26.06	26.13
858	NASDAQ	SVC	Fri, Jan 8, 1999	26.50	26.63	26.19	26.56
857	NASDAQ	SVC	Thu, Jan 7, 1999	26.31	26.63	26.25	26.56
856	NASDAQ	SVC	Wed, Jan 6, 1999	26.81	26.94	26.13	26.38
855	NASDAQ	SVC	Tue, Jan 5, 1999	26.31	26.75	26.06	26.75
854	NASDAQ	SVC	Mon, Jan 4, 1999	25.50	26.13	25.31	26.13
853	NASDAQ	SVC	Thu, Dec 31, 1998	24.25	24.88	23.81	24.13
852	NASDAQ	SVC	Wed, Dec 30, 1998	24.56	24.88	24.31	24.44
851	NASDAQ	SVC	Tue, Dec 29, 1998	25.00	25.13	24.63	24.88
850	NASDAQ	SVC	Mon, Dec 28, 1998	26.06	26.31	26.00	26.00
849	NASDAQ	SVC	Thu, Dec 24, 1998	26.00	26.25	26.00	26.13
848	NASDAQ	SVC	Wed, Dec 23, 1998	26.13	26.44	25.81	25.88
847	NASDAQ	SVC	Tue, Dec 22, 1998	25.88	26.44	25.88	26.13
846	NASDAQ	SVC	Mon, Dec 21, 1998	25.69	26.50	25.63	26.13
845	NASDAQ	SVC	Fri, Dec 18, 1998	26.38	26.50	25.69	25.81
844	NASDAQ	SVC	Thu, Dec 17, 1998	26.00	26.25	25.88	26.13
843	NASDAQ	SVC	Wed, Dec 16, 1998	25.94	26.38	25.69	26.19
842	NASDAQ	SVC	Tue, Dec 15, 1998	25.69	26.25	25.50	25.63
841	NASDAQ	SVC	Mon, Dec 14, 1998	25.56	26.38	25.50	25.88
840	NASDAQ	SVC	Fri, Dec 11, 1998	25.25	25.81	25.25	25.56
839	NASDAQ	SVC	Thu, Dec 10, 1998	26.00	26.25	25.25	25.25
838	NASDAQ	SVC	Wed, Dec 9, 1998	26.06	26.25	26.00	26.00
837	NASDAQ	SVC	Tue, Dec 8, 1998	26.19	26.56	25.94	26.06
836	NASDAQ	SVC	Mon, Dec 7, 1998	25.69	26.13	25.69	26.00
835	NASDAQ	SVC	Fri, Dec 4, 1998	25.88	26.44	25.63	25.88
834	NASDAQ	SVC	Thu, Dec 3, 1998	25.63	26.00	25.63	25.88
833	NASDAQ	SVC	Wed, Dec 2, 1998	25.75	26.25	25.63	26.13
832	NASDAQ	SVC	Tue, Dec 1, 1998	26.25	26.25	25.50	25.81
831	NASDAQ	SVC	Mon, Nov 30, 1998	26.00	26.25	25.81	26.00
830	NASDAQ	SVC	Fri, Nov 27, 1998	26.44	26.50	26.00	26.13
829	NASDAQ	SVC	Wed, Nov 25, 1998	26.25	26.69	26.06	26.38
828	NASDAQ	SVC	Tue, Nov 24, 1998	25.13	26.13	25.13	25.94
827	NASDAQ	SVC	Mon, Nov 23, 1998	25.88	26.38	24.63	25.00
826	NASDAQ	SVC	Fri, Nov 20, 1998	26.50	26.50	25.88	26.00
825	NASDAQ	SVC	Thu, Nov 19, 1998	26.50	26.63	25.75	26.25
824	NASDAQ	SVC	Wed, Nov 18, 1998	26.56	26.63	26.13	26.31
823	NASDAQ	SVC	Tue, Nov 17, 1998	26.50	26.56	25.69	26.50
822	NASDAQ	SVC	Mon, Nov 16, 1998	26.75	26.75	26.50	26.56
821	NASDAQ	SVC	Fri, Nov 13, 1998	26.63	26.75	26.56	26.69
820	NASDAQ	SVC	Thu, Nov 12, 1998	26.56	26.63	26.56	26.63
819	NASDAQ	SVC	Wed, Nov 11, 1998	27.25	27.50	26.56	26.69
818	NASDAQ	SVC	Tue, Nov 10, 1998	27.31	27.75	27.25	27.38
817	NASDAQ	SVC	Mon, Nov 9, 1998	27.75	27.88	27.38	27.44
816	NASDAQ	SVC	Fri, Nov 6, 1998	27.31	27.81	27.25	27.75
815	NASDAQ	SVC	Thu, Nov 5, 1998	27.25	27.88	27.19	27.38
814	NASDAQ	SVC	Wed, Nov 4, 1998	26.94	27.50	26.94	27.38
813	NASDAQ	SVC	Tue, Nov 3, 1998	26.94	26.94	26.63	26.81
812	NASDAQ	SVC	Mon, Nov 2, 1998	27.00	27.13	26.06	27.00
811	NASDAQ	SVC	Fri, Oct 30, 1998	26.13	26.94	26.00	26.44
810	NASDAQ	SVC	Thu, Oct 29, 1998	26.00	26.19	25.88	25.94
809	NASDAQ	SVC	Wed, Oct 28, 1998	25.75	26.00	25.75	26.00
808	NASDAQ	SVC	Tue, Oct 27, 1998	25.63	26.00	25.63	26.00
807	NASDAQ	SVC	Mon, Oct 26, 1998	26.19	26.19	25.81	26.00
806	NASDAQ	SVC	Fri, Oct 23, 1998	26.50	26.50	25.69	26.19
805	NASDAQ	SVC	Thu, Oct 22, 1998	26.94	26.94	26.38	26.50
804	NASDAQ	SVC	Wed, Oct 21, 1998	27.31	27.38	26.38	26.69
803	NASDAQ	SVC	Tue, Oct 20, 1998	27.75	28.25	27.75	28.00
802	NASDAQ	SVC	Mon, Oct 19, 1998	27.13	28.00	26.75	27.50
801	NASDAQ	SVC	Fri, Oct 16, 1998	25.94	26.88	25.94	26.88
800	NASDAQ	SVC	Thu, Oct 15, 1998	26.44	26.63	25.75	25.75
799	NASDAQ	SVC	Wed, Oct 14, 1998	26.63	27.00	26.31	26.31
798	NASDAQ	SVC	Tue, Oct 13, 1998	26.88	26.94	26.50	26.63
797	NASDAQ	SVC	Mon, Oct 12, 1998	26.56	27.19	26.56	26.88
796	NASDAQ	SVC	Fri, Oct 9, 1998	26.00	26.69	26.00	26.50
795	NASDAQ	SVC	Thu, Oct 8, 1998	27.00	27.00	25.31	26.00
794	NASDAQ	SVC	Wed, Oct 7, 1998	27.63	27.63	26.88	27.31
793	NASDAQ	SVC	Tue, Oct 6, 1998	28.00	28.50	27.63	27.63
792	NASDAQ	SVC	Mon, Oct 5, 1998	28.50	28.69	28.06	28.06
791	NASDAQ	SVC	Fri, Oct 2, 1998	29.00	29.00	28.56	28.69
790	NASDAQ	SVC	Thu, Oct 1, 1998	29.31	29.94	28.88	28.94
789	NASDAQ	SVC	Wed, Sep 30, 1998	29.88	30.00	29.63	29.94
788	NASDAQ	SVC	Tue, Sep 29, 1998	30.63	30.63	29.81	30.13
787	NASDAQ	SVC	Mon, Sep 28, 1998	30.13	31.00	30.00	30.75
786	NASDAQ	SVC	Fri, Sep 25, 1998	30.50	30.69	30.13	30.19
785	NASDAQ	SVC	Thu, Sep 24, 1998	30.94	31.00	30.00	30.75
784	NASDAQ	SVC	Wed, Sep 23, 1998	31.50	31.50	30.63	31.06
783	NASDAQ	SVC	Tue, Sep 22, 1998	30.56	31.50	30.56	30.88
782	NASDAQ	SVC	Mon, Sep 21, 1998	29.38	30.38	29.13	30.38
781	NASDAQ	SVC	Fri, Sep 18, 1998	28.94	29.19	28.31	29.19
780	NASDAQ	SVC	Thu, Sep 17, 1998	27.19	27.94	27.06	27.94
779	NASDAQ	SVC	Wed, Sep 16, 1998	26.81	27.94	26.81	27.56
778	NASDAQ	SVC	Tue, Sep 15, 1998	27.13	27.63	26.75	27.44
777	NASDAQ	SVC	Mon, Sep 14, 1998	26.94	27.44	26.88	26.94
776	NASDAQ	SVC	Fri, Sep 11, 1998	27.44	27.75	26.88	26.94
775	NASDAQ	SVC	Thu, Sep 10, 1998	27.25	27.75	26.88	27.25
774	NASDAQ	SVC	Wed, Sep 9, 1998	27.13	27.50	26.88	27.50
773	NASDAQ	SVC	Tue, Sep 8, 1998	27.00	28.13	26.88	27.06
772	NASDAQ	SVC	Fri, Sep 4, 1998	26.94	27.00	26.56	26.75
771	NASDAQ	SVC	Thu, Sep 3, 1998	26.75	27.25	26.75	27.00
770	NASDAQ	SVC	Wed, Sep 2, 1998	27.00	27.44	26.81	27.25
769	NASDAQ	SVC	Tue, Sep 1, 1998	26.88	27.50	26.56	27.00
768	NASDAQ	SVC	Mon, Aug 31, 1998	28.75	28.94	27.44	27.50
767	NASDAQ	SVC	Fri, Aug 28, 1998	29.50	29.88	28.56	29.06
766	NASDAQ	SVC	Thu, Aug 27, 1998	30.00	30.31	29.38	29.44
765	NASDAQ	SVC	Wed, Aug 26, 1998	30.63	31.13	30.44	30.56
764	NASDAQ	SVC	Tue, Aug 25, 1998	30.25	30.75	30.25	30.25
763	NASDAQ	SVC	Mon, Aug 24, 1998	29.13	30.00	29.06	29.88
762	NASDAQ	SVC	Fri, Aug 21, 1998	30.56	30.56	29.06	29.13
761	NASDAQ	SVC	Thu, Aug 20, 1998	29.06	29.44	29.00	29.44
760	NASDAQ	SVC	Wed, Aug 19, 1998	29.75	29.88	29.13	29.25
759	NASDAQ	SVC	Tue, Aug 18, 1998	29.00	30.13	29.00	29.63
758	NASDAQ	SVC	Mon, Aug 17, 1998	29.69	29.88	29.00	29.19
757	NASDAQ	SVC	Fri, Aug 14, 1998	29.06	29.75	28.88	29.44
756	NASDAQ	SVC	Thu, Aug 13, 1998	28.81	30.25	28.81	29.31
755	NASDAQ	SVC	Wed, Aug 12, 1998	29.25	29.56	28.88	29.25
754	NASDAQ	SVC	Tue, Aug 11, 1998	28.50	29.56	28.44	29.00
753	NASDAQ	SVC	Mon, Aug 10, 1998	29.50	29.50	28.63	28.88
752	NASDAQ	SVC	Fri, Aug 7, 1998	28.25	29.50	28.25	28.88
