Taylor Devices Inc NASDAQ:TAYD Historical Prices

Below are the 6698 trading days of historical prices for TAYD.

#	Exchange	Symbol	Date	Open	High	Low	Close
6698	NASDAQ	TAYD	Fri, Apr 19, 2024	46.63	47.75	45.23	47.73
6697	NASDAQ	TAYD	Thu, Apr 18, 2024	47.50	48.45	45.54	46.63
6696	NASDAQ	TAYD	Wed, Apr 17, 2024	47.80	49.39	46.75	47.71
6695	NASDAQ	TAYD	Tue, Apr 16, 2024	46.00	48.37	45.21	47.99
6694	NASDAQ	TAYD	Mon, Apr 15, 2024	45.58	49.58	45.58	46.89
6693	NASDAQ	TAYD	Fri, Apr 12, 2024	50.67	50.67	45.00	45.99
6692	NASDAQ	TAYD	Thu, Apr 11, 2024	52.23	53.08	50.09	51.35
6691	NASDAQ	TAYD	Wed, Apr 10, 2024	51.50	51.77	50.30	51.14
6690	NASDAQ	TAYD	Tue, Apr 9, 2024	50.32	53.32	48.21	51.53
6689	NASDAQ	TAYD	Mon, Apr 8, 2024	61.25	61.25	50.00	51.40
6688	NASDAQ	TAYD	Fri, Apr 5, 2024	54.51	61.70	54.51	60.80
6687	NASDAQ	TAYD	Thu, Apr 4, 2024	55.50	59.50	54.01	54.99
6686	NASDAQ	TAYD	Wed, Apr 3, 2024	52.36	56.83	51.69	55.14
6685	NASDAQ	TAYD	Tue, Apr 2, 2024	51.41	53.41	47.63	52.49
6684	NASDAQ	TAYD	Mon, Apr 1, 2024	50.70	53.50	48.66	50.73
6683	NASDAQ	TAYD	Thu, Mar 28, 2024	45.00	52.00	44.10	49.77
6682	NASDAQ	TAYD	Wed, Mar 27, 2024	43.60	43.78	43.02	43.78
6681	NASDAQ	TAYD	Tue, Mar 26, 2024	43.95	44.20	43.17	43.65
6680	NASDAQ	TAYD	Mon, Mar 25, 2024	43.77	43.99	43.12	43.95
6679	NASDAQ	TAYD	Fri, Mar 22, 2024	43.41	44.24	42.55	44.18
6678	NASDAQ	TAYD	Thu, Mar 21, 2024	42.66	43.00	42.16	43.00
6677	NASDAQ	TAYD	Wed, Mar 20, 2024	40.75	42.90	40.75	42.90
6676	NASDAQ	TAYD	Tue, Mar 19, 2024	42.20	44.00	42.00	42.93
6675	NASDAQ	TAYD	Mon, Mar 18, 2024	44.70	45.25	41.91	42.41
6674	NASDAQ	TAYD	Fri, Mar 15, 2024	42.25	45.71	41.95	45.71
6673	NASDAQ	TAYD	Thu, Mar 14, 2024	41.03	42.50	41.03	42.45
6672	NASDAQ	TAYD	Wed, Mar 13, 2024	41.73	42.36	40.24	42.18
6671	NASDAQ	TAYD	Tue, Mar 12, 2024	41.45	42.64	40.93	41.92
6670	NASDAQ	TAYD	Mon, Mar 11, 2024	41.92	42.21	39.46	41.59
6669	NASDAQ	TAYD	Fri, Mar 8, 2024	42.50	45.37	40.15	41.77
6668	NASDAQ	TAYD	Thu, Mar 7, 2024	37.67	42.01	37.67	41.65
6667	NASDAQ	TAYD	Wed, Mar 6, 2024	34.65	38.90	34.65	38.01
6666	NASDAQ	TAYD	Tue, Mar 5, 2024	34.54	35.35	33.71	34.23
6665	NASDAQ	TAYD	Mon, Mar 4, 2024	36.15	36.15	34.43	35.25
6664	NASDAQ	TAYD	Fri, Mar 1, 2024	35.42	36.90	35.42	36.15
6663	NASDAQ	TAYD	Thu, Feb 29, 2024	36.37	36.99	35.98	35.98
6662	NASDAQ	TAYD	Wed, Feb 28, 2024	34.93	36.36	34.37	36.36
6661	NASDAQ	TAYD	Tue, Feb 27, 2024	34.05	35.26	32.00	33.50
6660	NASDAQ	TAYD	Mon, Feb 26, 2024	35.09	35.25	34.13	34.47
6659	NASDAQ	TAYD	Fri, Feb 23, 2024	34.98	35.49	34.88	35.41
6658	NASDAQ	TAYD	Thu, Feb 22, 2024	35.75	35.75	34.34	34.55
6657	NASDAQ	TAYD	Wed, Feb 21, 2024	36.43	37.00	36.00	36.38
6656	NASDAQ	TAYD	Tue, Feb 20, 2024	37.50	37.50	36.00	36.99
6655	NASDAQ	TAYD	Fri, Feb 16, 2024	37.00	37.43	35.99	37.40
6654	NASDAQ	TAYD	Thu, Feb 15, 2024	36.69	37.32	35.58	36.61
6653	NASDAQ	TAYD	Wed, Feb 14, 2024	36.65	37.39	33.75	37.14
6652	NASDAQ	TAYD	Tue, Feb 13, 2024	36.88	37.00	33.96	36.65
6651	NASDAQ	TAYD	Mon, Feb 12, 2024	36.00	36.98	35.25	36.25
6650	NASDAQ	TAYD	Fri, Feb 9, 2024	33.92	36.47	33.92	36.28
6649	NASDAQ	TAYD	Thu, Feb 8, 2024	34.10	34.25	33.77	34.25
6648	NASDAQ	TAYD	Wed, Feb 7, 2024	33.00	34.25	32.74	33.65
6647	NASDAQ	TAYD	Tue, Feb 6, 2024	31.60	32.76	31.20	32.66
6646	NASDAQ	TAYD	Mon, Feb 5, 2024	31.99	31.99	30.55	31.98
6645	NASDAQ	TAYD	Fri, Feb 2, 2024	31.21	31.99	29.95	31.99
6644	NASDAQ	TAYD	Thu, Feb 1, 2024	30.99	31.91	30.91	31.40
6643	NASDAQ	TAYD	Wed, Jan 31, 2024	31.62	31.62	30.61	30.80
6642	NASDAQ	TAYD	Tue, Jan 30, 2024	30.65	31.86	29.26	31.59
6641	NASDAQ	TAYD	Mon, Jan 29, 2024	30.66	31.00	29.95	30.52
6640	NASDAQ	TAYD	Fri, Jan 26, 2024	31.90	31.90	30.31	30.49
6639	NASDAQ	TAYD	Thu, Jan 25, 2024	32.00	32.00	30.50	31.61
6638	NASDAQ	TAYD	Wed, Jan 24, 2024	30.65	31.84	30.65	31.60
6637	NASDAQ	TAYD	Tue, Jan 23, 2024	31.40	31.50	30.54	30.60
6636	NASDAQ	TAYD	Mon, Jan 22, 2024	29.97	31.29	29.97	31.25
6635	NASDAQ	TAYD	Fri, Jan 19, 2024	30.24	30.36	27.82	30.20
6634	NASDAQ	TAYD	Thu, Jan 18, 2024	31.79	32.07	28.92	30.47
6633	NASDAQ	TAYD	Wed, Jan 17, 2024	29.31	32.29	28.94	31.87
6632	NASDAQ	TAYD	Tue, Jan 16, 2024	28.50	29.50	28.23	29.25
6631	NASDAQ	TAYD	Fri, Jan 12, 2024	28.21	28.62	27.51	28.31
6630	NASDAQ	TAYD	Thu, Jan 11, 2024	28.45	28.70	27.09	28.07
6629	NASDAQ	TAYD	Wed, Jan 10, 2024	24.02	28.65	24.02	27.81
6628	NASDAQ	TAYD	Tue, Jan 9, 2024	23.15	23.94	23.15	23.57
6627	NASDAQ	TAYD	Mon, Jan 8, 2024	22.22	23.25	22.22	23.19
6626	NASDAQ	TAYD	Fri, Jan 5, 2024	21.99	22.55	21.99	22.20
6625	NASDAQ	TAYD	Thu, Jan 4, 2024	22.64	22.66	21.99	21.99
6624	NASDAQ	TAYD	Wed, Jan 3, 2024	23.23	23.25	22.66	23.05
6623	NASDAQ	TAYD	Tue, Jan 2, 2024	22.66	22.92	22.60	22.66
6622	NASDAQ	TAYD	Fri, Dec 29, 2023	22.60	22.60	22.01	22.13
6621	NASDAQ	TAYD	Thu, Dec 28, 2023	23.23	23.70	22.65	22.78
6620	NASDAQ	TAYD	Wed, Dec 27, 2023	23.33	23.55	22.70	23.15
6619	NASDAQ	TAYD	Tue, Dec 26, 2023	23.82	24.42	23.01	23.50
6618	NASDAQ	TAYD	Fri, Dec 22, 2023	24.05	24.25	23.75	23.88
6617	NASDAQ	TAYD	Thu, Dec 21, 2023	24.41	24.41	24.13	24.13
6616	NASDAQ	TAYD	Wed, Dec 20, 2023	24.48	24.48	24.39	24.39
6615	NASDAQ	TAYD	Tue, Dec 19, 2023	23.84	24.08	23.84	24.08
6614	NASDAQ	TAYD	Mon, Dec 18, 2023	24.10	24.10	23.58	23.68
6613	NASDAQ	TAYD	Fri, Dec 15, 2023	24.00	24.50	24.00	24.08
6612	NASDAQ	TAYD	Thu, Dec 14, 2023	23.74	24.05	23.47	24.05
6611	NASDAQ	TAYD	Wed, Dec 13, 2023	23.44	24.00	23.43	23.43
6610	NASDAQ	TAYD	Tue, Dec 12, 2023	23.25	23.75	23.14	23.44
6609	NASDAQ	TAYD	Mon, Dec 11, 2023	23.01	23.65	23.01	23.40
6608	NASDAQ	TAYD	Fri, Dec 8, 2023	22.60	23.09	22.52	23.09
6607	NASDAQ	TAYD	Thu, Dec 7, 2023	23.00	23.00	22.64	22.65
6606	NASDAQ	TAYD	Wed, Dec 6, 2023	22.90	23.19	22.58	23.00
6605	NASDAQ	TAYD	Tue, Dec 5, 2023	23.07	23.71	23.07	23.30
6604	NASDAQ	TAYD	Mon, Dec 4, 2023	23.53	23.80	22.50	23.50
6603	NASDAQ	TAYD	Fri, Dec 1, 2023	22.92	23.80	22.92	23.80
6602	NASDAQ	TAYD	Thu, Nov 30, 2023	22.90	23.49	22.70	23.22
6601	NASDAQ	TAYD	Wed, Nov 29, 2023	22.80	23.50	22.80	23.15
6600	NASDAQ	TAYD	Tue, Nov 28, 2023	22.80	22.80	22.59	22.59
6599	NASDAQ	TAYD	Mon, Nov 27, 2023	22.49	22.99	22.49	22.55
6598	NASDAQ	TAYD	Fri, Nov 24, 2023	22.28	22.55	22.28	22.43
6597	NASDAQ	TAYD	Wed, Nov 22, 2023	22.05	22.18	22.05	22.18
6596	NASDAQ	TAYD	Tue, Nov 21, 2023	22.44	22.44	21.92	22.13
6595	NASDAQ	TAYD	Mon, Nov 20, 2023	22.57	22.99	22.25	22.26
6594	NASDAQ	TAYD	Fri, Nov 17, 2023	21.90	22.49	21.90	22.30
6593	NASDAQ	TAYD	Thu, Nov 16, 2023	21.90	22.10	21.90	21.96
6592	NASDAQ	TAYD	Wed, Nov 15, 2023	22.59	22.69	22.14	22.14
6591	NASDAQ	TAYD	Tue, Nov 14, 2023	22.40	22.70	21.88	22.70
6590	NASDAQ	TAYD	Mon, Nov 13, 2023	21.57	22.20	21.57	21.95
6589	NASDAQ	TAYD	Fri, Nov 10, 2023	21.91	22.13	21.91	21.91
6588	NASDAQ	TAYD	Thu, Nov 9, 2023	21.95	21.95	21.70	21.72
6587	NASDAQ	TAYD	Wed, Nov 8, 2023	21.94	22.35	21.68	21.68
6586	NASDAQ	TAYD	Tue, Nov 7, 2023	21.70	21.88	21.68	21.68
6585	NASDAQ	TAYD	Mon, Nov 6, 2023	21.72	21.78	21.72	21.78
6584	NASDAQ	TAYD	Fri, Nov 3, 2023	22.21	22.21	21.63	21.88
6583	NASDAQ	TAYD	Thu, Nov 2, 2023	21.50	22.29	21.50	21.95
6582	NASDAQ	TAYD	Wed, Nov 1, 2023	21.90	21.96	21.44	21.59
6581	NASDAQ	TAYD	Tue, Oct 31, 2023	22.39	22.45	21.69	22.08
6580	NASDAQ	TAYD	Mon, Oct 30, 2023	22.58	22.58	22.32	22.32
6579	NASDAQ	TAYD	Fri, Oct 27, 2023	22.70	22.73	22.68	22.73
6578	NASDAQ	TAYD	Thu, Oct 26, 2023	22.68	22.87	22.68	22.78
6577	NASDAQ	TAYD	Wed, Oct 25, 2023	22.89	22.89	22.70	22.70
6576	NASDAQ	TAYD	Tue, Oct 24, 2023	23.10	23.90	22.76	22.93
6575	NASDAQ	TAYD	Mon, Oct 23, 2023	22.10	23.45	22.10	23.10
6574	NASDAQ	TAYD	Fri, Oct 20, 2023	21.85	22.30	21.76	21.92
6573	NASDAQ	TAYD	Thu, Oct 19, 2023	22.00	22.20	21.53	21.80
6572	NASDAQ	TAYD	Wed, Oct 18, 2023	21.50	22.50	21.50	21.91
6571	NASDAQ	TAYD	Tue, Oct 17, 2023	21.06	21.58	21.06	21.51
6570	NASDAQ	TAYD	Mon, Oct 16, 2023	20.90	21.45	20.70	21.04
6569	NASDAQ	TAYD	Fri, Oct 13, 2023	21.07	21.51	20.70	21.25
6568	NASDAQ	TAYD	Thu, Oct 12, 2023	20.61	21.05	20.50	20.88
6567	NASDAQ	TAYD	Wed, Oct 11, 2023	20.97	21.10	20.70	20.70
6566	NASDAQ	TAYD	Tue, Oct 10, 2023	20.99	21.23	20.92	21.23
6565	NASDAQ	TAYD	Mon, Oct 9, 2023	21.23	21.23	20.50	20.99
6564	NASDAQ	TAYD	Fri, Oct 6, 2023	20.98	20.98	20.82	20.95
6563	NASDAQ	TAYD	Thu, Oct 5, 2023	21.30	21.30	20.82	20.82
6562	NASDAQ	TAYD	Wed, Oct 4, 2023	21.19	21.75	21.00	21.28
6561	NASDAQ	TAYD	Tue, Oct 3, 2023	21.44	21.44	21.44	21.44
6560	NASDAQ	TAYD	Mon, Oct 2, 2023	21.30	21.98	21.12	21.98
6559	NASDAQ	TAYD	Fri, Sep 29, 2023	22.69	23.00	20.76	21.30
6558	NASDAQ	TAYD	Thu, Sep 28, 2023	22.13	22.13	21.25	21.49
6557	NASDAQ	TAYD	Wed, Sep 27, 2023	22.03	22.32	21.16	21.25
6556	NASDAQ	TAYD	Tue, Sep 26, 2023	21.12	21.65	21.11	21.11
6555	NASDAQ	TAYD	Mon, Sep 25, 2023	20.66	21.53	20.66	21.30
6554	NASDAQ	TAYD	Fri, Sep 22, 2023	20.49	21.28	20.22	21.02
6553	NASDAQ	TAYD	Thu, Sep 21, 2023	20.37	20.95	19.81	20.11
6552	NASDAQ	TAYD	Wed, Sep 20, 2023	21.19	21.32	20.25	20.50
6551	NASDAQ	TAYD	Tue, Sep 19, 2023	21.12	21.12	20.56	20.76
6550	NASDAQ	TAYD	Mon, Sep 18, 2023	21.09	21.58	21.09	21.12
6549	NASDAQ	TAYD	Fri, Sep 15, 2023	21.14	21.65	20.51	21.42
6548	NASDAQ	TAYD	Thu, Sep 14, 2023	21.46	21.46	20.52	21.22
6547	NASDAQ	TAYD	Wed, Sep 13, 2023	22.02	22.02	21.42	21.42
6546	NASDAQ	TAYD	Tue, Sep 12, 2023	22.29	22.35	21.75	21.76
6545	NASDAQ	TAYD	Mon, Sep 11, 2023	21.49	21.49	21.49	21.49
6544	NASDAQ	TAYD	Fri, Sep 8, 2023	21.79	21.99	21.52	21.58
6543	NASDAQ	TAYD	Thu, Sep 7, 2023	21.71	22.31	21.71	21.84
6542	NASDAQ	TAYD	Wed, Sep 6, 2023	22.50	23.09	22.00	22.01
6541	NASDAQ	TAYD	Tue, Sep 5, 2023	22.53	23.25	22.40	22.94
6540	NASDAQ	TAYD	Fri, Sep 1, 2023	22.48	22.56	22.30	22.35
6539	NASDAQ	TAYD	Thu, Aug 31, 2023	22.12	22.48	21.78	22.48
6538	NASDAQ	TAYD	Wed, Aug 30, 2023	22.42	22.69	21.85	22.07
6537	NASDAQ	TAYD	Tue, Aug 29, 2023	22.56	23.27	22.00	22.30
6536	NASDAQ	TAYD	Mon, Aug 28, 2023	22.72	22.86	22.55	22.55
6535	NASDAQ	TAYD	Fri, Aug 25, 2023	22.64	22.72	21.18	22.72
6534	NASDAQ	TAYD	Thu, Aug 24, 2023	22.35	22.74	21.85	22.00
6533	NASDAQ	TAYD	Wed, Aug 23, 2023	22.67	22.67	21.50	22.50
6532	NASDAQ	TAYD	Tue, Aug 22, 2023	22.54	22.54	21.69	21.93
6531	NASDAQ	TAYD	Mon, Aug 21, 2023	21.87	22.53	21.11	22.36
6530	NASDAQ	TAYD	Fri, Aug 18, 2023	21.24	21.99	21.10	21.65
6529	NASDAQ	TAYD	Thu, Aug 17, 2023	21.92	22.59	21.43	21.43
6528	NASDAQ	TAYD	Wed, Aug 16, 2023	20.77	22.40	20.77	21.52
6527	NASDAQ	TAYD	Tue, Aug 15, 2023	21.00	22.75	21.00	21.15
6526	NASDAQ	TAYD	Mon, Aug 14, 2023	18.89	19.95	18.56	18.56
6525	NASDAQ	TAYD	Fri, Aug 11, 2023	19.50	19.50	18.06	18.69
6524	NASDAQ	TAYD	Thu, Aug 10, 2023	20.61	20.61	19.12	19.12
6523	NASDAQ	TAYD	Wed, Aug 9, 2023	21.24	21.67	20.57	20.58
6522	NASDAQ	TAYD	Tue, Aug 8, 2023	22.13	22.28	20.49	21.19
6521	NASDAQ	TAYD	Mon, Aug 7, 2023	23.09	23.24	21.91	22.44
6520	NASDAQ	TAYD	Fri, Aug 4, 2023	23.66	23.74	22.93	23.04
6519	NASDAQ	TAYD	Thu, Aug 3, 2023	22.99	23.66	22.99	23.18
6518	NASDAQ	TAYD	Wed, Aug 2, 2023	23.17	23.31	21.89	23.31
6517	NASDAQ	TAYD	Tue, Aug 1, 2023	23.30	23.78	23.20	23.30
6516	NASDAQ	TAYD	Mon, Jul 31, 2023	23.31	24.88	23.26	23.80
6515	NASDAQ	TAYD	Fri, Jul 28, 2023	22.57	23.51	22.57	23.31
6514	NASDAQ	TAYD	Thu, Jul 27, 2023	21.55	22.97	21.55	22.71
6513	NASDAQ	TAYD	Wed, Jul 26, 2023	22.30	22.54	21.03	21.94
6512	NASDAQ	TAYD	Tue, Jul 25, 2023	23.45	23.45	21.60	22.10
6511	NASDAQ	TAYD	Mon, Jul 24, 2023	23.76	23.97	23.55	23.55
6510	NASDAQ	TAYD	Fri, Jul 21, 2023	24.13	24.46	23.76	23.76
6509	NASDAQ	TAYD	Thu, Jul 20, 2023	24.12	24.72	24.10	24.10
6508	NASDAQ	TAYD	Wed, Jul 19, 2023	24.00	24.98	24.00	24.12
6507	NASDAQ	TAYD	Tue, Jul 18, 2023	24.05	25.08	23.75	24.22
6506	NASDAQ	TAYD	Mon, Jul 17, 2023	23.87	24.50	23.87	24.44
6505	NASDAQ	TAYD	Fri, Jul 14, 2023	24.80	25.00	23.19	24.01
6504	NASDAQ	TAYD	Thu, Jul 13, 2023	25.20	25.36	24.62	25.36
6503	NASDAQ	TAYD	Wed, Jul 12, 2023	25.30	25.70	25.11	25.11
6502	NASDAQ	TAYD	Tue, Jul 11, 2023	24.72	25.80	24.72	25.39
6501	NASDAQ	TAYD	Mon, Jul 10, 2023	25.45	25.98	24.61	24.75
6500	NASDAQ	TAYD	Fri, Jul 7, 2023	24.25	26.06	24.25	26.06
6499	NASDAQ	TAYD	Thu, Jul 6, 2023	25.51	25.92	24.09	25.21
6498	NASDAQ	TAYD	Wed, Jul 5, 2023	26.00	26.00	25.50	25.89
6497	NASDAQ	TAYD	Mon, Jul 3, 2023	25.65	26.25	25.51	26.25
6496	NASDAQ	TAYD	Fri, Jun 30, 2023	25.70	25.80	25.40	25.56
6495	NASDAQ	TAYD	Thu, Jun 29, 2023	26.40	26.40	25.63	25.95
6494	NASDAQ	TAYD	Wed, Jun 28, 2023	25.55	26.25	25.36	26.16
6493	NASDAQ	TAYD	Tue, Jun 27, 2023	23.73	25.69	23.73	25.67
6492	NASDAQ	TAYD	Mon, Jun 26, 2023	21.49	24.00	21.49	24.00
6491	NASDAQ	TAYD	Fri, Jun 23, 2023	21.51	21.51	20.80	21.41
6490	NASDAQ	TAYD	Thu, Jun 22, 2023	22.00	22.00	20.76	20.76
6489	NASDAQ	TAYD	Wed, Jun 21, 2023	22.00	22.44	21.05	21.70
6488	NASDAQ	TAYD	Tue, Jun 20, 2023	22.91	22.99	21.80	22.40
6487	NASDAQ	TAYD	Fri, Jun 16, 2023	21.78	23.48	21.29	23.00
6486	NASDAQ	TAYD	Thu, Jun 15, 2023	22.00	22.05	21.38	22.05
6485	NASDAQ	TAYD	Wed, Jun 14, 2023	21.40	22.35	21.25	21.25
6484	NASDAQ	TAYD	Tue, Jun 13, 2023	21.40	22.50	21.37	21.40
6483	NASDAQ	TAYD	Mon, Jun 12, 2023	19.36	21.39	19.36	21.37
6482	NASDAQ	TAYD	Fri, Jun 9, 2023	19.43	19.80	19.10	19.73
6481	NASDAQ	TAYD	Thu, Jun 8, 2023	18.96	21.10	18.61	19.80
6480	NASDAQ	TAYD	Wed, Jun 7, 2023	18.62	19.30	18.62	18.77
6479	NASDAQ	TAYD	Tue, Jun 6, 2023	19.01	19.75	18.60	19.18
6478	NASDAQ	TAYD	Mon, Jun 5, 2023	19.00	19.78	19.00	19.22
6477	NASDAQ	TAYD	Fri, Jun 2, 2023	18.77	19.74	18.77	19.47
6476	NASDAQ	TAYD	Thu, Jun 1, 2023	18.33	18.91	18.25	18.88
6475	NASDAQ	TAYD	Wed, May 31, 2023	18.75	18.75	18.10	18.55
6474	NASDAQ	TAYD	Tue, May 30, 2023	18.83	18.88	18.83	18.88
6473	NASDAQ	TAYD	Fri, May 26, 2023	19.16	19.29	18.72	19.25
6472	NASDAQ	TAYD	Thu, May 25, 2023	19.40	19.40	18.12	19.25
6471	NASDAQ	TAYD	Wed, May 24, 2023	19.70	19.70	19.63	19.70
6470	NASDAQ	TAYD	Tue, May 23, 2023	19.88	19.89	19.52	19.82
6469	NASDAQ	TAYD	Mon, May 22, 2023	19.55	19.95	19.38	19.95
6468	NASDAQ	TAYD	Fri, May 19, 2023	20.02	20.09	18.76	18.95
6467	NASDAQ	TAYD	Thu, May 18, 2023	19.89	19.89	19.56	19.63
6466	NASDAQ	TAYD	Wed, May 17, 2023	20.54	20.54	19.51	19.96
6465	NASDAQ	TAYD	Tue, May 16, 2023	21.25	21.25	20.05	20.82
6464	NASDAQ	TAYD	Mon, May 15, 2023	21.90	21.90	21.06	21.25
6463	NASDAQ	TAYD	Fri, May 12, 2023	21.67	21.95	21.38	21.63
6462	NASDAQ	TAYD	Thu, May 11, 2023	22.20	22.20	21.31	21.65
6461	NASDAQ	TAYD	Wed, May 10, 2023	21.42	22.62	21.31	21.98
6460	NASDAQ	TAYD	Tue, May 9, 2023	21.80	22.14	21.31	21.75
6459	NASDAQ	TAYD	Mon, May 8, 2023	22.27	22.49	21.83	21.83
6458	NASDAQ	TAYD	Fri, May 5, 2023	21.99	23.00	21.80	21.92
6457	NASDAQ	TAYD	Thu, May 4, 2023	22.05	22.29	21.37	21.70
6456	NASDAQ	TAYD	Wed, May 3, 2023	22.51	22.92	21.76	22.44
6455	NASDAQ	TAYD	Tue, May 2, 2023	22.40	22.70	21.80	22.13
6454	NASDAQ	TAYD	Mon, May 1, 2023	22.17	23.79	21.81	22.36
6453	NASDAQ	TAYD	Fri, Apr 28, 2023	21.78	22.49	21.65	21.75
6452	NASDAQ	TAYD	Thu, Apr 27, 2023	21.55	22.00	21.23	21.80
6451	NASDAQ	TAYD	Wed, Apr 26, 2023	21.72	21.72	20.65	21.68
6450	NASDAQ	TAYD	Tue, Apr 25, 2023	20.95	21.50	20.95	21.40
6449	NASDAQ	TAYD	Mon, Apr 24, 2023	20.29	21.25	20.29	21.24
6448	NASDAQ	TAYD	Fri, Apr 21, 2023	20.71	21.00	20.35	20.37
6447	NASDAQ	TAYD	Thu, Apr 20, 2023	20.60	21.76	20.15	20.99
6446	NASDAQ	TAYD	Wed, Apr 19, 2023	19.86	20.74	19.56	20.62
6445	NASDAQ	TAYD	Tue, Apr 18, 2023	19.72	20.50	19.41	20.24
6444	NASDAQ	TAYD	Mon, Apr 17, 2023	20.14	20.15	19.41	19.90
6443	NASDAQ	TAYD	Fri, Apr 14, 2023	19.98	20.44	19.66	20.15
6442	NASDAQ	TAYD	Thu, Apr 13, 2023	20.50	20.50	19.89	20.21
6441	NASDAQ	TAYD	Wed, Apr 12, 2023	20.50	20.95	20.14	20.89
6440	NASDAQ	TAYD	Tue, Apr 11, 2023	20.46	20.85	20.38	20.79
6439	NASDAQ	TAYD	Mon, Apr 10, 2023	21.00	21.00	19.49	20.84
6438	NASDAQ	TAYD	Thu, Apr 6, 2023	20.72	21.38	20.36	20.36
6437	NASDAQ	TAYD	Wed, Apr 5, 2023	19.69	20.96	19.39	20.72
6436	NASDAQ	TAYD	Tue, Apr 4, 2023	19.51	19.88	19.51	19.88
6435	NASDAQ	TAYD	Mon, Apr 3, 2023	20.00	20.00	19.05	19.88
6434	NASDAQ	TAYD	Fri, Mar 31, 2023	21.18	21.80	18.16	20.04
6433	NASDAQ	TAYD	Thu, Mar 30, 2023	18.15	21.13	18.15	20.90
6432	NASDAQ	TAYD	Wed, Mar 29, 2023	16.89	17.34	16.77	17.25
6431	NASDAQ	TAYD	Tue, Mar 28, 2023	16.84	16.92	16.30	16.71
6430	NASDAQ	TAYD	Mon, Mar 27, 2023	16.50	16.75	16.06	16.54
6429	NASDAQ	TAYD	Fri, Mar 24, 2023	16.10	16.91	15.90	16.58
6428	NASDAQ	TAYD	Thu, Mar 23, 2023	16.34	16.72	16.25	16.29
6427	NASDAQ	TAYD	Wed, Mar 22, 2023	16.19	16.69	16.06	16.23
6426	NASDAQ	TAYD	Tue, Mar 21, 2023	15.98	16.69	15.98	16.17
6425	NASDAQ	TAYD	Mon, Mar 20, 2023	16.59	16.69	16.09	16.56
6424	NASDAQ	TAYD	Fri, Mar 17, 2023	16.09	16.74	15.85	16.74
6423	NASDAQ	TAYD	Thu, Mar 16, 2023	16.15	16.48	15.94	16.12
6422	NASDAQ	TAYD	Wed, Mar 15, 2023	15.67	16.21	15.67	15.89
6421	NASDAQ	TAYD	Tue, Mar 14, 2023	15.66	16.65	15.66	16.33
6420	NASDAQ	TAYD	Mon, Mar 13, 2023	16.01	16.45	15.30	15.95
6419	NASDAQ	TAYD	Fri, Mar 10, 2023	16.66	16.66	16.37	16.37
6418	NASDAQ	TAYD	Thu, Mar 9, 2023	16.35	16.68	16.10	16.14
6417	NASDAQ	TAYD	Wed, Mar 8, 2023	16.61	16.62	16.39	16.39
6416	NASDAQ	TAYD	Tue, Mar 7, 2023	17.01	17.02	16.17	16.61
6415	NASDAQ	TAYD	Mon, Mar 6, 2023	16.76	16.92	16.28	16.78
6414	NASDAQ	TAYD	Fri, Mar 3, 2023	16.53	16.85	16.53	16.64
6413	NASDAQ	TAYD	Thu, Mar 2, 2023	16.90	17.12	16.82	16.92
6412	NASDAQ	TAYD	Wed, Mar 1, 2023	16.40	17.21	16.40	17.03