751	NASDAQ	SVC	Thu, Aug 6, 1998	25.88	28.38	25.88	27.25
750	NASDAQ	SVC	Wed, Aug 5, 1998	26.75	26.75	24.81	25.81
749	NASDAQ	SVC	Tue, Aug 4, 1998	28.75	28.81	26.63	26.75
748	NASDAQ	SVC	Mon, Aug 3, 1998	28.75	29.00	28.38	28.63
747	NASDAQ	SVC	Fri, Jul 31, 1998	30.44	30.56	28.00	28.94
746	NASDAQ	SVC	Thu, Jul 30, 1998	29.88	30.75	29.88	30.44
745	NASDAQ	SVC	Wed, Jul 29, 1998	30.63	30.88	30.25	30.25
744	NASDAQ	SVC	Tue, Jul 28, 1998	31.00	31.38	30.13	30.88
743	NASDAQ	SVC	Mon, Jul 27, 1998	31.94	32.13	31.38	31.69
742	NASDAQ	SVC	Fri, Jul 24, 1998	32.44	32.81	31.56	32.00
741	NASDAQ	SVC	Thu, Jul 23, 1998	31.81	32.50	31.69	32.44
740	NASDAQ	SVC	Wed, Jul 22, 1998	32.13	32.50	31.75	32.25
739	NASDAQ	SVC	Tue, Jul 21, 1998	32.00	32.25	32.00	32.13
738	NASDAQ	SVC	Mon, Jul 20, 1998	32.06	32.63	31.38	32.50
737	NASDAQ	SVC	Fri, Jul 17, 1998	32.00	32.63	31.94	32.31
736	NASDAQ	SVC	Thu, Jul 16, 1998	32.44	34.56	32.44	32.88
735	NASDAQ	SVC	Wed, Jul 15, 1998	32.31	32.63	32.19	32.56
734	NASDAQ	SVC	Tue, Jul 14, 1998	32.69	32.69	31.75	32.50
733	NASDAQ	SVC	Mon, Jul 13, 1998	33.06	33.19	32.88	32.94
732	NASDAQ	SVC	Fri, Jul 10, 1998	32.94	33.69	32.94	33.19
731	NASDAQ	SVC	Thu, Jul 9, 1998	32.81	33.25	32.75	33.06
730	NASDAQ	SVC	Wed, Jul 8, 1998	32.81	33.13	32.75	33.00
729	NASDAQ	SVC	Tue, Jul 7, 1998	32.88	33.25	32.75	33.00
728	NASDAQ	SVC	Mon, Jul 6, 1998	32.94	33.00	32.75	32.81
727	NASDAQ	SVC	Thu, Jul 2, 1998	32.13	32.94	32.06	32.88
726	NASDAQ	SVC	Wed, Jul 1, 1998	32.00	32.25	31.50	32.25
725	NASDAQ	SVC	Tue, Jun 30, 1998	31.63	32.13	31.63	32.13
724	NASDAQ	SVC	Mon, Jun 29, 1998	31.44	32.25	31.44	31.88
723	NASDAQ	SVC	Fri, Jun 26, 1998	30.63	31.63	30.50	31.31
722	NASDAQ	SVC	Thu, Jun 25, 1998	30.94	31.00	30.44	30.63
721	NASDAQ	SVC	Wed, Jun 24, 1998	30.75	30.75	30.25	30.44
720	NASDAQ	SVC	Tue, Jun 23, 1998	30.19	30.75	30.19	30.50
719	NASDAQ	SVC	Mon, Jun 22, 1998	30.31	30.50	30.06	30.19
718	NASDAQ	SVC	Fri, Jun 19, 1998	30.25	30.75	30.25	30.56
717	NASDAQ	SVC	Thu, Jun 18, 1998	30.50	30.88	30.38	30.75
716	NASDAQ	SVC	Wed, Jun 17, 1998	30.63	30.94	30.50	30.53
715	NASDAQ	SVC	Tue, Jun 16, 1998	30.50	30.69	30.13	30.50
714	NASDAQ	SVC	Mon, Jun 15, 1998	30.69	30.88	30.13	30.50
713	NASDAQ	SVC	Fri, Jun 12, 1998	31.44	31.50	30.50	30.81
712	NASDAQ	SVC	Thu, Jun 11, 1998	31.56	31.69	31.00	31.31
711	NASDAQ	SVC	Wed, Jun 10, 1998	31.56	32.00	31.25	31.44
710	NASDAQ	SVC	Tue, Jun 9, 1998	31.81	31.94	31.31	31.75
709	NASDAQ	SVC	Mon, Jun 8, 1998	31.94	32.00	31.75	31.81
708	NASDAQ	SVC	Fri, Jun 5, 1998	31.75	32.63	31.75	31.88
707	NASDAQ	SVC	Thu, Jun 4, 1998	31.19	31.94	31.19	31.75
706	NASDAQ	SVC	Wed, Jun 3, 1998	31.06	31.94	31.06	31.63
705	NASDAQ	SVC	Tue, Jun 2, 1998	31.56	31.69	31.19	31.19
704	NASDAQ	SVC	Mon, Jun 1, 1998	31.25	32.06	31.13	31.69
703	NASDAQ	SVC	Fri, May 29, 1998	30.19	31.25	30.19	31.25
702	NASDAQ	SVC	Thu, May 28, 1998	30.38	30.50	29.88	30.06
701	NASDAQ	SVC	Wed, May 27, 1998	31.06	31.38	30.31	30.75
700	NASDAQ	SVC	Tue, May 26, 1998	31.19	31.75	31.00	31.25
699	NASDAQ	SVC	Fri, May 22, 1998	32.00	32.00	31.50	31.56
698	NASDAQ	SVC	Thu, May 21, 1998	31.56	31.81	31.25	31.38
697	NASDAQ	SVC	Wed, May 20, 1998	32.00	32.00	31.00	31.13
696	NASDAQ	SVC	Tue, May 19, 1998	31.75	32.00	31.56	31.88
695	NASDAQ	SVC	Mon, May 18, 1998	32.06	32.19	31.75	31.81
694	NASDAQ	SVC	Fri, May 15, 1998	32.25	32.25	32.00	32.06
693	NASDAQ	SVC	Thu, May 14, 1998	32.38	32.75	32.13	32.38
692	NASDAQ	SVC	Wed, May 13, 1998	32.25	32.88	32.00	32.19
691	NASDAQ	SVC	Tue, May 12, 1998	31.81	32.38	31.81	32.06
690	NASDAQ	SVC	Mon, May 11, 1998	33.13	33.13	31.75	32.06
689	NASDAQ	SVC	Fri, May 8, 1998	32.56	33.13	32.44	32.88
688	NASDAQ	SVC	Thu, May 7, 1998	32.56	32.63	32.38	32.38
687	NASDAQ	SVC	Wed, May 6, 1998	32.63	32.75	32.13	32.63
686	NASDAQ	SVC	Tue, May 5, 1998	32.38	32.63	32.31	32.38
685	NASDAQ	SVC	Mon, May 4, 1998	32.19	32.50	32.00	32.31
684	NASDAQ	SVC	Fri, May 1, 1998	32.13	32.25	31.88	32.06
683	NASDAQ	SVC	Thu, Apr 30, 1998	32.19	32.50	32.00	32.13
682	NASDAQ	SVC	Wed, Apr 29, 1998	32.50	32.75	31.88	32.06
681	NASDAQ	SVC	Tue, Apr 28, 1998	32.81	33.25	31.88	32.38
680	NASDAQ	SVC	Mon, Apr 27, 1998	32.56	32.63	32.00	32.50
679	NASDAQ	SVC	Fri, Apr 24, 1998	32.00	32.75	32.00	32.56
678	NASDAQ	SVC	Thu, Apr 23, 1998	33.31	33.31	32.56	32.94
677	NASDAQ	SVC	Wed, Apr 22, 1998	32.94	33.50	32.94	33.19
676	NASDAQ	SVC	Tue, Apr 21, 1998	33.06	33.38	32.63	33.00
675	NASDAQ	SVC	Mon, Apr 20, 1998	33.56	33.81	33.13	33.38
674	NASDAQ	SVC	Fri, Apr 17, 1998	33.75	34.06	33.50	33.69
673	NASDAQ	SVC	Thu, Apr 16, 1998	34.25	34.63	34.13	34.50
672	NASDAQ	SVC	Wed, Apr 15, 1998	34.44	34.88	34.31	34.38
671	NASDAQ	SVC	Tue, Apr 14, 1998	34.38	34.88	34.19	34.56
670	NASDAQ	SVC	Mon, Apr 13, 1998	34.50	34.94	34.50	34.63
669	NASDAQ	SVC	Thu, Apr 9, 1998	35.00	35.00	34.50	34.50
668	NASDAQ	SVC	Wed, Apr 8, 1998	35.44	35.50	34.88	34.94
667	NASDAQ	SVC	Tue, Apr 7, 1998	34.75	35.44	34.63	35.38
666	NASDAQ	SVC	Mon, Apr 6, 1998	35.19	35.38	34.88	35.00
665	NASDAQ	SVC	Fri, Apr 3, 1998	35.25	35.44	35.13	35.19
664	NASDAQ	SVC	Thu, Apr 2, 1998	35.13	35.50	35.06	35.13
663	NASDAQ	SVC	Wed, Apr 1, 1998	35.56	35.63	35.25	35.38
662	NASDAQ	SVC	Tue, Mar 31, 1998	35.69	35.75	35.25	35.44
661	NASDAQ	SVC	Mon, Mar 30, 1998	35.63	35.63	34.88	35.44
660	NASDAQ	SVC	Fri, Mar 27, 1998	35.63	35.69	35.25	35.63
659	NASDAQ	SVC	Thu, Mar 26, 1998	35.00	35.94	35.00	35.75
658	NASDAQ	SVC	Wed, Mar 25, 1998	35.00	35.19	34.63	35.13
657	NASDAQ	SVC	Tue, Mar 24, 1998	34.50	35.00	34.31	34.88
656	NASDAQ	SVC	Mon, Mar 23, 1998	34.50	34.63	34.19	34.50
655	NASDAQ	SVC	Fri, Mar 20, 1998	34.19	34.56	34.19	34.56
654	NASDAQ	SVC	Thu, Mar 19, 1998	34.44	34.56	33.88	34.00
653	NASDAQ	SVC	Wed, Mar 18, 1998	34.50	34.56	33.75	34.38
652	NASDAQ	SVC	Tue, Mar 17, 1998	34.63	34.63	34.25	34.44
651	NASDAQ	SVC	Mon, Mar 16, 1998	34.63	34.63	33.88	34.50
650	NASDAQ	SVC	Fri, Mar 13, 1998	35.00	35.06	34.50	34.63
649	NASDAQ	SVC	Thu, Mar 12, 1998	35.00	35.06	34.69	35.00
648	NASDAQ	SVC	Wed, Mar 11, 1998	35.13	35.13	34.56	35.00
647	NASDAQ	SVC	Tue, Mar 10, 1998	35.06	35.13	35.00	35.00
646	NASDAQ	SVC	Mon, Mar 9, 1998	35.63	35.63	34.75	35.13
645	NASDAQ	SVC	Fri, Mar 6, 1998	35.63	35.88	35.50	35.56
644	NASDAQ	SVC	Thu, Mar 5, 1998	35.50	35.75	35.13	35.50
643	NASDAQ	SVC	Wed, Mar 4, 1998	35.13	36.06	35.13	36.00
642	NASDAQ	SVC	Tue, Mar 3, 1998	36.75	36.75	35.00	35.38
641	NASDAQ	SVC	Mon, Mar 2, 1998	34.75	34.88	34.50	34.56
640	NASDAQ	SVC	Fri, Feb 27, 1998	34.81	35.06	34.69	35.00
639	NASDAQ	SVC	Thu, Feb 26, 1998	34.63	34.88	34.50	34.63
638	NASDAQ	SVC	Wed, Feb 25, 1998	34.75	34.94	34.50	34.69
637	NASDAQ	SVC	Tue, Feb 24, 1998	34.88	34.94	34.50	34.56
636	NASDAQ	SVC	Mon, Feb 23, 1998	34.63	35.00	34.50	34.75
635	NASDAQ	SVC	Fri, Feb 20, 1998	35.00	35.06	34.25	34.63
634	NASDAQ	SVC	Thu, Feb 19, 1998	35.00	35.13	34.88	34.94
633	NASDAQ	SVC	Wed, Feb 18, 1998	34.88	35.00	34.63	35.00
632	NASDAQ	SVC	Tue, Feb 17, 1998	34.56	34.94	34.50	34.75
631	NASDAQ	SVC	Fri, Feb 13, 1998	34.31	34.94	34.13	34.38
630	NASDAQ	SVC	Thu, Feb 12, 1998	35.06	35.06	34.06	34.56
629	NASDAQ	SVC	Wed, Feb 11, 1998	34.56	35.00	34.31	35.00
628	NASDAQ	SVC	Tue, Feb 10, 1998	35.31	35.31	34.38	34.56
627	NASDAQ	SVC	Mon, Feb 9, 1998	35.00	35.19	34.81	35.06
626	NASDAQ	SVC	Fri, Feb 6, 1998	34.69	35.00	34.25	35.00
625	NASDAQ	SVC	Thu, Feb 5, 1998	34.94	35.31	34.31	34.56
624	NASDAQ	SVC	Wed, Feb 4, 1998	34.19	34.56	33.75	34.56
623	NASDAQ	SVC	Tue, Feb 3, 1998	34.00	34.25	33.88	34.13
622	NASDAQ	SVC	Mon, Feb 2, 1998	35.00	35.25	33.81	33.88
621	NASDAQ	SVC	Fri, Jan 30, 1998	34.44	34.50	34.00	34.19
620	NASDAQ	SVC	Thu, Jan 29, 1998	34.50	34.50	34.00	34.25
619	NASDAQ	SVC	Wed, Jan 28, 1998	34.00	34.38	33.88	34.19
618	NASDAQ	SVC	Tue, Jan 27, 1998	34.00	34.06	33.75	33.94
617	NASDAQ	SVC	Mon, Jan 26, 1998	33.94	33.94	33.25	33.88
616	NASDAQ	SVC	Fri, Jan 23, 1998	33.81	34.00	33.50	33.81
615	NASDAQ	SVC	Thu, Jan 22, 1998	34.13	34.13	33.50	33.69
614	NASDAQ	SVC	Wed, Jan 21, 1998	34.25	34.25	33.13	34.13
613	NASDAQ	SVC	Tue, Jan 20, 1998	33.94	34.50	33.75	34.06
612	NASDAQ	SVC	Fri, Jan 16, 1998	34.00	34.13	33.63	33.69
611	NASDAQ	SVC	Thu, Jan 15, 1998	33.50	33.88	33.25	33.56
610	NASDAQ	SVC	Wed, Jan 14, 1998	33.25	33.38	33.06	33.38
609	NASDAQ	SVC	Tue, Jan 13, 1998	33.13	33.25	33.00	33.25
608	NASDAQ	SVC	Mon, Jan 12, 1998	32.69	33.13	32.06	33.13
607	NASDAQ	SVC	Fri, Jan 9, 1998	32.94	33.06	32.50	32.56
606	NASDAQ	SVC	Thu, Jan 8, 1998	33.13	33.25	32.88	32.94
605	NASDAQ	SVC	Wed, Jan 7, 1998	33.13	33.13	32.75	33.13
604	NASDAQ	SVC	Tue, Jan 6, 1998	33.25	33.25	32.81	33.13
603	NASDAQ	SVC	Mon, Jan 5, 1998	33.19	33.31	32.88	33.06
602	NASDAQ	SVC	Fri, Jan 2, 1998	33.00	33.13	32.75	32.94
601	NASDAQ	SVC	Wed, Dec 31, 1997	32.25	32.88	32.00	32.88
600	NASDAQ	SVC	Tue, Dec 30, 1997	32.19	32.63	32.00	32.50
599	NASDAQ	SVC	Mon, Dec 29, 1997	32.31	32.50	31.81	31.94
598	NASDAQ	SVC	Fri, Dec 26, 1997	32.50	33.00	31.75	32.88
597	NASDAQ	SVC	Wed, Dec 24, 1997	33.00	33.00	32.50	32.50
596	NASDAQ	SVC	Tue, Dec 23, 1997	32.75	33.00	32.63	32.94
595	NASDAQ	SVC	Mon, Dec 22, 1997	32.88	32.94	32.56	32.56
594	NASDAQ	SVC	Fri, Dec 19, 1997	33.13	33.13	32.63	32.88
593	NASDAQ	SVC	Thu, Dec 18, 1997	33.13	33.13	32.63	33.00
592	NASDAQ	SVC	Wed, Dec 17, 1997	33.13	33.19	32.69	33.00
591	NASDAQ	SVC	Tue, Dec 16, 1997	33.19	33.19	33.00	33.19
590	NASDAQ	SVC	Mon, Dec 15, 1997	33.00	33.19	32.81	33.13
589	NASDAQ	SVC	Fri, Dec 12, 1997	33.06	33.13	32.25	32.69
588	NASDAQ	SVC	Thu, Dec 11, 1997	33.06	33.13	33.06	33.06
587	NASDAQ	SVC	Wed, Dec 10, 1997	33.06	33.13	33.06	33.06
586	NASDAQ	SVC	Tue, Dec 9, 1997	33.69	33.69	33.00	33.00
585	NASDAQ	SVC	Mon, Dec 8, 1997	34.56	34.63	33.63	33.69
584	NASDAQ	SVC	Fri, Dec 5, 1997	34.69	34.75	34.50	34.63
583	NASDAQ	SVC	Thu, Dec 4, 1997	35.00	35.06	34.50	34.63
582	NASDAQ	SVC	Wed, Dec 3, 1997	35.75	35.75	34.88	35.13
581	NASDAQ	SVC	Tue, Dec 2, 1997	35.75	35.94	35.50	35.75
580	NASDAQ	SVC	Mon, Dec 1, 1997	35.63	35.88	35.44	35.88
579	NASDAQ	SVC	Fri, Nov 28, 1997	36.00	36.00	35.56	35.56
578	NASDAQ	SVC	Wed, Nov 26, 1997	36.94	37.00	35.94	36.00
577	NASDAQ	SVC	Tue, Nov 25, 1997	36.88	37.00	36.75	36.94
576	NASDAQ	SVC	Mon, Nov 24, 1997	36.56	37.00	36.50	37.00
575	NASDAQ	SVC	Fri, Nov 21, 1997	36.88	37.13	36.50	36.75
574	NASDAQ	SVC	Thu, Nov 20, 1997	36.38	36.69	36.13	36.69
573	NASDAQ	SVC	Wed, Nov 19, 1997	36.44	36.50	36.13	36.38
572	NASDAQ	SVC	Tue, Nov 18, 1997	36.19	36.19	35.38	36.06
571	NASDAQ	SVC	Mon, Nov 17, 1997	36.50	36.88	36.00	36.06
570	NASDAQ	SVC	Fri, Nov 14, 1997	35.56	36.38	35.50	36.38
569	NASDAQ	SVC	Thu, Nov 13, 1997	36.69	36.75	35.50	35.56
568	NASDAQ	SVC	Wed, Nov 12, 1997	36.75	36.94	36.38	36.50
567	NASDAQ	SVC	Tue, Nov 11, 1997	36.13	36.88	36.13	36.63
566	NASDAQ	SVC	Mon, Nov 10, 1997	36.00	36.38	35.88	36.13
565	NASDAQ	SVC	Fri, Nov 7, 1997	36.13	36.13	35.75	35.94
564	NASDAQ	SVC	Thu, Nov 6, 1997	35.94	36.25	35.81	36.13
563	NASDAQ	SVC	Wed, Nov 5, 1997	35.75	36.00	35.38	35.88
562	NASDAQ	SVC	Tue, Nov 4, 1997	35.13	35.88	34.88	35.88
561	NASDAQ	SVC	Mon, Nov 3, 1997	35.44	35.75	35.13	35.19
560	NASDAQ	SVC	Fri, Oct 31, 1997	35.63	35.81	35.50	35.56
559	NASDAQ	SVC	Thu, Oct 30, 1997	35.38	36.13	35.00	36.00
558	NASDAQ	SVC	Wed, Oct 29, 1997	34.75	35.13	34.69	35.13
557	NASDAQ	SVC	Tue, Oct 28, 1997	32.63	34.50	32.19	34.50
556	NASDAQ	SVC	Mon, Oct 27, 1997	36.13	36.13	33.00	33.38
555	NASDAQ	SVC	Fri, Oct 24, 1997	36.81	36.81	36.19	36.44
554	NASDAQ	SVC	Thu, Oct 23, 1997	36.25	36.75	36.00	36.50
553	NASDAQ	SVC	Wed, Oct 22, 1997	37.25	37.38	36.50	37.13
552	NASDAQ	SVC	Tue, Oct 21, 1997	36.63	38.31	36.63	38.31
551	NASDAQ	SVC	Mon, Oct 20, 1997	36.00	36.75	35.63	36.63
550	NASDAQ	SVC	Fri, Oct 17, 1997	36.13	36.38	35.81	36.25
549	NASDAQ	SVC	Thu, Oct 16, 1997	37.00	37.00	36.00	36.38
548	NASDAQ	SVC	Wed, Oct 15, 1997	36.75	37.63	36.75	37.00
547	NASDAQ	SVC	Tue, Oct 14, 1997	36.31	37.00	36.25	36.88
546	NASDAQ	SVC	Mon, Oct 13, 1997	35.56	36.63	35.56	36.19
545	NASDAQ	SVC	Fri, Oct 10, 1997	34.31	35.63	34.31	35.63
544	NASDAQ	SVC	Thu, Oct 9, 1997	34.38	34.38	34.06	34.19
543	NASDAQ	SVC	Wed, Oct 8, 1997	34.69	34.88	34.31	34.50
542	NASDAQ	SVC	Tue, Oct 7, 1997	35.31	35.31	34.00	34.44
541	NASDAQ	SVC	Mon, Oct 6, 1997	35.75	35.75	35.00	35.19
540	NASDAQ	SVC	Fri, Oct 3, 1997	36.06	36.25	35.75	35.88
539	NASDAQ	SVC	Thu, Oct 2, 1997	36.00	36.00	35.75	35.88
538	NASDAQ	SVC	Wed, Oct 1, 1997	35.25	35.75	34.88	35.75
537	NASDAQ	SVC	Tue, Sep 30, 1997	34.88	35.38	34.75	35.38