6411	NASDAQ	TAYD	Tue, Feb 28, 2023	16.46	16.89	16.31	16.80
6410	NASDAQ	TAYD	Mon, Feb 27, 2023	16.40	16.93	16.40	16.89
6409	NASDAQ	TAYD	Fri, Feb 24, 2023	16.69	16.93	16.00	16.91
6408	NASDAQ	TAYD	Thu, Feb 23, 2023	16.65	16.90	16.40	16.69
6407	NASDAQ	TAYD	Wed, Feb 22, 2023	15.98	16.94	15.79	16.65
6406	NASDAQ	TAYD	Tue, Feb 21, 2023	16.20	16.23	15.69	16.00
6405	NASDAQ	TAYD	Fri, Feb 17, 2023	15.90	16.24	15.68	16.03
6404	NASDAQ	TAYD	Thu, Feb 16, 2023	16.12	16.19	15.20	15.91
6403	NASDAQ	TAYD	Wed, Feb 15, 2023	16.85	16.98	16.00	16.73
6402	NASDAQ	TAYD	Tue, Feb 14, 2023	16.77	16.97	16.39	16.90
6401	NASDAQ	TAYD	Mon, Feb 13, 2023	16.05	16.77	15.75	16.54
6400	NASDAQ	TAYD	Fri, Feb 10, 2023	16.50	16.50	15.90	16.03
6399	NASDAQ	TAYD	Thu, Feb 9, 2023	15.93	16.39	15.93	16.39
6398	NASDAQ	TAYD	Wed, Feb 8, 2023	14.76	15.76	14.50	15.76
6397	NASDAQ	TAYD	Tue, Feb 7, 2023	16.47	16.47	14.92	15.13
6396	NASDAQ	TAYD	Mon, Feb 6, 2023	16.69	16.69	16.17	16.30
6395	NASDAQ	TAYD	Fri, Feb 3, 2023	16.15	16.59	16.15	16.50
6394	NASDAQ	TAYD	Thu, Feb 2, 2023	16.10	16.28	16.06	16.13
6393	NASDAQ	TAYD	Wed, Feb 1, 2023	16.39	16.39	16.04	16.08
6392	NASDAQ	TAYD	Tue, Jan 31, 2023	16.56	16.56	16.03	16.28
6391	NASDAQ	TAYD	Mon, Jan 30, 2023	15.68	16.25	15.68	16.13
6390	NASDAQ	TAYD	Fri, Jan 27, 2023	15.51	15.75	15.30	15.67
6389	NASDAQ	TAYD	Thu, Jan 26, 2023	14.87	15.85	14.83	15.51
6388	NASDAQ	TAYD	Wed, Jan 25, 2023	14.75	14.87	14.53	14.79
6387	NASDAQ	TAYD	Tue, Jan 24, 2023	14.55	14.85	14.23	14.71
6386	NASDAQ	TAYD	Mon, Jan 23, 2023	13.98	14.58	13.98	14.25
6385	NASDAQ	TAYD	Fri, Jan 20, 2023	13.87	13.96	13.51	13.52
6384	NASDAQ	TAYD	Thu, Jan 19, 2023	14.19	14.30	13.42	13.69
6383	NASDAQ	TAYD	Wed, Jan 18, 2023	14.29	14.30	14.16	14.30
6382	NASDAQ	TAYD	Tue, Jan 17, 2023	14.30	14.30	14.11	14.30
6381	NASDAQ	TAYD	Fri, Jan 13, 2023	14.40	14.40	14.23	14.30
6380	NASDAQ	TAYD	Thu, Jan 12, 2023	14.33	14.40	14.10	14.23
6379	NASDAQ	TAYD	Wed, Jan 11, 2023	14.52	14.56	14.07	14.25
6378	NASDAQ	TAYD	Tue, Jan 10, 2023	14.50	14.88	14.15	14.52
6377	NASDAQ	TAYD	Mon, Jan 9, 2023	14.50	14.50	14.00	14.25
6376	NASDAQ	TAYD	Fri, Jan 6, 2023	14.50	14.50	13.69	14.17
6375	NASDAQ	TAYD	Thu, Jan 5, 2023	13.81	14.14	13.41	14.14
6374	NASDAQ	TAYD	Wed, Jan 4, 2023	14.50	14.50	13.42	13.48
6373	NASDAQ	TAYD	Tue, Jan 3, 2023	14.22	14.30	13.28	13.28
6372	NASDAQ	TAYD	Fri, Dec 30, 2022	13.94	14.35	13.79	14.19
6371	NASDAQ	TAYD	Thu, Dec 29, 2022	12.45	13.90	12.45	13.71
6370	NASDAQ	TAYD	Wed, Dec 28, 2022	10.82	11.05	10.82	11.05
6369	NASDAQ	TAYD	Tue, Dec 27, 2022	11.15	11.15	10.99	10.99
6368	NASDAQ	TAYD	Fri, Dec 23, 2022	11.01	11.01	10.98	11.01
6367	NASDAQ	TAYD	Thu, Dec 22, 2022	11.08	11.08	11.00	11.00
6366	NASDAQ	TAYD	Wed, Dec 21, 2022	11.24	11.24	10.91	10.91
6365	NASDAQ	TAYD	Tue, Dec 20, 2022	10.60	11.77	10.60	11.77
6364	NASDAQ	TAYD	Mon, Dec 19, 2022	11.19	11.19	10.50	10.52
6363	NASDAQ	TAYD	Fri, Dec 16, 2022	11.24	11.24	11.00	11.10
6362	NASDAQ	TAYD	Thu, Dec 15, 2022	11.00	11.13	11.00	11.10
6361	NASDAQ	TAYD	Wed, Dec 14, 2022	11.50	11.50	11.35	11.35
6360	NASDAQ	TAYD	Tue, Dec 13, 2022	12.04	12.05	11.90	11.90
6359	NASDAQ	TAYD	Mon, Dec 12, 2022	12.32	12.32	11.05	12.15
6358	NASDAQ	TAYD	Thu, Dec 8, 2022	12.91	12.91	12.79	12.79
6357	NASDAQ	TAYD	Wed, Dec 7, 2022	12.80	12.85	12.79	12.85
6356	NASDAQ	TAYD	Tue, Dec 6, 2022	13.05	13.05	12.79	12.90
6355	NASDAQ	TAYD	Mon, Dec 5, 2022	13.43	13.43	13.43	13.43
6354	NASDAQ	TAYD	Fri, Dec 2, 2022	13.55	13.55	13.46	13.46
6353	NASDAQ	TAYD	Thu, Dec 1, 2022	13.69	13.72	13.46	13.46
6352	NASDAQ	TAYD	Wed, Nov 30, 2022	13.12	13.48	13.12	13.40
6351	NASDAQ	TAYD	Tue, Nov 29, 2022	13.21	13.21	12.97	12.97
6350	NASDAQ	TAYD	Mon, Nov 28, 2022	13.45	13.72	13.01	13.26
6349	NASDAQ	TAYD	Fri, Nov 25, 2022	13.71	13.71	13.50	13.50
6348	NASDAQ	TAYD	Wed, Nov 23, 2022	13.58	13.64	13.43	13.61
6347	NASDAQ	TAYD	Tue, Nov 22, 2022	13.44	13.71	13.20	13.25
6346	NASDAQ	TAYD	Mon, Nov 21, 2022	13.50	13.72	13.05	13.27
6345	NASDAQ	TAYD	Fri, Nov 18, 2022	12.99	13.44	12.99	13.41
6344	NASDAQ	TAYD	Thu, Nov 17, 2022	12.96	12.99	12.84	12.96
6343	NASDAQ	TAYD	Wed, Nov 16, 2022	12.59	12.96	12.59	12.85
6342	NASDAQ	TAYD	Tue, Nov 15, 2022	12.71	12.71	12.46	12.61
6341	NASDAQ	TAYD	Mon, Nov 14, 2022	12.46	12.75	12.46	12.68
6340	NASDAQ	TAYD	Fri, Nov 11, 2022	12.50	12.65	12.38	12.46
6339	NASDAQ	TAYD	Thu, Nov 10, 2022	12.36	12.56	12.32	12.45
6338	NASDAQ	TAYD	Wed, Nov 9, 2022	13.01	13.20	12.21	13.20
6337	NASDAQ	TAYD	Tue, Nov 8, 2022	13.15	13.25	12.99	13.25
6336	NASDAQ	TAYD	Mon, Nov 7, 2022	14.00	14.00	12.98	13.24
6335	NASDAQ	TAYD	Fri, Nov 4, 2022	12.98	13.22	12.69	13.12
6334	NASDAQ	TAYD	Thu, Nov 3, 2022	12.69	12.98	12.69	12.78
6333	NASDAQ	TAYD	Wed, Nov 2, 2022	12.77	12.92	12.73	12.82
6332	NASDAQ	TAYD	Tue, Nov 1, 2022	12.65	12.94	12.59	12.77
6331	NASDAQ	TAYD	Mon, Oct 31, 2022	12.24	12.74	11.95	12.58
6330	NASDAQ	TAYD	Fri, Oct 28, 2022	12.07	12.50	12.07	12.36
6329	NASDAQ	TAYD	Thu, Oct 27, 2022	11.95	12.39	11.83	12.29
6328	NASDAQ	TAYD	Wed, Oct 26, 2022	11.95	11.98	11.84	11.84
6327	NASDAQ	TAYD	Tue, Oct 25, 2022	11.80	12.00	11.67	12.00
6326	NASDAQ	TAYD	Mon, Oct 24, 2022	11.14	11.80	11.14	11.78
6325	NASDAQ	TAYD	Fri, Oct 21, 2022	11.29	11.64	11.26	11.44
6324	NASDAQ	TAYD	Thu, Oct 20, 2022	11.10	11.30	10.96	11.30
6323	NASDAQ	TAYD	Wed, Oct 19, 2022	10.95	11.03	10.86	10.88
6322	NASDAQ	TAYD	Tue, Oct 18, 2022	11.01	11.04	11.01	11.03
6321	NASDAQ	TAYD	Mon, Oct 17, 2022	11.00	11.22	10.95	11.00
6320	NASDAQ	TAYD	Fri, Oct 14, 2022	10.41	11.02	10.41	11.02
6319	NASDAQ	TAYD	Thu, Oct 13, 2022	10.90	10.99	10.79	10.99
6318	NASDAQ	TAYD	Wed, Oct 12, 2022	10.87	10.88	10.84	10.84
6317	NASDAQ	TAYD	Tue, Oct 11, 2022	10.57	11.02	10.14	10.72
6316	NASDAQ	TAYD	Mon, Oct 10, 2022	10.73	11.34	10.47	10.96
6315	NASDAQ	TAYD	Fri, Oct 7, 2022	11.09	11.14	10.81	10.99
6314	NASDAQ	TAYD	Thu, Oct 6, 2022	10.48	11.19	10.48	11.10
6313	NASDAQ	TAYD	Wed, Oct 5, 2022	10.50	10.56	10.35	10.35
6312	NASDAQ	TAYD	Tue, Oct 4, 2022	10.69	10.77	10.57	10.57
6311	NASDAQ	TAYD	Mon, Oct 3, 2022	10.50	10.95	10.50	10.65
6310	NASDAQ	TAYD	Fri, Sep 30, 2022	10.00	10.47	9.95	10.17
6309	NASDAQ	TAYD	Thu, Sep 29, 2022	9.87	9.91	9.81	9.85
6308	NASDAQ	TAYD	Tue, Sep 27, 2022	9.91	9.95	9.89	9.91
6307	NASDAQ	TAYD	Mon, Sep 26, 2022	9.88	9.91	9.88	9.91
6306	NASDAQ	TAYD	Fri, Sep 23, 2022	9.94	10.09	9.66	9.81
6305	NASDAQ	TAYD	Thu, Sep 22, 2022	10.07	10.07	10.05	10.06
6304	NASDAQ	TAYD	Wed, Sep 21, 2022	10.13	10.13	10.08	10.11
6303	NASDAQ	TAYD	Tue, Sep 20, 2022	10.10	10.15	10.00	10.00
6302	NASDAQ	TAYD	Mon, Sep 19, 2022	10.13	10.45	10.10	10.10
6301	NASDAQ	TAYD	Fri, Sep 16, 2022	10.04	10.11	9.95	10.11
6300	NASDAQ	TAYD	Thu, Sep 15, 2022	9.90	10.03	9.90	10.03
6299	NASDAQ	TAYD	Wed, Sep 14, 2022	9.86	9.97	9.86	9.90
6298	NASDAQ	TAYD	Tue, Sep 13, 2022	9.86	10.08	9.86	9.92
6297	NASDAQ	TAYD	Mon, Sep 12, 2022	9.99	10.05	9.90	10.01
6296	NASDAQ	TAYD	Fri, Sep 9, 2022	9.95	10.05	9.90	10.05
6295	NASDAQ	TAYD	Thu, Sep 8, 2022	9.98	10.01	9.90	9.98
6294	NASDAQ	TAYD	Wed, Sep 7, 2022	9.80	9.92	9.76	9.85
6293	NASDAQ	TAYD	Tue, Sep 6, 2022	9.87	10.10	9.76	9.86
6292	NASDAQ	TAYD	Fri, Sep 2, 2022	10.01	10.04	9.85	9.94
6291	NASDAQ	TAYD	Thu, Sep 1, 2022	10.14	10.52	9.98	10.06
6290	NASDAQ	TAYD	Wed, Aug 31, 2022	9.96	10.19	9.96	10.19
6289	NASDAQ	TAYD	Tue, Aug 30, 2022	10.13	10.13	10.05	10.05
6288	NASDAQ	TAYD	Mon, Aug 29, 2022	9.89	10.15	9.89	10.14
6287	NASDAQ	TAYD	Fri, Aug 26, 2022	9.80	9.97	9.80	9.93
6286	NASDAQ	TAYD	Thu, Aug 25, 2022	10.05	10.10	9.96	10.05
6285	NASDAQ	TAYD	Wed, Aug 24, 2022	10.04	10.09	10.00	10.05
6284	NASDAQ	TAYD	Tue, Aug 23, 2022	10.15	10.15	10.02	10.06
6283	NASDAQ	TAYD	Mon, Aug 22, 2022	9.95	10.17	9.61	10.10
6282	NASDAQ	TAYD	Fri, Aug 19, 2022	10.00	10.25	9.59	9.81
6281	NASDAQ	TAYD	Thu, Aug 18, 2022	8.24	8.50	8.24	8.42
6280	NASDAQ	TAYD	Wed, Aug 17, 2022	8.58	8.58	8.19	8.44
6279	NASDAQ	TAYD	Tue, Aug 16, 2022	8.64	8.64	8.50	8.50
6278	NASDAQ	TAYD	Mon, Aug 15, 2022	8.48	8.50	8.48	8.50
6277	NASDAQ	TAYD	Fri, Aug 12, 2022	8.13	8.65	8.13	8.65
6276	NASDAQ	TAYD	Thu, Aug 11, 2022	8.35	8.35	8.21	8.21
6275	NASDAQ	TAYD	Wed, Aug 10, 2022	8.31	8.57	8.15	8.25
6274	NASDAQ	TAYD	Tue, Aug 9, 2022	8.50	8.50	8.31	8.36
6273	NASDAQ	TAYD	Mon, Aug 8, 2022	8.30	8.56	8.30	8.47
6272	NASDAQ	TAYD	Fri, Aug 5, 2022	8.31	8.31	8.31	8.31
6271	NASDAQ	TAYD	Wed, Aug 3, 2022	8.40	8.40	8.40	8.40
6270	NASDAQ	TAYD	Tue, Aug 2, 2022	8.38	8.60	8.29	8.40
6269	NASDAQ	TAYD	Mon, Aug 1, 2022	8.50	8.50	8.50	8.50
6268	NASDAQ	TAYD	Fri, Jul 29, 2022	8.50	8.59	8.49	8.58
6267	NASDAQ	TAYD	Thu, Jul 28, 2022	8.55	8.55	8.50	8.50
6266	NASDAQ	TAYD	Wed, Jul 27, 2022	8.50	8.75	8.38	8.38
6265	NASDAQ	TAYD	Tue, Jul 26, 2022	8.65	8.74	8.57	8.57
6264	NASDAQ	TAYD	Mon, Jul 25, 2022	8.75	8.75	8.57	8.57
6263	NASDAQ	TAYD	Fri, Jul 22, 2022	8.46	8.46	8.46	8.46
6262	NASDAQ	TAYD	Thu, Jul 21, 2022	8.42	8.42	8.42	8.42
6261	NASDAQ	TAYD	Wed, Jul 20, 2022	8.99	8.99	8.80	8.80
6260	NASDAQ	TAYD	Tue, Jul 19, 2022	8.52	8.98	8.52	8.57
6259	NASDAQ	TAYD	Mon, Jul 18, 2022	8.31	8.79	8.31	8.79
6258	NASDAQ	TAYD	Fri, Jul 15, 2022	8.61	9.10	8.30	8.32
6257	NASDAQ	TAYD	Thu, Jul 14, 2022	8.65	8.95	8.20	8.45
6256	NASDAQ	TAYD	Wed, Jul 13, 2022	9.25	9.43	8.80	8.80
6255	NASDAQ	TAYD	Tue, Jul 12, 2022	9.38	9.74	9.10	9.27
6254	NASDAQ	TAYD	Mon, Jul 11, 2022	9.56	9.69	9.00	9.28
6253	NASDAQ	TAYD	Fri, Jul 8, 2022	9.57	9.62	9.27	9.27
6252	NASDAQ	TAYD	Thu, Jul 7, 2022	8.91	9.66	8.79	9.27
6251	NASDAQ	TAYD	Wed, Jul 6, 2022	8.55	9.30	8.50	9.30
6250	NASDAQ	TAYD	Tue, Jul 5, 2022	8.55	8.79	8.55	8.79
6249	NASDAQ	TAYD	Fri, Jul 1, 2022	9.04	9.04	8.70	8.82
6248	NASDAQ	TAYD	Thu, Jun 30, 2022	8.40	8.70	8.40	8.69
6247	NASDAQ	TAYD	Wed, Jun 29, 2022	8.56	8.56	8.38	8.50
6246	NASDAQ	TAYD	Tue, Jun 28, 2022	8.67	8.75	8.55	8.65
6245	NASDAQ	TAYD	Mon, Jun 27, 2022	8.75	8.92	8.56	8.57
6244	NASDAQ	TAYD	Fri, Jun 24, 2022	8.67	9.24	8.60	8.60
6243	NASDAQ	TAYD	Thu, Jun 23, 2022	9.05	9.05	8.75	8.75
6242	NASDAQ	TAYD	Tue, Jun 21, 2022	9.00	9.14	8.55	9.10
6241	NASDAQ	TAYD	Fri, Jun 17, 2022	8.99	9.52	8.60	8.99
6240	NASDAQ	TAYD	Thu, Jun 16, 2022	9.00	9.40	8.45	9.00
6239	NASDAQ	TAYD	Wed, Jun 15, 2022	8.75	8.85	8.75	8.85
6238	NASDAQ	TAYD	Tue, Jun 14, 2022	8.90	8.90	8.90	8.90
6237	NASDAQ	TAYD	Mon, Jun 13, 2022	9.05	9.05	8.80	9.00
6236	NASDAQ	TAYD	Fri, Jun 10, 2022	9.05	9.06	9.05	9.06
6235	NASDAQ	TAYD	Thu, Jun 9, 2022	9.01	9.25	9.01	9.23
6234	NASDAQ	TAYD	Wed, Jun 8, 2022	9.01	9.13	9.01	9.01
6233	NASDAQ	TAYD	Tue, Jun 7, 2022	9.21	9.25	8.81	9.01
6232	NASDAQ	TAYD	Mon, Jun 6, 2022	9.15	9.25	8.99	9.24
6231	NASDAQ	TAYD	Fri, Jun 3, 2022	9.18	9.20	9.18	9.20
6230	NASDAQ	TAYD	Thu, Jun 2, 2022	9.21	9.21	9.16	9.19
6229	NASDAQ	TAYD	Wed, Jun 1, 2022	9.25	9.25	9.25	9.25
6228	NASDAQ	TAYD	Tue, May 31, 2022	9.30	9.30	9.30	9.30
6227	NASDAQ	TAYD	Wed, May 25, 2022	9.30	9.44	9.30	9.44
6226	NASDAQ	TAYD	Tue, May 24, 2022	9.13	9.17	9.13	9.17
6225	NASDAQ	TAYD	Mon, May 23, 2022	9.05	9.05	9.05	9.05
6224	NASDAQ	TAYD	Fri, May 20, 2022	8.76	8.76	8.76	8.76
6223	NASDAQ	TAYD	Thu, May 19, 2022	8.87	9.17	8.85	8.85
6222	NASDAQ	TAYD	Wed, May 18, 2022	8.75	8.75	8.75	8.75
6221	NASDAQ	TAYD	Tue, May 17, 2022	8.78	9.14	8.78	9.14
6220	NASDAQ	TAYD	Fri, May 13, 2022	8.80	9.00	8.75	8.96
6219	NASDAQ	TAYD	Thu, May 12, 2022	9.00	9.08	8.95	8.95
6218	NASDAQ	TAYD	Wed, May 11, 2022	9.18	9.18	8.88	8.88
6217	NASDAQ	TAYD	Tue, May 10, 2022	9.23	9.23	9.23	9.23
6216	NASDAQ	TAYD	Mon, May 9, 2022	9.15	9.28	9.15	9.28
6215	NASDAQ	TAYD	Tue, May 3, 2022	9.15	9.15	9.15	9.15
6214	NASDAQ	TAYD	Mon, May 2, 2022	9.10	9.30	9.10	9.21
6213	NASDAQ	TAYD	Fri, Apr 29, 2022	9.04	9.06	9.02	9.06
6212	NASDAQ	TAYD	Thu, Apr 28, 2022	9.38	9.38	9.20	9.20
6211	NASDAQ	TAYD	Wed, Apr 27, 2022	9.37	9.42	9.37	9.42
6210	NASDAQ	TAYD	Tue, Apr 26, 2022	9.33	9.34	9.20	9.20
6209	NASDAQ	TAYD	Mon, Apr 25, 2022	9.29	9.29	9.29	9.29
6208	NASDAQ	TAYD	Fri, Apr 22, 2022	9.34	9.35	9.34	9.35
6207	NASDAQ	TAYD	Thu, Apr 21, 2022	9.46	9.74	9.46	9.49
6206	NASDAQ	TAYD	Wed, Apr 20, 2022	9.53	9.53	9.53	9.53
6205	NASDAQ	TAYD	Tue, Apr 19, 2022	9.40	9.55	9.27	9.55
6204	NASDAQ	TAYD	Mon, Apr 18, 2022	9.60	9.60	9.45	9.45
6203	NASDAQ	TAYD	Thu, Apr 14, 2022	9.65	9.65	9.50	9.50
6202	NASDAQ	TAYD	Wed, Apr 13, 2022	9.69	9.69	9.56	9.56
6201	NASDAQ	TAYD	Tue, Apr 12, 2022	9.75	9.75	9.58	9.67
6200	NASDAQ	TAYD	Mon, Apr 11, 2022	9.75	9.80	9.73	9.75
6199	NASDAQ	TAYD	Fri, Apr 8, 2022	9.87	9.87	9.80	9.80
6198	NASDAQ	TAYD	Wed, Apr 6, 2022	9.80	9.89	9.76	9.86
6197	NASDAQ	TAYD	Tue, Apr 5, 2022	9.80	9.93	9.77	9.77
6196	NASDAQ	TAYD	Mon, Apr 4, 2022	10.00	10.00	9.79	9.79
6195	NASDAQ	TAYD	Fri, Apr 1, 2022	9.79	9.95	9.79	9.82
6194	NASDAQ	TAYD	Thu, Mar 31, 2022	9.98	9.98	9.79	9.90
6193	NASDAQ	TAYD	Wed, Mar 30, 2022	9.90	10.14	9.90	10.13
6192	NASDAQ	TAYD	Tue, Mar 29, 2022	9.81	10.04	9.81	9.91
6191	NASDAQ	TAYD	Mon, Mar 28, 2022	9.95	9.98	9.80	9.98
6190	NASDAQ	TAYD	Fri, Mar 25, 2022	10.08	10.08	9.90	9.92
6189	NASDAQ	TAYD	Thu, Mar 24, 2022	9.92	10.01	9.90	10.01
6188	NASDAQ	TAYD	Wed, Mar 23, 2022	9.90	10.21	9.81	10.06
6187	NASDAQ	TAYD	Tue, Mar 22, 2022	10.19	10.19	9.93	9.95
6186	NASDAQ	TAYD	Mon, Mar 21, 2022	9.90	10.20	9.90	10.20
6185	NASDAQ	TAYD	Fri, Mar 18, 2022	9.91	10.09	9.91	10.09
6184	NASDAQ	TAYD	Thu, Mar 17, 2022	9.85	10.20	9.85	10.06
6183	NASDAQ	TAYD	Wed, Mar 16, 2022	9.78	10.00	9.78	9.95
6182	NASDAQ	TAYD	Tue, Mar 15, 2022	9.88	9.99	9.77	9.78
6181	NASDAQ	TAYD	Mon, Mar 14, 2022	9.91	10.24	9.87	9.89
6180	NASDAQ	TAYD	Fri, Mar 11, 2022	9.85	10.24	9.85	9.91
6179	NASDAQ	TAYD	Thu, Mar 10, 2022	9.91	10.00	9.87	9.88
6178	NASDAQ	TAYD	Wed, Mar 9, 2022	9.96	10.00	9.91	10.00
6177	NASDAQ	TAYD	Tue, Mar 8, 2022	10.01	10.05	9.94	9.94
6176	NASDAQ	TAYD	Mon, Mar 7, 2022	9.89	9.90	9.87	9.90
6175	NASDAQ	TAYD	Fri, Mar 4, 2022	10.13	10.13	9.89	9.89
6174	NASDAQ	TAYD	Thu, Mar 3, 2022	10.10	10.10	10.10	10.10
6173	NASDAQ	TAYD	Wed, Mar 2, 2022	10.01	10.24	10.01	10.10
6172	NASDAQ	TAYD	Tue, Mar 1, 2022	10.00	10.05	10.00	10.01
6171	NASDAQ	TAYD	Mon, Feb 28, 2022	10.30	10.30	9.92	10.00
6170	NASDAQ	TAYD	Fri, Feb 25, 2022	9.90	10.18	9.88	10.16
6169	NASDAQ	TAYD	Thu, Feb 24, 2022	9.90	10.11	9.90	9.91
6168	NASDAQ	TAYD	Wed, Feb 23, 2022	9.92	10.22	9.91	9.91
6167	NASDAQ	TAYD	Tue, Feb 22, 2022	9.90	10.27	9.90	9.90
6166	NASDAQ	TAYD	Fri, Feb 18, 2022	10.15	10.15	9.93	10.00
6165	NASDAQ	TAYD	Thu, Feb 17, 2022	10.16	10.20	10.15	10.16
6164	NASDAQ	TAYD	Wed, Feb 16, 2022	10.15	10.30	10.15	10.16
6163	NASDAQ	TAYD	Tue, Feb 15, 2022	10.20	10.30	10.06	10.20
6162	NASDAQ	TAYD	Mon, Feb 14, 2022	10.49	10.60	9.88	10.16
6161	NASDAQ	TAYD	Thu, Feb 10, 2022	10.60	10.60	10.59	10.59
6160	NASDAQ	TAYD	Tue, Feb 8, 2022	10.56	10.56	10.56	10.56
6159	NASDAQ	TAYD	Thu, Feb 3, 2022	10.75	10.75	10.74	10.75
6158	NASDAQ	TAYD	Wed, Feb 2, 2022	10.47	10.47	10.47	10.47
6157	NASDAQ	TAYD	Mon, Jan 31, 2022	10.63	10.70	10.50	10.57
6156	NASDAQ	TAYD	Fri, Jan 28, 2022	10.50	10.50	10.50	10.50
6155	NASDAQ	TAYD	Thu, Jan 27, 2022	10.60	10.60	10.60	10.60
6154	NASDAQ	TAYD	Wed, Jan 26, 2022	10.30	10.34	10.30	10.32
6153	NASDAQ	TAYD	Tue, Jan 25, 2022	10.75	10.75	10.67	10.67
6152	NASDAQ	TAYD	Mon, Jan 24, 2022	10.38	10.75	10.25	10.75
6151	NASDAQ	TAYD	Fri, Jan 21, 2022	10.38	10.38	10.38	10.38
6150	NASDAQ	TAYD	Thu, Jan 20, 2022	10.45	10.45	10.42	10.43
6149	NASDAQ	TAYD	Wed, Jan 19, 2022	10.53	10.73	10.44	10.71
6148	NASDAQ	TAYD	Tue, Jan 18, 2022	10.55	10.55	10.55	10.55
6147	NASDAQ	TAYD	Fri, Jan 14, 2022	10.52	10.74	10.50	10.60
6146	NASDAQ	TAYD	Thu, Jan 13, 2022	10.75	10.75	10.75	10.75
6145	NASDAQ	TAYD	Wed, Jan 12, 2022	0.00	0.00	0.00	10.70
6144	NASDAQ	TAYD	Tue, Jan 11, 2022	0.00	0.00	0.00	10.70
6143	NASDAQ	TAYD	Mon, Jan 10, 2022	10.70	10.70	10.70	10.70
6142	NASDAQ	TAYD	Fri, Jan 7, 2022	10.47	10.47	10.47	10.47
6141	NASDAQ	TAYD	Thu, Jan 6, 2022	0.00	0.00	0.00	10.36
6140	NASDAQ	TAYD	Wed, Jan 5, 2022	0.00	0.00	0.00	10.36
6139	NASDAQ	TAYD	Tue, Jan 4, 2022	10.61	10.61	10.36	10.36
6138	NASDAQ	TAYD	Mon, Jan 3, 2022	10.32	10.66	10.32	10.66
6137	NASDAQ	TAYD	Fri, Dec 31, 2021	0.00	0.00	0.00	10.92
6136	NASDAQ	TAYD	Thu, Dec 30, 2021	11.00	11.00	10.77	10.92
6135	NASDAQ	TAYD	Wed, Dec 29, 2021	10.53	11.00	10.29	10.89
6134	NASDAQ	TAYD	Tue, Dec 28, 2021	10.36	10.36	10.36	10.36
6133	NASDAQ	TAYD	Mon, Dec 27, 2021	10.28	10.36	10.28	10.32
6132	NASDAQ	TAYD	Thu, Dec 23, 2021	10.09	10.22	10.09	10.22
6131	NASDAQ	TAYD	Wed, Dec 22, 2021	10.06	10.22	10.06	10.22
6130	NASDAQ	TAYD	Tue, Dec 21, 2021	10.09	10.23	10.09	10.23
6129	NASDAQ	TAYD	Mon, Dec 20, 2021	10.23	10.23	10.07	10.07
6128	NASDAQ	TAYD	Fri, Dec 17, 2021	10.38	10.38	10.25	10.25
6127	NASDAQ	TAYD	Thu, Dec 16, 2021	10.41	10.41	10.26	10.30
6126	NASDAQ	TAYD	Wed, Dec 15, 2021	10.20	10.32	10.20	10.32
6125	NASDAQ	TAYD	Tue, Dec 14, 2021	10.16	10.36	10.16	10.36
6124	NASDAQ	TAYD	Mon, Dec 13, 2021	10.57	10.64	10.23	10.35
6123	NASDAQ	TAYD	Fri, Dec 10, 2021	10.42	10.56	10.42	10.56
6122	NASDAQ	TAYD	Thu, Dec 9, 2021	10.25	10.55	10.25	10.40
6121	NASDAQ	TAYD	Wed, Dec 8, 2021	10.66	10.66	10.00	10.15
6120	NASDAQ	TAYD	Tue, Dec 7, 2021	10.57	10.82	10.57	10.82
6119	NASDAQ	TAYD	Mon, Dec 6, 2021	10.62	10.66	10.62	10.66
6118	NASDAQ	TAYD	Fri, Dec 3, 2021	11.00	11.00	10.70	10.70
6117	NASDAQ	TAYD	Thu, Dec 2, 2021	0.00	0.00	0.00	10.98
6116	NASDAQ	TAYD	Wed, Dec 1, 2021	10.98	10.98	10.98	10.98
6115	NASDAQ	TAYD	Tue, Nov 30, 2021	10.95	10.95	10.95	10.95
6114	NASDAQ	TAYD	Mon, Nov 29, 2021	10.93	11.21	10.93	11.21