536	NASDAQ	SVC	Mon, Sep 29, 1997	35.00	35.19	35.00	35.13
535	NASDAQ	SVC	Fri, Sep 26, 1997	35.38	35.38	35.00	35.38
534	NASDAQ	SVC	Thu, Sep 25, 1997	35.63	35.75	34.75	35.25
533	NASDAQ	SVC	Wed, Sep 24, 1997	35.75	35.88	35.50	35.69
532	NASDAQ	SVC	Tue, Sep 23, 1997	36.00	36.13	35.63	35.94
531	NASDAQ	SVC	Mon, Sep 22, 1997	35.25	36.13	35.25	35.75
530	NASDAQ	SVC	Fri, Sep 19, 1997	34.94	35.25	34.50	35.00
529	NASDAQ	SVC	Thu, Sep 18, 1997	34.44	35.38	33.88	34.81
528	NASDAQ	SVC	Wed, Sep 17, 1997	35.06	35.81	34.00	34.19
527	NASDAQ	SVC	Tue, Sep 16, 1997	33.63	35.13	33.63	35.06
526	NASDAQ	SVC	Mon, Sep 15, 1997	33.63	33.75	33.44	33.75
525	NASDAQ	SVC	Fri, Sep 12, 1997	33.06	33.69	33.00	33.69
524	NASDAQ	SVC	Thu, Sep 11, 1997	33.75	33.88	33.00	33.19
523	NASDAQ	SVC	Wed, Sep 10, 1997	33.88	33.88	33.56	33.69
522	NASDAQ	SVC	Tue, Sep 9, 1997	33.75	33.94	33.63	33.88
521	NASDAQ	SVC	Mon, Sep 8, 1997	33.44	34.00	33.38	34.00
520	NASDAQ	SVC	Fri, Sep 5, 1997	33.50	33.88	33.38	33.56
519	NASDAQ	SVC	Thu, Sep 4, 1997	33.06	33.56	33.00	33.50
518	NASDAQ	SVC	Wed, Sep 3, 1997	33.44	33.63	32.88	33.13
517	NASDAQ	SVC	Tue, Sep 2, 1997	33.50	33.63	33.25	33.31
516	NASDAQ	SVC	Fri, Aug 29, 1997	33.44	33.50	33.25	33.50
515	NASDAQ	SVC	Thu, Aug 28, 1997	33.13	33.38	32.88	33.38
514	NASDAQ	SVC	Wed, Aug 27, 1997	33.13	33.50	32.88	33.50
513	NASDAQ	SVC	Tue, Aug 26, 1997	33.69	33.69	32.63	32.88
512	NASDAQ	SVC	Mon, Aug 25, 1997	33.44	33.63	33.38	33.63
511	NASDAQ	SVC	Fri, Aug 22, 1997	33.38	33.44	33.13	33.44
510	NASDAQ	SVC	Thu, Aug 21, 1997	33.31	33.63	33.13	33.56
509	NASDAQ	SVC	Wed, Aug 20, 1997	33.31	33.38	33.00	33.25
508	NASDAQ	SVC	Tue, Aug 19, 1997	33.06	33.19	32.94	33.06
507	NASDAQ	SVC	Mon, Aug 18, 1997	32.88	33.13	32.75	33.13
506	NASDAQ	SVC	Fri, Aug 15, 1997	32.63	33.19	32.63	33.00
505	NASDAQ	SVC	Thu, Aug 14, 1997	32.63	32.81	32.38	32.75
504	NASDAQ	SVC	Wed, Aug 13, 1997	32.50	32.88	32.25	32.63
503	NASDAQ	SVC	Tue, Aug 12, 1997	32.81	33.13	32.31	32.38
502	NASDAQ	SVC	Mon, Aug 11, 1997	32.63	33.00	32.50	32.56
501	NASDAQ	SVC	Fri, Aug 8, 1997	33.00	33.00	32.38	32.50
500	NASDAQ	SVC	Thu, Aug 7, 1997	32.75	33.44	32.63	33.06
499	NASDAQ	SVC	Wed, Aug 6, 1997	32.00	32.56	31.81	32.56
498	NASDAQ	SVC	Tue, Aug 5, 1997	31.94	32.00	31.88	32.00
497	NASDAQ	SVC	Mon, Aug 4, 1997	31.94	31.94	31.75	31.94
496	NASDAQ	SVC	Fri, Aug 1, 1997	32.00	32.00	31.88	31.94
495	NASDAQ	SVC	Thu, Jul 31, 1997	31.81	32.06	31.75	32.00
494	NASDAQ	SVC	Wed, Jul 30, 1997	30.50	31.81	30.50	31.69
493	NASDAQ	SVC	Tue, Jul 29, 1997	31.00	31.06	30.44	30.50
492	NASDAQ	SVC	Mon, Jul 28, 1997	31.75	31.75	30.75	31.00
491	NASDAQ	SVC	Fri, Jul 25, 1997	31.75	31.81	31.38	31.50
490	NASDAQ	SVC	Thu, Jul 24, 1997	32.00	32.00	31.50	31.63
489	NASDAQ	SVC	Wed, Jul 23, 1997	32.06	32.06	31.63	31.81
488	NASDAQ	SVC	Tue, Jul 22, 1997	31.88	32.00	31.50	32.00
487	NASDAQ	SVC	Mon, Jul 21, 1997	31.69	31.94	31.56	31.94
486	NASDAQ	SVC	Fri, Jul 18, 1997	31.69	31.81	31.50	31.81
485	NASDAQ	SVC	Thu, Jul 17, 1997	32.00	32.00	31.38	31.63
484	NASDAQ	SVC	Wed, Jul 16, 1997	32.25	32.56	32.13	32.31
483	NASDAQ	SVC	Tue, Jul 15, 1997	32.00	32.25	31.81	32.25
482	NASDAQ	SVC	Mon, Jul 14, 1997	31.69	32.00	31.63	32.00
481	NASDAQ	SVC	Fri, Jul 11, 1997	31.88	32.00	31.75	31.81
480	NASDAQ	SVC	Thu, Jul 10, 1997	31.56	31.88	31.56	31.75
479	NASDAQ	SVC	Wed, Jul 9, 1997	31.25	31.63	31.13	31.63
478	NASDAQ	SVC	Tue, Jul 8, 1997	30.88	31.13	30.63	31.13
477	NASDAQ	SVC	Mon, Jul 7, 1997	30.81	30.88	30.50	30.75
476	NASDAQ	SVC	Thu, Jul 3, 1997	30.63	31.00	30.63	30.88
475	NASDAQ	SVC	Wed, Jul 2, 1997	30.50	30.75	30.38	30.75
474	NASDAQ	SVC	Tue, Jul 1, 1997	30.63	30.63	30.38	30.44
473	NASDAQ	SVC	Mon, Jun 30, 1997	30.88	30.94	30.44	30.63
472	NASDAQ	SVC	Fri, Jun 27, 1997	30.88	30.88	30.63	30.75
471	NASDAQ	SVC	Thu, Jun 26, 1997	30.63	30.88	30.50	30.63
470	NASDAQ	SVC	Wed, Jun 25, 1997	30.75	30.88	30.50	30.56
469	NASDAQ	SVC	Tue, Jun 24, 1997	30.75	31.00	30.63	30.63
468	NASDAQ	SVC	Mon, Jun 23, 1997	30.38	30.75	30.38	30.75
467	NASDAQ	SVC	Fri, Jun 20, 1997	30.00	30.75	30.00	30.50
466	NASDAQ	SVC	Thu, Jun 19, 1997	30.88	31.00	30.75	30.75
465	NASDAQ	SVC	Wed, Jun 18, 1997	30.50	30.88	30.50	30.88
464	NASDAQ	SVC	Tue, Jun 17, 1997	30.88	31.00	30.50	30.63
463	NASDAQ	SVC	Mon, Jun 16, 1997	30.50	30.88	30.50	30.75
462	NASDAQ	SVC	Fri, Jun 13, 1997	30.63	31.00	30.38	30.63
461	NASDAQ	SVC	Thu, Jun 12, 1997	30.38	30.88	30.38	30.63
460	NASDAQ	SVC	Wed, Jun 11, 1997	31.13	31.13	30.38	30.38
459	NASDAQ	SVC	Tue, Jun 10, 1997	31.50	31.50	30.75	31.13
458	NASDAQ	SVC	Mon, Jun 9, 1997	31.75	31.88	31.63	31.88
457	NASDAQ	SVC	Fri, Jun 6, 1997	32.13	32.25	31.50	31.75
456	NASDAQ	SVC	Thu, Jun 5, 1997	31.38	32.63	31.38	32.00
455	NASDAQ	SVC	Wed, Jun 4, 1997	31.75	31.75	31.38	31.38
454	NASDAQ	SVC	Tue, Jun 3, 1997	31.88	31.88	31.38	31.50
453	NASDAQ	SVC	Mon, Jun 2, 1997	31.88	31.88	31.50	31.88
452	NASDAQ	SVC	Fri, May 30, 1997	31.25	31.75	31.13	31.75
451	NASDAQ	SVC	Thu, May 29, 1997	31.88	32.00	31.75	32.00
450	NASDAQ	SVC	Wed, May 28, 1997	31.75	32.13	31.63	32.00
449	NASDAQ	SVC	Tue, May 27, 1997	31.13	31.75	30.75	31.75
448	NASDAQ	SVC	Fri, May 23, 1997	31.13	31.13	30.75	31.00
447	NASDAQ	SVC	Thu, May 22, 1997	31.13	31.38	30.50	30.88
446	NASDAQ	SVC	Wed, May 21, 1997	30.75	31.25	30.75	31.25
445	NASDAQ	SVC	Tue, May 20, 1997	31.00	31.00	30.50	30.88
444	NASDAQ	SVC	Mon, May 19, 1997	31.25	31.50	30.88	31.00
443	NASDAQ	SVC	Fri, May 16, 1997	31.63	31.75	30.88	31.13
442	NASDAQ	SVC	Thu, May 15, 1997	31.25	31.50	30.50	31.25
441	NASDAQ	SVC	Wed, May 14, 1997	32.13	32.13	31.38	31.38
440	NASDAQ	SVC	Tue, May 13, 1997	32.00	32.00	31.38	31.75
439	NASDAQ	SVC	Mon, May 12, 1997	31.25	31.88	31.25	31.88
438	NASDAQ	SVC	Fri, May 9, 1997	31.00	31.25	30.88	31.25
437	NASDAQ	SVC	Thu, May 8, 1997	31.88	32.00	31.00	31.13
436	NASDAQ	SVC	Wed, May 7, 1997	31.13	32.13	31.00	32.00
435	NASDAQ	SVC	Tue, May 6, 1997	31.75	31.75	31.13	31.25
434	NASDAQ	SVC	Mon, May 5, 1997	32.00	32.13	31.63	31.75
433	NASDAQ	SVC	Fri, May 2, 1997	31.25	31.75	31.13	31.63
432	NASDAQ	SVC	Thu, May 1, 1997	31.13	31.38	31.13	31.25
431	NASDAQ	SVC	Wed, Apr 30, 1997	31.25	31.38	30.75	30.88
430	NASDAQ	SVC	Tue, Apr 29, 1997	30.75	31.63	30.63	31.50