6113	NASDAQ	TAYD	Fri, Nov 26, 2021	11.23	11.27	11.02	11.02
6112	NASDAQ	TAYD	Wed, Nov 24, 2021	11.23	11.26	11.23	11.26
6111	NASDAQ	TAYD	Tue, Nov 23, 2021	11.46	11.46	11.23	11.24
6110	NASDAQ	TAYD	Mon, Nov 22, 2021	11.35	11.35	11.35	11.35
6109	NASDAQ	TAYD	Fri, Nov 19, 2021	11.50	11.50	11.50	11.50
6108	NASDAQ	TAYD	Thu, Nov 18, 2021	0.00	0.00	0.00	11.26
6107	NASDAQ	TAYD	Wed, Nov 17, 2021	11.61	11.61	11.26	11.26
6106	NASDAQ	TAYD	Tue, Nov 16, 2021	11.47	11.47	11.29	11.29
6105	NASDAQ	TAYD	Mon, Nov 15, 2021	11.43	11.65	11.43	11.53
6104	NASDAQ	TAYD	Fri, Nov 12, 2021	11.41	11.64	11.41	11.64
6103	NASDAQ	TAYD	Thu, Nov 11, 2021	11.56	11.56	11.23	11.27
6102	NASDAQ	TAYD	Wed, Nov 10, 2021	11.70	11.70	11.51	11.51
6101	NASDAQ	TAYD	Tue, Nov 9, 2021	11.90	12.00	11.76	11.76
6100	NASDAQ	TAYD	Mon, Nov 8, 2021	11.55	11.89	11.55	11.89
6099	NASDAQ	TAYD	Fri, Nov 5, 2021	11.48	11.62	11.48	11.48
6098	NASDAQ	TAYD	Thu, Nov 4, 2021	11.63	11.63	11.50	11.61
6097	NASDAQ	TAYD	Wed, Nov 3, 2021	11.72	11.74	11.62	11.74
6096	NASDAQ	TAYD	Tue, Nov 2, 2021	11.94	11.99	11.72	11.79
6095	NASDAQ	TAYD	Mon, Nov 1, 2021	11.89	11.96	11.89	11.93
6094	NASDAQ	TAYD	Fri, Oct 29, 2021	11.73	11.96	11.73	11.95
6093	NASDAQ	TAYD	Thu, Oct 28, 2021	11.73	11.94	11.73	11.94
6092	NASDAQ	TAYD	Wed, Oct 27, 2021	11.79	11.80	11.79	11.80
6091	NASDAQ	TAYD	Tue, Oct 26, 2021	11.80	11.80	11.80	11.80
6090	NASDAQ	TAYD	Mon, Oct 25, 2021	11.77	11.80	11.74	11.80
6089	NASDAQ	TAYD	Fri, Oct 22, 2021	11.80	11.80	11.77	11.77
6088	NASDAQ	TAYD	Thu, Oct 21, 2021	11.78	11.80	11.75	11.75
6087	NASDAQ	TAYD	Wed, Oct 20, 2021	11.80	11.80	11.71	11.79
6086	NASDAQ	TAYD	Tue, Oct 19, 2021	11.53	11.79	11.53	11.79
6085	NASDAQ	TAYD	Mon, Oct 18, 2021	11.27	11.70	11.27	11.70
6084	NASDAQ	TAYD	Fri, Oct 15, 2021	11.65	11.69	11.51	11.69
6083	NASDAQ	TAYD	Thu, Oct 14, 2021	11.40	11.50	11.40	11.50
6082	NASDAQ	TAYD	Wed, Oct 13, 2021	11.34	11.46	11.31	11.46
6081	NASDAQ	TAYD	Tue, Oct 12, 2021	11.28	11.43	11.21	11.43
6080	NASDAQ	TAYD	Mon, Oct 11, 2021	11.20	11.45	11.20	11.29
6079	NASDAQ	TAYD	Fri, Oct 8, 2021	11.21	11.25	11.21	11.25
6078	NASDAQ	TAYD	Thu, Oct 7, 2021	11.20	11.25	11.20	11.25
6077	NASDAQ	TAYD	Wed, Oct 6, 2021	11.28	11.28	11.24	11.25
6076	NASDAQ	TAYD	Tue, Oct 5, 2021	11.24	11.36	11.19	11.25
6075	NASDAQ	TAYD	Mon, Oct 4, 2021	11.27	11.27	11.16	11.16
6074	NASDAQ	TAYD	Fri, Oct 1, 2021	11.25	11.25	11.20	11.20
6073	NASDAQ	TAYD	Thu, Sep 30, 2021	11.30	11.45	11.22	11.26
6072	NASDAQ	TAYD	Wed, Sep 29, 2021	11.24	11.50	11.20	11.50
6071	NASDAQ	TAYD	Tue, Sep 28, 2021	11.29	11.29	11.23	11.23
6070	NASDAQ	TAYD	Mon, Sep 27, 2021	11.30	11.35	11.20	11.34
6069	NASDAQ	TAYD	Fri, Sep 24, 2021	0.00	0.00	0.00	11.35
6068	NASDAQ	TAYD	Thu, Sep 23, 2021	11.43	11.45	11.35	11.35
6067	NASDAQ	TAYD	Wed, Sep 22, 2021	11.27	11.27	11.25	11.25
6066	NASDAQ	TAYD	Tue, Sep 21, 2021	11.49	11.49	11.49	11.49
6065	NASDAQ	TAYD	Mon, Sep 20, 2021	11.31	11.35	11.30	11.35
6064	NASDAQ	TAYD	Fri, Sep 17, 2021	11.35	11.35	11.35	11.35
6063	NASDAQ	TAYD	Thu, Sep 16, 2021	11.46	11.49	11.36	11.36
6062	NASDAQ	TAYD	Wed, Sep 15, 2021	11.34	11.49	11.34	11.46
6061	NASDAQ	TAYD	Tue, Sep 14, 2021	11.34	11.42	11.34	11.39
6060	NASDAQ	TAYD	Mon, Sep 13, 2021	11.47	11.50	11.34	11.45
6059	NASDAQ	TAYD	Fri, Sep 10, 2021	11.34	11.52	11.34	11.35
6058	NASDAQ	TAYD	Thu, Sep 9, 2021	11.32	11.56	11.32	11.56
6057	NASDAQ	TAYD	Wed, Sep 8, 2021	11.72	11.73	11.35	11.73
6056	NASDAQ	TAYD	Tue, Sep 7, 2021	11.82	11.82	11.70	11.70
6055	NASDAQ	TAYD	Fri, Sep 3, 2021	11.71	11.75	11.71	11.75
6054	NASDAQ	TAYD	Thu, Sep 2, 2021	11.56	11.56	11.56	11.56
6053	NASDAQ	TAYD	Wed, Sep 1, 2021	12.00	12.00	11.87	11.87
6052	NASDAQ	TAYD	Tue, Aug 31, 2021	11.82	12.25	11.75	12.08
6051	NASDAQ	TAYD	Mon, Aug 30, 2021	11.74	12.20	11.56	12.04
6050	NASDAQ	TAYD	Fri, Aug 27, 2021	11.76	11.76	11.52	11.52
6049	NASDAQ	TAYD	Thu, Aug 26, 2021	11.77	11.77	11.77	11.77
6048	NASDAQ	TAYD	Wed, Aug 25, 2021	11.77	11.77	11.49	11.49
6047	NASDAQ	TAYD	Tue, Aug 24, 2021	0.00	0.00	0.00	11.72
6046	NASDAQ	TAYD	Mon, Aug 23, 2021	11.69	11.76	11.53	11.72
6045	NASDAQ	TAYD	Fri, Aug 20, 2021	11.65	11.65	11.21	11.60
6044	NASDAQ	TAYD	Thu, Aug 19, 2021	11.65	11.65	11.64	11.64
6043	NASDAQ	TAYD	Wed, Aug 18, 2021	11.50	11.50	11.47	11.47
6042	NASDAQ	TAYD	Tue, Aug 17, 2021	11.23	11.23	11.23	11.23
6041	NASDAQ	TAYD	Mon, Aug 16, 2021	0.00	0.00	0.00	11.33
6040	NASDAQ	TAYD	Fri, Aug 13, 2021	11.33	11.33	11.33	11.33
6039	NASDAQ	TAYD	Thu, Aug 12, 2021	11.50	11.70	11.50	11.70
6038	NASDAQ	TAYD	Wed, Aug 11, 2021	11.51	11.70	11.51	11.70
6037	NASDAQ	TAYD	Tue, Aug 10, 2021	11.41	11.80	11.27	11.32
6036	NASDAQ	TAYD	Mon, Aug 9, 2021	11.89	11.89	11.89	11.89
6035	NASDAQ	TAYD	Fri, Aug 6, 2021	0.00	0.00	0.00	11.64
6034	NASDAQ	TAYD	Thu, Aug 5, 2021	11.51	11.80	11.50	11.64
6033	NASDAQ	TAYD	Wed, Aug 4, 2021	11.32	11.61	11.31	11.34
6032	NASDAQ	TAYD	Tue, Aug 3, 2021	11.60	11.72	11.60	11.72
6031	NASDAQ	TAYD	Mon, Aug 2, 2021	11.61	11.92	11.61	11.92
6030	NASDAQ	TAYD	Fri, Jul 30, 2021	11.56	12.08	11.49	12.08
6029	NASDAQ	TAYD	Thu, Jul 29, 2021	11.78	12.05	11.78	12.01
6028	NASDAQ	TAYD	Wed, Jul 28, 2021	11.39	11.39	11.39	11.39
6027	NASDAQ	TAYD	Tue, Jul 27, 2021	11.37	11.37	11.35	11.35
6026	NASDAQ	TAYD	Mon, Jul 26, 2021	11.29	11.29	11.25	11.25
6025	NASDAQ	TAYD	Fri, Jul 23, 2021	11.29	11.29	11.25	11.25
6024	NASDAQ	TAYD	Thu, Jul 22, 2021	11.37	11.47	11.35	11.35
6023	NASDAQ	TAYD	Wed, Jul 21, 2021	11.50	11.50	11.25	11.27
6022	NASDAQ	TAYD	Tue, Jul 20, 2021	11.23	11.74	11.23	11.27
6021	NASDAQ	TAYD	Mon, Jul 19, 2021	11.43	11.59	11.29	11.29
6020	NASDAQ	TAYD	Fri, Jul 16, 2021	11.28	11.28	11.28	11.28
6019	NASDAQ	TAYD	Thu, Jul 15, 2021	11.32	11.37	11.32	11.37
6018	NASDAQ	TAYD	Wed, Jul 14, 2021	11.27	11.34	11.27	11.34
6017	NASDAQ	TAYD	Tue, Jul 13, 2021	11.47	11.47	11.47	11.47
6016	NASDAQ	TAYD	Mon, Jul 12, 2021	11.45	11.63	11.40	11.63
6015	NASDAQ	TAYD	Fri, Jul 9, 2021	11.60	11.63	11.36	11.59
6014	NASDAQ	TAYD	Thu, Jul 8, 2021	0.00	0.00	0.00	11.66
6013	NASDAQ	TAYD	Wed, Jul 7, 2021	0.00	0.00	0.00	11.66
6012	NASDAQ	TAYD	Tue, Jul 6, 2021	11.97	11.97	11.66	11.66
6011	NASDAQ	TAYD	Fri, Jul 2, 2021	11.98	11.98	11.98	11.98
6010	NASDAQ	TAYD	Thu, Jul 1, 2021	11.89	11.93	11.86	11.92
6009	NASDAQ	TAYD	Wed, Jun 30, 2021	11.92	12.01	11.84	11.84
6008	NASDAQ	TAYD	Tue, Jun 29, 2021	11.96	12.00	11.91	11.91
6007	NASDAQ	TAYD	Mon, Jun 28, 2021	12.00	12.00	11.95	11.95
6006	NASDAQ	TAYD	Fri, Jun 25, 2021	11.93	12.01	11.93	12.00
6005	NASDAQ	TAYD	Thu, Jun 24, 2021	11.93	12.00	11.93	12.00
6004	NASDAQ	TAYD	Wed, Jun 23, 2021	11.94	11.96	11.89	11.90
6003	NASDAQ	TAYD	Tue, Jun 22, 2021	11.98	12.00	11.84	11.90
6002	NASDAQ	TAYD	Mon, Jun 21, 2021	12.07	12.07	11.93	11.93
6001	NASDAQ	TAYD	Fri, Jun 18, 2021	11.96	12.07	11.96	12.07
6000	NASDAQ	TAYD	Thu, Jun 17, 2021	12.02	12.02	11.96	12.00
5999	NASDAQ	TAYD	Wed, Jun 16, 2021	12.07	12.07	12.02	12.02
5998	NASDAQ	TAYD	Tue, Jun 15, 2021	11.82	12.01	11.77	12.01
5997	NASDAQ	TAYD	Mon, Jun 14, 2021	12.00	12.05	12.00	12.05
5996	NASDAQ	TAYD	Fri, Jun 11, 2021	12.00	12.00	11.97	11.97
5995	NASDAQ	TAYD	Thu, Jun 10, 2021	12.00	12.05	12.00	12.04
5994	NASDAQ	TAYD	Wed, Jun 9, 2021	12.01	12.05	12.00	12.00
5993	NASDAQ	TAYD	Tue, Jun 8, 2021	11.85	11.92	11.85	11.90
5992	NASDAQ	TAYD	Mon, Jun 7, 2021	11.75	11.84	11.75	11.84
5991	NASDAQ	TAYD	Fri, Jun 4, 2021	11.75	11.92	11.65	11.87
5990	NASDAQ	TAYD	Thu, Jun 3, 2021	11.82	11.93	11.82	11.93
5989	NASDAQ	TAYD	Wed, Jun 2, 2021	11.90	11.94	11.90	11.92
5988	NASDAQ	TAYD	Tue, Jun 1, 2021	11.88	11.95	11.80	11.95
5987	NASDAQ	TAYD	Fri, May 28, 2021	0.00	0.00	0.00	11.85
5986	NASDAQ	TAYD	Thu, May 27, 2021	11.90	11.90	11.85	11.85
5985	NASDAQ	TAYD	Wed, May 26, 2021	11.98	11.98	11.90	11.90
5984	NASDAQ	TAYD	Tue, May 25, 2021	12.01	12.02	11.95	11.95
5983	NASDAQ	TAYD	Mon, May 24, 2021	12.36	12.43	12.18	12.18
5982	NASDAQ	TAYD	Fri, May 21, 2021	12.26	12.26	12.17	12.17
5981	NASDAQ	TAYD	Thu, May 20, 2021	11.98	12.11	11.98	12.00
5980	NASDAQ	TAYD	Wed, May 19, 2021	11.98	12.10	11.85	11.99
5979	NASDAQ	TAYD	Tue, May 18, 2021	12.24	12.24	12.12	12.12
5978	NASDAQ	TAYD	Mon, May 17, 2021	12.19	12.19	12.19	12.19
5977	NASDAQ	TAYD	Fri, May 14, 2021	12.03	12.10	11.99	12.10
5976	NASDAQ	TAYD	Thu, May 13, 2021	11.99	12.12	11.99	12.10
5975	NASDAQ	TAYD	Wed, May 12, 2021	12.12	12.13	12.10	12.12
5974	NASDAQ	TAYD	Tue, May 11, 2021	12.40	12.40	12.09	12.09
5973	NASDAQ	TAYD	Mon, May 10, 2021	12.40	12.40	12.40	12.40
5972	NASDAQ	TAYD	Fri, May 7, 2021	12.35	12.35	12.08	12.25
5971	NASDAQ	TAYD	Thu, May 6, 2021	12.12	12.33	12.12	12.33
5970	NASDAQ	TAYD	Wed, May 5, 2021	12.06	12.06	12.05	12.05
5969	NASDAQ	TAYD	Tue, May 4, 2021	12.22	12.22	12.22	12.22
5968	NASDAQ	TAYD	Mon, May 3, 2021	12.18	12.30	11.95	12.22
5967	NASDAQ	TAYD	Fri, Apr 30, 2021	12.05	12.19	12.00	12.18
5966	NASDAQ	TAYD	Thu, Apr 29, 2021	11.99	12.00	11.87	12.00
5965	NASDAQ	TAYD	Wed, Apr 28, 2021	11.95	12.10	11.95	12.10
5964	NASDAQ	TAYD	Tue, Apr 27, 2021	11.91	12.00	11.91	12.00
5963	NASDAQ	TAYD	Mon, Apr 26, 2021	11.79	11.99	11.75	11.92
5962	NASDAQ	TAYD	Fri, Apr 23, 2021	11.66	11.95	11.66	11.90
5961	NASDAQ	TAYD	Thu, Apr 22, 2021	11.90	12.00	11.90	11.99
5960	NASDAQ	TAYD	Wed, Apr 21, 2021	11.99	11.99	11.89	11.89
5959	NASDAQ	TAYD	Tue, Apr 20, 2021	12.00	12.00	11.85	11.98
5958	NASDAQ	TAYD	Mon, Apr 19, 2021	11.85	11.99	11.85	11.99
5957	NASDAQ	TAYD	Fri, Apr 16, 2021	11.90	12.01	11.89	12.01
5956	NASDAQ	TAYD	Thu, Apr 15, 2021	11.88	11.95	11.81	11.92
5955	NASDAQ	TAYD	Wed, Apr 14, 2021	11.98	12.12	11.98	12.00
5954	NASDAQ	TAYD	Tue, Apr 13, 2021	12.18	12.19	11.82	11.89
5953	NASDAQ	TAYD	Mon, Apr 12, 2021	11.83	12.21	11.65	12.21
5952	NASDAQ	TAYD	Fri, Apr 9, 2021	11.83	11.83	11.52	11.81
5951	NASDAQ	TAYD	Thu, Apr 8, 2021	11.47	11.75	11.26	11.53
5950	NASDAQ	TAYD	Wed, Apr 7, 2021	11.75	11.75	11.56	11.56
5949	NASDAQ	TAYD	Tue, Apr 6, 2021	11.51	11.80	11.38	11.80
5948	NASDAQ	TAYD	Mon, Apr 5, 2021	11.68	11.68	11.46	11.67
5947	NASDAQ	TAYD	Thu, Apr 1, 2021	11.17	11.68	11.17	11.48
5946	NASDAQ	TAYD	Wed, Mar 31, 2021	11.05	11.89	11.05	11.34
5945	NASDAQ	TAYD	Tue, Mar 30, 2021	10.82	11.74	10.81	11.10
5944	NASDAQ	TAYD	Mon, Mar 29, 2021	10.88	10.95	10.81	10.82
5943	NASDAQ	TAYD	Fri, Mar 26, 2021	10.70	11.20	10.70	10.78
5942	NASDAQ	TAYD	Thu, Mar 25, 2021	10.95	10.95	10.60	10.70
5941	NASDAQ	TAYD	Wed, Mar 24, 2021	10.59	11.03	10.58	11.01
5940	NASDAQ	TAYD	Tue, Mar 23, 2021	11.27	11.37	10.77	10.77
5939	NASDAQ	TAYD	Mon, Mar 22, 2021	11.30	11.68	10.90	11.08
5938	NASDAQ	TAYD	Fri, Mar 19, 2021	11.70	11.75	11.19	11.19
5937	NASDAQ	TAYD	Thu, Mar 18, 2021	11.87	12.08	11.70	11.70
5936	NASDAQ	TAYD	Wed, Mar 17, 2021	12.00	12.14	11.72	11.72
5935	NASDAQ	TAYD	Tue, Mar 16, 2021	11.99	12.21	11.85	12.12
5934	NASDAQ	TAYD	Mon, Mar 15, 2021	12.00	12.04	11.80	11.80
5933	NASDAQ	TAYD	Fri, Mar 12, 2021	11.77	12.00	11.77	11.98
5932	NASDAQ	TAYD	Thu, Mar 11, 2021	11.62	12.25	11.62	11.85
5931	NASDAQ	TAYD	Wed, Mar 10, 2021	11.49	11.74	11.44	11.74
5930	NASDAQ	TAYD	Tue, Mar 9, 2021	11.09	11.44	10.94	11.44
5929	NASDAQ	TAYD	Mon, Mar 8, 2021	10.81	11.21	10.81	11.18
5928	NASDAQ	TAYD	Fri, Mar 5, 2021	11.06	11.06	10.88	10.99
5927	NASDAQ	TAYD	Thu, Mar 4, 2021	11.20	11.20	10.84	10.96
5926	NASDAQ	TAYD	Wed, Mar 3, 2021	11.17	11.20	11.10	11.20
5925	NASDAQ	TAYD	Tue, Mar 2, 2021	11.28	11.34	11.18	11.18
5924	NASDAQ	TAYD	Mon, Mar 1, 2021	11.05	11.28	11.03	11.16
5923	NASDAQ	TAYD	Fri, Feb 26, 2021	11.46	11.93	11.05	11.07
5922	NASDAQ	TAYD	Thu, Feb 25, 2021	11.46	11.55	11.40	11.41
5921	NASDAQ	TAYD	Wed, Feb 24, 2021	11.61	11.70	11.61	11.70
5920	NASDAQ	TAYD	Tue, Feb 23, 2021	11.60	11.65	11.40	11.60
5919	NASDAQ	TAYD	Mon, Feb 22, 2021	11.73	11.83	11.60	11.68
5918	NASDAQ	TAYD	Fri, Feb 19, 2021	11.61	11.71	11.60	11.64
5917	NASDAQ	TAYD	Thu, Feb 18, 2021	11.64	11.75	11.60	11.65
5916	NASDAQ	TAYD	Wed, Feb 17, 2021	11.77	11.77	11.63	11.64
5915	NASDAQ	TAYD	Tue, Feb 16, 2021	11.49	11.76	11.40	11.64
5914	NASDAQ	TAYD	Fri, Feb 12, 2021	11.40	11.49	11.12	11.49
5913	NASDAQ	TAYD	Thu, Feb 11, 2021	11.30	11.48	11.30	11.34
5912	NASDAQ	TAYD	Wed, Feb 10, 2021	11.49	11.49	11.31	11.48
5911	NASDAQ	TAYD	Tue, Feb 9, 2021	10.52	11.47	10.52	11.47
5910	NASDAQ	TAYD	Mon, Feb 8, 2021	10.50	10.61	10.44	10.61
5909	NASDAQ	TAYD	Fri, Feb 5, 2021	10.55	10.57	10.45	10.48
5908	NASDAQ	TAYD	Thu, Feb 4, 2021	10.47	10.47	10.45	10.45
5907	NASDAQ	TAYD	Wed, Feb 3, 2021	10.35	10.41	10.26	10.41
5906	NASDAQ	TAYD	Tue, Feb 2, 2021	10.30	10.40	10.30	10.35
5905	NASDAQ	TAYD	Mon, Feb 1, 2021	10.36	10.40	10.25	10.33
5904	NASDAQ	TAYD	Fri, Jan 29, 2021	10.36	10.46	10.36	10.42
5903	NASDAQ	TAYD	Thu, Jan 28, 2021	10.42	10.48	10.35	10.45
5902	NASDAQ	TAYD	Wed, Jan 27, 2021	10.50	10.50	10.30	10.43
5901	NASDAQ	TAYD	Tue, Jan 26, 2021	10.40	10.47	10.40	10.47
5900	NASDAQ	TAYD	Mon, Jan 25, 2021	10.49	10.49	10.35	10.40
5899	NASDAQ	TAYD	Fri, Jan 22, 2021	10.45	10.45	10.40	10.40
5898	NASDAQ	TAYD	Thu, Jan 21, 2021	10.31	10.50	10.31	10.49
5897	NASDAQ	TAYD	Wed, Jan 20, 2021	10.46	10.48	10.40	10.40
5896	NASDAQ	TAYD	Tue, Jan 19, 2021	10.46	10.49	10.32	10.38
5895	NASDAQ	TAYD	Fri, Jan 15, 2021	10.11	10.35	10.10	10.21
5894	NASDAQ	TAYD	Thu, Jan 14, 2021	10.13	10.24	10.08	10.24
5893	NASDAQ	TAYD	Wed, Jan 13, 2021	10.00	10.07	10.00	10.07
5892	NASDAQ	TAYD	Tue, Jan 12, 2021	10.07	10.07	9.84	9.88
5891	NASDAQ	TAYD	Mon, Jan 11, 2021	10.14	10.16	10.00	10.00
5890	NASDAQ	TAYD	Fri, Jan 8, 2021	10.07	10.19	10.00	10.19
5889	NASDAQ	TAYD	Thu, Jan 7, 2021	10.38	10.47	10.05	10.06
5888	NASDAQ	TAYD	Wed, Jan 6, 2021	10.25	10.50	10.23	10.27
5887	NASDAQ	TAYD	Tue, Jan 5, 2021	10.50	10.50	10.25	10.25
5886	NASDAQ	TAYD	Mon, Jan 4, 2021	10.74	10.74	10.10	10.35
5885	NASDAQ	TAYD	Thu, Dec 31, 2020	10.10	11.00	9.86	10.47
5884	NASDAQ	TAYD	Wed, Dec 30, 2020	9.88	10.19	9.88	10.10
5883	NASDAQ	TAYD	Tue, Dec 29, 2020	9.90	9.90	9.76	9.80
5882	NASDAQ	TAYD	Mon, Dec 28, 2020	10.10	10.10	9.80	9.80
5881	NASDAQ	TAYD	Thu, Dec 24, 2020	10.04	10.04	10.04	10.04
5880	NASDAQ	TAYD	Wed, Dec 23, 2020	10.00	10.09	9.95	9.95
5879	NASDAQ	TAYD	Tue, Dec 22, 2020	9.84	10.01	9.84	9.94
5878	NASDAQ	TAYD	Mon, Dec 21, 2020	9.87	9.93	9.87	9.93
5877	NASDAQ	TAYD	Fri, Dec 18, 2020	10.14	10.15	9.82	9.82
5876	NASDAQ	TAYD	Thu, Dec 17, 2020	10.25	10.25	10.05	10.20
5875	NASDAQ	TAYD	Wed, Dec 16, 2020	10.28	10.28	10.25	10.26
5874	NASDAQ	TAYD	Tue, Dec 15, 2020	10.35	10.35	10.25	10.25
5873	NASDAQ	TAYD	Mon, Dec 14, 2020	10.29	10.35	10.26	10.33
5872	NASDAQ	TAYD	Fri, Dec 11, 2020	9.95	10.23	9.95	10.23
5871	NASDAQ	TAYD	Thu, Dec 10, 2020	9.93	10.00	9.87	9.87
5870	NASDAQ	TAYD	Wed, Dec 9, 2020	10.43	10.43	9.83	9.99
5869	NASDAQ	TAYD	Tue, Dec 8, 2020	10.50	10.50	10.45	10.45
5868	NASDAQ	TAYD	Mon, Dec 7, 2020	10.46	10.46	10.27	10.29
5867	NASDAQ	TAYD	Fri, Dec 4, 2020	10.34	10.50	10.34	10.50
5866	NASDAQ	TAYD	Thu, Dec 3, 2020	10.32	10.32	10.29	10.29
5865	NASDAQ	TAYD	Wed, Dec 2, 2020	10.72	10.72	10.37	10.37
5864	NASDAQ	TAYD	Tue, Dec 1, 2020	10.85	10.86	10.68	10.68
5863	NASDAQ	TAYD	Mon, Nov 30, 2020	10.55	10.55	10.55	10.54
5862	NASDAQ	TAYD	Fri, Nov 27, 2020	10.47	10.54	10.45	10.54
5861	NASDAQ	TAYD	Wed, Nov 25, 2020	10.11	10.45	10.11	10.45
5860	NASDAQ	TAYD	Tue, Nov 24, 2020	10.28	10.45	10.27	10.43
5859	NASDAQ	TAYD	Mon, Nov 23, 2020	10.00	10.33	9.92	10.33
5858	NASDAQ	TAYD	Fri, Nov 20, 2020	9.58	9.94	9.58	9.90
5857	NASDAQ	TAYD	Thu, Nov 19, 2020	9.71	9.71	9.54	9.62
5856	NASDAQ	TAYD	Wed, Nov 18, 2020	9.50	9.66	9.41	9.55
5855	NASDAQ	TAYD	Tue, Nov 17, 2020	9.33	9.50	9.33	9.50
5854	NASDAQ	TAYD	Mon, Nov 16, 2020	9.45	9.45	9.27	9.40
5853	NASDAQ	TAYD	Fri, Nov 13, 2020	9.35	9.47	9.32	9.47
5852	NASDAQ	TAYD	Thu, Nov 12, 2020	9.15	9.29	9.13	9.29
5851	NASDAQ	TAYD	Wed, Nov 11, 2020	9.37	9.37	9.00	9.00
5850	NASDAQ	TAYD	Tue, Nov 10, 2020	9.34	9.44	9.34	9.36
5849	NASDAQ	TAYD	Mon, Nov 9, 2020	9.27	9.30	9.21	9.25
5848	NASDAQ	TAYD	Fri, Nov 6, 2020	9.14	9.23	9.14	9.23
5847	NASDAQ	TAYD	Thu, Nov 5, 2020	9.21	9.25	9.21	9.25
5846	NASDAQ	TAYD	Wed, Nov 4, 2020	9.26	9.26	8.99	9.13
5845	NASDAQ	TAYD	Tue, Nov 3, 2020	9.07	9.16	9.07	9.16
5844	NASDAQ	TAYD	Mon, Nov 2, 2020	9.24	9.30	9.10	9.10
5843	NASDAQ	TAYD	Fri, Oct 30, 2020	9.50	9.50	9.45	9.45
5842	NASDAQ	TAYD	Thu, Oct 29, 2020	9.55	9.63	9.26	9.63
5841	NASDAQ	TAYD	Wed, Oct 28, 2020	9.29	9.95	9.29	9.58
5840	NASDAQ	TAYD	Tue, Oct 27, 2020	9.70	9.80	9.31	9.31
5839	NASDAQ	TAYD	Mon, Oct 26, 2020	9.90	9.90	9.80	9.86
5838	NASDAQ	TAYD	Fri, Oct 23, 2020	9.68	9.70	9.47	9.60
5837	NASDAQ	TAYD	Thu, Oct 22, 2020	9.68	9.90	9.68	9.71
5836	NASDAQ	TAYD	Wed, Oct 21, 2020	9.75	10.00	9.72	10.00
5835	NASDAQ	TAYD	Tue, Oct 20, 2020	9.70	9.70	9.68	9.68
5834	NASDAQ	TAYD	Mon, Oct 19, 2020	9.65	9.71	9.60	9.65
5833	NASDAQ	TAYD	Fri, Oct 16, 2020	9.48	9.75	9.48	9.65
5832	NASDAQ	TAYD	Thu, Oct 15, 2020	9.50	9.60	9.38	9.60
5831	NASDAQ	TAYD	Wed, Oct 14, 2020	9.18	9.50	9.18	9.44
5830	NASDAQ	TAYD	Tue, Oct 13, 2020	0.00	0.00	0.00	9.23
5829	NASDAQ	TAYD	Mon, Oct 12, 2020	9.40	9.40	9.10	9.23
5828	NASDAQ	TAYD	Fri, Oct 9, 2020	9.30	9.49	9.03	9.49
5827	NASDAQ	TAYD	Thu, Oct 8, 2020	9.39	9.39	9.20	9.20
5826	NASDAQ	TAYD	Wed, Oct 7, 2020	9.42	9.47	9.22	9.22
5825	NASDAQ	TAYD	Tue, Oct 6, 2020	9.22	9.22	9.22	9.22
5824	NASDAQ	TAYD	Mon, Oct 5, 2020	9.44	9.48	9.23	9.25
5823	NASDAQ	TAYD	Fri, Oct 2, 2020	9.12	9.47	9.12	9.45
5822	NASDAQ	TAYD	Thu, Oct 1, 2020	9.43	9.43	9.21	9.21
5821	NASDAQ	TAYD	Wed, Sep 30, 2020	9.49	9.50	9.49	9.50
5820	NASDAQ	TAYD	Tue, Sep 29, 2020	9.28	9.40	9.05	9.10
5819	NASDAQ	TAYD	Mon, Sep 28, 2020	9.27	9.31	9.27	9.31
5818	NASDAQ	TAYD	Fri, Sep 25, 2020	9.00	9.30	9.00	9.28
5817	NASDAQ	TAYD	Thu, Sep 24, 2020	8.58	9.21	8.58	9.21
5816	NASDAQ	TAYD	Wed, Sep 23, 2020	8.83	8.86	8.70	8.76
5815	NASDAQ	TAYD	Tue, Sep 22, 2020	8.99	9.19	8.90	8.93
5814	NASDAQ	TAYD	Mon, Sep 21, 2020	9.07	9.30	8.75	8.98
5813	NASDAQ	TAYD	Fri, Sep 18, 2020	9.29	9.29	8.91	9.28
5812	NASDAQ	TAYD	Thu, Sep 17, 2020	9.17	9.17	9.03	9.09
5811	NASDAQ	TAYD	Wed, Sep 16, 2020	9.44	9.44	9.01	9.15
5810	NASDAQ	TAYD	Tue, Sep 15, 2020	9.00	9.10	8.69	9.00
5809	NASDAQ	TAYD	Mon, Sep 14, 2020	8.85	9.28	8.75	9.28
5808	NASDAQ	TAYD	Fri, Sep 11, 2020	9.24	9.24	8.75	8.75
5807	NASDAQ	TAYD	Thu, Sep 10, 2020	9.28	9.40	9.16	9.18
5806	NASDAQ	TAYD	Wed, Sep 9, 2020	9.35	9.38	9.20	9.20
5805	NASDAQ	TAYD	Tue, Sep 8, 2020	9.46	9.50	9.21	9.21
5804	NASDAQ	TAYD	Fri, Sep 4, 2020	9.59	9.70	9.45	9.56
5803	NASDAQ	TAYD	Thu, Sep 3, 2020	9.65	9.85	9.49	9.85
5802	NASDAQ	TAYD	Wed, Sep 2, 2020	9.68	9.99	9.68	9.98
5801	NASDAQ	TAYD	Tue, Sep 1, 2020	9.59	9.88	9.54	9.61
5800	NASDAQ	TAYD	Mon, Aug 31, 2020	10.58	10.58	9.35	9.35
5799	NASDAQ	TAYD	Fri, Aug 28, 2020	10.29	10.62	10.16	10.62
5798	NASDAQ	TAYD	Thu, Aug 27, 2020	10.07	10.62	10.07	10.36
5797	NASDAQ	TAYD	Wed, Aug 26, 2020	10.33	10.62	10.05	10.44
5796	NASDAQ	TAYD	Tue, Aug 25, 2020	0.00	0.00	0.00	10.50
5795	NASDAQ	TAYD	Mon, Aug 24, 2020	10.15	10.54	10.15	10.50
5794	NASDAQ	TAYD	Fri, Aug 21, 2020	0.00	0.00	0.00	10.20
5793	NASDAQ	TAYD	Thu, Aug 20, 2020	10.03	10.23	9.82	10.20
5792	NASDAQ	TAYD	Wed, Aug 19, 2020	10.22	10.22	10.22	10.22
5791	NASDAQ	TAYD	Tue, Aug 18, 2020	10.27	10.27	10.10	10.11
5790	NASDAQ	TAYD	Mon, Aug 17, 2020	10.26	10.26	10.15	10.15
5789	NASDAQ	TAYD	Fri, Aug 14, 2020	10.09	10.25	10.09	10.19
5788	NASDAQ	TAYD	Thu, Aug 13, 2020	10.02	10.21	10.02	10.21
5787	NASDAQ	TAYD	Wed, Aug 12, 2020	10.22	10.36	10.00	10.36
5786	NASDAQ	TAYD	Tue, Aug 11, 2020	10.41	10.64	10.40	10.48
5785	NASDAQ	TAYD	Mon, Aug 10, 2020	11.03	11.03	10.82	10.82
5784	NASDAQ	TAYD	Fri, Aug 7, 2020	11.15	11.24	10.90	11.24
5783	NASDAQ	TAYD	Thu, Aug 6, 2020	10.86	11.12	10.86	11.00
5782	NASDAQ	TAYD	Wed, Aug 5, 2020	10.75	11.04	10.68	11.04
5781	NASDAQ	TAYD	Tue, Aug 4, 2020	10.20	10.50	10.20	10.50
5780	NASDAQ	TAYD	Mon, Aug 3, 2020	0.00	0.00	0.00	10.06
5779	NASDAQ	TAYD	Fri, Jul 31, 2020	10.09	10.18	10.03	10.06
5778	NASDAQ	TAYD	Thu, Jul 30, 2020	10.00	10.10	10.00	10.09
5777	NASDAQ	TAYD	Wed, Jul 29, 2020	10.10	10.19	10.10	10.18
5776	NASDAQ	TAYD	Tue, Jul 28, 2020	10.24	10.24	10.20	10.20
5775	NASDAQ	TAYD	Mon, Jul 27, 2020	10.31	10.31	10.31	10.31
5774	NASDAQ	TAYD	Fri, Jul 24, 2020	10.23	10.23	10.23	10.23
5773	NASDAQ	TAYD	Thu, Jul 23, 2020	10.22	10.25	10.10	10.10
5772	NASDAQ	TAYD	Wed, Jul 22, 2020	10.11	10.29	10.11	10.29
5771	NASDAQ	TAYD	Tue, Jul 21, 2020	10.25	10.31	10.13	10.15
5770	NASDAQ	TAYD	Mon, Jul 20, 2020	10.17	10.25	10.17	10.24
5769	NASDAQ	TAYD	Fri, Jul 17, 2020	10.16	10.16	10.16	10.16
5768	NASDAQ	TAYD	Thu, Jul 16, 2020	10.08	10.24	10.08	10.24
5767	NASDAQ	TAYD	Wed, Jul 15, 2020	9.89	10.24	9.89	10.08
5766	NASDAQ	TAYD	Tue, Jul 14, 2020	9.86	10.17	8.68	9.85
5765	NASDAQ	TAYD	Mon, Jul 13, 2020	10.19	10.19	10.00	10.00
5764	NASDAQ	TAYD	Fri, Jul 10, 2020	10.22	10.28	10.15	10.28
5763	NASDAQ	TAYD	Thu, Jul 9, 2020	10.00	10.10	10.00	10.10
5762	NASDAQ	TAYD	Wed, Jul 8, 2020	10.05	10.05	10.00	10.03
5761	NASDAQ	TAYD	Tue, Jul 7, 2020	10.24	10.24	10.00	10.00
5760	NASDAQ	TAYD	Mon, Jul 6, 2020	10.03	10.23	10.03	10.23
5759	NASDAQ	TAYD	Thu, Jul 2, 2020	9.97	10.02	9.95	9.96
5758	NASDAQ	TAYD	Wed, Jul 1, 2020	10.02	10.03	9.94	9.94
5757	NASDAQ	TAYD	Tue, Jun 30, 2020	9.85	10.00	9.85	10.00
5756	NASDAQ	TAYD	Mon, Jun 29, 2020	9.85	10.03	9.85	10.03
5755	NASDAQ	TAYD	Fri, Jun 26, 2020	10.08	10.08	9.83	9.85
5754	NASDAQ	TAYD	Thu, Jun 25, 2020	10.20	10.20	10.05	10.09
5753	NASDAQ	TAYD	Wed, Jun 24, 2020	11.05	11.05	9.98	10.15
5752	NASDAQ	TAYD	Tue, Jun 23, 2020	11.46	11.46	11.25	11.25
5751	NASDAQ	TAYD	Mon, Jun 22, 2020	10.95	11.18	10.70	10.70
5750	NASDAQ	TAYD	Fri, Jun 19, 2020	11.07	11.10	10.72	10.93
5749	NASDAQ	TAYD	Thu, Jun 18, 2020	11.08	11.08	10.70	10.73
5748	NASDAQ	TAYD	Wed, Jun 17, 2020	10.66	10.66	10.66	10.66
5747	NASDAQ	TAYD	Tue, Jun 16, 2020	10.65	10.88	10.65	10.65
5746	NASDAQ	TAYD	Mon, Jun 15, 2020	10.79	10.79	10.79	10.79
5745	NASDAQ	TAYD	Fri, Jun 12, 2020	0.00	0.00	0.00	10.50
5744	NASDAQ	TAYD	Thu, Jun 11, 2020	10.40	10.50	10.40	10.50
5743	NASDAQ	TAYD	Wed, Jun 10, 2020	10.90	10.90	10.86	10.86
5742	NASDAQ	TAYD	Tue, Jun 9, 2020	0.00	0.00	0.00	10.99
5741	NASDAQ	TAYD	Mon, Jun 8, 2020	11.07	11.09	10.82	10.99
5740	NASDAQ	TAYD	Fri, Jun 5, 2020	11.03	11.03	10.91	10.91
5739	NASDAQ	TAYD	Thu, Jun 4, 2020	10.80	11.00	10.80	11.00
5738	NASDAQ	TAYD	Wed, Jun 3, 2020	10.73	10.73	10.73	10.73
5737	NASDAQ	TAYD	Tue, Jun 2, 2020	0.00	0.00	0.00	10.69
5736	NASDAQ	TAYD	Mon, Jun 1, 2020	10.69	10.69	10.69	10.69
5735	NASDAQ	TAYD	Fri, May 29, 2020	10.75	10.99	10.75	10.99
5734	NASDAQ	TAYD	Thu, May 28, 2020	10.60	10.73	10.31	10.50
5733	NASDAQ	TAYD	Wed, May 27, 2020	10.50	10.75	10.50	10.62
5732	NASDAQ	TAYD	Tue, May 26, 2020	10.50	10.50	10.28	10.38
5731	NASDAQ	TAYD	Fri, May 22, 2020	10.40	10.40	10.40	10.40
5730	NASDAQ	TAYD	Thu, May 21, 2020	10.35	10.35	10.28	10.28
5729	NASDAQ	TAYD	Wed, May 20, 2020	10.39	10.45	10.39	10.45
5728	NASDAQ	TAYD	Tue, May 19, 2020	0.00	0.00	0.00	10.33
5727	NASDAQ	TAYD	Mon, May 18, 2020	10.28	10.50	10.28	10.33
5726	NASDAQ	TAYD	Fri, May 15, 2020	10.16	10.16	10.16	10.16
5725	NASDAQ	TAYD	Thu, May 14, 2020	0.00	0.00	0.00	10.67
5724	NASDAQ	TAYD	Wed, May 13, 2020	0.00	0.00	0.00	10.67
5723	NASDAQ	TAYD	Tue, May 12, 2020	10.30	10.67	10.08	10.67
5722	NASDAQ	TAYD	Mon, May 11, 2020	10.39	10.69	10.06	10.06
5721	NASDAQ	TAYD	Fri, May 8, 2020	10.34	10.50	10.34	10.42
5720	NASDAQ	TAYD	Thu, May 7, 2020	10.01	10.15	10.01	10.15
5719	NASDAQ	TAYD	Wed, May 6, 2020	10.16	10.20	10.01	10.20
5718	NASDAQ	TAYD	Tue, May 5, 2020	10.22	10.35	10.03	10.03
5717	NASDAQ	TAYD	Mon, May 4, 2020	10.03	10.36	10.03	10.34
5716	NASDAQ	TAYD	Fri, May 1, 2020	10.64	10.70	10.03	10.70
5715	NASDAQ	TAYD	Thu, Apr 30, 2020	9.92	10.75	9.92	10.75
5714	NASDAQ	TAYD	Wed, Apr 29, 2020	10.16	10.45	9.91	10.30
5713	NASDAQ	TAYD	Tue, Apr 28, 2020	10.48	10.48	9.88	9.88
5712	NASDAQ	TAYD	Mon, Apr 27, 2020	10.42	10.42	10.12	10.16
5711	NASDAQ	TAYD	Fri, Apr 24, 2020	9.74	10.07	9.71	10.07
5710	NASDAQ	TAYD	Thu, Apr 23, 2020	10.48	10.57	9.72	10.26
5709	NASDAQ	TAYD	Wed, Apr 22, 2020	10.33	10.48	10.15	10.48
5708	NASDAQ	TAYD	Tue, Apr 21, 2020	10.00	10.05	9.89	9.89
5707	NASDAQ	TAYD	Mon, Apr 20, 2020	10.23	10.24	10.00	10.00
5706	NASDAQ	TAYD	Fri, Apr 17, 2020	9.66	10.04	9.66	10.00
5705	NASDAQ	TAYD	Thu, Apr 16, 2020	10.10	10.37	9.84	9.99
5704	NASDAQ	TAYD	Wed, Apr 15, 2020	10.35	10.44	10.10	10.44
5703	NASDAQ	TAYD	Tue, Apr 14, 2020	10.05	10.69	10.05	10.67
5702	NASDAQ	TAYD	Mon, Apr 13, 2020	10.32	10.63	10.10	10.40
5701	NASDAQ	TAYD	Thu, Apr 9, 2020	9.33	10.48	9.16	10.15
5700	NASDAQ	TAYD	Wed, Apr 8, 2020	9.50	9.50	8.78	9.16
5699	NASDAQ	TAYD	Tue, Apr 7, 2020	8.85	9.25	8.85	9.25
5698	NASDAQ	TAYD	Mon, Apr 6, 2020	8.20	8.85	8.20	8.85
5697	NASDAQ	TAYD	Fri, Apr 3, 2020	8.23	8.23	8.23	8.23
5696	NASDAQ	TAYD	Thu, Apr 2, 2020	8.41	8.41	8.41	8.41
5695	NASDAQ	TAYD	Wed, Apr 1, 2020	8.76	8.76	8.76	8.76
5694	NASDAQ	TAYD	Tue, Mar 31, 2020	8.99	8.99	8.40	8.45
5693	NASDAQ	TAYD	Mon, Mar 30, 2020	9.49	9.49	8.32	8.55
5692	NASDAQ	TAYD	Fri, Mar 27, 2020	8.69	9.18	7.80	9.18
5691	NASDAQ	TAYD	Thu, Mar 26, 2020	8.66	9.50	8.52	9.03
5690	NASDAQ	TAYD	Wed, Mar 25, 2020	10.71	10.71	6.82	8.24
5689	NASDAQ	TAYD	Tue, Mar 24, 2020	7.00	7.61	6.83	7.43
5688	NASDAQ	TAYD	Mon, Mar 23, 2020	7.07	7.30	6.80	6.80
5687	NASDAQ	TAYD	Fri, Mar 20, 2020	7.44	7.75	7.00	7.00
5686	NASDAQ	TAYD	Thu, Mar 19, 2020	6.75	8.07	6.75	7.87
5685	NASDAQ	TAYD	Wed, Mar 18, 2020	7.33	7.33	6.61	7.02
5684	NASDAQ	TAYD	Tue, Mar 17, 2020	8.09	8.19	7.16	7.16
5683	NASDAQ	TAYD	Mon, Mar 16, 2020	8.30	8.51	8.04	8.04
5682	NASDAQ	TAYD	Fri, Mar 13, 2020	9.77	9.77	8.65	8.65
5681	NASDAQ	TAYD	Thu, Mar 12, 2020	9.40	9.40	8.60	9.21
5680	NASDAQ	TAYD	Wed, Mar 11, 2020	9.63	9.63	8.76	9.01
5679	NASDAQ	TAYD	Tue, Mar 10, 2020	10.00	10.39	9.61	9.67
5678	NASDAQ	TAYD	Mon, Mar 9, 2020	10.25	10.44	9.76	9.76
5677	NASDAQ	TAYD	Fri, Mar 6, 2020	10.61	10.62	10.31	10.35
5676	NASDAQ	TAYD	Thu, Mar 5, 2020	10.99	11.06	10.65	10.70
5675	NASDAQ	TAYD	Wed, Mar 4, 2020	11.26	11.27	10.71	10.80
5674	NASDAQ	TAYD	Tue, Mar 3, 2020	10.88	11.21	10.81	10.81
5673	NASDAQ	TAYD	Mon, Mar 2, 2020	11.11	11.57	10.62	10.62
5672	NASDAQ	TAYD	Fri, Feb 28, 2020	11.77	11.77	11.23	11.23
5671	NASDAQ	TAYD	Thu, Feb 27, 2020	11.54	11.84	11.35	11.82
5670	NASDAQ	TAYD	Wed, Feb 26, 2020	11.85	11.95	11.75	11.95
5669	NASDAQ	TAYD	Tue, Feb 25, 2020	12.20	12.20	11.68	11.96
5668	NASDAQ	TAYD	Mon, Feb 24, 2020	12.00	12.20	11.91	12.06
5667	NASDAQ	TAYD	Fri, Feb 21, 2020	12.39	12.42	12.23	12.41
5666	NASDAQ	TAYD	Thu, Feb 20, 2020	12.40	12.47	12.30	12.38
5665	NASDAQ	TAYD	Wed, Feb 19, 2020	12.14	12.34	12.14	12.34
5664	NASDAQ	TAYD	Tue, Feb 18, 2020	12.11	12.23	12.11	12.23
5663	NASDAQ	TAYD	Fri, Feb 14, 2020	12.01	12.08	11.86	12.08
5662	NASDAQ	TAYD	Thu, Feb 13, 2020	12.23	12.30	12.00	12.10
5661	NASDAQ	TAYD	Wed, Feb 12, 2020	12.17	12.17	12.12	12.12
5660	NASDAQ	TAYD	Tue, Feb 11, 2020	12.28	12.28	12.20	12.26
5659	NASDAQ	TAYD	Mon, Feb 10, 2020	12.38	12.45	12.38	12.45
5658	NASDAQ	TAYD	Fri, Feb 7, 2020	12.19	12.25	12.17	12.25
5657	NASDAQ	TAYD	Wed, Feb 5, 2020	12.35	12.40	12.15	12.40
5656	NASDAQ	TAYD	Tue, Feb 4, 2020	12.39	12.39	12.13	12.29
5655	NASDAQ	TAYD	Mon, Feb 3, 2020	12.30	12.40	12.30	12.35
5654	NASDAQ	TAYD	Fri, Jan 31, 2020	0.00	0.00	0.00	12.30
5653	NASDAQ	TAYD	Thu, Jan 30, 2020	12.26	12.30	12.26	12.30
5652	NASDAQ	TAYD	Wed, Jan 29, 2020	12.27	12.39	12.15	12.39
5651	NASDAQ	TAYD	Tue, Jan 28, 2020	12.29	13.39	12.29	12.45
5650	NASDAQ	TAYD	Mon, Jan 27, 2020	11.88	12.39	11.88	12.28
5649	NASDAQ	TAYD	Fri, Jan 24, 2020	12.37	12.43	12.35	12.39
5648	NASDAQ	TAYD	Thu, Jan 23, 2020	12.18	12.40	12.18	12.39
5647	NASDAQ	TAYD	Wed, Jan 22, 2020	12.49	12.50	12.01	12.33
5646	NASDAQ	TAYD	Tue, Jan 21, 2020	12.44	12.44	12.01	12.29
5645	NASDAQ	TAYD	Fri, Jan 17, 2020	12.28	12.50	12.28	12.30
5644	NASDAQ	TAYD	Thu, Jan 16, 2020	12.24	12.44	12.00	12.00
5643	NASDAQ	TAYD	Wed, Jan 15, 2020	12.15	12.32	11.91	12.29
5642	NASDAQ	TAYD	Tue, Jan 14, 2020	12.11	12.27	11.57	12.21
5641	NASDAQ	TAYD	Mon, Jan 13, 2020	11.50	12.40	11.50	12.18
5640	NASDAQ	TAYD	Fri, Jan 10, 2020	11.38	11.70	11.34	11.70
5639	NASDAQ	TAYD	Thu, Jan 9, 2020	11.45	11.45	11.27	11.27
5638	NASDAQ	TAYD	Wed, Jan 8, 2020	11.50	11.50	11.50	11.50
5637	NASDAQ	TAYD	Tue, Jan 7, 2020	11.48	11.76	11.44	11.57
5636	NASDAQ	TAYD	Mon, Jan 6, 2020	11.30	11.41	11.30	11.41
5635	NASDAQ	TAYD	Fri, Jan 3, 2020	11.03	11.39	11.03	11.28
5634	NASDAQ	TAYD	Thu, Jan 2, 2020	10.81	11.18	10.65	11.05
5633	NASDAQ	TAYD	Tue, Dec 31, 2019	10.63	10.64	10.48	10.51
5632	NASDAQ	TAYD	Mon, Dec 30, 2019	10.50	10.89	10.46	10.66
5631	NASDAQ	TAYD	Fri, Dec 27, 2019	10.24	10.61	10.24	10.44
5630	NASDAQ	TAYD	Thu, Dec 26, 2019	10.41	10.41	10.15	10.36
5629	NASDAQ	TAYD	Tue, Dec 24, 2019	10.21	10.23	10.20	10.23
5628	NASDAQ	TAYD	Mon, Dec 23, 2019	10.41	10.41	10.23	10.23
5627	NASDAQ	TAYD	Fri, Dec 20, 2019	10.17	10.23	10.15	10.15
5626	NASDAQ	TAYD	Thu, Dec 19, 2019	10.36	10.37	10.10	10.11
5625	NASDAQ	TAYD	Wed, Dec 18, 2019	10.30	10.33	10.23	10.27
5624	NASDAQ	TAYD	Tue, Dec 17, 2019	10.29	10.29	10.29	10.29
5623	NASDAQ	TAYD	Mon, Dec 16, 2019	10.38	10.38	10.23	10.23
5622	NASDAQ	TAYD	Fri, Dec 13, 2019	10.29	10.38	10.25	10.26
5621	NASDAQ	TAYD	Thu, Dec 12, 2019	10.43	10.44	10.43	10.44
5620	NASDAQ	TAYD	Wed, Dec 11, 2019	10.22	10.33	10.22	10.28
5619	NASDAQ	TAYD	Mon, Dec 9, 2019	0.00	0.00	0.00	10.22
5618	NASDAQ	TAYD	Fri, Dec 6, 2019	10.36	10.36	10.22	10.22
5617	NASDAQ	TAYD	Thu, Dec 5, 2019	10.42	10.43	10.36	10.37
5616	NASDAQ	TAYD	Wed, Dec 4, 2019	10.36	10.37	10.36	10.37
5615	NASDAQ	TAYD	Tue, Dec 3, 2019	10.36	10.36	10.36	10.36
5614	NASDAQ	TAYD	Mon, Dec 2, 2019	10.62	10.62	10.62	10.62
5613	NASDAQ	TAYD	Fri, Nov 29, 2019	10.68	10.68	10.68	10.68
5612	NASDAQ	TAYD	Wed, Nov 27, 2019	10.45	10.54	10.45	10.49
5611	NASDAQ	TAYD	Tue, Nov 26, 2019	0.00	0.00	0.00	10.49
5610	NASDAQ	TAYD	Mon, Nov 25, 2019	0.00	0.00	0.00	10.49
5609	NASDAQ	TAYD	Fri, Nov 22, 2019	10.51	10.58	10.49	10.49
5608	NASDAQ	TAYD	Thu, Nov 21, 2019	0.00	0.00	0.00	10.38
5607	NASDAQ	TAYD	Wed, Nov 20, 2019	10.46	10.76	10.38	10.38
5606	NASDAQ	TAYD	Tue, Nov 19, 2019	10.42	10.73	10.42	10.73
5605	NASDAQ	TAYD	Mon, Nov 18, 2019	10.45	10.45	10.45	10.45
5604	NASDAQ	TAYD	Fri, Nov 15, 2019	10.61	10.61	10.45	10.50
5603	NASDAQ	TAYD	Thu, Nov 14, 2019	10.59	10.59	10.59	10.59
5602	NASDAQ	TAYD	Wed, Nov 13, 2019	10.50	10.68	10.50	10.52
5601	NASDAQ	TAYD	Tue, Nov 12, 2019	0.00	0.00	0.00	10.65
5600	NASDAQ	TAYD	Mon, Nov 11, 2019	10.64	10.65	10.64	10.65
5599	NASDAQ	TAYD	Fri, Nov 8, 2019	10.70	10.75	10.66	10.66
5598	NASDAQ	TAYD	Thu, Nov 7, 2019	10.85	10.85	10.50	10.50
5597	NASDAQ	TAYD	Wed, Nov 6, 2019	10.78	10.78	10.78	10.78
5596	NASDAQ	TAYD	Tue, Nov 5, 2019	10.59	10.68	10.59	10.68
5595	NASDAQ	TAYD	Mon, Nov 4, 2019	0.00	0.00	0.00	10.39
5594	NASDAQ	TAYD	Fri, Nov 1, 2019	10.39	10.40	10.39	10.39
5593	NASDAQ	TAYD	Thu, Oct 31, 2019	0.00	0.00	0.00	10.66
5592	NASDAQ	TAYD	Tue, Oct 29, 2019	10.66	10.66	10.66	10.66
5591	NASDAQ	TAYD	Mon, Oct 28, 2019	10.68	11.00	10.51	10.86
5590	NASDAQ	TAYD	Fri, Oct 25, 2019	0.00	0.00	0.00	11.00
5589	NASDAQ	TAYD	Wed, Oct 23, 2019	11.00	11.00	11.00	11.00
5588	NASDAQ	TAYD	Tue, Oct 22, 2019	10.80	11.00	10.60	11.00
5587	NASDAQ	TAYD	Mon, Oct 21, 2019	10.79	10.79	10.52	10.59
5586	NASDAQ	TAYD	Fri, Oct 18, 2019	10.78	10.78	10.70	10.71
5585	NASDAQ	TAYD	Thu, Oct 17, 2019	10.51	10.80	10.51	10.51
5584	NASDAQ	TAYD	Wed, Oct 16, 2019	10.43	10.60	10.43	10.60
5583	NASDAQ	TAYD	Tue, Oct 15, 2019	10.66	10.66	10.62	10.62
5582	NASDAQ	TAYD	Mon, Oct 14, 2019	10.71	10.98	10.61	10.61
5581	NASDAQ	TAYD	Fri, Oct 11, 2019	10.90	10.95	10.64	10.64
5580	NASDAQ	TAYD	Thu, Oct 10, 2019	10.70	10.95	10.62	10.95
5579	NASDAQ	TAYD	Wed, Oct 9, 2019	10.61	11.00	10.61	11.00
5578	NASDAQ	TAYD	Tue, Oct 8, 2019	10.55	10.90	10.51	10.51
5577	NASDAQ	TAYD	Mon, Oct 7, 2019	10.80	10.80	10.54	10.54
5576	NASDAQ	TAYD	Fri, Oct 4, 2019	10.85	11.00	10.25	10.86
5575	NASDAQ	TAYD	Thu, Oct 3, 2019	10.36	10.90	10.19	10.90
5574	NASDAQ	TAYD	Wed, Oct 2, 2019	10.11	10.49	10.11	10.16
5573	NASDAQ	TAYD	Tue, Oct 1, 2019	10.56	10.56	10.26	10.26
5572	NASDAQ	TAYD	Mon, Sep 30, 2019	10.49	10.50	10.25	10.25
5571	NASDAQ	TAYD	Fri, Sep 27, 2019	10.11	10.80	10.11	10.41
5570	NASDAQ	TAYD	Thu, Sep 26, 2019	10.50	10.97	10.17	10.59
5569	NASDAQ	TAYD	Wed, Sep 25, 2019	10.79	10.79	10.79	10.79
5568	NASDAQ	TAYD	Tue, Sep 24, 2019	10.86	10.95	10.78	10.95
5567	NASDAQ	TAYD	Mon, Sep 23, 2019	11.10	11.10	10.81	11.00
5566	NASDAQ	TAYD	Fri, Sep 20, 2019	10.84	11.10	10.76	11.10
5565	NASDAQ	TAYD	Thu, Sep 19, 2019	10.80	11.10	10.73	11.10
5564	NASDAQ	TAYD	Wed, Sep 18, 2019	10.74	10.96	10.74	10.96
5563	NASDAQ	TAYD	Tue, Sep 17, 2019	10.76	11.00	10.76	11.00
5562	NASDAQ	TAYD	Mon, Sep 16, 2019	10.80	10.80	10.75	10.80
5561	NASDAQ	TAYD	Fri, Sep 13, 2019	10.85	11.05	10.85	10.85
5560	NASDAQ	TAYD	Thu, Sep 12, 2019	11.08	11.08	10.82	10.82
5559	NASDAQ	TAYD	Wed, Sep 11, 2019	0.00	0.00	0.00	11.05
5558	NASDAQ	TAYD	Tue, Sep 10, 2019	11.02	11.05	10.81	11.05
5557	NASDAQ	TAYD	Mon, Sep 9, 2019	11.05	11.05	10.84	10.84
5556	NASDAQ	TAYD	Fri, Sep 6, 2019	10.80	10.95	10.80	10.95
5555	NASDAQ	TAYD	Thu, Sep 5, 2019	0.00	0.00	0.00	10.92
5554	NASDAQ	TAYD	Wed, Sep 4, 2019	10.98	10.98	10.92	10.92
5553	NASDAQ	TAYD	Tue, Sep 3, 2019	10.95	10.95	10.78	10.78
5552	NASDAQ	TAYD	Fri, Aug 30, 2019	11.15	11.17	10.82	10.82
5551	NASDAQ	TAYD	Thu, Aug 29, 2019	0.00	0.00	0.00	10.95
5550	NASDAQ	TAYD	Wed, Aug 28, 2019	10.98	11.01	10.95	10.95
5549	NASDAQ	TAYD	Tue, Aug 27, 2019	10.95	10.95	10.95	10.95
5548	NASDAQ	TAYD	Mon, Aug 26, 2019	10.73	10.80	10.73	10.80
5547	NASDAQ	TAYD	Fri, Aug 23, 2019	10.72	10.79	10.72	10.79
5546	NASDAQ	TAYD	Thu, Aug 22, 2019	0.00	0.00	0.00	10.72
5545	NASDAQ	TAYD	Wed, Aug 21, 2019	10.72	10.72	10.72	10.72
5544	NASDAQ	TAYD	Tue, Aug 20, 2019	11.18	11.18	10.82	10.82
5543	NASDAQ	TAYD	Fri, Aug 16, 2019	10.98	10.98	10.98	10.98
5542	NASDAQ	TAYD	Wed, Aug 14, 2019	10.70	11.21	10.70	10.81
5541	NASDAQ	TAYD	Tue, Aug 13, 2019	10.74	10.86	10.74	10.86
5540	NASDAQ	TAYD	Mon, Aug 12, 2019	11.31	11.31	11.04	11.04
5539	NASDAQ	TAYD	Fri, Aug 9, 2019	11.26	11.26	11.00	11.01
5538	NASDAQ	TAYD	Thu, Aug 8, 2019	11.39	11.39	10.91	10.91
5537	NASDAQ	TAYD	Wed, Aug 7, 2019	11.34	11.37	11.12	11.12
5536	NASDAQ	TAYD	Tue, Aug 6, 2019	11.44	11.44	11.05	11.29
5535	NASDAQ	TAYD	Mon, Aug 5, 2019	11.20	11.45	11.08	11.45
5534	NASDAQ	TAYD	Fri, Aug 2, 2019	11.03	11.05	10.98	10.98
5533	NASDAQ	TAYD	Thu, Aug 1, 2019	10.70	10.70	10.70	10.70
5532	NASDAQ	TAYD	Wed, Jul 31, 2019	10.73	11.21	10.70	10.75
5531	NASDAQ	TAYD	Tue, Jul 30, 2019	11.29	11.29	11.07	11.07
5530	NASDAQ	TAYD	Mon, Jul 29, 2019	10.98	11.25	10.61	10.61
5529	NASDAQ	TAYD	Fri, Jul 26, 2019	10.54	10.96	10.54	10.66
5528	NASDAQ	TAYD	Thu, Jul 25, 2019	10.96	10.96	10.96	10.96
5527	NASDAQ	TAYD	Wed, Jul 24, 2019	0.00	0.00	0.00	10.97
5526	NASDAQ	TAYD	Tue, Jul 23, 2019	10.66	10.98	10.66	10.97