429	NASDAQ	SVC	Mon, Apr 28, 1997	30.63	30.75	30.38	30.50
428	NASDAQ	SVC	Fri, Apr 25, 1997	30.75	30.75	30.50	30.75
427	NASDAQ	SVC	Thu, Apr 24, 1997	31.25	31.38	30.13	30.75
426	NASDAQ	SVC	Wed, Apr 23, 1997	31.63	31.63	31.00	31.25
425	NASDAQ	SVC	Tue, Apr 22, 1997	31.75	32.13	31.38	31.63
424	NASDAQ	SVC	Mon, Apr 21, 1997	32.00	32.13	31.13	31.50
423	NASDAQ	SVC	Fri, Apr 18, 1997	31.13	32.13	31.00	32.13
422	NASDAQ	SVC	Thu, Apr 17, 1997	31.00	31.13	30.63	31.13
421	NASDAQ	SVC	Wed, Apr 16, 1997	30.75	31.13	30.50	30.88
420	NASDAQ	SVC	Tue, Apr 15, 1997	29.25	30.75	29.25	30.75
419	NASDAQ	SVC	Mon, Apr 14, 1997	30.50	30.63	29.13	29.38
418	NASDAQ	SVC	Fri, Apr 11, 1997	31.00	31.13	30.38	30.63
417	NASDAQ	SVC	Thu, Apr 10, 1997	31.50	31.88	31.38	31.63
416	NASDAQ	SVC	Wed, Apr 9, 1997	31.00	31.88	31.00	31.25
415	NASDAQ	SVC	Tue, Apr 8, 1997	30.63	30.88	30.50	30.88
414	NASDAQ	SVC	Mon, Apr 7, 1997	30.50	30.63	30.25	30.63
413	NASDAQ	SVC	Fri, Apr 4, 1997	30.25	30.50	30.25	30.50
412	NASDAQ	SVC	Thu, Apr 3, 1997	30.38	30.38	30.13	30.38
411	NASDAQ	SVC	Wed, Apr 2, 1997	30.00	30.38	29.88	30.38
410	NASDAQ	SVC	Tue, Apr 1, 1997	30.38	30.38	29.25	30.00
409	NASDAQ	SVC	Mon, Mar 31, 1997	31.13	31.13	30.00	30.63
408	NASDAQ	SVC	Thu, Mar 27, 1997	32.50	32.50	31.25	31.50
407	NASDAQ	SVC	Wed, Mar 26, 1997	32.25	32.63	32.25	32.50
406	NASDAQ	SVC	Tue, Mar 25, 1997	32.00	32.50	31.88	32.50
405	NASDAQ	SVC	Mon, Mar 24, 1997	31.38	32.00	31.13	32.00
404	NASDAQ	SVC	Fri, Mar 21, 1997	31.50	31.50	31.13	31.38
403	NASDAQ	SVC	Thu, Mar 20, 1997	31.38	31.50	31.25	31.50
402	NASDAQ	SVC	Wed, Mar 19, 1997	31.50	31.63	31.25	31.38
401	NASDAQ	SVC	Tue, Mar 18, 1997	31.50	31.50	31.00	31.50
400	NASDAQ	SVC	Mon, Mar 17, 1997	32.00	32.13	31.38	31.38
399	NASDAQ	SVC	Fri, Mar 14, 1997	32.63	32.88	31.88	32.13
398	NASDAQ	SVC	Thu, Mar 13, 1997	32.63	32.75	32.50	32.63
397	NASDAQ	SVC	Wed, Mar 12, 1997	32.75	33.00	32.50	32.88
396	NASDAQ	SVC	Tue, Mar 11, 1997	33.00	33.00	32.63	33.00
395	NASDAQ	SVC	Mon, Mar 10, 1997	32.75	33.00	32.75	32.88
394	NASDAQ	SVC	Fri, Mar 7, 1997	32.75	32.75	32.00	32.63
393	NASDAQ	SVC	Thu, Mar 6, 1997	32.88	33.00	32.50	32.63
392	NASDAQ	SVC	Wed, Mar 5, 1997	32.75	32.88	32.63	32.88
391	NASDAQ	SVC	Tue, Mar 4, 1997	32.88	32.88	32.50	32.75
390	NASDAQ	SVC	Mon, Mar 3, 1997	32.25	32.88	32.25	32.88
389	NASDAQ	SVC	Fri, Feb 28, 1997	31.75	32.38	31.63	32.38
388	NASDAQ	SVC	Thu, Feb 27, 1997	31.75	31.75	31.50	31.75
387	NASDAQ	SVC	Wed, Feb 26, 1997	31.63	31.75	31.13	31.63
386	NASDAQ	SVC	Tue, Feb 25, 1997	32.00	32.00	31.38	31.50
385	NASDAQ	SVC	Mon, Feb 24, 1997	32.00	32.00	31.75	31.88
384	NASDAQ	SVC	Fri, Feb 21, 1997	31.88	32.00	31.75	32.00
383	NASDAQ	SVC	Thu, Feb 20, 1997	31.25	31.88	31.13	31.75
382	NASDAQ	SVC	Wed, Feb 19, 1997	31.00	31.25	30.88	31.13
381	NASDAQ	SVC	Tue, Feb 18, 1997	31.00	31.00	30.75	31.00
380	NASDAQ	SVC	Fri, Feb 14, 1997	31.13	31.13	30.88	30.88
379	NASDAQ	SVC	Thu, Feb 13, 1997	31.00	31.25	30.88	31.13
378	NASDAQ	SVC	Wed, Feb 12, 1997	31.13	31.13	30.88	31.00
377	NASDAQ	SVC	Tue, Feb 11, 1997	31.00	31.13	30.75	31.13
376	NASDAQ	SVC	Mon, Feb 10, 1997	31.00	31.00	30.88	31.00
375	NASDAQ	SVC	Fri, Feb 7, 1997	30.63	31.00	30.63	31.00
374	NASDAQ	SVC	Thu, Feb 6, 1997	30.88	31.00	30.63	30.75
373	NASDAQ	SVC	Wed, Feb 5, 1997	31.00	31.13	30.75	30.88
372	NASDAQ	SVC	Tue, Feb 4, 1997	31.00	31.00	30.75	31.00
371	NASDAQ	SVC	Mon, Feb 3, 1997	31.00	31.13	30.88	31.13
370	NASDAQ	SVC	Fri, Jan 31, 1997	31.00	31.13	30.88	31.00
369	NASDAQ	SVC	Thu, Jan 30, 1997	31.13	31.13	30.75	30.88
368	NASDAQ	SVC	Wed, Jan 29, 1997	31.00	31.25	30.75	31.25
367	NASDAQ	SVC	Tue, Jan 28, 1997	31.13	31.13	30.75	31.00
366	NASDAQ	SVC	Mon, Jan 27, 1997	31.25	31.25	30.88	31.25
365	NASDAQ	SVC	Fri, Jan 24, 1997	31.13	31.25	30.88	31.25
364	NASDAQ	SVC	Thu, Jan 23, 1997	31.25	31.25	30.75	31.13
363	NASDAQ	SVC	Wed, Jan 22, 1997	31.38	31.38	30.88	31.13
362	NASDAQ	SVC	Tue, Jan 21, 1997	31.75	32.00	31.25	31.38
361	NASDAQ	SVC	Mon, Jan 20, 1997	31.00	31.75	30.63	31.75
360	NASDAQ	SVC	Fri, Jan 17, 1997	29.88	31.00	29.88	31.00
359	NASDAQ	SVC	Thu, Jan 16, 1997	29.25	29.88	29.25	29.88
358	NASDAQ	SVC	Wed, Jan 15, 1997	29.00	29.25	28.88	29.25
357	NASDAQ	SVC	Tue, Jan 14, 1997	28.63	29.00	28.63	29.00
356	NASDAQ	SVC	Mon, Jan 13, 1997	28.50	28.50	28.13	28.38
355	NASDAQ	SVC	Fri, Jan 10, 1997	28.88	29.00	28.75	28.88
354	NASDAQ	SVC	Thu, Jan 9, 1997	28.75	29.00	28.63	28.88
353	NASDAQ	SVC	Wed, Jan 8, 1997	28.75	29.13	28.63	28.63
352	NASDAQ	SVC	Tue, Jan 7, 1997	28.50	28.75	28.38	28.63
351	NASDAQ	SVC	Mon, Jan 6, 1997	28.38	28.50	28.13	28.38
350	NASDAQ	SVC	Fri, Jan 3, 1997	28.63	28.75	28.13	28.38
349	NASDAQ	SVC	Thu, Jan 2, 1997	28.88	28.88	28.25	28.38
348	NASDAQ	SVC	Tue, Dec 31, 1996	29.13	29.13	28.75	29.00
347	NASDAQ	SVC	Mon, Dec 30, 1996	29.13	29.25	28.75	29.13
346	NASDAQ	SVC	Fri, Dec 27, 1996	29.13	29.38	28.88	29.38
345	NASDAQ	SVC	Thu, Dec 26, 1996	28.63	29.50	28.50	29.50
344	NASDAQ	SVC	Tue, Dec 24, 1996	28.50	28.75	28.50	28.75
343	NASDAQ	SVC	Mon, Dec 23, 1996	28.00	28.50	27.88	28.50
342	NASDAQ	SVC	Fri, Dec 20, 1996	27.75	28.13	27.50	27.88
341	NASDAQ	SVC	Thu, Dec 19, 1996	27.50	27.75	27.38	27.75
340	NASDAQ	SVC	Wed, Dec 18, 1996	27.38	27.50	27.25	27.50
339	NASDAQ	SVC	Tue, Dec 17, 1996	27.50	27.50	27.00	27.38
338	NASDAQ	SVC	Mon, Dec 16, 1996	27.38	27.75	27.38	27.38
337	NASDAQ	SVC	Fri, Dec 13, 1996	26.75	27.50	26.75	27.50
336	NASDAQ	SVC	Thu, Dec 12, 1996	26.88	27.13	26.75	26.75
335	NASDAQ	SVC	Wed, Dec 11, 1996	27.00	27.25	26.63	26.75
334	NASDAQ	SVC	Tue, Dec 10, 1996	27.00	27.38	27.00	27.13
333	NASDAQ	SVC	Mon, Dec 9, 1996	26.75	27.13	26.75	26.88
332	NASDAQ	SVC	Fri, Dec 6, 1996	26.63	26.75	26.50	26.75
331	NASDAQ	SVC	Thu, Dec 5, 1996	26.88	26.88	26.63	26.75
330	NASDAQ	SVC	Wed, Dec 4, 1996	26.75	26.88	26.63	26.88
329	NASDAQ	SVC	Tue, Dec 3, 1996	27.00	27.00	26.75	26.75
328	NASDAQ	SVC	Mon, Dec 2, 1996	27.00	27.00	26.75	27.00
327	NASDAQ	SVC	Fri, Nov 29, 1996	27.00	27.00	26.88	27.00
326	NASDAQ	SVC	Wed, Nov 27, 1996	27.00	27.00	26.88	27.00
325	NASDAQ	SVC	Tue, Nov 26, 1996	27.00	27.00	26.75	27.00
324	NASDAQ	SVC	Mon, Nov 25, 1996	27.00	27.00	26.88	27.00
323	NASDAQ	SVC	Fri, Nov 22, 1996	27.00	27.00	26.75	26.88
322	NASDAQ	SVC	Thu, Nov 21, 1996	27.00	27.13	26.88	27.00