5525	NASDAQ	TAYD	Mon, Jul 22, 2019	10.83	10.83	10.83	10.83
5524	NASDAQ	TAYD	Fri, Jul 19, 2019	11.05	11.05	11.05	11.05
5523	NASDAQ	TAYD	Thu, Jul 18, 2019	11.23	11.40	11.23	11.40
5522	NASDAQ	TAYD	Wed, Jul 17, 2019	0.00	0.00	0.00	11.10
5521	NASDAQ	TAYD	Tue, Jul 16, 2019	11.01	11.10	11.01	11.10
5520	NASDAQ	TAYD	Mon, Jul 15, 2019	11.20	11.23	11.20	11.23
5519	NASDAQ	TAYD	Fri, Jul 12, 2019	11.43	11.43	11.02	11.02
5518	NASDAQ	TAYD	Thu, Jul 11, 2019	11.02	11.35	11.01	11.35
5517	NASDAQ	TAYD	Wed, Jul 10, 2019	10.87	11.45	10.87	11.45
5516	NASDAQ	TAYD	Tue, Jul 9, 2019	11.40	11.40	11.00	11.39
5515	NASDAQ	TAYD	Mon, Jul 8, 2019	11.44	11.44	11.02	11.02
5514	NASDAQ	TAYD	Fri, Jul 5, 2019	10.96	11.26	10.96	11.21
5513	NASDAQ	TAYD	Wed, Jul 3, 2019	0.00	0.00	0.00	10.71
5512	NASDAQ	TAYD	Tue, Jul 2, 2019	0.00	0.00	0.00	10.71
5511	NASDAQ	TAYD	Mon, Jul 1, 2019	10.72	10.72	10.71	10.71
5510	NASDAQ	TAYD	Fri, Jun 28, 2019	10.61	11.23	10.61	10.71
5509	NASDAQ	TAYD	Wed, Jun 26, 2019	10.98	11.04	10.98	10.99
5508	NASDAQ	TAYD	Tue, Jun 25, 2019	10.99	10.99	10.83	10.97
5507	NASDAQ	TAYD	Mon, Jun 24, 2019	11.45	11.45	11.45	11.45
5506	NASDAQ	TAYD	Fri, Jun 21, 2019	10.79	11.06	10.76	11.06
5505	NASDAQ	TAYD	Thu, Jun 20, 2019	10.83	10.83	10.83	10.83
5504	NASDAQ	TAYD	Wed, Jun 19, 2019	11.14	11.16	11.14	11.16
5503	NASDAQ	TAYD	Tue, Jun 18, 2019	10.64	10.96	10.64	10.75
5502	NASDAQ	TAYD	Mon, Jun 17, 2019	11.22	11.22	10.65	10.65
5501	NASDAQ	TAYD	Fri, Jun 14, 2019	11.38	11.40	10.61	10.72
5500	NASDAQ	TAYD	Thu, Jun 13, 2019	0.00	0.00	0.00	11.03
5499	NASDAQ	TAYD	Wed, Jun 12, 2019	0.00	0.00	0.00	11.03
5498	NASDAQ	TAYD	Tue, Jun 11, 2019	10.60	11.03	10.60	11.03
5497	NASDAQ	TAYD	Mon, Jun 10, 2019	10.64	10.64	10.61	10.61
5496	NASDAQ	TAYD	Fri, Jun 7, 2019	10.59	10.59	10.59	10.59
5495	NASDAQ	TAYD	Thu, Jun 6, 2019	11.33	11.33	11.08	11.08
5494	NASDAQ	TAYD	Wed, Jun 5, 2019	11.25	12.02	11.20	11.45
5493	NASDAQ	TAYD	Tue, Jun 4, 2019	0.00	0.00	0.00	10.90
5492	NASDAQ	TAYD	Mon, Jun 3, 2019	10.90	10.90	10.90	10.90
5491	NASDAQ	TAYD	Fri, May 31, 2019	11.11	11.11	11.08	11.08
5490	NASDAQ	TAYD	Thu, May 30, 2019	0.00	0.00	0.00	11.05
5489	NASDAQ	TAYD	Tue, May 28, 2019	11.04	11.10	11.04	11.05
5488	NASDAQ	TAYD	Fri, May 24, 2019	10.94	10.94	10.88	10.88
5487	NASDAQ	TAYD	Thu, May 23, 2019	11.21	11.21	10.42	10.82
5486	NASDAQ	TAYD	Wed, May 22, 2019	11.25	11.44	11.00	11.00
5485	NASDAQ	TAYD	Tue, May 21, 2019	0.00	0.00	0.00	11.28
5484	NASDAQ	TAYD	Mon, May 20, 2019	11.28	11.28	11.28	11.28
5483	NASDAQ	TAYD	Fri, May 17, 2019	11.14	11.14	11.14	11.14
5482	NASDAQ	TAYD	Thu, May 16, 2019	0.00	0.00	0.00	11.35
5481	NASDAQ	TAYD	Wed, May 15, 2019	11.35	11.35	11.35	11.35
5480	NASDAQ	TAYD	Tue, May 14, 2019	0.00	0.00	0.00	11.04
5479	NASDAQ	TAYD	Mon, May 13, 2019	11.45	11.45	11.00	11.04
5478	NASDAQ	TAYD	Fri, May 10, 2019	11.50	11.51	11.50	11.51
5477	NASDAQ	TAYD	Wed, May 8, 2019	11.71	11.78	11.71	11.72
5476	NASDAQ	TAYD	Tue, May 7, 2019	12.02	12.02	11.71	11.71
5475	NASDAQ	TAYD	Mon, May 6, 2019	11.87	12.01	11.72	12.01
5474	NASDAQ	TAYD	Fri, May 3, 2019	0.00	0.00	0.00	11.90
5473	NASDAQ	TAYD	Thu, May 2, 2019	0.00	0.00	0.00	11.90
5472	NASDAQ	TAYD	Wed, May 1, 2019	11.78	12.02	11.78	11.90
5471	NASDAQ	TAYD	Tue, Apr 30, 2019	12.06	12.06	11.71	11.71
5470	NASDAQ	TAYD	Mon, Apr 29, 2019	12.00	12.00	12.00	12.00
5469	NASDAQ	TAYD	Fri, Apr 26, 2019	0.00	0.00	0.00	12.09
5468	NASDAQ	TAYD	Thu, Apr 25, 2019	12.09	12.09	12.09	12.09
5467	NASDAQ	TAYD	Wed, Apr 24, 2019	0.00	0.00	0.00	11.80
5466	NASDAQ	TAYD	Tue, Apr 23, 2019	11.80	11.80	11.80	11.80
5465	NASDAQ	TAYD	Mon, Apr 22, 2019	0.00	0.00	0.00	11.85
5464	NASDAQ	TAYD	Thu, Apr 18, 2019	11.85	12.10	11.85	11.85
5463	NASDAQ	TAYD	Wed, Apr 17, 2019	0.00	0.00	0.00	11.87
5462	NASDAQ	TAYD	Tue, Apr 16, 2019	11.87	11.87	11.87	11.87
5461	NASDAQ	TAYD	Mon, Apr 15, 2019	11.81	11.81	11.81	11.81
5460	NASDAQ	TAYD	Fri, Apr 12, 2019	12.41	12.41	12.04	12.04
5459	NASDAQ	TAYD	Thu, Apr 11, 2019	12.34	12.34	12.34	12.34
5458	NASDAQ	TAYD	Wed, Apr 10, 2019	12.31	12.31	12.31	12.31
5457	NASDAQ	TAYD	Tue, Apr 9, 2019	0.00	0.00	0.00	12.29
5456	NASDAQ	TAYD	Mon, Apr 8, 2019	12.29	12.29	12.29	12.29
5455	NASDAQ	TAYD	Fri, Apr 5, 2019	12.05	12.41	12.05	12.41
5454	NASDAQ	TAYD	Thu, Apr 4, 2019	11.95	11.95	11.95	11.95
5453	NASDAQ	TAYD	Wed, Apr 3, 2019	12.39	12.64	12.35	12.35
5452	NASDAQ	TAYD	Tue, Apr 2, 2019	12.01	12.52	12.01	12.52
5451	NASDAQ	TAYD	Mon, Apr 1, 2019	0.00	0.00	0.00	12.18
5450	NASDAQ	TAYD	Fri, Mar 29, 2019	12.35	12.45	12.18	12.18
5449	NASDAQ	TAYD	Wed, Mar 27, 2019	0.00	0.00	0.00	12.35
5448	NASDAQ	TAYD	Tue, Mar 26, 2019	0.00	0.00	0.00	12.35
5447	NASDAQ	TAYD	Mon, Mar 25, 2019	12.35	12.35	12.35	12.35
5446	NASDAQ	TAYD	Fri, Mar 22, 2019	12.61	12.61	12.43	12.43
5445	NASDAQ	TAYD	Thu, Mar 21, 2019	12.42	12.42	12.42	12.42
5444	NASDAQ	TAYD	Wed, Mar 20, 2019	12.41	12.45	12.41	12.45
5443	NASDAQ	TAYD	Tue, Mar 19, 2019	12.40	12.50	12.40	12.50
5442	NASDAQ	TAYD	Mon, Mar 18, 2019	0.00	0.00	0.00	12.41
5441	NASDAQ	TAYD	Fri, Mar 15, 2019	12.50	12.74	12.41	12.41
5440	NASDAQ	TAYD	Thu, Mar 14, 2019	12.61	12.61	12.61	12.61
5439	NASDAQ	TAYD	Wed, Mar 13, 2019	0.00	0.00	0.00	12.50
5438	NASDAQ	TAYD	Tue, Mar 12, 2019	12.51	12.52	12.50	12.50
5437	NASDAQ	TAYD	Mon, Mar 11, 2019	12.51	12.51	12.51	12.51
5436	NASDAQ	TAYD	Fri, Mar 8, 2019	12.60	12.60	12.60	12.60
5435	NASDAQ	TAYD	Thu, Mar 7, 2019	12.75	12.75	12.72	12.72
5434	NASDAQ	TAYD	Wed, Mar 6, 2019	0.00	0.00	0.00	12.75
5433	NASDAQ	TAYD	Tue, Mar 5, 2019	12.75	12.75	12.75	12.75
5432	NASDAQ	TAYD	Mon, Mar 4, 2019	0.00	0.00	0.00	12.76
5431	NASDAQ	TAYD	Fri, Mar 1, 2019	0.00	0.00	0.00	12.76
5430	NASDAQ	TAYD	Thu, Feb 28, 2019	0.00	0.00	0.00	12.76
5429	NASDAQ	TAYD	Wed, Feb 27, 2019	12.76	12.76	12.76	12.76
5428	NASDAQ	TAYD	Tue, Feb 26, 2019	12.75	12.81	12.75	12.75
5427	NASDAQ	TAYD	Mon, Feb 25, 2019	12.85	12.85	12.75	12.75
5426	NASDAQ	TAYD	Fri, Feb 22, 2019	12.81	12.81	12.81	12.81
5425	NASDAQ	TAYD	Thu, Feb 21, 2019	12.94	12.94	12.93	12.93
5424	NASDAQ	TAYD	Wed, Feb 20, 2019	12.94	13.00	12.75	12.75
5423	NASDAQ	TAYD	Tue, Feb 19, 2019	12.82	13.00	12.82	13.00
5422	NASDAQ	TAYD	Fri, Feb 15, 2019	13.00	13.00	12.82	12.82
5421	NASDAQ	TAYD	Thu, Feb 14, 2019	12.95	13.24	12.95	12.96
5420	NASDAQ	TAYD	Wed, Feb 13, 2019	13.28	13.28	13.24	13.24
5419	NASDAQ	TAYD	Tue, Feb 12, 2019	12.75	13.24	12.75	13.19
5418	NASDAQ	TAYD	Mon, Feb 11, 2019	13.00	13.00	12.80	12.80
5417	NASDAQ	TAYD	Fri, Feb 8, 2019	12.97	13.00	12.96	13.00
5416	NASDAQ	TAYD	Thu, Feb 7, 2019	0.00	0.00	0.00	12.84
5415	NASDAQ	TAYD	Wed, Feb 6, 2019	0.00	0.00	0.00	12.84
5414	NASDAQ	TAYD	Tue, Feb 5, 2019	12.75	12.98	12.75	12.84
5413	NASDAQ	TAYD	Mon, Feb 4, 2019	13.15	13.15	12.84	12.84
5412	NASDAQ	TAYD	Fri, Feb 1, 2019	0.00	0.00	0.00	13.15
5411	NASDAQ	TAYD	Thu, Jan 31, 2019	0.00	0.00	0.00	13.15
5410	NASDAQ	TAYD	Wed, Jan 30, 2019	13.03	13.15	13.00	13.15
5409	NASDAQ	TAYD	Tue, Jan 29, 2019	13.00	13.00	13.00	13.00
5408	NASDAQ	TAYD	Mon, Jan 28, 2019	12.94	13.00	12.94	13.00
5407	NASDAQ	TAYD	Fri, Jan 25, 2019	13.29	13.29	12.94	12.94
5406	NASDAQ	TAYD	Thu, Jan 24, 2019	12.75	12.75	12.75	12.75
5405	NASDAQ	TAYD	Wed, Jan 23, 2019	12.96	12.96	12.96	12.96
5404	NASDAQ	TAYD	Tue, Jan 22, 2019	12.69	13.00	12.69	12.77
5403	NASDAQ	TAYD	Fri, Jan 18, 2019	12.49	12.70	12.25	12.25
5402	NASDAQ	TAYD	Thu, Jan 17, 2019	12.55	12.55	12.55	12.55
5401	NASDAQ	TAYD	Wed, Jan 16, 2019	12.34	12.69	12.03	12.69
5400	NASDAQ	TAYD	Tue, Jan 15, 2019	0.00	0.00	0.00	12.70
5399	NASDAQ	TAYD	Mon, Jan 14, 2019	12.60	12.70	12.60	12.70
5398	NASDAQ	TAYD	Fri, Jan 11, 2019	12.36	12.71	12.31	12.69
5397	NASDAQ	TAYD	Thu, Jan 10, 2019	12.91	12.91	12.26	12.26
5396	NASDAQ	TAYD	Wed, Jan 9, 2019	0.00	0.00	0.00	12.25
5395	NASDAQ	TAYD	Tue, Jan 8, 2019	12.06	12.25	12.06	12.25
5394	NASDAQ	TAYD	Mon, Jan 7, 2019	12.25	12.25	12.23	12.25
5393	NASDAQ	TAYD	Fri, Jan 4, 2019	11.51	12.25	11.50	11.83
5392	NASDAQ	TAYD	Thu, Jan 3, 2019	11.65	11.67	11.64	11.67
5391	NASDAQ	TAYD	Wed, Jan 2, 2019	12.00	12.00	12.00	12.00
5390	NASDAQ	TAYD	Mon, Dec 31, 2018	12.18	12.18	12.18	12.18
5389	NASDAQ	TAYD	Fri, Dec 28, 2018	11.79	12.16	11.79	12.16
5388	NASDAQ	TAYD	Thu, Dec 27, 2018	11.84	11.84	11.84	11.84
5387	NASDAQ	TAYD	Wed, Dec 26, 2018	11.93	12.16	11.93	12.12
5386	NASDAQ	TAYD	Mon, Dec 24, 2018	12.07	12.07	12.07	12.07
5385	NASDAQ	TAYD	Fri, Dec 21, 2018	11.83	12.45	11.83	12.17
5384	NASDAQ	TAYD	Thu, Dec 20, 2018	12.20	12.65	12.20	12.65
5383	NASDAQ	TAYD	Wed, Dec 19, 2018	0.00	0.00	0.00	12.60
5382	NASDAQ	TAYD	Tue, Dec 18, 2018	11.68	12.65	11.68	12.60
5381	NASDAQ	TAYD	Mon, Dec 17, 2018	12.54	12.65	12.08	12.08
5380	NASDAQ	TAYD	Fri, Dec 14, 2018	12.60	12.65	12.54	12.65
5379	NASDAQ	TAYD	Thu, Dec 13, 2018	12.55	12.62	12.55	12.60
5378	NASDAQ	TAYD	Wed, Dec 12, 2018	12.50	12.51	12.45	12.51
5377	NASDAQ	TAYD	Tue, Dec 11, 2018	12.05	12.55	12.02	12.55
5376	NASDAQ	TAYD	Mon, Dec 10, 2018	0.00	0.00	0.00	12.58
5375	NASDAQ	TAYD	Fri, Dec 7, 2018	12.51	12.66	12.50	12.58
5374	NASDAQ	TAYD	Thu, Dec 6, 2018	12.25	12.73	12.25	12.60
5373	NASDAQ	TAYD	Tue, Dec 4, 2018	0.00	0.00	0.00	12.25
5372	NASDAQ	TAYD	Mon, Dec 3, 2018	0.00	0.00	0.00	12.25
5371	NASDAQ	TAYD	Fri, Nov 30, 2018	12.70	12.70	12.25	12.25
5370	NASDAQ	TAYD	Thu, Nov 29, 2018	12.33	12.60	12.33	12.56
5369	NASDAQ	TAYD	Wed, Nov 28, 2018	12.15	12.35	11.94	12.34
5368	NASDAQ	TAYD	Tue, Nov 27, 2018	11.89	11.89	11.85	11.85
5367	NASDAQ	TAYD	Mon, Nov 26, 2018	0.00	0.00	0.00	12.00
5366	NASDAQ	TAYD	Fri, Nov 23, 2018	0.00	0.00	0.00	12.00
5365	NASDAQ	TAYD	Wed, Nov 21, 2018	12.00	12.00	11.99	12.00
5364	NASDAQ	TAYD	Tue, Nov 20, 2018	12.24	12.24	11.95	12.00
5363	NASDAQ	TAYD	Mon, Nov 19, 2018	0.00	0.00	0.00	12.21
5362	NASDAQ	TAYD	Fri, Nov 16, 2018	12.21	12.21	12.21	12.21
5361	NASDAQ	TAYD	Thu, Nov 15, 2018	0.00	0.00	0.00	12.00
5360	NASDAQ	TAYD	Wed, Nov 14, 2018	0.00	0.00	0.00	12.00
5359	NASDAQ	TAYD	Tue, Nov 13, 2018	12.00	12.00	12.00	12.00
5358	NASDAQ	TAYD	Mon, Nov 12, 2018	0.00	0.00	0.00	12.00
5357	NASDAQ	TAYD	Fri, Nov 9, 2018	12.00	12.00	12.00	12.00
5356	NASDAQ	TAYD	Thu, Nov 8, 2018	11.97	12.00	11.97	12.00
5355	NASDAQ	TAYD	Wed, Nov 7, 2018	11.65	12.28	11.65	12.17
5354	NASDAQ	TAYD	Tue, Nov 6, 2018	12.40	12.40	11.71	11.71
5353	NASDAQ	TAYD	Mon, Nov 5, 2018	12.40	12.41	12.40	12.40
5352	NASDAQ	TAYD	Fri, Nov 2, 2018	0.00	0.00	0.00	12.02
5351	NASDAQ	TAYD	Thu, Nov 1, 2018	11.70	12.02	11.70	12.02
5350	NASDAQ	TAYD	Wed, Oct 31, 2018	11.18	11.82	11.18	11.82
5349	NASDAQ	TAYD	Tue, Oct 30, 2018	11.48	11.48	11.48	11.48
5348	NASDAQ	TAYD	Mon, Oct 29, 2018	11.26	11.65	11.26	11.65
5347	NASDAQ	TAYD	Fri, Oct 26, 2018	0.00	0.00	0.00	11.75
5346	NASDAQ	TAYD	Thu, Oct 25, 2018	11.16	11.75	11.16	11.75
5345	NASDAQ	TAYD	Wed, Oct 24, 2018	11.40	11.50	11.15	11.15
5344	NASDAQ	TAYD	Tue, Oct 23, 2018	0.00	0.00	0.00	11.61
5343	NASDAQ	TAYD	Mon, Oct 22, 2018	11.98	11.98	11.61	11.61
5342	NASDAQ	TAYD	Fri, Oct 19, 2018	0.00	0.00	0.00	11.60
5341	NASDAQ	TAYD	Thu, Oct 18, 2018	10.91	11.85	10.91	11.60
5340	NASDAQ	TAYD	Wed, Oct 17, 2018	11.50	11.50	11.50	11.50
5339	NASDAQ	TAYD	Tue, Oct 16, 2018	11.40	11.74	11.25	11.55
5338	NASDAQ	TAYD	Mon, Oct 15, 2018	11.38	11.42	11.10	11.26
5337	NASDAQ	TAYD	Fri, Oct 12, 2018	11.69	11.77	11.10	11.23
5336	NASDAQ	TAYD	Thu, Oct 11, 2018	11.70	11.77	11.07	11.20
5335	NASDAQ	TAYD	Wed, Oct 10, 2018	11.50	11.80	11.05	11.35
5334	NASDAQ	TAYD	Tue, Oct 9, 2018	11.25	11.25	11.11	11.11
5333	NASDAQ	TAYD	Mon, Oct 8, 2018	11.21	11.80	11.11	11.80
5332	NASDAQ	TAYD	Fri, Oct 5, 2018	10.80	11.80	10.80	11.50
5331	NASDAQ	TAYD	Thu, Oct 4, 2018	11.36	11.36	10.80	10.80
5330	NASDAQ	TAYD	Wed, Oct 3, 2018	11.40	11.50	11.36	11.36
5329	NASDAQ	TAYD	Tue, Oct 2, 2018	11.36	11.40	11.36	11.40
5328	NASDAQ	TAYD	Mon, Oct 1, 2018	11.41	11.41	11.36	11.38
5327	NASDAQ	TAYD	Fri, Sep 28, 2018	11.52	11.88	11.44	11.44
5326	NASDAQ	TAYD	Thu, Sep 27, 2018	11.42	11.42	11.42	11.42
5325	NASDAQ	TAYD	Wed, Sep 26, 2018	11.75	11.77	11.40	11.40
5324	NASDAQ	TAYD	Tue, Sep 25, 2018	11.80	11.80	11.80	11.80
5323	NASDAQ	TAYD	Mon, Sep 24, 2018	11.90	11.90	11.90	11.90
5322	NASDAQ	TAYD	Fri, Sep 21, 2018	11.90	11.90	11.90	11.90
5321	NASDAQ	TAYD	Thu, Sep 20, 2018	11.75	11.78	11.75	11.78
5320	NASDAQ	TAYD	Wed, Sep 19, 2018	11.75	12.05	11.75	11.75
5319	NASDAQ	TAYD	Tue, Sep 18, 2018	0.00	0.00	0.00	11.79
5318	NASDAQ	TAYD	Mon, Sep 17, 2018	11.79	11.79	11.79	11.79
5317	NASDAQ	TAYD	Fri, Sep 14, 2018	12.26	12.26	11.80	11.80
5316	NASDAQ	TAYD	Thu, Sep 13, 2018	11.80	12.36	11.80	12.36
5315	NASDAQ	TAYD	Wed, Sep 12, 2018	11.91	12.00	11.75	12.00
5314	NASDAQ	TAYD	Tue, Sep 11, 2018	11.65	11.65	11.65	11.65
5313	NASDAQ	TAYD	Mon, Sep 10, 2018	11.65	11.65	11.65	11.65
5312	NASDAQ	TAYD	Fri, Sep 7, 2018	11.65	11.70	11.57	11.68
5311	NASDAQ	TAYD	Thu, Sep 6, 2018	0.00	0.00	0.00	12.00
5310	NASDAQ	TAYD	Wed, Sep 5, 2018	11.96	12.00	11.96	12.00
5309	NASDAQ	TAYD	Tue, Sep 4, 2018	11.60	11.84	11.60	11.84
5308	NASDAQ	TAYD	Fri, Aug 31, 2018	11.75	11.75	11.73	11.73
5307	NASDAQ	TAYD	Thu, Aug 30, 2018	11.57	11.57	11.57	11.57
5306	NASDAQ	TAYD	Wed, Aug 29, 2018	11.78	11.78	11.55	11.60
5305	NASDAQ	TAYD	Tue, Aug 28, 2018	12.30	12.30	11.22	11.95
5304	NASDAQ	TAYD	Mon, Aug 27, 2018	12.49	12.49	12.30	12.30
5303	NASDAQ	TAYD	Fri, Aug 24, 2018	12.36	12.61	12.36	12.50
5302	NASDAQ	TAYD	Thu, Aug 23, 2018	12.20	12.62	12.20	12.25
5301	NASDAQ	TAYD	Wed, Aug 22, 2018	11.80	12.31	11.75	12.25
5300	NASDAQ	TAYD	Tue, Aug 21, 2018	11.80	11.80	11.80	11.80
5299	NASDAQ	TAYD	Mon, Aug 20, 2018	0.00	0.00	0.00	11.48
5298	NASDAQ	TAYD	Fri, Aug 17, 2018	0.00	0.00	0.00	11.48
5297	NASDAQ	TAYD	Thu, Aug 16, 2018	11.40	11.48	11.31	11.48
5296	NASDAQ	TAYD	Wed, Aug 15, 2018	11.15	11.86	11.15	11.85
5295	NASDAQ	TAYD	Tue, Aug 14, 2018	11.62	11.62	11.62	11.62
5294	NASDAQ	TAYD	Mon, Aug 13, 2018	11.59	11.59	11.47	11.47
5293	NASDAQ	TAYD	Fri, Aug 10, 2018	11.77	11.77	11.77	11.77
5292	NASDAQ	TAYD	Thu, Aug 9, 2018	11.75	11.83	11.75	11.80
5291	NASDAQ	TAYD	Wed, Aug 8, 2018	11.30	11.63	11.30	11.63
5290	NASDAQ	TAYD	Tue, Aug 7, 2018	11.61	11.61	11.45	11.50
5289	NASDAQ	TAYD	Mon, Aug 6, 2018	11.48	11.50	11.38	11.50
5288	NASDAQ	TAYD	Fri, Aug 3, 2018	11.76	12.00	11.76	11.83
5287	NASDAQ	TAYD	Thu, Aug 2, 2018	11.85	11.85	11.31	11.85
5286	NASDAQ	TAYD	Wed, Aug 1, 2018	11.52	11.52	11.52	11.52
5285	NASDAQ	TAYD	Tue, Jul 31, 2018	11.50	11.52	11.50	11.50
5284	NASDAQ	TAYD	Mon, Jul 30, 2018	11.64	11.64	11.50	11.50
5283	NASDAQ	TAYD	Thu, Jul 26, 2018	11.39	11.55	11.39	11.50
5282	NASDAQ	TAYD	Wed, Jul 25, 2018	11.50	11.50	11.50	11.50
5281	NASDAQ	TAYD	Tue, Jul 24, 2018	11.51	11.54	11.50	11.52
5280	NASDAQ	TAYD	Mon, Jul 23, 2018	11.50	11.51	11.50	11.51
5279	NASDAQ	TAYD	Fri, Jul 20, 2018	11.50	11.60	11.50	11.50
5278	NASDAQ	TAYD	Thu, Jul 19, 2018	11.27	11.77	11.27	11.60
5277	NASDAQ	TAYD	Wed, Jul 18, 2018	11.46	11.73	11.30	11.30
5276	NASDAQ	TAYD	Tue, Jul 17, 2018	11.77	11.77	11.55	11.55
5275	NASDAQ	TAYD	Mon, Jul 16, 2018	10.77	11.28	10.77	11.25
5274	NASDAQ	TAYD	Fri, Jul 13, 2018	10.41	11.85	10.35	10.76
5273	NASDAQ	TAYD	Thu, Jul 12, 2018	10.02	10.37	10.00	10.20
5272	NASDAQ	TAYD	Wed, Jul 11, 2018	10.21	10.43	10.10	10.28
5271	NASDAQ	TAYD	Tue, Jul 10, 2018	10.15	10.39	9.99	10.20
5270	NASDAQ	TAYD	Mon, Jul 9, 2018	10.32	10.32	10.11	10.18
5269	NASDAQ	TAYD	Fri, Jul 6, 2018	10.30	10.37	10.10	10.35
5268	NASDAQ	TAYD	Thu, Jul 5, 2018	10.25	10.30	10.25	10.30
5267	NASDAQ	TAYD	Tue, Jul 3, 2018	10.20	10.58	10.12	10.35
5266	NASDAQ	TAYD	Mon, Jul 2, 2018	10.27	10.27	10.20	10.20
5265	NASDAQ	TAYD	Fri, Jun 29, 2018	10.27	10.27	10.19	10.23
5264	NASDAQ	TAYD	Wed, Jun 27, 2018	10.25	10.41	10.25	10.27
5263	NASDAQ	TAYD	Tue, Jun 26, 2018	10.25	10.50	10.19	10.50
5262	NASDAQ	TAYD	Mon, Jun 25, 2018	10.48	10.54	10.36	10.51
5261	NASDAQ	TAYD	Fri, Jun 22, 2018	10.23	10.25	10.23	10.25
5260	NASDAQ	TAYD	Thu, Jun 21, 2018	10.10	10.24	10.10	10.24
5259	NASDAQ	TAYD	Wed, Jun 20, 2018	10.24	10.24	10.10	10.20
5258	NASDAQ	TAYD	Tue, Jun 19, 2018	10.47	10.64	10.16	10.16
5257	NASDAQ	TAYD	Mon, Jun 18, 2018	10.55	10.65	10.18	10.42
5256	NASDAQ	TAYD	Fri, Jun 15, 2018	10.27	10.32	10.10	10.32
5255	NASDAQ	TAYD	Thu, Jun 14, 2018	10.45	10.45	10.26	10.35
5254	NASDAQ	TAYD	Wed, Jun 13, 2018	10.51	10.90	10.51	10.90
5253	NASDAQ	TAYD	Tue, Jun 12, 2018	0.00	0.00	0.00	10.60
5252	NASDAQ	TAYD	Mon, Jun 11, 2018	10.47	10.97	10.47	10.60
5251	NASDAQ	TAYD	Fri, Jun 8, 2018	10.51	10.51	10.46	10.47
5250	NASDAQ	TAYD	Thu, Jun 7, 2018	10.31	10.33	10.31	10.33
5249	NASDAQ	TAYD	Wed, Jun 6, 2018	10.40	10.40	10.31	10.31
5248	NASDAQ	TAYD	Tue, Jun 5, 2018	10.31	10.53	10.31	10.42
5247	NASDAQ	TAYD	Mon, Jun 4, 2018	10.31	10.39	10.29	10.30
5246	NASDAQ	TAYD	Fri, Jun 1, 2018	10.25	10.55	10.25	10.39
5245	NASDAQ	TAYD	Thu, May 31, 2018	10.31	10.31	10.26	10.26
5244	NASDAQ	TAYD	Wed, May 30, 2018	10.20	10.54	10.20	10.25
5243	NASDAQ	TAYD	Tue, May 29, 2018	10.22	10.37	10.16	10.16
5242	NASDAQ	TAYD	Fri, May 25, 2018	10.10	10.39	10.10	10.24
5241	NASDAQ	TAYD	Thu, May 24, 2018	10.50	10.67	10.15	10.15
5240	NASDAQ	TAYD	Wed, May 23, 2018	10.42	10.90	10.42	10.52
5239	NASDAQ	TAYD	Tue, May 22, 2018	10.47	10.96	10.23	10.96
5238	NASDAQ	TAYD	Mon, May 21, 2018	10.94	10.98	10.60	10.60
5237	NASDAQ	TAYD	Fri, May 18, 2018	10.38	11.11	10.34	10.80
5236	NASDAQ	TAYD	Thu, May 17, 2018	10.23	10.60	10.17	10.60
5235	NASDAQ	TAYD	Wed, May 16, 2018	10.10	10.34	10.02	10.07
5234	NASDAQ	TAYD	Tue, May 15, 2018	10.08	10.09	10.03	10.08
5233	NASDAQ	TAYD	Mon, May 14, 2018	10.05	10.09	9.96	10.00
5232	NASDAQ	TAYD	Fri, May 11, 2018	10.36	10.38	10.10	10.10
5231	NASDAQ	TAYD	Thu, May 10, 2018	10.16	10.60	10.15	10.39
5230	NASDAQ	TAYD	Wed, May 9, 2018	10.10	10.15	10.00	10.06
5229	NASDAQ	TAYD	Tue, May 8, 2018	10.13	10.13	10.02	10.02
5228	NASDAQ	TAYD	Mon, May 7, 2018	10.00	10.16	10.00	10.14
5227	NASDAQ	TAYD	Fri, May 4, 2018	9.95	10.06	9.95	9.95
5226	NASDAQ	TAYD	Thu, May 3, 2018	9.75	10.11	9.75	9.95
5225	NASDAQ	TAYD	Wed, May 2, 2018	10.01	10.18	9.75	10.14
5224	NASDAQ	TAYD	Tue, May 1, 2018	10.04	10.14	9.98	10.02
5223	NASDAQ	TAYD	Mon, Apr 30, 2018	10.15	10.15	10.02	10.02
5222	NASDAQ	TAYD	Fri, Apr 27, 2018	10.11	10.11	10.04	10.10
5221	NASDAQ	TAYD	Thu, Apr 26, 2018	10.07	10.15	10.02	10.02
5220	NASDAQ	TAYD	Wed, Apr 25, 2018	10.04	10.15	10.02	10.07
5219	NASDAQ	TAYD	Tue, Apr 24, 2018	9.87	10.62	9.87	10.21
5218	NASDAQ	TAYD	Mon, Apr 23, 2018	10.49	10.49	10.00	10.00
5217	NASDAQ	TAYD	Fri, Apr 20, 2018	10.05	10.15	9.86	10.00
5216	NASDAQ	TAYD	Thu, Apr 19, 2018	10.20	10.20	10.05	10.05
5215	NASDAQ	TAYD	Wed, Apr 18, 2018	10.48	10.48	10.12	10.12
5214	NASDAQ	TAYD	Tue, Apr 17, 2018	10.22	10.70	10.10	10.70
5213	NASDAQ	TAYD	Mon, Apr 16, 2018	9.71	10.65	9.71	10.22
5212	NASDAQ	TAYD	Fri, Apr 13, 2018	10.40	10.62	9.70	10.11
5211	NASDAQ	TAYD	Thu, Apr 12, 2018	10.55	10.90	10.53	10.60
5210	NASDAQ	TAYD	Wed, Apr 11, 2018	10.93	10.95	10.93	10.93
5209	NASDAQ	TAYD	Tue, Apr 10, 2018	0.00	0.00	0.00	10.96
5208	NASDAQ	TAYD	Mon, Apr 9, 2018	11.24	11.24	10.60	10.96
5207	NASDAQ	TAYD	Fri, Apr 6, 2018	10.35	10.78	10.35	10.77
5206	NASDAQ	TAYD	Thu, Apr 5, 2018	10.40	10.66	10.40	10.66
5205	NASDAQ	TAYD	Wed, Apr 4, 2018	10.40	10.72	10.34	10.72
5204	NASDAQ	TAYD	Tue, Apr 3, 2018	10.77	11.00	10.37	10.45
5203	NASDAQ	TAYD	Mon, Apr 2, 2018	10.80	10.80	10.14	10.45
5202	NASDAQ	TAYD	Thu, Mar 29, 2018	11.03	11.19	10.80	10.90
5201	NASDAQ	TAYD	Wed, Mar 28, 2018	11.00	11.00	10.96	10.96
5200	NASDAQ	TAYD	Tue, Mar 27, 2018	11.08	11.08	11.04	11.04
5199	NASDAQ	TAYD	Mon, Mar 26, 2018	11.15	11.18	11.08	11.10
5198	NASDAQ	TAYD	Fri, Mar 23, 2018	11.14	11.38	11.14	11.38
5197	NASDAQ	TAYD	Thu, Mar 22, 2018	11.19	11.19	11.14	11.18
5196	NASDAQ	TAYD	Wed, Mar 21, 2018	11.41	11.44	11.41	11.44
5195	NASDAQ	TAYD	Tue, Mar 20, 2018	11.48	11.48	11.48	11.48
5194	NASDAQ	TAYD	Mon, Mar 19, 2018	11.10	11.10	11.10	11.10
5193	NASDAQ	TAYD	Fri, Mar 16, 2018	11.39	11.62	11.00	11.14
5192	NASDAQ	TAYD	Thu, Mar 15, 2018	11.78	11.90	11.68	11.68
5191	NASDAQ	TAYD	Wed, Mar 14, 2018	11.85	11.85	11.60	11.60
5190	NASDAQ	TAYD	Tue, Mar 13, 2018	0.00	0.00	0.00	12.23
5189	NASDAQ	TAYD	Mon, Mar 12, 2018	11.75	12.23	11.20	12.23
5188	NASDAQ	TAYD	Fri, Mar 9, 2018	11.56	12.09	11.38	11.47
5187	NASDAQ	TAYD	Thu, Mar 8, 2018	11.22	11.80	11.22	11.56
5186	NASDAQ	TAYD	Wed, Mar 7, 2018	11.16	11.75	11.16	11.75
5185	NASDAQ	TAYD	Tue, Mar 6, 2018	11.18	11.25	11.06	11.10
5184	NASDAQ	TAYD	Mon, Mar 5, 2018	11.09	11.09	11.09	11.09
5183	NASDAQ	TAYD	Fri, Mar 2, 2018	11.03	11.03	11.03	11.03
5182	NASDAQ	TAYD	Thu, Mar 1, 2018	0.00	0.00	0.00	11.02
5181	NASDAQ	TAYD	Wed, Feb 28, 2018	11.14	11.14	11.02	11.02
5180	NASDAQ	TAYD	Tue, Feb 27, 2018	11.05	11.14	11.02	11.09
5179	NASDAQ	TAYD	Mon, Feb 26, 2018	11.17	11.18	11.16	11.18
5178	NASDAQ	TAYD	Fri, Feb 23, 2018	11.10	11.16	11.10	11.16
5177	NASDAQ	TAYD	Thu, Feb 22, 2018	12.48	12.48	11.17	11.22
5176	NASDAQ	TAYD	Wed, Feb 21, 2018	0.00	0.00	0.00	11.12
5175	NASDAQ	TAYD	Tue, Feb 20, 2018	11.10	11.21	11.10	11.12
5174	NASDAQ	TAYD	Fri, Feb 16, 2018	11.26	11.26	11.02	11.04
5173	NASDAQ	TAYD	Thu, Feb 15, 2018	11.05	11.05	11.05	11.05
5172	NASDAQ	TAYD	Wed, Feb 14, 2018	11.20	11.20	11.20	11.20
5171	NASDAQ	TAYD	Tue, Feb 13, 2018	0.00	0.00	0.00	11.08
5170	NASDAQ	TAYD	Mon, Feb 12, 2018	11.39	11.39	11.08	11.08
5169	NASDAQ	TAYD	Fri, Feb 9, 2018	11.16	11.20	11.01	11.06
5168	NASDAQ	TAYD	Thu, Feb 8, 2018	11.20	11.22	11.07	11.11
5167	NASDAQ	TAYD	Wed, Feb 7, 2018	11.23	11.54	11.23	11.25
5166	NASDAQ	TAYD	Tue, Feb 6, 2018	11.39	11.66	11.39	11.66
5165	NASDAQ	TAYD	Mon, Feb 5, 2018	11.28	11.38	11.11	11.11
5164	NASDAQ	TAYD	Fri, Feb 2, 2018	11.80	11.80	11.24	11.29
5163	NASDAQ	TAYD	Thu, Feb 1, 2018	11.79	11.86	11.75	11.75
5162	NASDAQ	TAYD	Wed, Jan 31, 2018	11.64	11.74	11.26	11.68
5161	NASDAQ	TAYD	Tue, Jan 30, 2018	11.67	11.67	11.63	11.63
5160	NASDAQ	TAYD	Mon, Jan 29, 2018	11.68	11.81	11.66	11.81
5159	NASDAQ	TAYD	Fri, Jan 26, 2018	11.62	11.85	11.62	11.69
5158	NASDAQ	TAYD	Thu, Jan 25, 2018	11.66	11.66	11.50	11.63
5157	NASDAQ	TAYD	Wed, Jan 24, 2018	11.82	11.84	11.70	11.71
5156	NASDAQ	TAYD	Tue, Jan 23, 2018	12.15	12.15	11.84	11.93
5155	NASDAQ	TAYD	Mon, Jan 22, 2018	12.44	12.44	12.10	12.10
5154	NASDAQ	TAYD	Fri, Jan 19, 2018	12.56	12.56	12.41	12.49
5153	NASDAQ	TAYD	Thu, Jan 18, 2018	12.47	12.99	12.44	12.50
5152	NASDAQ	TAYD	Wed, Jan 17, 2018	12.85	12.88	12.40	12.49
5151	NASDAQ	TAYD	Tue, Jan 16, 2018	12.90	14.50	12.70	12.99
5150	NASDAQ	TAYD	Fri, Jan 12, 2018	13.25	13.60	12.50	13.00
5149	NASDAQ	TAYD	Thu, Jan 11, 2018	14.75	14.75	13.50	14.00
5148	NASDAQ	TAYD	Wed, Jan 10, 2018	13.82	15.14	13.82	14.36
5147	NASDAQ	TAYD	Tue, Jan 9, 2018	13.51	13.80	13.40	13.40
5146	NASDAQ	TAYD	Mon, Jan 8, 2018	13.70	13.95	13.18	13.26
5145	NASDAQ	TAYD	Fri, Jan 5, 2018	13.60	14.52	13.19	13.75
5144	NASDAQ	TAYD	Thu, Jan 4, 2018	13.95	13.95	13.16	13.46
5143	NASDAQ	TAYD	Wed, Jan 3, 2018	13.50	13.84	13.09	13.09
5142	NASDAQ	TAYD	Tue, Jan 2, 2018	13.34	13.50	13.34	13.47
5141	NASDAQ	TAYD	Fri, Dec 29, 2017	13.25	13.42	13.25	13.42
5140	NASDAQ	TAYD	Thu, Dec 28, 2017	13.41	13.41	13.25	13.25
5139	NASDAQ	TAYD	Wed, Dec 27, 2017	12.94	13.10	12.48	12.48
5138	NASDAQ	TAYD	Tue, Dec 26, 2017	12.61	12.99	12.61	12.87
5137	NASDAQ	TAYD	Fri, Dec 22, 2017	12.31	12.95	12.31	12.83
5136	NASDAQ	TAYD	Thu, Dec 21, 2017	12.33	12.99	12.33	12.99
5135	NASDAQ	TAYD	Wed, Dec 20, 2017	12.85	12.85	12.85	12.85
5134	NASDAQ	TAYD	Tue, Dec 19, 2017	12.59	13.00	12.56	13.00
5133	NASDAQ	TAYD	Mon, Dec 18, 2017	12.48	12.56	12.33	12.56
5132	NASDAQ	TAYD	Fri, Dec 15, 2017	12.40	12.63	12.40	12.43
5131	NASDAQ	TAYD	Thu, Dec 14, 2017	12.55	12.82	12.31	12.65
5130	NASDAQ	TAYD	Wed, Dec 13, 2017	12.63	12.63	12.48	12.59
5129	NASDAQ	TAYD	Tue, Dec 12, 2017	12.47	12.70	12.44	12.59
5128	NASDAQ	TAYD	Mon, Dec 11, 2017	12.44	12.44	12.33	12.37
5127	NASDAQ	TAYD	Fri, Dec 8, 2017	12.32	12.32	12.32	12.32
5126	NASDAQ	TAYD	Thu, Dec 7, 2017	12.36	12.36	12.36	12.36
5125	NASDAQ	TAYD	Wed, Dec 6, 2017	12.41	12.46	12.17	12.38
5124	NASDAQ	TAYD	Tue, Dec 5, 2017	12.25	12.25	12.25	12.25
5123	NASDAQ	TAYD	Mon, Dec 4, 2017	12.25	12.25	12.25	12.25
5122	NASDAQ	TAYD	Fri, Dec 1, 2017	12.40	12.51	12.40	12.40
5121	NASDAQ	TAYD	Thu, Nov 30, 2017	12.33	12.55	12.00	12.55
5120	NASDAQ	TAYD	Wed, Nov 29, 2017	13.15	13.49	12.40	12.41
5119	NASDAQ	TAYD	Tue, Nov 28, 2017	12.75	12.75	12.75	12.75
5118	NASDAQ	TAYD	Mon, Nov 27, 2017	13.00	13.18	13.00	13.07
5117	NASDAQ	TAYD	Fri, Nov 24, 2017	13.40	13.40	13.40	13.40
5116	NASDAQ	TAYD	Wed, Nov 22, 2017	13.14	13.14	13.00	13.14
5115	NASDAQ	TAYD	Tue, Nov 21, 2017	12.99	13.50	12.96	12.96
5114	NASDAQ	TAYD	Mon, Nov 20, 2017	12.69	13.05	12.69	12.97
5113	NASDAQ	TAYD	Fri, Nov 17, 2017	12.65	13.00	12.65	13.00
5112	NASDAQ	TAYD	Thu, Nov 16, 2017	12.77	12.90	12.57	12.90
5111	NASDAQ	TAYD	Wed, Nov 15, 2017	12.65	12.87	12.53	12.69
5110	NASDAQ	TAYD	Tue, Nov 14, 2017	12.68	12.80	12.50	12.59
5109	NASDAQ	TAYD	Mon, Nov 13, 2017	12.54	12.80	12.45	12.72
5108	NASDAQ	TAYD	Fri, Nov 10, 2017	13.01	13.01	12.61	12.62
5107	NASDAQ	TAYD	Thu, Nov 9, 2017	12.68	12.88	12.68	12.86
5106	NASDAQ	TAYD	Wed, Nov 8, 2017	12.86	12.92	12.75	12.92
5105	NASDAQ	TAYD	Tue, Nov 7, 2017	12.79	13.15	12.72	12.80
5104	NASDAQ	TAYD	Mon, Nov 6, 2017	12.49	13.06	12.49	12.75
5103	NASDAQ	TAYD	Fri, Nov 3, 2017	12.70	12.85	12.36	12.36
5102	NASDAQ	TAYD	Thu, Nov 2, 2017	13.06	13.06	12.36	12.60
5101	NASDAQ	TAYD	Wed, Nov 1, 2017	12.59	13.06	12.59	13.06
5100	NASDAQ	TAYD	Tue, Oct 31, 2017	12.94	12.94	12.53	12.77
5099	NASDAQ	TAYD	Mon, Oct 30, 2017	12.64	13.10	12.45	13.10
5098	NASDAQ	TAYD	Fri, Oct 27, 2017	12.52	12.64	12.45	12.56
5097	NASDAQ	TAYD	Thu, Oct 26, 2017	0.00	0.00	0.00	12.44
5096	NASDAQ	TAYD	Wed, Oct 25, 2017	12.31	12.65	12.31	12.44
5095	NASDAQ	TAYD	Tue, Oct 24, 2017	12.80	13.00	12.57	12.99
5094	NASDAQ	TAYD	Mon, Oct 23, 2017	12.95	13.08	12.32	12.66
5093	NASDAQ	TAYD	Fri, Oct 20, 2017	13.00	13.07	12.73	12.94
5092	NASDAQ	TAYD	Thu, Oct 19, 2017	12.91	12.91	12.46	12.86
5091	NASDAQ	TAYD	Wed, Oct 18, 2017	12.93	13.45	12.53	13.19
5090	NASDAQ	TAYD	Tue, Oct 17, 2017	12.85	12.85	12.41	12.41
5089	NASDAQ	TAYD	Mon, Oct 16, 2017	12.62	12.84	12.55	12.82
5088	NASDAQ	TAYD	Fri, Oct 13, 2017	13.00	13.01	12.99	13.01
5087	NASDAQ	TAYD	Thu, Oct 12, 2017	13.70	14.00	12.80	12.80
5086	NASDAQ	TAYD	Wed, Oct 11, 2017	13.42	13.42	13.42	13.42
5085	NASDAQ	TAYD	Tue, Oct 10, 2017	13.44	13.44	13.44	13.44
5084	NASDAQ	TAYD	Mon, Oct 9, 2017	13.41	13.41	13.28	13.32
5083	NASDAQ	TAYD	Fri, Oct 6, 2017	13.55	13.66	13.30	13.39
5082	NASDAQ	TAYD	Thu, Oct 5, 2017	12.89	13.95	12.85	13.05
5081	NASDAQ	TAYD	Wed, Oct 4, 2017	12.28	13.00	11.80	13.00
5080	NASDAQ	TAYD	Tue, Oct 3, 2017	11.91	12.23	11.46	12.21
5079	NASDAQ	TAYD	Mon, Oct 2, 2017	12.20	12.20	12.20	12.20
5078	NASDAQ	TAYD	Fri, Sep 29, 2017	12.02	12.28	11.39	12.28
5077	NASDAQ	TAYD	Thu, Sep 28, 2017	11.40	12.20	11.34	11.34
5076	NASDAQ	TAYD	Wed, Sep 27, 2017	11.25	11.50	11.25	11.38
5075	NASDAQ	TAYD	Tue, Sep 26, 2017	11.13	11.86	11.07	11.25
5074	NASDAQ	TAYD	Mon, Sep 25, 2017	11.18	11.29	11.10	11.29
5073	NASDAQ	TAYD	Fri, Sep 22, 2017	11.08	11.24	11.07	11.24
5072	NASDAQ	TAYD	Thu, Sep 21, 2017	11.00	11.25	10.90	11.25
5071	NASDAQ	TAYD	Wed, Sep 20, 2017	11.05	11.19	10.95	10.95
5070	NASDAQ	TAYD	Tue, Sep 19, 2017	11.00	11.25	10.84	11.03
5069	NASDAQ	TAYD	Mon, Sep 18, 2017	11.00	11.18	10.90	11.00
5068	NASDAQ	TAYD	Fri, Sep 15, 2017	11.20	11.32	11.00	11.14
5067	NASDAQ	TAYD	Thu, Sep 14, 2017	11.10	11.80	11.05	11.50
5066	NASDAQ	TAYD	Wed, Sep 13, 2017	11.00	11.16	11.00	11.12
5065	NASDAQ	TAYD	Tue, Sep 12, 2017	11.15	11.23	10.92	11.02
5064	NASDAQ	TAYD	Mon, Sep 11, 2017	11.15	11.25	11.15	11.21
5063	NASDAQ	TAYD	Fri, Sep 8, 2017	11.23	11.72	11.23	11.60
5062	NASDAQ	TAYD	Thu, Sep 7, 2017	11.28	11.78	11.02	11.78
5061	NASDAQ	TAYD	Wed, Sep 6, 2017	0.00	0.00	0.00	11.05
5060	NASDAQ	TAYD	Tue, Sep 5, 2017	11.86	11.86	11.00	11.05
5059	NASDAQ	TAYD	Fri, Sep 1, 2017	11.81	11.81	11.70	11.70
5058	NASDAQ	TAYD	Thu, Aug 31, 2017	11.47	12.00	11.39	11.75
5057	NASDAQ	TAYD	Wed, Aug 30, 2017	11.00	11.24	11.00	11.15
5056	NASDAQ	TAYD	Tue, Aug 29, 2017	10.80	11.60	10.80	11.11
5055	NASDAQ	TAYD	Mon, Aug 28, 2017	11.38	11.38	10.85	10.85
5054	NASDAQ	TAYD	Fri, Aug 25, 2017	11.78	11.78	11.22	11.25
5053	NASDAQ	TAYD	Thu, Aug 24, 2017	11.16	11.42	10.90	11.42
5052	NASDAQ	TAYD	Wed, Aug 23, 2017	10.85	11.36	10.81	11.16
5051	NASDAQ	TAYD	Tue, Aug 22, 2017	11.00	11.00	10.70	10.76
5050	NASDAQ	TAYD	Mon, Aug 21, 2017	11.00	11.00	10.70	10.73
5049	NASDAQ	TAYD	Fri, Aug 18, 2017	11.10	11.10	10.63	10.69
5048	NASDAQ	TAYD	Thu, Aug 17, 2017	11.75	11.75	10.62	11.03
5047	NASDAQ	TAYD	Wed, Aug 16, 2017	12.01	12.14	11.75	11.75
5046	NASDAQ	TAYD	Tue, Aug 15, 2017	12.25	12.27	12.01	12.01
5045	NASDAQ	TAYD	Mon, Aug 14, 2017	12.35	12.37	12.25	12.25
5044	NASDAQ	TAYD	Fri, Aug 11, 2017	12.64	12.64	12.30	12.37
5043	NASDAQ	TAYD	Thu, Aug 10, 2017	12.83	12.83	12.29	12.47
5042	NASDAQ	TAYD	Wed, Aug 9, 2017	12.67	13.03	12.40	12.40
5041	NASDAQ	TAYD	Tue, Aug 8, 2017	12.90	12.90	12.63	12.64
5040	NASDAQ	TAYD	Mon, Aug 7, 2017	12.40	12.95	12.40	12.59
5039	NASDAQ	TAYD	Fri, Aug 4, 2017	12.25	12.56	12.00	12.35
5038	NASDAQ	TAYD	Thu, Aug 3, 2017	13.59	13.59	12.30	12.57
5037	NASDAQ	TAYD	Wed, Aug 2, 2017	13.13	13.17	13.13	13.17
5036	NASDAQ	TAYD	Tue, Aug 1, 2017	13.17	13.17	13.03	13.03
5035	NASDAQ	TAYD	Mon, Jul 31, 2017	13.25	13.25	13.10	13.10
5034	NASDAQ	TAYD	Fri, Jul 28, 2017	13.10	13.29	13.03	13.05
5033	NASDAQ	TAYD	Thu, Jul 27, 2017	13.25	13.33	13.06	13.09
5032	NASDAQ	TAYD	Wed, Jul 26, 2017	13.26	13.32	13.25	13.32
5031	NASDAQ	TAYD	Tue, Jul 25, 2017	13.61	13.61	13.29	13.29
5030	NASDAQ	TAYD	Mon, Jul 24, 2017	13.15	13.39	13.15	13.39
5029	NASDAQ	TAYD	Fri, Jul 21, 2017	13.05	13.15	13.05	13.15
5028	NASDAQ	TAYD	Thu, Jul 20, 2017	12.93	13.23	12.93	13.01
5027	NASDAQ	TAYD	Wed, Jul 19, 2017	12.97	12.97	12.95	12.95
5026	NASDAQ	TAYD	Tue, Jul 18, 2017	13.04	13.04	13.00	13.00
5025	NASDAQ	TAYD	Mon, Jul 17, 2017	13.05	13.15	13.05	13.07
5024	NASDAQ	TAYD	Fri, Jul 14, 2017	13.28	13.28	13.09	13.25
5023	NASDAQ	TAYD	Thu, Jul 13, 2017	13.25	13.48	13.20	13.48
5022	NASDAQ	TAYD	Wed, Jul 12, 2017	13.12	13.37	13.12	13.37
5021	NASDAQ	TAYD	Tue, Jul 11, 2017	13.55	13.55	13.11	13.12
5020	NASDAQ	TAYD	Mon, Jul 10, 2017	13.24	13.25	13.07	13.11
5019	NASDAQ	TAYD	Fri, Jul 7, 2017	13.05	13.50	13.05	13.10
5018	NASDAQ	TAYD	Thu, Jul 6, 2017	13.35	13.35	13.05	13.06
5017	NASDAQ	TAYD	Wed, Jul 5, 2017	13.05	13.27	13.05	13.27
5016	NASDAQ	TAYD	Mon, Jul 3, 2017	13.77	13.77	13.27	13.27
5015	NASDAQ	TAYD	Fri, Jun 30, 2017	0.00	0.00	0.00	13.13
5014	NASDAQ	TAYD	Thu, Jun 29, 2017	13.17	13.30	13.13	13.13
5013	NASDAQ	TAYD	Wed, Jun 28, 2017	13.12	13.95	13.12	13.95
5012	NASDAQ	TAYD	Tue, Jun 27, 2017	13.51	13.53	13.45	13.45
5011	NASDAQ	TAYD	Mon, Jun 26, 2017	13.10	14.12	13.10	14.12
5010	NASDAQ	TAYD	Fri, Jun 23, 2017	13.27	13.27	13.11	13.11
5009	NASDAQ	TAYD	Thu, Jun 22, 2017	13.31	13.44	13.30	13.30
5008	NASDAQ	TAYD	Wed, Jun 21, 2017	13.24	13.24	13.24	13.24
5007	NASDAQ	TAYD	Tue, Jun 20, 2017	13.55	13.63	13.55	13.59
5006	NASDAQ	TAYD	Mon, Jun 19, 2017	13.74	13.75	13.74	13.75
5005	NASDAQ	TAYD	Fri, Jun 16, 2017	13.82	13.84	13.82	13.84
5004	NASDAQ	TAYD	Thu, Jun 15, 2017	13.60	13.85	13.60	13.85
5003	NASDAQ	TAYD	Wed, Jun 14, 2017	12.89	14.02	12.89	13.64
5002	NASDAQ	TAYD	Tue, Jun 13, 2017	13.09	13.12	12.98	13.11
5001	NASDAQ	TAYD	Mon, Jun 12, 2017	13.48	13.48	13.02	13.11
5000	NASDAQ	TAYD	Fri, Jun 9, 2017	12.96	13.57	12.94	13.51
4999	NASDAQ	TAYD	Thu, Jun 8, 2017	13.15	13.15	12.94	12.94
4998	NASDAQ	TAYD	Wed, Jun 7, 2017	13.15	13.28	13.15	13.28
4997	NASDAQ	TAYD	Tue, Jun 6, 2017	12.94	13.45	12.94	13.15
4996	NASDAQ	TAYD	Mon, Jun 5, 2017	13.06	13.14	12.91	12.91
4995	NASDAQ	TAYD	Fri, Jun 2, 2017	13.09	13.09	13.00	13.00
4994	NASDAQ	TAYD	Thu, Jun 1, 2017	13.00	13.00	13.00	13.00
4993	NASDAQ	TAYD	Wed, May 31, 2017	13.32	13.32	13.26	13.26
4992	NASDAQ	TAYD	Fri, May 26, 2017	12.99	13.33	12.99	13.33
4991	NASDAQ	TAYD	Thu, May 25, 2017	12.92	13.25	12.92	12.98
4990	NASDAQ	TAYD	Wed, May 24, 2017	12.96	13.05	12.90	13.00
4989	NASDAQ	TAYD	Tue, May 23, 2017	13.01	13.01	12.90	12.90
4988	NASDAQ	TAYD	Mon, May 22, 2017	12.96	13.03	12.96	13.03
4987	NASDAQ	TAYD	Thu, May 18, 2017	13.00	13.00	13.00	13.00
4986	NASDAQ	TAYD	Wed, May 17, 2017	12.98	12.98	12.94	12.95
4985	NASDAQ	TAYD	Tue, May 16, 2017	13.03	13.12	13.00	13.02
4984	NASDAQ	TAYD	Mon, May 15, 2017	13.05	13.29	13.05	13.24
4983	NASDAQ	TAYD	Fri, May 12, 2017	13.28	13.28	13.16	13.16
4982	NASDAQ	TAYD	Thu, May 11, 2017	13.16	13.20	13.04	13.20
4981	NASDAQ	TAYD	Tue, May 9, 2017	13.30	13.30	13.23	13.23
4980	NASDAQ	TAYD	Mon, May 8, 2017	13.50	13.50	13.47	13.47
4979	NASDAQ	TAYD	Fri, May 5, 2017	13.58	13.58	13.47	13.47
4978	NASDAQ	TAYD	Thu, May 4, 2017	13.58	13.58	13.47	13.55
4977	NASDAQ	TAYD	Wed, May 3, 2017	13.49	13.49	13.47	13.47
4976	NASDAQ	TAYD	Tue, May 2, 2017	13.61	13.61	13.49	13.49
4975	NASDAQ	TAYD	Mon, May 1, 2017	13.84	13.84	13.47	13.47
4974	NASDAQ	TAYD	Fri, Apr 28, 2017	13.83	13.89	13.53	13.57
4973	NASDAQ	TAYD	Thu, Apr 27, 2017	0.00	0.00	0.00	13.67
4972	NASDAQ	TAYD	Wed, Apr 26, 2017	13.53	13.74	13.53	13.67
4971	NASDAQ	TAYD	Tue, Apr 25, 2017	13.47	13.47	13.36	13.44
4970	NASDAQ	TAYD	Mon, Apr 24, 2017	13.43	13.57	13.40	13.57
4969	NASDAQ	TAYD	Fri, Apr 21, 2017	13.75	14.00	13.70	13.99
4968	NASDAQ	TAYD	Thu, Apr 20, 2017	0.00	0.00	0.00	13.88
4967	NASDAQ	TAYD	Wed, Apr 19, 2017	13.96	14.00	13.88	13.88
4966	NASDAQ	TAYD	Tue, Apr 18, 2017	13.60	14.00	13.60	13.85
4965	NASDAQ	TAYD	Mon, Apr 17, 2017	13.50	13.54	13.30	13.49
4964	NASDAQ	TAYD	Thu, Apr 13, 2017	13.50	14.00	12.84	14.00
4963	NASDAQ	TAYD	Wed, Apr 12, 2017	13.62	13.84	13.55	13.84
4962	NASDAQ	TAYD	Tue, Apr 11, 2017	13.61	13.61	13.61	13.61
4961	NASDAQ	TAYD	Mon, Apr 10, 2017	13.97	13.99	13.55	13.93
4960	NASDAQ	TAYD	Fri, Apr 7, 2017	13.97	13.97	13.96	13.96
4959	NASDAQ	TAYD	Thu, Apr 6, 2017	14.05	14.05	13.98	13.98
4958	NASDAQ	TAYD	Wed, Apr 5, 2017	14.12	14.12	14.12	14.12
4957	NASDAQ	TAYD	Tue, Apr 4, 2017	14.12	14.12	14.12	14.12
4956	NASDAQ	TAYD	Mon, Apr 3, 2017	13.99	14.10	13.99	14.10
4955	NASDAQ	TAYD	Fri, Mar 31, 2017	13.78	13.90	13.75	13.81
4954	NASDAQ	TAYD	Thu, Mar 30, 2017	13.98	13.98	13.76	13.96
4953	NASDAQ	TAYD	Wed, Mar 29, 2017	13.62	13.98	13.62	13.76
4952	NASDAQ	TAYD	Tue, Mar 28, 2017	13.62	13.68	13.51	13.68
4951	NASDAQ	TAYD	Mon, Mar 27, 2017	13.88	13.89	13.68	13.79
4950	NASDAQ	TAYD	Fri, Mar 24, 2017	13.93	13.93	13.90	13.90
4949	NASDAQ	TAYD	Thu, Mar 23, 2017	14.02	14.05	14.02	14.02
4948	NASDAQ	TAYD	Wed, Mar 22, 2017	14.05	14.05	14.05	14.05
4947	NASDAQ	TAYD	Tue, Mar 21, 2017	14.01	14.11	14.00	14.11
4946	NASDAQ	TAYD	Mon, Mar 20, 2017	14.23	14.24	14.10	14.10
4945	NASDAQ	TAYD	Fri, Mar 17, 2017	14.19	14.19	14.19	14.19
4944	NASDAQ	TAYD	Thu, Mar 16, 2017	14.21	14.21	14.15	14.15
4943	NASDAQ	TAYD	Wed, Mar 15, 2017	14.41	14.41	14.20	14.20