321	NASDAQ	SVC	Wed, Nov 20, 1996	27.13	27.13	26.88	27.00
320	NASDAQ	SVC	Tue, Nov 19, 1996	27.00	27.13	26.88	27.00
319	NASDAQ	SVC	Mon, Nov 18, 1996	26.63	27.88	26.50	27.00
318	NASDAQ	SVC	Fri, Nov 15, 1996	26.75	26.75	26.38	26.63
317	NASDAQ	SVC	Thu, Nov 14, 1996	27.13	27.38	26.75	26.75
316	NASDAQ	SVC	Wed, Nov 13, 1996	27.13	27.50	26.88	27.38
315	NASDAQ	SVC	Tue, Nov 12, 1996	27.00	27.25	26.88	27.13
314	NASDAQ	SVC	Mon, Nov 11, 1996	26.88	27.13	26.75	27.13
313	NASDAQ	SVC	Fri, Nov 8, 1996	26.38	26.88	26.25	26.88
312	NASDAQ	SVC	Thu, Nov 7, 1996	26.00	26.25	25.88	26.13
311	NASDAQ	SVC	Wed, Nov 6, 1996	25.75	26.13	25.63	26.00
310	NASDAQ	SVC	Tue, Nov 5, 1996	26.00	26.00	25.63	25.75
309	NASDAQ	SVC	Mon, Nov 4, 1996	25.88	26.13	25.75	26.00
308	NASDAQ	SVC	Fri, Nov 1, 1996	26.13	26.13	25.00	25.63
307	NASDAQ	SVC	Thu, Oct 31, 1996	26.13	26.13	25.88	26.13
306	NASDAQ	SVC	Wed, Oct 30, 1996	26.00	26.13	25.88	26.13
305	NASDAQ	SVC	Tue, Oct 29, 1996	26.13	26.13	25.88	26.00
304	NASDAQ	SVC	Mon, Oct 28, 1996	26.25	26.25	26.00	26.13
303	NASDAQ	SVC	Fri, Oct 25, 1996	26.00	26.13	25.75	26.13
302	NASDAQ	SVC	Thu, Oct 24, 1996	26.25	26.25	25.75	25.88
301	NASDAQ	SVC	Wed, Oct 23, 1996	26.25	26.25	26.13	26.25
300	NASDAQ	SVC	Tue, Oct 22, 1996	26.25	26.38	26.00	26.13
299	NASDAQ	SVC	Mon, Oct 21, 1996	26.38	26.38	26.13	26.13
298	NASDAQ	SVC	Fri, Oct 18, 1996	26.13	26.38	26.00	26.25
297	NASDAQ	SVC	Thu, Oct 17, 1996	26.63	26.75	26.50	26.63
296	NASDAQ	SVC	Wed, Oct 16, 1996	26.50	26.63	26.25	26.63
295	NASDAQ	SVC	Tue, Oct 15, 1996	26.63	26.63	26.25	26.25
294	NASDAQ	SVC	Mon, Oct 14, 1996	26.63	26.63	26.50	26.63
293	NASDAQ	SVC	Fri, Oct 11, 1996	26.75	26.75	26.50	26.63
292	NASDAQ	SVC	Thu, Oct 10, 1996	26.63	26.75	26.50	26.75
291	NASDAQ	SVC	Wed, Oct 9, 1996	26.63	26.75	26.50	26.75
290	NASDAQ	SVC	Tue, Oct 8, 1996	26.63	26.63	26.50	26.50
289	NASDAQ	SVC	Mon, Oct 7, 1996	26.63	26.63	26.38	26.50
288	NASDAQ	SVC	Fri, Oct 4, 1996	26.63	26.75	26.50	26.63
287	NASDAQ	SVC	Thu, Oct 3, 1996	26.63	26.63	26.50	26.63
286	NASDAQ	SVC	Wed, Oct 2, 1996	26.63	26.63	26.50	26.63
285	NASDAQ	SVC	Tue, Oct 1, 1996	26.75	26.75	26.50	26.63
284	NASDAQ	SVC	Mon, Sep 30, 1996	26.75	26.75	26.63	26.75
283	NASDAQ	SVC	Fri, Sep 27, 1996	26.50	26.75	26.50	26.75
282	NASDAQ	SVC	Thu, Sep 26, 1996	26.63	26.75	26.63	26.63
281	NASDAQ	SVC	Wed, Sep 25, 1996	26.75	26.75	26.50	26.63
280	NASDAQ	SVC	Tue, Sep 24, 1996	26.75	26.75	26.50	26.75
279	NASDAQ	SVC	Mon, Sep 23, 1996	26.63	26.75	26.63	26.75
278	NASDAQ	SVC	Fri, Sep 20, 1996	26.50	26.75	26.50	26.63
277	NASDAQ	SVC	Thu, Sep 19, 1996	26.50	26.63	26.50	26.50
276	NASDAQ	SVC	Wed, Sep 18, 1996	26.63	26.63	26.50	26.50
275	NASDAQ	SVC	Tue, Sep 17, 1996	26.63	26.63	26.50	26.50
274	NASDAQ	SVC	Mon, Sep 16, 1996	26.75	26.75	26.50	26.63
273	NASDAQ	SVC	Fri, Sep 13, 1996	26.63	26.75	26.63	26.75
272	NASDAQ	SVC	Thu, Sep 12, 1996	26.75	26.75	26.63	26.63
271	NASDAQ	SVC	Wed, Sep 11, 1996	26.75	26.75	26.63	26.63
270	NASDAQ	SVC	Tue, Sep 10, 1996	26.63	26.75	26.50	26.75
269	NASDAQ	SVC	Mon, Sep 9, 1996	26.63	26.63	26.50	26.63
268	NASDAQ	SVC	Fri, Sep 6, 1996	26.75	26.88	26.50	26.63
267	NASDAQ	SVC	Thu, Sep 5, 1996	26.75	26.88	26.63	26.75
266	NASDAQ	SVC	Wed, Sep 4, 1996	26.75	26.75	26.38	26.63
265	NASDAQ	SVC	Tue, Sep 3, 1996	26.75	26.75	26.50	26.63
264	NASDAQ	SVC	Fri, Aug 30, 1996	26.75	26.75	26.50	26.75
263	NASDAQ	SVC	Thu, Aug 29, 1996	26.75	26.88	26.63	26.75
262	NASDAQ	SVC	Wed, Aug 28, 1996	26.88	26.88	26.75	26.75
261	NASDAQ	SVC	Tue, Aug 27, 1996	26.63	26.75	26.50	26.75
260	NASDAQ	SVC	Mon, Aug 26, 1996	26.63	26.63	26.38	26.63
259	NASDAQ	SVC	Fri, Aug 23, 1996	26.63	26.63	26.50	26.63
258	NASDAQ	SVC	Thu, Aug 22, 1996	26.88	26.88	26.50	26.63
257	NASDAQ	SVC	Wed, Aug 21, 1996	26.75	26.88	26.50	26.88
256	NASDAQ	SVC	Tue, Aug 20, 1996	26.63	26.75	26.50	26.75
255	NASDAQ	SVC	Mon, Aug 19, 1996	26.88	26.88	26.50	26.63
254	NASDAQ	SVC	Fri, Aug 16, 1996	26.75	26.88	26.63	26.88
253	NASDAQ	SVC	Thu, Aug 15, 1996	26.88	26.88	26.75	26.88
252	NASDAQ	SVC	Wed, Aug 14, 1996	26.75	26.88	26.50	26.88
251	NASDAQ	SVC	Tue, Aug 13, 1996	26.63	26.75	26.50	26.75
250	NASDAQ	SVC	Mon, Aug 12, 1996	26.50	26.63	26.38	26.63
249	NASDAQ	SVC	Fri, Aug 9, 1996	26.50	26.63	26.25	26.50
248	NASDAQ	SVC	Thu, Aug 8, 1996	26.63	26.63	26.38	26.63
247	NASDAQ	SVC	Wed, Aug 7, 1996	26.38	26.63	26.38	26.63
246	NASDAQ	SVC	Tue, Aug 6, 1996	26.13	26.38	26.00	26.38
245	NASDAQ	SVC	Mon, Aug 5, 1996	26.13	26.25	26.00	26.13
244	NASDAQ	SVC	Fri, Aug 2, 1996	26.25	26.38	26.13	26.13
243	NASDAQ	SVC	Thu, Aug 1, 1996	26.38	26.63	26.13	26.25
242	NASDAQ	SVC	Wed, Jul 31, 1996	26.25	26.38	26.13	26.38
241	NASDAQ	SVC	Tue, Jul 30, 1996	26.00	26.13	25.88	26.13
240	NASDAQ	SVC	Mon, Jul 29, 1996	25.63	26.00	25.50	26.00
239	NASDAQ	SVC	Fri, Jul 26, 1996	25.50	25.63	25.25	25.63
238	NASDAQ	SVC	Thu, Jul 25, 1996	25.38	25.63	25.25	25.50
237	NASDAQ	SVC	Wed, Jul 24, 1996	25.13	25.50	25.00	25.50
236	NASDAQ	SVC	Tue, Jul 23, 1996	25.88	26.00	25.63	25.75
235	NASDAQ	SVC	Mon, Jul 22, 1996	25.88	26.00	25.50	25.88
234	NASDAQ	SVC	Fri, Jul 19, 1996	25.63	25.75	25.50	25.75
233	NASDAQ	SVC	Thu, Jul 18, 1996	26.00	26.00	25.50	25.63
232	NASDAQ	SVC	Wed, Jul 17, 1996	26.13	26.25	26.00	26.25
231	NASDAQ	SVC	Tue, Jul 16, 1996	26.13	26.25	25.63	26.13
230	NASDAQ	SVC	Mon, Jul 15, 1996	26.50	26.63	26.13	26.25
229	NASDAQ	SVC	Fri, Jul 12, 1996	26.75	26.75	26.50	26.63
228	NASDAQ	SVC	Thu, Jul 11, 1996	26.50	26.75	26.38	26.75
227	NASDAQ	SVC	Wed, Jul 10, 1996	26.38	26.50	26.25	26.50
226	NASDAQ	SVC	Tue, Jul 9, 1996	26.25	26.50	26.13	26.13
225	NASDAQ	SVC	Mon, Jul 8, 1996	26.50	26.50	26.13	26.25
224	NASDAQ	SVC	Fri, Jul 5, 1996	26.50	26.50	26.25	26.50
223	NASDAQ	SVC	Wed, Jul 3, 1996	26.75	26.75	26.63	26.75
222	NASDAQ	SVC	Tue, Jul 2, 1996	26.50	26.75	26.38	26.75
221	NASDAQ	SVC	Mon, Jul 1, 1996	26.63	26.75	26.50	26.63
220	NASDAQ	SVC	Fri, Jun 28, 1996	26.25	26.75	26.00	26.75
219	NASDAQ	SVC	Thu, Jun 27, 1996	26.25	26.38	26.00	26.00
218	NASDAQ	SVC	Wed, Jun 26, 1996	26.25	26.38	26.00	26.38
217	NASDAQ	SVC	Tue, Jun 25, 1996	26.13	26.25	25.88	26.13
216	NASDAQ	SVC	Mon, Jun 24, 1996	26.25	26.25	26.00	26.25
215	NASDAQ	SVC	Fri, Jun 21, 1996	26.13	26.25	26.00	26.25
214	NASDAQ	SVC	Thu, Jun 20, 1996	26.00	26.13	25.88	26.13
213	NASDAQ	SVC	Wed, Jun 19, 1996	26.00	26.00	25.88	26.00
212	NASDAQ	SVC	Tue, Jun 18, 1996	25.75	26.13	25.75	26.00
211	NASDAQ	SVC	Mon, Jun 17, 1996	26.13	26.13	25.88	25.88
210	NASDAQ	SVC	Fri, Jun 14, 1996	26.00	26.13	25.88	26.13
209	NASDAQ	SVC	Thu, Jun 13, 1996	25.88	26.00	25.75	25.88
208	NASDAQ	SVC	Wed, Jun 12, 1996	25.75	25.88	25.63	25.88
207	NASDAQ	SVC	Tue, Jun 11, 1996	25.88	26.00	25.75	25.75
206	NASDAQ	SVC	Mon, Jun 10, 1996	25.75	25.88	25.63	25.88
205	NASDAQ	SVC	Fri, Jun 7, 1996	25.75	25.75	25.50	25.63
204	NASDAQ	SVC	Thu, Jun 6, 1996	25.75	26.00	25.63	25.88
203	NASDAQ	SVC	Wed, Jun 5, 1996	25.63	25.88	25.50	25.75
202	NASDAQ	SVC	Tue, Jun 4, 1996	25.75	25.88	25.25	25.63
201	NASDAQ	SVC	Mon, Jun 3, 1996	26.00	26.00	25.50	25.88
200	NASDAQ	SVC	Fri, May 31, 1996	25.88	26.00	25.50	26.00
199	NASDAQ	SVC	Thu, May 30, 1996	25.63	25.88	25.50	25.75
198	NASDAQ	SVC	Wed, May 29, 1996	25.75	25.88	25.63	25.75
197	NASDAQ	SVC	Tue, May 28, 1996	26.00	26.00	25.63	25.75
196	NASDAQ	SVC	Fri, May 24, 1996	26.00	26.13	25.88	25.88
195	NASDAQ	SVC	Thu, May 23, 1996	26.00	26.13	25.75	26.00
194	NASDAQ	SVC	Wed, May 22, 1996	26.00	26.13	25.75	26.00
193	NASDAQ	SVC	Tue, May 21, 1996	25.75	25.88	25.63	25.88
192	NASDAQ	SVC	Mon, May 20, 1996	25.88	25.88	25.63	25.75
191	NASDAQ	SVC	Fri, May 17, 1996	25.88	25.88	25.63	25.88
190	NASDAQ	SVC	Thu, May 16, 1996	25.75	25.88	25.50	25.63
189	NASDAQ	SVC	Wed, May 15, 1996	25.88	26.00	25.63	25.63
188	NASDAQ	SVC	Tue, May 14, 1996	26.00	26.13	25.75	25.75
187	NASDAQ	SVC	Mon, May 13, 1996	25.63	26.00	25.50	25.88
186	NASDAQ	SVC	Fri, May 10, 1996	25.38	25.63	25.25	25.50
185	NASDAQ	SVC	Thu, May 9, 1996	25.00	25.38	24.88	25.25
184	NASDAQ	SVC	Wed, May 8, 1996	25.00	25.00	24.75	24.75
183	NASDAQ	SVC	Tue, May 7, 1996	25.50	25.63	24.88	24.88
182	NASDAQ	SVC	Mon, May 6, 1996	25.25	25.50	25.13	25.38
181	NASDAQ	SVC	Fri, May 3, 1996	25.13	25.50	25.00	25.38
180	NASDAQ	SVC	Thu, May 2, 1996	25.38	25.38	24.63	25.13
179	NASDAQ	SVC	Wed, May 1, 1996	25.50	25.50	25.13	25.38
178	NASDAQ	SVC	Tue, Apr 30, 1996	25.38	25.50	25.25	25.38
177	NASDAQ	SVC	Mon, Apr 29, 1996	25.25	25.38	25.13	25.38
176	NASDAQ	SVC	Fri, Apr 26, 1996	25.38	25.50	25.13	25.38
175	NASDAQ	SVC	Thu, Apr 25, 1996	25.13	25.38	25.00	25.13
174	NASDAQ	SVC	Wed, Apr 24, 1996	25.50	25.50	25.13	25.13
173	NASDAQ	SVC	Tue, Apr 23, 1996	25.38	25.63	25.13	25.25
172	NASDAQ	SVC	Mon, Apr 22, 1996	25.63	25.63	25.38	25.50
171	NASDAQ	SVC	Fri, Apr 19, 1996	25.38	25.50	24.88	25.38
170	NASDAQ	SVC	Thu, Apr 18, 1996	25.50	25.50	25.13	25.25
169	NASDAQ	SVC	Wed, Apr 17, 1996	25.50	25.63	25.25	25.25
168	NASDAQ	SVC	Tue, Apr 16, 1996	26.25	26.38	26.00	26.25
167	NASDAQ	SVC	Mon, Apr 15, 1996	26.63	26.63	26.25	26.25
166	NASDAQ	SVC	Fri, Apr 12, 1996	25.75	26.38	25.75	26.38
165	NASDAQ	SVC	Thu, Apr 11, 1996	26.13	26.25	25.63	25.75
164	NASDAQ	SVC	Wed, Apr 10, 1996	26.50	26.63	26.00	26.00
163	NASDAQ	SVC	Tue, Apr 9, 1996	26.50	26.63	26.38	26.50
162	NASDAQ	SVC	Mon, Apr 8, 1996	26.63	26.75	26.38	26.38
161	NASDAQ	SVC	Thu, Apr 4, 1996	26.63	26.75	26.63	26.63
160	NASDAQ	SVC	Wed, Apr 3, 1996	26.63	26.75	26.63	26.63
159	NASDAQ	SVC	Tue, Apr 2, 1996	26.63	26.75	26.63	26.63
158	NASDAQ	SVC	Mon, Apr 1, 1996	27.00	27.00	26.63	26.63
157	NASDAQ	SVC	Fri, Mar 29, 1996	26.63	26.75	26.50	26.75
156	NASDAQ	SVC	Thu, Mar 28, 1996	27.00	27.00	26.50	26.50
155	NASDAQ	SVC	Wed, Mar 27, 1996	26.88	27.00	26.75	26.88
154	NASDAQ	SVC	Tue, Mar 26, 1996	26.63	26.88	26.50	26.75
153	NASDAQ	SVC	Mon, Mar 25, 1996	27.00	27.00	26.38	26.63
152	NASDAQ	SVC	Fri, Mar 22, 1996	27.00	27.00	26.75	27.00
151	NASDAQ	SVC	Thu, Mar 21, 1996	26.88	27.00	26.75	27.00
150	NASDAQ	SVC	Wed, Mar 20, 1996	26.75	27.00	26.75	26.75
149	NASDAQ	SVC	Tue, Mar 19, 1996	26.88	27.00	26.63	26.88
148	NASDAQ	SVC	Mon, Mar 18, 1996	27.00	27.00	26.75	26.75
147	NASDAQ	SVC	Fri, Mar 15, 1996	27.13	27.13	26.88	27.00
146	NASDAQ	SVC	Thu, Mar 14, 1996	27.00	27.38	26.75	27.00
145	NASDAQ	SVC	Wed, Mar 13, 1996	27.38	27.38	26.63	27.00
144	NASDAQ	SVC	Tue, Mar 12, 1996	26.75	27.25	26.75	27.25
143	NASDAQ	SVC	Mon, Mar 11, 1996	26.88	27.00	26.50	26.63
142	NASDAQ	SVC	Fri, Mar 8, 1996	27.00	27.13	26.63	26.75
141	NASDAQ	SVC	Thu, Mar 7, 1996	27.13	27.13	26.88	27.00
140	NASDAQ	SVC	Wed, Mar 6, 1996	27.13	27.25	26.75	27.13
139	NASDAQ	SVC	Tue, Mar 5, 1996	27.50	27.50	26.50	26.88
138	NASDAQ	SVC	Mon, Mar 4, 1996	27.75	27.88	27.13	27.50
137	NASDAQ	SVC	Fri, Mar 1, 1996	27.75	27.88	27.00	27.50
136	NASDAQ	SVC	Thu, Feb 29, 1996	27.50	27.88	27.38	27.75
135	NASDAQ	SVC	Wed, Feb 28, 1996	27.13	27.38	27.13	27.38
134	NASDAQ	SVC	Tue, Feb 27, 1996	26.75	27.13	26.38	27.00
133	NASDAQ	SVC	Mon, Feb 26, 1996	26.75	26.75	26.50	26.63
132	NASDAQ	SVC	Fri, Feb 23, 1996	26.63	27.00	26.50	26.88
131	NASDAQ	SVC	Thu, Feb 22, 1996	27.00	27.13	26.75	26.88
130	NASDAQ	SVC	Wed, Feb 21, 1996	26.75	27.00	26.63	27.00
129	NASDAQ	SVC	Tue, Feb 20, 1996	26.75	27.38	26.63	26.75
128	NASDAQ	SVC	Fri, Feb 16, 1996	26.88	26.88	26.63	26.88
127	NASDAQ	SVC	Thu, Feb 15, 1996	26.63	27.13	26.38	26.75
126	NASDAQ	SVC	Wed, Feb 14, 1996	27.13	27.13	26.75	26.75
125	NASDAQ	SVC	Tue, Feb 13, 1996	27.25	27.38	26.88	27.00
124	NASDAQ	SVC	Mon, Feb 12, 1996	27.00	27.50	26.88	27.38
123	NASDAQ	SVC	Fri, Feb 9, 1996	27.13	27.13	26.63	27.00
122	NASDAQ	SVC	Thu, Feb 8, 1996	27.25	27.38	26.75	26.88
121	NASDAQ	SVC	Wed, Feb 7, 1996	26.88	27.25	26.75	27.25
120	NASDAQ	SVC	Tue, Feb 6, 1996	26.75	27.00	26.50	26.88
119	NASDAQ	SVC	Mon, Feb 5, 1996	26.25	26.38	26.00	26.38
118	NASDAQ	SVC	Fri, Feb 2, 1996	25.88	26.25	25.88	26.00
117	NASDAQ	SVC	Thu, Feb 1, 1996	26.25	26.25	25.88	26.00
116	NASDAQ	SVC	Wed, Jan 31, 1996	26.00	26.25	25.88	26.25
115	NASDAQ	SVC	Tue, Jan 30, 1996	25.88	26.00	25.75	25.88
114	NASDAQ	SVC	Mon, Jan 29, 1996	26.25	26.25	25.88	26.00
113	NASDAQ	SVC	Fri, Jan 26, 1996	26.00	26.25	26.00	26.13
112	NASDAQ	SVC	Thu, Jan 25, 1996	26.00	26.25	26.00	26.13
111	NASDAQ	SVC	Wed, Jan 24, 1996	26.25	26.38	26.13	26.13
110	NASDAQ	SVC	Tue, Jan 23, 1996	26.75	26.75	26.38	26.38
109	NASDAQ	SVC	Mon, Jan 22, 1996	26.25	26.88	26.25	26.88
108	NASDAQ	SVC	Fri, Jan 19, 1996	26.00	26.25	25.63	26.25