4942	NASDAQ	TAYD	Tue, Mar 14, 2017	14.44	14.44	14.44	14.44
4941	NASDAQ	TAYD	Mon, Mar 13, 2017	14.39	14.39	14.15	14.19
4940	NASDAQ	TAYD	Fri, Mar 10, 2017	14.40	14.40	14.17	14.17
4939	NASDAQ	TAYD	Thu, Mar 9, 2017	0.00	0.00	0.00	14.27
4938	NASDAQ	TAYD	Wed, Mar 8, 2017	14.27	14.27	14.27	14.27
4937	NASDAQ	TAYD	Tue, Mar 7, 2017	14.27	14.40	14.01	14.35
4936	NASDAQ	TAYD	Mon, Mar 6, 2017	14.37	14.37	14.37	14.37
4935	NASDAQ	TAYD	Fri, Mar 3, 2017	14.30	14.30	14.30	14.30
4934	NASDAQ	TAYD	Thu, Mar 2, 2017	14.29	14.44	14.26	14.44
4933	NASDAQ	TAYD	Wed, Mar 1, 2017	14.52	14.52	14.27	14.27
4932	NASDAQ	TAYD	Tue, Feb 28, 2017	14.45	14.51	14.45	14.48
4931	NASDAQ	TAYD	Mon, Feb 27, 2017	14.54	14.54	14.48	14.52
4930	NASDAQ	TAYD	Fri, Feb 24, 2017	14.53	14.54	14.53	14.53
4929	NASDAQ	TAYD	Thu, Feb 23, 2017	14.53	14.53	14.50	14.50
4928	NASDAQ	TAYD	Wed, Feb 22, 2017	14.62	14.65	14.46	14.46
4927	NASDAQ	TAYD	Tue, Feb 21, 2017	14.46	14.65	14.46	14.57
4926	NASDAQ	TAYD	Fri, Feb 17, 2017	14.50	14.52	14.45	14.46
4925	NASDAQ	TAYD	Thu, Feb 16, 2017	14.57	14.57	14.55	14.55
4924	NASDAQ	TAYD	Wed, Feb 15, 2017	14.60	14.60	14.60	14.60
4923	NASDAQ	TAYD	Tue, Feb 14, 2017	14.52	14.60	14.52	14.57
4922	NASDAQ	TAYD	Mon, Feb 13, 2017	14.58	14.67	14.56	14.56
4921	NASDAQ	TAYD	Fri, Feb 10, 2017	14.67	14.67	14.67	14.67
4920	NASDAQ	TAYD	Thu, Feb 9, 2017	14.63	14.64	14.63	14.64
4919	NASDAQ	TAYD	Wed, Feb 8, 2017	14.71	14.71	14.71	14.71
4918	NASDAQ	TAYD	Tue, Feb 7, 2017	14.94	14.94	14.94	14.94
4917	NASDAQ	TAYD	Mon, Feb 6, 2017	14.61	14.82	14.60	14.66
4916	NASDAQ	TAYD	Fri, Feb 3, 2017	14.61	14.87	14.61	14.62
4915	NASDAQ	TAYD	Thu, Feb 2, 2017	14.80	14.80	14.60	14.65
4914	NASDAQ	TAYD	Wed, Feb 1, 2017	0.00	0.00	0.00	14.65
4913	NASDAQ	TAYD	Tue, Jan 31, 2017	14.69	14.85	14.63	14.65
4912	NASDAQ	TAYD	Mon, Jan 30, 2017	14.74	14.74	14.66	14.66
4911	NASDAQ	TAYD	Fri, Jan 27, 2017	14.68	14.88	14.68	14.71
4910	NASDAQ	TAYD	Thu, Jan 26, 2017	14.88	14.88	14.70	14.72
4909	NASDAQ	TAYD	Wed, Jan 25, 2017	14.60	14.76	14.60	14.76
4908	NASDAQ	TAYD	Tue, Jan 24, 2017	14.75	14.75	14.64	14.74
4907	NASDAQ	TAYD	Mon, Jan 23, 2017	14.71	14.71	14.71	14.71
4906	NASDAQ	TAYD	Fri, Jan 20, 2017	0.00	0.00	0.00	14.57
4905	NASDAQ	TAYD	Thu, Jan 19, 2017	14.97	14.97	14.49	14.57
4904	NASDAQ	TAYD	Wed, Jan 18, 2017	14.90	14.90	14.40	14.40
4903	NASDAQ	TAYD	Tue, Jan 17, 2017	14.77	14.98	14.76	14.98
4902	NASDAQ	TAYD	Fri, Jan 13, 2017	14.57	14.75	14.40	14.75
4901	NASDAQ	TAYD	Thu, Jan 12, 2017	14.25	14.88	14.25	14.74
4900	NASDAQ	TAYD	Wed, Jan 11, 2017	14.94	15.14	14.94	14.97
4899	NASDAQ	TAYD	Tue, Jan 10, 2017	0.00	0.00	0.00	15.11
4898	NASDAQ	TAYD	Mon, Jan 9, 2017	15.11	15.11	15.11	15.11
4897	NASDAQ	TAYD	Fri, Jan 6, 2017	15.30	15.30	15.12	15.14
4896	NASDAQ	TAYD	Thu, Jan 5, 2017	15.19	15.25	15.19	15.20
4895	NASDAQ	TAYD	Wed, Jan 4, 2017	15.17	15.17	15.17	15.17
4894	NASDAQ	TAYD	Tue, Jan 3, 2017	15.35	15.35	15.18	15.19
4893	NASDAQ	TAYD	Fri, Dec 30, 2016	15.10	15.20	15.04	15.20
4892	NASDAQ	TAYD	Thu, Dec 29, 2016	15.30	15.30	15.12	15.25
4891	NASDAQ	TAYD	Wed, Dec 28, 2016	15.15	15.30	15.15	15.30
4890	NASDAQ	TAYD	Tue, Dec 27, 2016	15.18	15.30	15.07	15.30
4889	NASDAQ	TAYD	Fri, Dec 23, 2016	15.04	15.35	15.04	15.34
4888	NASDAQ	TAYD	Thu, Dec 22, 2016	15.20	15.30	15.03	15.09
4887	NASDAQ	TAYD	Wed, Dec 21, 2016	15.09	15.32	15.04	15.32
4886	NASDAQ	TAYD	Tue, Dec 20, 2016	15.10	15.29	15.06	15.09
4885	NASDAQ	TAYD	Mon, Dec 19, 2016	15.05	15.38	15.05	15.20
4884	NASDAQ	TAYD	Fri, Dec 16, 2016	15.27	15.29	15.04	15.04
4883	NASDAQ	TAYD	Thu, Dec 15, 2016	15.09	15.20	15.09	15.09
4882	NASDAQ	TAYD	Wed, Dec 14, 2016	15.00	15.10	14.99	15.04
4881	NASDAQ	TAYD	Tue, Dec 13, 2016	14.66	14.82	14.66	14.82
4880	NASDAQ	TAYD	Mon, Dec 12, 2016	15.10	15.30	14.27	14.55
4879	NASDAQ	TAYD	Fri, Dec 9, 2016	15.57	15.57	15.21	15.32
4878	NASDAQ	TAYD	Thu, Dec 8, 2016	14.78	15.69	14.78	15.38
4877	NASDAQ	TAYD	Wed, Dec 7, 2016	14.84	14.85	14.65	14.78
4876	NASDAQ	TAYD	Tue, Dec 6, 2016	14.59	14.80	14.56	14.63
4875	NASDAQ	TAYD	Mon, Dec 5, 2016	14.59	14.59	14.50	14.58
4874	NASDAQ	TAYD	Fri, Dec 2, 2016	14.48	14.49	14.47	14.49
4873	NASDAQ	TAYD	Thu, Dec 1, 2016	14.85	14.85	14.80	14.82
4872	NASDAQ	TAYD	Wed, Nov 30, 2016	14.78	14.84	14.78	14.80
4871	NASDAQ	TAYD	Tue, Nov 29, 2016	14.78	14.85	14.78	14.83
4870	NASDAQ	TAYD	Mon, Nov 28, 2016	14.80	14.89	14.80	14.82
4869	NASDAQ	TAYD	Fri, Nov 25, 2016	14.77	14.84	14.69	14.72
4868	NASDAQ	TAYD	Wed, Nov 23, 2016	14.32	14.82	14.32	14.68
4867	NASDAQ	TAYD	Tue, Nov 22, 2016	14.30	14.54	14.30	14.32
4866	NASDAQ	TAYD	Mon, Nov 21, 2016	14.44	14.44	14.20	14.25
4865	NASDAQ	TAYD	Fri, Nov 18, 2016	14.33	14.45	14.24	14.44
4864	NASDAQ	TAYD	Thu, Nov 17, 2016	14.39	14.39	14.10	14.12
4863	NASDAQ	TAYD	Wed, Nov 16, 2016	14.27	14.38	14.27	14.38
4862	NASDAQ	TAYD	Tue, Nov 15, 2016	14.24	14.24	14.10	14.12
4861	NASDAQ	TAYD	Mon, Nov 14, 2016	14.20	14.43	14.20	14.34
4860	NASDAQ	TAYD	Fri, Nov 11, 2016	14.54	14.54	14.52	14.54
4859	NASDAQ	TAYD	Thu, Nov 10, 2016	14.34	14.59	14.31	14.58
4858	NASDAQ	TAYD	Wed, Nov 9, 2016	14.22	14.56	14.13	14.30
4857	NASDAQ	TAYD	Tue, Nov 8, 2016	14.39	14.46	14.39	14.40
4856	NASDAQ	TAYD	Mon, Nov 7, 2016	14.39	14.39	14.27	14.39
4855	NASDAQ	TAYD	Fri, Nov 4, 2016	14.02	14.17	14.02	14.16
4854	NASDAQ	TAYD	Thu, Nov 3, 2016	14.28	14.37	14.26	14.26
4853	NASDAQ	TAYD	Wed, Nov 2, 2016	14.04	14.24	14.02	14.24
4852	NASDAQ	TAYD	Tue, Nov 1, 2016	14.18	14.33	14.14	14.28
4851	NASDAQ	TAYD	Mon, Oct 31, 2016	14.24	14.38	14.02	14.38
4850	NASDAQ	TAYD	Fri, Oct 28, 2016	14.15	14.24	14.15	14.22
4849	NASDAQ	TAYD	Thu, Oct 27, 2016	14.17	14.36	14.17	14.33
4848	NASDAQ	TAYD	Wed, Oct 26, 2016	14.38	14.38	14.13	14.28
4847	NASDAQ	TAYD	Tue, Oct 25, 2016	14.11	14.26	14.08	14.15
4846	NASDAQ	TAYD	Mon, Oct 24, 2016	14.40	14.40	14.06	14.32
4845	NASDAQ	TAYD	Fri, Oct 21, 2016	14.05	14.42	14.05	14.42
4844	NASDAQ	TAYD	Thu, Oct 20, 2016	14.30	14.58	13.94	14.23
4843	NASDAQ	TAYD	Wed, Oct 19, 2016	13.88	14.19	13.72	13.96
4842	NASDAQ	TAYD	Tue, Oct 18, 2016	13.92	13.92	13.52	13.75
4841	NASDAQ	TAYD	Mon, Oct 17, 2016	13.70	13.92	13.21	13.53
4840	NASDAQ	TAYD	Fri, Oct 14, 2016	19.01	19.01	13.10	13.20
4839	NASDAQ	TAYD	Thu, Oct 13, 2016	19.70	19.76	19.36	19.76
4838	NASDAQ	TAYD	Wed, Oct 12, 2016	19.70	19.70	19.70	19.70
4837	NASDAQ	TAYD	Tue, Oct 11, 2016	19.98	19.98	19.32	19.85
4836	NASDAQ	TAYD	Mon, Oct 10, 2016	19.84	19.98	19.63	19.98
4835	NASDAQ	TAYD	Fri, Oct 7, 2016	19.98	19.98	19.95	19.95
4834	NASDAQ	TAYD	Thu, Oct 6, 2016	19.89	19.97	19.89	19.97
4833	NASDAQ	TAYD	Wed, Oct 5, 2016	19.88	20.00	19.71	19.98
4832	NASDAQ	TAYD	Tue, Oct 4, 2016	19.67	19.99	19.67	19.99
4831	NASDAQ	TAYD	Mon, Oct 3, 2016	19.90	20.00	19.74	19.99
4830	NASDAQ	TAYD	Fri, Sep 30, 2016	19.35	19.75	19.35	19.75
4829	NASDAQ	TAYD	Thu, Sep 29, 2016	18.98	19.60	18.91	19.60
4828	NASDAQ	TAYD	Wed, Sep 28, 2016	19.15	19.43	18.77	18.77
4827	NASDAQ	TAYD	Tue, Sep 27, 2016	19.08	19.50	18.90	19.15
4826	NASDAQ	TAYD	Mon, Sep 26, 2016	19.24	19.24	18.87	19.08
4825	NASDAQ	TAYD	Fri, Sep 23, 2016	19.09	19.26	18.95	19.26
4824	NASDAQ	TAYD	Thu, Sep 22, 2016	19.27	19.70	18.96	18.96
4823	NASDAQ	TAYD	Wed, Sep 21, 2016	19.27	19.52	19.20	19.25
4822	NASDAQ	TAYD	Tue, Sep 20, 2016	19.52	19.52	18.87	19.33
4821	NASDAQ	TAYD	Mon, Sep 19, 2016	19.02	19.46	18.90	19.44
4820	NASDAQ	TAYD	Fri, Sep 16, 2016	19.30	19.45	18.88	19.45
4819	NASDAQ	TAYD	Thu, Sep 15, 2016	18.98	19.30	18.86	19.24
4818	NASDAQ	TAYD	Wed, Sep 14, 2016	19.08	19.30	18.24	19.14
4817	NASDAQ	TAYD	Tue, Sep 13, 2016	19.43	19.44	18.91	19.13
4816	NASDAQ	TAYD	Mon, Sep 12, 2016	19.04	19.50	18.99	19.02
4815	NASDAQ	TAYD	Fri, Sep 9, 2016	19.50	19.50	19.00	19.30
4814	NASDAQ	TAYD	Thu, Sep 8, 2016	19.17	19.50	18.75	19.49
4813	NASDAQ	TAYD	Wed, Sep 7, 2016	19.37	19.39	19.07	19.18
4812	NASDAQ	TAYD	Tue, Sep 6, 2016	19.24	19.39	18.37	19.39
4811	NASDAQ	TAYD	Fri, Sep 2, 2016	19.03	19.51	18.79	19.40
4810	NASDAQ	TAYD	Thu, Sep 1, 2016	19.97	19.97	18.01	19.35
4809	NASDAQ	TAYD	Wed, Aug 31, 2016	18.55	18.98	18.55	18.74
4808	NASDAQ	TAYD	Tue, Aug 30, 2016	18.85	18.99	18.23	18.95
4807	NASDAQ	TAYD	Mon, Aug 29, 2016	19.36	20.00	17.47	18.75
4806	NASDAQ	TAYD	Fri, Aug 26, 2016	20.02	20.10	19.27	19.36
4805	NASDAQ	TAYD	Thu, Aug 25, 2016	19.96	20.10	19.76	20.00
4804	NASDAQ	TAYD	Wed, Aug 24, 2016	19.91	20.29	19.69	20.29
4803	NASDAQ	TAYD	Tue, Aug 23, 2016	20.09	20.09	19.75	19.85
4802	NASDAQ	TAYD	Mon, Aug 22, 2016	20.36	20.36	19.66	20.26
4801	NASDAQ	TAYD	Fri, Aug 19, 2016	19.74	20.29	19.74	20.08
4800	NASDAQ	TAYD	Thu, Aug 18, 2016	20.07	20.13	19.94	19.94
4799	NASDAQ	TAYD	Wed, Aug 17, 2016	19.86	20.25	19.69	20.25
4798	NASDAQ	TAYD	Tue, Aug 16, 2016	19.57	19.94	19.50	19.94
4797	NASDAQ	TAYD	Mon, Aug 15, 2016	19.62	19.96	19.25	19.94
4796	NASDAQ	TAYD	Fri, Aug 12, 2016	19.88	19.97	19.88	19.95
4795	NASDAQ	TAYD	Thu, Aug 11, 2016	20.00	20.00	19.49	19.87
4794	NASDAQ	TAYD	Wed, Aug 10, 2016	20.01	20.08	20.00	20.00
4793	NASDAQ	TAYD	Tue, Aug 9, 2016	19.95	20.40	19.78	19.99
4792	NASDAQ	TAYD	Mon, Aug 8, 2016	19.98	20.45	19.85	19.90
4791	NASDAQ	TAYD	Fri, Aug 5, 2016	19.76	20.00	19.76	19.77
4790	NASDAQ	TAYD	Thu, Aug 4, 2016	20.05	20.19	19.23	19.78
4789	NASDAQ	TAYD	Wed, Aug 3, 2016	19.02	19.49	19.02	19.44
4788	NASDAQ	TAYD	Tue, Aug 2, 2016	19.10	19.25	19.04	19.20
4787	NASDAQ	TAYD	Mon, Aug 1, 2016	19.28	19.28	19.28	19.28
4786	NASDAQ	TAYD	Fri, Jul 29, 2016	19.04	19.28	19.04	19.28
4785	NASDAQ	TAYD	Thu, Jul 28, 2016	19.23	19.23	19.00	19.00
4784	NASDAQ	TAYD	Wed, Jul 27, 2016	19.13	19.14	19.13	19.14
4783	NASDAQ	TAYD	Tue, Jul 26, 2016	18.95	19.15	18.95	19.15
4782	NASDAQ	TAYD	Mon, Jul 25, 2016	19.27	19.27	19.08	19.25
4781	NASDAQ	TAYD	Fri, Jul 22, 2016	18.78	19.28	18.78	19.28
4780	NASDAQ	TAYD	Thu, Jul 21, 2016	18.98	19.19	18.98	19.14
4779	NASDAQ	TAYD	Wed, Jul 20, 2016	18.93	18.93	18.54	18.92
4778	NASDAQ	TAYD	Tue, Jul 19, 2016	19.23	19.23	18.98	18.98
4777	NASDAQ	TAYD	Mon, Jul 18, 2016	19.10	19.20	19.10	19.17
4776	NASDAQ	TAYD	Fri, Jul 15, 2016	19.17	19.26	19.15	19.19
4775	NASDAQ	TAYD	Thu, Jul 14, 2016	18.98	19.14	18.98	19.03
4774	NASDAQ	TAYD	Wed, Jul 13, 2016	19.36	19.36	19.01	19.03
4773	NASDAQ	TAYD	Tue, Jul 12, 2016	19.22	19.22	18.96	19.21
4772	NASDAQ	TAYD	Mon, Jul 11, 2016	19.22	19.22	18.25	18.97
4771	NASDAQ	TAYD	Fri, Jul 8, 2016	18.99	19.50	18.58	19.10
4770	NASDAQ	TAYD	Thu, Jul 7, 2016	18.21	18.49	18.00	18.09
4769	NASDAQ	TAYD	Wed, Jul 6, 2016	17.98	18.74	17.98	18.08
4768	NASDAQ	TAYD	Tue, Jul 5, 2016	17.91	18.11	17.91	18.05
4767	NASDAQ	TAYD	Fri, Jul 1, 2016	17.90	19.47	17.65	17.97
4766	NASDAQ	TAYD	Thu, Jun 30, 2016	18.00	18.33	17.77	17.81
4765	NASDAQ	TAYD	Wed, Jun 29, 2016	17.14	17.50	17.14	17.37
4764	NASDAQ	TAYD	Tue, Jun 28, 2016	16.79	17.49	16.75	17.37
4763	NASDAQ	TAYD	Mon, Jun 27, 2016	16.80	17.03	16.55	16.87
4762	NASDAQ	TAYD	Fri, Jun 24, 2016	16.67	17.25	16.67	17.00
4761	NASDAQ	TAYD	Thu, Jun 23, 2016	17.11	17.25	17.02	17.13
4760	NASDAQ	TAYD	Wed, Jun 22, 2016	17.18	17.18	17.12	17.12
4759	NASDAQ	TAYD	Tue, Jun 21, 2016	17.01	17.01	16.32	17.00
4758	NASDAQ	TAYD	Mon, Jun 20, 2016	16.60	16.99	16.53	16.99
4757	NASDAQ	TAYD	Fri, Jun 17, 2016	16.53	16.85	16.32	16.48
4756	NASDAQ	TAYD	Thu, Jun 16, 2016	16.52	16.59	16.52	16.59
4755	NASDAQ	TAYD	Wed, Jun 15, 2016	16.53	16.65	16.50	16.52
4754	NASDAQ	TAYD	Tue, Jun 14, 2016	16.80	16.82	16.65	16.67
4753	NASDAQ	TAYD	Mon, Jun 13, 2016	16.84	17.07	16.50	16.86
4752	NASDAQ	TAYD	Fri, Jun 10, 2016	16.55	16.77	16.55	16.77
4751	NASDAQ	TAYD	Thu, Jun 9, 2016	16.63	16.91	16.60	16.75
4750	NASDAQ	TAYD	Wed, Jun 8, 2016	16.78	17.00	16.74	16.84
4749	NASDAQ	TAYD	Tue, Jun 7, 2016	16.99	16.99	16.47	16.53
4748	NASDAQ	TAYD	Mon, Jun 6, 2016	17.07	17.07	16.41	16.65
4747	NASDAQ	TAYD	Fri, Jun 3, 2016	16.10	16.96	16.10	16.90
4746	NASDAQ	TAYD	Thu, Jun 2, 2016	16.98	16.99	16.39	16.57
4745	NASDAQ	TAYD	Wed, Jun 1, 2016	16.65	16.99	16.33	16.95
4744	NASDAQ	TAYD	Tue, May 31, 2016	16.25	16.70	16.25	16.70
4743	NASDAQ	TAYD	Fri, May 27, 2016	16.70	16.80	16.61	16.63
4742	NASDAQ	TAYD	Thu, May 26, 2016	16.50	16.50	16.41	16.45
4741	NASDAQ	TAYD	Wed, May 25, 2016	16.20	16.43	16.20	16.27
4740	NASDAQ	TAYD	Tue, May 24, 2016	16.80	16.80	16.10	16.10
4739	NASDAQ	TAYD	Mon, May 23, 2016	16.35	16.43	16.15	16.18
4738	NASDAQ	TAYD	Fri, May 20, 2016	16.20	16.48	16.20	16.35
4737	NASDAQ	TAYD	Thu, May 19, 2016	16.19	16.19	16.03	16.12
4736	NASDAQ	TAYD	Wed, May 18, 2016	16.23	16.23	16.15	16.15
4735	NASDAQ	TAYD	Tue, May 17, 2016	16.39	16.60	16.21	16.21
4734	NASDAQ	TAYD	Mon, May 16, 2016	16.28	16.50	16.26	16.39
4733	NASDAQ	TAYD	Fri, May 13, 2016	16.06	16.16	16.05	16.16
4732	NASDAQ	TAYD	Thu, May 12, 2016	16.50	16.50	16.50	16.50
4731	NASDAQ	TAYD	Wed, May 11, 2016	16.11	17.01	16.06	16.57
4730	NASDAQ	TAYD	Tue, May 10, 2016	16.04	16.25	16.04	16.25
4729	NASDAQ	TAYD	Mon, May 9, 2016	16.00	16.08	16.00	16.01
4728	NASDAQ	TAYD	Fri, May 6, 2016	15.75	16.25	15.75	16.24
4727	NASDAQ	TAYD	Thu, May 5, 2016	16.12	16.12	15.92	16.12
4726	NASDAQ	TAYD	Wed, May 4, 2016	15.29	16.12	15.29	16.12
4725	NASDAQ	TAYD	Tue, May 3, 2016	15.83	15.83	15.83	15.83
4724	NASDAQ	TAYD	Mon, May 2, 2016	15.45	16.25	15.45	15.93
4723	NASDAQ	TAYD	Fri, Apr 29, 2016	15.72	15.80	15.20	15.47
4722	NASDAQ	TAYD	Thu, Apr 28, 2016	16.26	16.26	15.83	15.99
4721	NASDAQ	TAYD	Wed, Apr 27, 2016	16.50	16.51	16.01	16.01
4720	NASDAQ	TAYD	Tue, Apr 26, 2016	16.61	16.61	16.49	16.50
4719	NASDAQ	TAYD	Mon, Apr 25, 2016	16.63	16.70	16.50	16.54
4718	NASDAQ	TAYD	Fri, Apr 22, 2016	16.86	16.99	16.55	16.56
4717	NASDAQ	TAYD	Thu, Apr 21, 2016	16.94	16.94	16.85	16.90
4716	NASDAQ	TAYD	Wed, Apr 20, 2016	16.68	17.00	16.39	16.89
4715	NASDAQ	TAYD	Tue, Apr 19, 2016	16.50	16.75	16.48	16.69
4714	NASDAQ	TAYD	Mon, Apr 18, 2016	16.28	16.84	15.96	16.52
4713	NASDAQ	TAYD	Fri, Apr 15, 2016	16.00	16.49	15.97	16.06
4712	NASDAQ	TAYD	Thu, Apr 14, 2016	16.67	16.75	15.80	16.00
4711	NASDAQ	TAYD	Wed, Apr 13, 2016	16.40	16.75	16.12	16.47
4710	NASDAQ	TAYD	Tue, Apr 12, 2016	15.20	16.40	14.89	16.40
4709	NASDAQ	TAYD	Mon, Apr 11, 2016	15.25	15.91	15.11	15.11
4708	NASDAQ	TAYD	Fri, Apr 8, 2016	14.75	14.96	14.75	14.93
4707	NASDAQ	TAYD	Thu, Apr 7, 2016	14.82	14.91	14.82	14.91
4706	NASDAQ	TAYD	Wed, Apr 6, 2016	14.83	14.83	14.83	14.83
4705	NASDAQ	TAYD	Tue, Apr 5, 2016	14.85	14.85	14.85	14.84
4704	NASDAQ	TAYD	Mon, Apr 4, 2016	14.40	14.85	14.40	14.85
4703	NASDAQ	TAYD	Fri, Apr 1, 2016	15.00	15.00	14.55	14.55
4702	NASDAQ	TAYD	Thu, Mar 31, 2016	14.17	14.92	14.17	14.48
4701	NASDAQ	TAYD	Wed, Mar 30, 2016	14.53	14.76	14.51	14.76
4700	NASDAQ	TAYD	Tue, Mar 29, 2016	15.00	15.25	14.78	15.25
4699	NASDAQ	TAYD	Mon, Mar 28, 2016	14.00	14.80	14.00	14.80
4698	NASDAQ	TAYD	Thu, Mar 24, 2016	13.86	13.90	13.85	14.00
4697	NASDAQ	TAYD	Wed, Mar 23, 2016	13.95	13.95	13.85	13.85
4696	NASDAQ	TAYD	Tue, Mar 22, 2016	13.90	13.95	13.83	13.83
4695	NASDAQ	TAYD	Mon, Mar 21, 2016	13.70	13.89	13.70	13.85
4694	NASDAQ	TAYD	Fri, Mar 18, 2016	13.78	13.90	13.70	13.71
4693	NASDAQ	TAYD	Thu, Mar 17, 2016	13.80	13.80	13.45	13.45
4692	NASDAQ	TAYD	Wed, Mar 16, 2016	13.92	13.92	13.65	13.68
4691	NASDAQ	TAYD	Tue, Mar 15, 2016	13.92	13.92	13.92	13.94
4690	NASDAQ	TAYD	Mon, Mar 14, 2016	13.92	13.92	13.92	13.92
4689	NASDAQ	TAYD	Fri, Mar 11, 2016	13.80	13.80	13.80	13.80
4688	NASDAQ	TAYD	Thu, Mar 10, 2016	13.84	13.84	13.80	13.80
4687	NASDAQ	TAYD	Wed, Mar 9, 2016	13.65	14.00	13.64	13.79
4686	NASDAQ	TAYD	Tue, Mar 8, 2016	13.45	13.75	13.45	13.70
4685	NASDAQ	TAYD	Mon, Mar 7, 2016	13.67	13.70	13.53	13.70
4684	NASDAQ	TAYD	Fri, Mar 4, 2016	13.66	13.66	13.60	13.80
4683	NASDAQ	TAYD	Thu, Mar 3, 2016	13.71	13.71	13.71	13.69
4682	NASDAQ	TAYD	Wed, Mar 2, 2016	13.70	13.70	13.70	13.71
4681	NASDAQ	TAYD	Tue, Mar 1, 2016	13.61	13.70	13.60	13.60
4680	NASDAQ	TAYD	Mon, Feb 29, 2016	13.81	13.81	13.50	13.81
4679	NASDAQ	TAYD	Fri, Feb 26, 2016	13.70	13.83	13.18	13.54
4678	NASDAQ	TAYD	Thu, Feb 25, 2016	13.62	13.75	13.46	13.75
4677	NASDAQ	TAYD	Wed, Feb 24, 2016	13.51	13.78	13.48	13.75
4676	NASDAQ	TAYD	Tue, Feb 23, 2016	13.69	13.69	13.69	13.69
4675	NASDAQ	TAYD	Mon, Feb 22, 2016	13.59	13.76	13.53	13.74
4674	NASDAQ	TAYD	Fri, Feb 19, 2016	13.77	13.83	13.77	13.83
4673	NASDAQ	TAYD	Thu, Feb 18, 2016	13.45	13.45	13.45	13.45
4672	NASDAQ	TAYD	Wed, Feb 17, 2016	13.82	13.82	13.15	13.45
4671	NASDAQ	TAYD	Tue, Feb 16, 2016	13.49	13.70	13.46	13.50
4670	NASDAQ	TAYD	Fri, Feb 12, 2016	13.77	13.79	13.66	13.66
4669	NASDAQ	TAYD	Thu, Feb 11, 2016	13.05	13.66	13.05	13.66
4668	NASDAQ	TAYD	Wed, Feb 10, 2016	13.91	13.91	13.52	13.83
4667	NASDAQ	TAYD	Tue, Feb 9, 2016	13.70	13.70	13.45	13.45
4666	NASDAQ	TAYD	Mon, Feb 8, 2016	13.50	14.15	13.46	13.66
4665	NASDAQ	TAYD	Fri, Feb 5, 2016	14.00	14.00	13.67	13.73
4664	NASDAQ	TAYD	Thu, Feb 4, 2016	13.87	14.06	13.87	14.06
4663	NASDAQ	TAYD	Wed, Feb 3, 2016	13.87	13.87	13.87	13.87
4662	NASDAQ	TAYD	Tue, Feb 2, 2016	13.80	13.85	13.75	13.85
4661	NASDAQ	TAYD	Mon, Feb 1, 2016	13.81	14.19	13.81	14.11
4660	NASDAQ	TAYD	Fri, Jan 29, 2016	13.62	14.00	13.60	13.95
4659	NASDAQ	TAYD	Thu, Jan 28, 2016	13.45	14.70	13.05	14.00
4658	NASDAQ	TAYD	Wed, Jan 27, 2016	13.90	13.95	12.72	13.45
4657	NASDAQ	TAYD	Tue, Jan 26, 2016	14.00	14.00	13.96	13.96
4656	NASDAQ	TAYD	Mon, Jan 25, 2016	13.83	14.30	13.83	14.04
4655	NASDAQ	TAYD	Fri, Jan 22, 2016	14.39	14.39	13.81	13.92
4654	NASDAQ	TAYD	Thu, Jan 21, 2016	13.85	14.27	13.49	13.87
4653	NASDAQ	TAYD	Wed, Jan 20, 2016	14.38	14.39	14.00	14.04