107	NASDAQ	SVC	Thu, Jan 18, 1996	26.00	26.00	25.75	25.88
106	NASDAQ	SVC	Wed, Jan 17, 1996	25.88	26.00	25.63	26.00
105	NASDAQ	SVC	Tue, Jan 16, 1996	25.88	25.88	25.63	25.75
104	NASDAQ	SVC	Mon, Jan 15, 1996	26.00	26.00	25.50	25.63
103	NASDAQ	SVC	Fri, Jan 12, 1996	26.00	26.00	25.88	26.00
102	NASDAQ	SVC	Thu, Jan 11, 1996	26.00	26.00	25.75	26.00
101	NASDAQ	SVC	Wed, Jan 10, 1996	25.88	26.00	25.63	25.75
100	NASDAQ	SVC	Tue, Jan 9, 1996	26.00	26.00	25.88	25.88
99	NASDAQ	SVC	Mon, Jan 8, 1996	26.00	26.13	26.00	26.00
98	NASDAQ	SVC	Fri, Jan 5, 1996	26.25	26.25	25.88	26.00
97	NASDAQ	SVC	Thu, Jan 4, 1996	26.25	26.38	26.13	26.13
96	NASDAQ	SVC	Wed, Jan 3, 1996	26.25	26.25	26.00	26.13
95	NASDAQ	SVC	Tue, Jan 2, 1996	26.88	26.88	26.13	26.25
94	NASDAQ	SVC	Fri, Dec 29, 1995	26.63	26.75	26.25	26.75
93	NASDAQ	SVC	Thu, Dec 28, 1995	26.50	26.75	26.13	26.38
92	NASDAQ	SVC	Wed, Dec 27, 1995	25.63	26.50	25.63	26.25
91	NASDAQ	SVC	Tue, Dec 26, 1995	25.38	25.38	25.25	25.25
90	NASDAQ	SVC	Fri, Dec 22, 1995	25.13	25.25	25.00	25.25
89	NASDAQ	SVC	Thu, Dec 21, 1995	24.75	25.25	24.63	24.88
88	NASDAQ	SVC	Wed, Dec 20, 1995	24.75	24.75	24.38	24.75
87	NASDAQ	SVC	Tue, Dec 19, 1995	25.25	25.50	25.13	25.13
86	NASDAQ	SVC	Mon, Dec 18, 1995	25.25	25.25	25.00	25.13
85	NASDAQ	SVC	Fri, Dec 15, 1995	25.38	25.38	25.13	25.25
84	NASDAQ	SVC	Thu, Dec 14, 1995	25.25	25.63	25.13	25.38
83	NASDAQ	SVC	Wed, Dec 13, 1995	25.38	25.50	25.13	25.38
82	NASDAQ	SVC	Tue, Dec 12, 1995	25.88	25.88	25.38	25.38
81	NASDAQ	SVC	Mon, Dec 11, 1995	25.88	26.00	25.63	25.88
80	NASDAQ	SVC	Fri, Dec 8, 1995	26.50	26.50	25.88	26.00
79	NASDAQ	SVC	Thu, Dec 7, 1995	26.38	26.63	26.13	26.63
78	NASDAQ	SVC	Wed, Dec 6, 1995	25.88	26.13	25.75	26.13
77	NASDAQ	SVC	Tue, Dec 5, 1995	25.75	25.75	25.63	25.75
76	NASDAQ	SVC	Mon, Dec 4, 1995	25.75	25.88	25.50	25.63
75	NASDAQ	SVC	Fri, Dec 1, 1995	26.00	26.13	25.50	25.63
74	NASDAQ	SVC	Thu, Nov 30, 1995	26.00	26.25	25.88	26.13
73	NASDAQ	SVC	Wed, Nov 29, 1995	25.50	26.00	25.50	25.88
72	NASDAQ	SVC	Tue, Nov 28, 1995	25.50	25.63	25.38	25.38
71	NASDAQ	SVC	Mon, Nov 27, 1995	26.00	26.00	25.38	25.50
70	NASDAQ	SVC	Fri, Nov 24, 1995	25.25	25.75	25.25	25.63
69	NASDAQ	SVC	Wed, Nov 22, 1995	25.63	25.63	25.25	25.25
68	NASDAQ	SVC	Tue, Nov 21, 1995	25.63	25.63	25.25	25.63
67	NASDAQ	SVC	Mon, Nov 20, 1995	25.88	25.88	25.50	25.50
66	NASDAQ	SVC	Fri, Nov 17, 1995	25.75	26.00	25.63	25.75
65	NASDAQ	SVC	Thu, Nov 16, 1995	25.88	25.88	25.63	25.63
64	NASDAQ	SVC	Wed, Nov 15, 1995	25.88	25.88	25.63	25.75
63	NASDAQ	SVC	Tue, Nov 14, 1995	25.75	25.88	25.50	25.88
62	NASDAQ	SVC	Mon, Nov 13, 1995	26.00	26.00	25.63	25.63
61	NASDAQ	SVC	Fri, Nov 10, 1995	25.88	25.88	25.75	25.88
60	NASDAQ	SVC	Thu, Nov 9, 1995	25.88	26.00	25.63	25.88
59	NASDAQ	SVC	Wed, Nov 8, 1995	26.13	26.25	26.00	26.00
58	NASDAQ	SVC	Tue, Nov 7, 1995	26.00	26.13	25.88	26.13
57	NASDAQ	SVC	Mon, Nov 6, 1995	26.25	26.25	25.88	25.88
56	NASDAQ	SVC	Fri, Nov 3, 1995	26.25	26.38	26.00	26.25
55	NASDAQ	SVC	Thu, Nov 2, 1995	26.13	26.25	26.13	26.13
54	NASDAQ	SVC	Wed, Nov 1, 1995	26.13	26.25	26.00	26.13
53	NASDAQ	SVC	Tue, Oct 31, 1995	26.25	26.38	26.00	26.25
52	NASDAQ	SVC	Mon, Oct 30, 1995	26.25	26.38	26.00	26.25
51	NASDAQ	SVC	Fri, Oct 27, 1995	26.25	26.38	25.88	26.13
50	NASDAQ	SVC	Thu, Oct 26, 1995	26.38	26.38	26.00	26.25
49	NASDAQ	SVC	Wed, Oct 25, 1995	26.13	26.50	26.00	26.25
48	NASDAQ	SVC	Tue, Oct 24, 1995	26.13	26.25	25.88	26.00
47	NASDAQ	SVC	Mon, Oct 23, 1995	26.25	26.25	26.00	26.00
46	NASDAQ	SVC	Fri, Oct 20, 1995	26.00	26.13	25.88	26.13
45	NASDAQ	SVC	Thu, Oct 19, 1995	26.13	26.13	25.88	26.00
44	NASDAQ	SVC	Wed, Oct 18, 1995	26.25	26.25	26.00	26.00
43	NASDAQ	SVC	Tue, Oct 17, 1995	26.25	26.25	26.00	26.25
42	NASDAQ	SVC	Mon, Oct 16, 1995	26.00	26.38	26.00	26.25
41	NASDAQ	SVC	Fri, Oct 13, 1995	26.13	26.25	26.00	26.00
40	NASDAQ	SVC	Thu, Oct 12, 1995	26.13	26.25	26.00	26.13
39	NASDAQ	SVC	Wed, Oct 11, 1995	26.13	26.25	25.88	26.00
38	NASDAQ	SVC	Tue, Oct 10, 1995	26.13	26.25	26.00	26.00
37	NASDAQ	SVC	Mon, Oct 9, 1995	26.50	26.50	26.13	26.25
36	NASDAQ	SVC	Fri, Oct 6, 1995	26.25	26.38	26.00	26.25
35	NASDAQ	SVC	Thu, Oct 5, 1995	26.38	26.38	26.25	26.38
34	NASDAQ	SVC	Wed, Oct 4, 1995	26.50	26.63	26.25	26.25
33	NASDAQ	SVC	Tue, Oct 3, 1995	26.25	26.50	26.13	26.38
32	NASDAQ	SVC	Mon, Oct 2, 1995	26.38	26.50	26.00	26.38
31	NASDAQ	SVC	Fri, Sep 29, 1995	26.38	27.00	26.13	26.25
30	NASDAQ	SVC	Thu, Sep 28, 1995	26.25	26.38	26.00	26.38
29	NASDAQ	SVC	Wed, Sep 27, 1995	26.25	26.25	25.88	26.13
28	NASDAQ	SVC	Tue, Sep 26, 1995	26.50	26.50	25.63	26.00
27	NASDAQ	SVC	Mon, Sep 25, 1995	25.75	25.88	25.38	25.63
26	NASDAQ	SVC	Fri, Sep 22, 1995	25.13	25.25	25.00	25.00
25	NASDAQ	SVC	Thu, Sep 21, 1995	25.13	25.25	25.13	25.13
24	NASDAQ	SVC	Wed, Sep 20, 1995	25.00	25.25	25.00	25.13
23	NASDAQ	SVC	Tue, Sep 19, 1995	25.25	25.25	25.00	25.25
22	NASDAQ	SVC	Mon, Sep 18, 1995	24.88	25.25	24.88	25.25
21	NASDAQ	SVC	Fri, Sep 15, 1995	24.50	24.88	24.50	24.88
20	NASDAQ	SVC	Thu, Sep 14, 1995	25.00	25.13	24.50	24.63
19	NASDAQ	SVC	Wed, Sep 13, 1995	25.13	25.13	25.00	25.00
18	NASDAQ	SVC	Tue, Sep 12, 1995	25.00	25.13	25.00	25.00
17	NASDAQ	SVC	Mon, Sep 11, 1995	25.00	25.13	25.00	25.00
16	NASDAQ	SVC	Fri, Sep 8, 1995	25.00	25.13	25.00	25.00
15	NASDAQ	SVC	Thu, Sep 7, 1995	25.13	25.13	25.00	25.13
14	NASDAQ	SVC	Wed, Sep 6, 1995	25.00	25.13	25.00	25.00
13	NASDAQ	SVC	Tue, Sep 5, 1995	25.00	25.13	25.00	25.00
12	NASDAQ	SVC	Fri, Sep 1, 1995	25.00	25.13	25.00	25.00
11	NASDAQ	SVC	Thu, Aug 31, 1995	25.13	25.13	25.00	25.00
10	NASDAQ	SVC	Wed, Aug 30, 1995	25.00	25.13	25.00	25.13
9	NASDAQ	SVC	Tue, Aug 29, 1995	25.13	25.13	25.00	25.13
8	NASDAQ	SVC	Mon, Aug 28, 1995	25.00	25.13	25.00	25.00
7	NASDAQ	SVC	Fri, Aug 25, 1995	25.13	25.13	25.00	25.00
6	NASDAQ	SVC	Thu, Aug 24, 1995	25.00	25.13	25.00	25.13
5	NASDAQ	SVC	Wed, Aug 23, 1995	25.00	25.13	25.00	25.00
4	NASDAQ	SVC	Tue, Aug 22, 1995	25.00	25.13	25.00	25.00
3	NASDAQ	SVC	Mon, Aug 21, 1995	25.00	25.13	25.00	25.00
2	NASDAQ	SVC	Fri, Aug 18, 1995	25.13	25.25	25.00	25.00
1	NASDAQ	SVC	Thu, Aug 17, 1995	25.00	25.25	25.00	25.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Service Properties Trust NASDAQ:SVC 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