4652	NASDAQ	TAYD	Tue, Jan 19, 2016	15.00	15.56	14.25	14.50
4651	NASDAQ	TAYD	Fri, Jan 15, 2016	15.58	15.93	15.34	15.34
4650	NASDAQ	TAYD	Thu, Jan 14, 2016	15.63	15.87	15.52	15.68
4649	NASDAQ	TAYD	Wed, Jan 13, 2016	15.60	16.30	15.27	15.47
4648	NASDAQ	TAYD	Tue, Jan 12, 2016	15.73	16.20	14.60	15.32
4647	NASDAQ	TAYD	Mon, Jan 11, 2016	16.42	16.42	15.88	16.01
4646	NASDAQ	TAYD	Fri, Jan 8, 2016	15.74	16.66	15.74	16.19
4645	NASDAQ	TAYD	Thu, Jan 7, 2016	16.45	16.45	16.10	16.10
4644	NASDAQ	TAYD	Wed, Jan 6, 2016	16.26	16.60	16.16	16.30
4643	NASDAQ	TAYD	Tue, Jan 5, 2016	16.16	16.27	15.88	16.26
4642	NASDAQ	TAYD	Mon, Jan 4, 2016	15.80	16.33	15.60	16.14
4641	NASDAQ	TAYD	Thu, Dec 31, 2015	16.60	16.60	16.28	16.50
4640	NASDAQ	TAYD	Wed, Dec 30, 2015	16.44	16.84	16.29	16.80
4639	NASDAQ	TAYD	Tue, Dec 29, 2015	15.66	16.51	15.50	16.22
4638	NASDAQ	TAYD	Mon, Dec 28, 2015	14.91	15.40	14.81	15.28
4637	NASDAQ	TAYD	Thu, Dec 24, 2015	14.92	14.97	14.90	14.90
4636	NASDAQ	TAYD	Wed, Dec 23, 2015	14.96	14.96	14.96	14.96
4635	NASDAQ	TAYD	Tue, Dec 22, 2015	14.70	14.99	14.70	14.79
4634	NASDAQ	TAYD	Mon, Dec 21, 2015	14.60	14.69	14.52	14.67
4633	NASDAQ	TAYD	Fri, Dec 18, 2015	14.40	14.70	14.40	14.62
4632	NASDAQ	TAYD	Thu, Dec 17, 2015	14.30	14.54	14.05	14.41
4631	NASDAQ	TAYD	Wed, Dec 16, 2015	15.10	15.10	14.08	14.34
4630	NASDAQ	TAYD	Tue, Dec 15, 2015	15.00	15.46	14.73	15.01
4629	NASDAQ	TAYD	Mon, Dec 14, 2015	15.20	15.50	14.72	14.75
4628	NASDAQ	TAYD	Fri, Dec 11, 2015	15.20	16.12	15.20	15.25
4627	NASDAQ	TAYD	Thu, Dec 10, 2015	15.99	16.23	15.41	15.41
4626	NASDAQ	TAYD	Wed, Dec 9, 2015	15.86	16.39	15.67	15.67
4625	NASDAQ	TAYD	Tue, Dec 8, 2015	15.39	15.85	15.35	15.70
4624	NASDAQ	TAYD	Mon, Dec 7, 2015	15.61	15.87	15.44	15.65
4623	NASDAQ	TAYD	Fri, Dec 4, 2015	15.72	16.00	15.39	15.68
4622	NASDAQ	TAYD	Wed, Dec 2, 2015	15.37	15.97	15.35	15.50
4621	NASDAQ	TAYD	Tue, Dec 1, 2015	15.35	15.60	15.35	15.40
4620	NASDAQ	TAYD	Mon, Nov 30, 2015	16.08	16.08	15.60	15.75
4619	NASDAQ	TAYD	Fri, Nov 27, 2015	15.68	16.04	15.68	15.99
4618	NASDAQ	TAYD	Wed, Nov 25, 2015	15.56	16.36	15.56	15.91
4617	NASDAQ	TAYD	Tue, Nov 24, 2015	16.11	16.44	15.38	16.44
4616	NASDAQ	TAYD	Mon, Nov 23, 2015	16.01	16.36	15.53	15.69
4615	NASDAQ	TAYD	Fri, Nov 20, 2015	15.36	15.91	15.36	15.73
4614	NASDAQ	TAYD	Thu, Nov 19, 2015	15.00	15.49	15.00	15.19
4613	NASDAQ	TAYD	Wed, Nov 18, 2015	15.46	15.46	14.90	14.94
4612	NASDAQ	TAYD	Tue, Nov 17, 2015	15.22	15.47	15.01	15.27
4611	NASDAQ	TAYD	Mon, Nov 16, 2015	15.50	15.50	15.31	15.31
4610	NASDAQ	TAYD	Fri, Nov 13, 2015	15.29	15.70	15.01	15.29
4609	NASDAQ	TAYD	Thu, Nov 12, 2015	15.92	16.06	15.04	15.25
4608	NASDAQ	TAYD	Wed, Nov 11, 2015	15.48	16.00	15.11	15.55
4607	NASDAQ	TAYD	Tue, Nov 10, 2015	16.73	16.73	15.30	15.59
4606	NASDAQ	TAYD	Mon, Nov 9, 2015	14.72	17.21	14.72	14.91
4605	NASDAQ	TAYD	Fri, Nov 6, 2015	16.45	16.45	15.06	15.47
4604	NASDAQ	TAYD	Thu, Nov 5, 2015	16.61	17.06	15.67	15.99
4603	NASDAQ	TAYD	Wed, Nov 4, 2015	17.05	17.35	16.01	16.59
4602	NASDAQ	TAYD	Tue, Nov 3, 2015	16.95	17.32	16.86	17.05
4601	NASDAQ	TAYD	Mon, Nov 2, 2015	16.40	17.44	16.30	16.93
4600	NASDAQ	TAYD	Fri, Oct 30, 2015	16.04	16.33	15.62	16.32
4599	NASDAQ	TAYD	Thu, Oct 29, 2015	16.26	16.34	14.83	16.33
4598	NASDAQ	TAYD	Wed, Oct 28, 2015	15.59	16.34	15.57	15.99
4597	NASDAQ	TAYD	Tue, Oct 27, 2015	15.59	15.59	15.15	15.56
4596	NASDAQ	TAYD	Mon, Oct 26, 2015	15.40	15.59	15.39	15.58
4595	NASDAQ	TAYD	Fri, Oct 23, 2015	15.46	15.46	14.96	15.05
4594	NASDAQ	TAYD	Thu, Oct 22, 2015	15.15	15.50	15.01	15.05
4593	NASDAQ	TAYD	Wed, Oct 21, 2015	15.60	15.60	14.76	14.85
4592	NASDAQ	TAYD	Tue, Oct 20, 2015	15.50	15.50	14.82	15.10
4591	NASDAQ	TAYD	Mon, Oct 19, 2015	15.78	15.78	15.10	15.34
4590	NASDAQ	TAYD	Fri, Oct 16, 2015	15.96	15.96	14.75	15.06
4589	NASDAQ	TAYD	Thu, Oct 15, 2015	15.99	16.15	15.42	15.51
4588	NASDAQ	TAYD	Wed, Oct 14, 2015	15.54	15.72	15.54	15.72
4587	NASDAQ	TAYD	Tue, Oct 13, 2015	16.03	16.50	15.50	15.72
4586	NASDAQ	TAYD	Mon, Oct 12, 2015	15.04	15.75	14.74	15.44
4585	NASDAQ	TAYD	Fri, Oct 9, 2015	14.58	14.74	14.41	14.70
4584	NASDAQ	TAYD	Thu, Oct 8, 2015	14.19	14.75	14.08	14.41
4583	NASDAQ	TAYD	Wed, Oct 7, 2015	13.25	14.39	13.25	14.10
4582	NASDAQ	TAYD	Tue, Oct 6, 2015	13.59	13.59	12.77	12.90
4581	NASDAQ	TAYD	Mon, Oct 5, 2015	13.00	13.33	12.83	13.00
4580	NASDAQ	TAYD	Fri, Oct 2, 2015	12.90	13.19	12.90	12.97
4579	NASDAQ	TAYD	Thu, Oct 1, 2015	12.94	13.20	12.90	12.90
4578	NASDAQ	TAYD	Wed, Sep 30, 2015	12.98	13.15	12.78	12.86
4577	NASDAQ	TAYD	Tue, Sep 29, 2015	13.03	13.19	12.80	12.83
4576	NASDAQ	TAYD	Mon, Sep 28, 2015	13.36	13.36	12.80	12.81
4575	NASDAQ	TAYD	Fri, Sep 25, 2015	13.00	13.13	12.88	12.88
4574	NASDAQ	TAYD	Wed, Sep 23, 2015	13.01	13.40	12.90	13.10
4573	NASDAQ	TAYD	Tue, Sep 22, 2015	12.87	13.40	12.80	13.10
4572	NASDAQ	TAYD	Mon, Sep 21, 2015	13.50	13.60	13.15	13.49
4571	NASDAQ	TAYD	Fri, Sep 18, 2015	13.23	13.47	12.83	13.47
4570	NASDAQ	TAYD	Thu, Sep 17, 2015	12.85	13.33	12.80	13.27
4569	NASDAQ	TAYD	Wed, Sep 16, 2015	12.80	13.33	12.80	13.19
4568	NASDAQ	TAYD	Tue, Sep 15, 2015	12.80	13.16	12.80	12.80
4567	NASDAQ	TAYD	Mon, Sep 14, 2015	12.75	12.90	12.75	12.80
4566	NASDAQ	TAYD	Fri, Sep 11, 2015	12.76	12.80	12.70	12.76
4565	NASDAQ	TAYD	Thu, Sep 10, 2015	12.55	13.02	12.55	12.70
4564	NASDAQ	TAYD	Wed, Sep 9, 2015	12.81	12.90	12.50	12.67
4563	NASDAQ	TAYD	Tue, Sep 8, 2015	13.35	13.52	12.76	12.81
4562	NASDAQ	TAYD	Fri, Sep 4, 2015	13.44	13.44	13.38	13.38
4561	NASDAQ	TAYD	Thu, Sep 3, 2015	14.00	14.00	13.35	13.40
4560	NASDAQ	TAYD	Wed, Sep 2, 2015	13.94	13.94	13.50	13.53
4559	NASDAQ	TAYD	Tue, Sep 1, 2015	13.36	13.82	13.35	13.42
4558	NASDAQ	TAYD	Mon, Aug 31, 2015	14.00	14.00	13.10	13.33
4557	NASDAQ	TAYD	Fri, Aug 28, 2015	14.36	14.36	13.56	13.98
4556	NASDAQ	TAYD	Thu, Aug 27, 2015	13.12	14.45	13.02	13.43
4555	NASDAQ	TAYD	Wed, Aug 26, 2015	12.21	12.75	12.21	12.70
4554	NASDAQ	TAYD	Tue, Aug 25, 2015	12.20	13.34	12.20	12.83
4553	NASDAQ	TAYD	Mon, Aug 24, 2015	12.60	12.73	12.20	12.34
4552	NASDAQ	TAYD	Fri, Aug 21, 2015	12.60	12.72	12.60	12.70
4551	NASDAQ	TAYD	Thu, Aug 20, 2015	12.61	13.14	12.61	12.82
4550	NASDAQ	TAYD	Tue, Aug 18, 2015	12.67	12.67	12.65	12.66
4549	NASDAQ	TAYD	Mon, Aug 17, 2015	12.99	12.99	12.74	12.74
4548	NASDAQ	TAYD	Thu, Aug 13, 2015	13.00	13.20	12.70	12.90
4547	NASDAQ	TAYD	Wed, Aug 12, 2015	12.80	12.80	12.80	12.80
4546	NASDAQ	TAYD	Tue, Aug 11, 2015	12.80	12.86	12.80	12.86
4545	NASDAQ	TAYD	Mon, Aug 10, 2015	12.75	12.75	12.75	12.75
4544	NASDAQ	TAYD	Fri, Aug 7, 2015	12.75	12.86	12.75	12.85
4543	NASDAQ	TAYD	Thu, Aug 6, 2015	12.75	12.75	12.41	12.41
4542	NASDAQ	TAYD	Wed, Aug 5, 2015	12.75	12.75	12.75	12.75
4541	NASDAQ	TAYD	Tue, Aug 4, 2015	12.79	13.10	12.75	12.75
4540	NASDAQ	TAYD	Mon, Aug 3, 2015	13.09	13.15	13.09	13.11
4539	NASDAQ	TAYD	Fri, Jul 31, 2015	12.55	12.88	12.55	12.88
4538	NASDAQ	TAYD	Thu, Jul 30, 2015	12.75	12.75	12.50	12.50
4537	NASDAQ	TAYD	Wed, Jul 29, 2015	12.75	12.75	12.74	12.75
4536	NASDAQ	TAYD	Tue, Jul 28, 2015	12.40	12.75	12.40	12.75
4535	NASDAQ	TAYD	Mon, Jul 27, 2015	12.56	12.56	12.55	12.55
4534	NASDAQ	TAYD	Fri, Jul 24, 2015	12.56	12.56	12.56	12.56
4533	NASDAQ	TAYD	Thu, Jul 23, 2015	12.56	12.69	12.56	12.59
4532	NASDAQ	TAYD	Wed, Jul 22, 2015	12.55	12.55	12.55	12.55
4531	NASDAQ	TAYD	Tue, Jul 21, 2015	12.95	12.95	12.95	12.95
4530	NASDAQ	TAYD	Mon, Jul 20, 2015	12.57	12.82	12.55	12.82
4529	NASDAQ	TAYD	Fri, Jul 17, 2015	12.89	12.89	12.89	12.89
4528	NASDAQ	TAYD	Thu, Jul 16, 2015	12.55	12.64	12.55	12.64
4527	NASDAQ	TAYD	Wed, Jul 15, 2015	12.55	12.55	12.55	12.55
4526	NASDAQ	TAYD	Tue, Jul 14, 2015	12.25	12.55	12.25	12.55
4525	NASDAQ	TAYD	Mon, Jul 13, 2015	12.26	12.75	12.26	12.75
4524	NASDAQ	TAYD	Thu, Jul 9, 2015	12.20	12.32	12.20	12.32
4523	NASDAQ	TAYD	Wed, Jul 8, 2015	12.37	12.53	12.25	12.26
4522	NASDAQ	TAYD	Mon, Jul 6, 2015	12.50	12.54	12.50	12.54
4521	NASDAQ	TAYD	Thu, Jul 2, 2015	12.50	12.50	12.50	12.50
4520	NASDAQ	TAYD	Wed, Jul 1, 2015	12.69	12.89	12.50	12.50
4519	NASDAQ	TAYD	Tue, Jun 30, 2015	12.52	12.71	12.52	12.54
4518	NASDAQ	TAYD	Mon, Jun 29, 2015	12.61	12.75	12.61	12.64
4517	NASDAQ	TAYD	Fri, Jun 26, 2015	12.87	13.04	12.60	13.04
4516	NASDAQ	TAYD	Thu, Jun 25, 2015	13.20	12.87	12.87	12.87
4515	NASDAQ	TAYD	Wed, Jun 24, 2015	13.00	13.00	13.00	13.00
4514	NASDAQ	TAYD	Tue, Jun 23, 2015	12.93	13.03	12.93	13.00
4513	NASDAQ	TAYD	Mon, Jun 22, 2015	12.94	12.94	12.88	12.92
4512	NASDAQ	TAYD	Fri, Jun 19, 2015	13.18	12.92	12.88	12.92
4511	NASDAQ	TAYD	Thu, Jun 18, 2015	13.25	13.33	13.10	13.10
4510	NASDAQ	TAYD	Mon, Jun 15, 2015	12.65	13.03	12.65	13.03
4509	NASDAQ	TAYD	Thu, Jun 11, 2015	13.05	13.05	13.00	13.00
4508	NASDAQ	TAYD	Wed, Jun 10, 2015	13.03	13.03	13.03	13.03
4507	NASDAQ	TAYD	Mon, Jun 8, 2015	13.01	13.27	13.01	13.03
4506	NASDAQ	TAYD	Fri, Jun 5, 2015	13.01	13.02	13.01	13.02
4505	NASDAQ	TAYD	Thu, Jun 4, 2015	13.01	13.01	13.01	13.01
4504	NASDAQ	TAYD	Tue, Jun 2, 2015	13.03	13.03	13.01	13.01
4503	NASDAQ	TAYD	Mon, Jun 1, 2015	12.89	13.35	12.89	13.10
4502	NASDAQ	TAYD	Thu, May 28, 2015	12.95	12.95	12.87	12.87
4501	NASDAQ	TAYD	Wed, May 27, 2015	12.92	13.35	12.94	12.94
4500	NASDAQ	TAYD	Fri, May 22, 2015	13.34	13.34	13.30	13.34
4499	NASDAQ	TAYD	Thu, May 21, 2015	12.94	12.94	12.94	12.94
4498	NASDAQ	TAYD	Wed, May 20, 2015	12.96	13.22	12.90	12.90
4497	NASDAQ	TAYD	Tue, May 19, 2015	12.90	12.90	12.90	12.90
4496	NASDAQ	TAYD	Mon, May 18, 2015	13.20	13.22	13.02	13.22
4495	NASDAQ	TAYD	Fri, May 15, 2015	12.90	13.20	12.90	13.20
4494	NASDAQ	TAYD	Thu, May 14, 2015	13.17	13.17	12.90	12.94
4493	NASDAQ	TAYD	Wed, May 13, 2015	12.88	12.88	12.88	12.88
4492	NASDAQ	TAYD	Tue, May 12, 2015	12.89	13.02	12.89	12.92
4491	NASDAQ	TAYD	Mon, May 11, 2015	12.72	13.05	12.72	12.88
4490	NASDAQ	TAYD	Fri, May 8, 2015	13.16	13.17	13.02	13.02
4489	NASDAQ	TAYD	Thu, May 7, 2015	12.71	12.71	12.71	12.71
4488	NASDAQ	TAYD	Wed, May 6, 2015	13.00	13.27	12.70	12.70
4487	NASDAQ	TAYD	Tue, May 5, 2015	12.98	12.98	12.68	12.68
4486	NASDAQ	TAYD	Mon, May 4, 2015	12.78	12.78	12.72	12.75
4485	NASDAQ	TAYD	Fri, May 1, 2015	13.14	13.14	12.63	12.71
4484	NASDAQ	TAYD	Thu, Apr 30, 2015	13.01	13.01	13.01	13.01
4483	NASDAQ	TAYD	Mon, Apr 27, 2015	12.95	12.97	12.62	12.63
4482	NASDAQ	TAYD	Fri, Apr 24, 2015	12.70	12.91	12.43	12.91
4481	NASDAQ	TAYD	Thu, Apr 23, 2015	12.50	12.70	12.41	12.70
4480	NASDAQ	TAYD	Wed, Apr 22, 2015	12.25	12.25	12.19	12.25
4479	NASDAQ	TAYD	Tue, Apr 21, 2015	12.19	12.48	12.18	12.27
4478	NASDAQ	TAYD	Mon, Apr 20, 2015	12.20	12.35	12.01	12.03
4477	NASDAQ	TAYD	Fri, Apr 17, 2015	12.01	12.20	12.06	12.20
4476	NASDAQ	TAYD	Thu, Apr 16, 2015	12.30	12.30	12.00	12.05
4475	NASDAQ	TAYD	Wed, Apr 15, 2015	12.65	12.65	12.07	12.25
4474	NASDAQ	TAYD	Tue, Apr 14, 2015	12.49	12.99	12.05	12.80
4473	NASDAQ	TAYD	Mon, Apr 13, 2015	12.24	12.24	12.03	12.06
4472	NASDAQ	TAYD	Fri, Apr 10, 2015	12.37	12.38	12.03	12.03
4471	NASDAQ	TAYD	Thu, Apr 9, 2015	12.30	12.48	12.03	12.36
4470	NASDAQ	TAYD	Wed, Apr 8, 2015	12.08	12.16	12.08	12.12
4469	NASDAQ	TAYD	Tue, Apr 7, 2015	12.06	12.06	11.85	12.03
4468	NASDAQ	TAYD	Mon, Apr 6, 2015	12.34	12.50	12.28	12.28
4467	NASDAQ	TAYD	Thu, Apr 2, 2015	12.02	12.25	12.02	12.25
4466	NASDAQ	TAYD	Wed, Apr 1, 2015	12.07	12.07	12.07	12.07
4465	NASDAQ	TAYD	Tue, Mar 31, 2015	12.08	12.08	11.98	12.04
4464	NASDAQ	TAYD	Mon, Mar 30, 2015	11.45	11.96	11.41	11.66
4463	NASDAQ	TAYD	Fri, Mar 27, 2015	11.83	11.61	11.60	11.60
4462	NASDAQ	TAYD	Thu, Mar 26, 2015	11.40	11.40	11.40	11.40
4461	NASDAQ	TAYD	Wed, Mar 25, 2015	11.87	11.87	11.87	11.87
4460	NASDAQ	TAYD	Mon, Mar 23, 2015	11.31	11.81	11.26	11.81
4459	NASDAQ	TAYD	Fri, Mar 20, 2015	11.87	11.86	11.57	11.57
4458	NASDAQ	TAYD	Thu, Mar 19, 2015	11.85	11.86	11.81	11.85
4457	NASDAQ	TAYD	Wed, Mar 18, 2015	11.35	11.72	11.35	11.70
4456	NASDAQ	TAYD	Tue, Mar 17, 2015	11.60	11.25	11.25	11.25
4455	NASDAQ	TAYD	Mon, Mar 16, 2015	11.30	11.63	11.25	11.63
4454	NASDAQ	TAYD	Fri, Mar 13, 2015	0.00	0.00	0.00	11.26
4453	NASDAQ	TAYD	Thu, Mar 12, 2015	11.62	11.62	11.26	11.26
4452	NASDAQ	TAYD	Wed, Mar 11, 2015	11.31	11.60	11.27	11.35
4451	NASDAQ	TAYD	Tue, Mar 10, 2015	11.70	11.70	11.26	11.50
4450	NASDAQ	TAYD	Mon, Mar 9, 2015	11.85	11.85	11.82	11.82
4449	NASDAQ	TAYD	Fri, Mar 6, 2015	12.00	12.07	11.66	11.82
4448	NASDAQ	TAYD	Thu, Mar 5, 2015	11.31	12.07	11.31	11.96
4447	NASDAQ	TAYD	Wed, Mar 4, 2015	11.30	11.31	11.10	11.10
4446	NASDAQ	TAYD	Tue, Mar 3, 2015	11.43	11.49	11.42	11.42
4445	NASDAQ	TAYD	Mon, Mar 2, 2015	11.74	11.75	11.42	11.43
4444	NASDAQ	TAYD	Fri, Feb 27, 2015	12.00	11.95	11.51	11.73
4443	NASDAQ	TAYD	Thu, Feb 26, 2015	12.00	12.00	11.95	11.95
4442	NASDAQ	TAYD	Wed, Feb 25, 2015	12.00	12.00	11.92	12.00
4441	NASDAQ	TAYD	Tue, Feb 24, 2015	11.55	11.90	11.55	11.56
4440	NASDAQ	TAYD	Mon, Feb 23, 2015	11.60	11.90	11.42	11.90
4439	NASDAQ	TAYD	Thu, Feb 19, 2015	11.55	11.55	11.55	11.55
4438	NASDAQ	TAYD	Wed, Feb 18, 2015	11.99	12.01	11.50	11.50
4437	NASDAQ	TAYD	Tue, Feb 17, 2015	12.00	12.00	11.66	11.99
4436	NASDAQ	TAYD	Fri, Feb 13, 2015	11.38	11.98	11.39	11.97
4435	NASDAQ	TAYD	Thu, Feb 12, 2015	11.34	11.39	11.25	11.39
4434	NASDAQ	TAYD	Wed, Feb 11, 2015	11.40	11.40	11.40	11.40
4433	NASDAQ	TAYD	Mon, Feb 9, 2015	11.36	11.50	11.17	11.40
4432	NASDAQ	TAYD	Fri, Feb 6, 2015	11.20	11.26	11.10	11.13
4431	NASDAQ	TAYD	Thu, Feb 5, 2015	11.10	11.36	11.10	11.30
4430	NASDAQ	TAYD	Wed, Feb 4, 2015	11.10	11.25	11.10	11.25
4429	NASDAQ	TAYD	Tue, Feb 3, 2015	11.10	11.25	11.10	11.24
4428	NASDAQ	TAYD	Mon, Feb 2, 2015	11.12	11.12	11.10	11.10
4427	NASDAQ	TAYD	Fri, Jan 30, 2015	10.98	11.20	10.98	11.12
4426	NASDAQ	TAYD	Thu, Jan 29, 2015	11.25	11.25	10.96	10.97
4425	NASDAQ	TAYD	Wed, Jan 28, 2015	11.22	11.22	10.95	10.99
4424	NASDAQ	TAYD	Tue, Jan 27, 2015	11.10	11.10	11.10	11.10
4423	NASDAQ	TAYD	Mon, Jan 26, 2015	11.25	11.25	10.91	11.18
4422	NASDAQ	TAYD	Fri, Jan 23, 2015	11.21	11.25	10.85	10.96
4421	NASDAQ	TAYD	Thu, Jan 22, 2015	11.25	11.25	10.96	10.99
4420	NASDAQ	TAYD	Wed, Jan 21, 2015	10.91	10.96	10.91	10.96
4419	NASDAQ	TAYD	Tue, Jan 20, 2015	10.90	11.06	10.90	11.05
4418	NASDAQ	TAYD	Fri, Jan 16, 2015	11.22	11.25	11.22	11.25
4417	NASDAQ	TAYD	Thu, Jan 15, 2015	11.25	11.25	10.92	10.92
4416	NASDAQ	TAYD	Wed, Jan 14, 2015	11.63	11.66	11.40	11.40
4415	NASDAQ	TAYD	Tue, Jan 13, 2015	11.11	12.00	10.75	10.85
4414	NASDAQ	TAYD	Mon, Jan 12, 2015	11.40	11.40	11.00	11.09
4413	NASDAQ	TAYD	Fri, Jan 9, 2015	11.36	11.36	11.35	11.35
4412	NASDAQ	TAYD	Thu, Jan 8, 2015	12.00	12.00	11.25	11.40
4411	NASDAQ	TAYD	Wed, Jan 7, 2015	11.05	12.16	10.52	10.70
4410	NASDAQ	TAYD	Tue, Jan 6, 2015	10.75	11.00	10.60	10.96
4409	NASDAQ	TAYD	Mon, Jan 5, 2015	10.71	10.67	10.52	10.67
4408	NASDAQ	TAYD	Fri, Jan 2, 2015	10.43	10.50	10.43	10.50
4407	NASDAQ	TAYD	Wed, Dec 31, 2014	10.40	10.67	10.20	10.25
4406	NASDAQ	TAYD	Tue, Dec 30, 2014	10.23	10.40	10.23	10.40
4405	NASDAQ	TAYD	Mon, Dec 29, 2014	10.00	10.19	10.00	10.08
4404	NASDAQ	TAYD	Fri, Dec 26, 2014	9.90	10.25	9.90	10.08
4403	NASDAQ	TAYD	Wed, Dec 24, 2014	9.75	9.98	9.75	9.91
4402	NASDAQ	TAYD	Tue, Dec 23, 2014	9.73	10.00	9.75	10.00
4401	NASDAQ	TAYD	Mon, Dec 22, 2014	10.15	10.15	9.60	9.80
4400	NASDAQ	TAYD	Thu, Dec 18, 2014	9.56	10.18	9.56	10.11
4399	NASDAQ	TAYD	Wed, Dec 17, 2014	9.66	9.80	9.60	9.79
4398	NASDAQ	TAYD	Tue, Dec 16, 2014	9.76	9.80	9.76	9.80
4397	NASDAQ	TAYD	Fri, Dec 12, 2014	9.65	9.70	9.65	9.70
4396	NASDAQ	TAYD	Thu, Dec 11, 2014	10.25	10.25	9.50	9.50
4395	NASDAQ	TAYD	Wed, Dec 10, 2014	9.60	9.63	9.58	9.62
4394	NASDAQ	TAYD	Tue, Dec 9, 2014	9.48	9.69	9.59	9.65
4393	NASDAQ	TAYD	Mon, Dec 8, 2014	9.48	9.52	9.41	9.41
4392	NASDAQ	TAYD	Fri, Dec 5, 2014	9.48	9.63	9.39	9.40
4391	NASDAQ	TAYD	Thu, Dec 4, 2014	9.94	9.94	9.40	9.48
4390	NASDAQ	TAYD	Wed, Dec 3, 2014	9.50	9.95	9.50	9.95
4389	NASDAQ	TAYD	Tue, Dec 2, 2014	9.45	9.68	9.45	9.60
4388	NASDAQ	TAYD	Mon, Dec 1, 2014	9.55	9.55	9.50	9.50
4387	NASDAQ	TAYD	Wed, Nov 26, 2014	9.67	9.73	9.58	9.73
4386	NASDAQ	TAYD	Tue, Nov 25, 2014	9.56	9.76	9.55	9.60
4385	NASDAQ	TAYD	Mon, Nov 24, 2014	9.60	9.89	9.55	9.89
4384	NASDAQ	TAYD	Fri, Nov 21, 2014	9.45	9.72	9.52	9.55
4383	NASDAQ	TAYD	Thu, Nov 20, 2014	9.56	9.56	9.32	9.45
4382	NASDAQ	TAYD	Wed, Nov 19, 2014	9.34	9.45	9.32	9.45
4381	NASDAQ	TAYD	Tue, Nov 18, 2014	9.55	9.54	9.44	9.52
4380	NASDAQ	TAYD	Mon, Nov 17, 2014	9.55	9.78	9.12	9.54
4379	NASDAQ	TAYD	Fri, Nov 14, 2014	9.77	9.78	9.60	9.78
4378	NASDAQ	TAYD	Wed, Nov 12, 2014	9.63	9.77	9.63	9.77
4377	NASDAQ	TAYD	Tue, Nov 11, 2014	9.60	9.77	9.60	9.77
4376	NASDAQ	TAYD	Mon, Nov 10, 2014	9.57	9.75	9.50	9.75
4375	NASDAQ	TAYD	Fri, Nov 7, 2014	9.79	9.80	9.51	9.74
4374	NASDAQ	TAYD	Thu, Nov 6, 2014	9.56	9.77	9.56	9.77
4373	NASDAQ	TAYD	Wed, Nov 5, 2014	9.58	9.79	9.57	9.57
4372	NASDAQ	TAYD	Tue, Nov 4, 2014	9.65	9.56	9.56	9.56
4371	NASDAQ	TAYD	Mon, Nov 3, 2014	9.59	9.59	9.59	9.59
4370	NASDAQ	TAYD	Fri, Oct 31, 2014	9.77	9.79	9.57	9.79
4369	NASDAQ	TAYD	Thu, Oct 30, 2014	9.50	9.50	9.50	9.50
4368	NASDAQ	TAYD	Wed, Oct 29, 2014	9.80	9.80	9.56	9.56
4367	NASDAQ	TAYD	Tue, Oct 28, 2014	9.56	9.63	9.55	9.60
4366	NASDAQ	TAYD	Mon, Oct 27, 2014	9.67	9.80	9.56	9.56
4365	NASDAQ	TAYD	Fri, Oct 24, 2014	9.66	9.80	9.56	9.56
4364	NASDAQ	TAYD	Thu, Oct 23, 2014	9.61	9.61	9.52	9.61
4363	NASDAQ	TAYD	Wed, Oct 22, 2014	9.63	9.63	9.63	9.63
4362	NASDAQ	TAYD	Tue, Oct 21, 2014	9.50	9.50	9.50	9.50
4361	NASDAQ	TAYD	Mon, Oct 20, 2014	10.03	10.03	9.32	9.55
4360	NASDAQ	TAYD	Fri, Oct 17, 2014	10.96	11.00	10.10	10.10
4359	NASDAQ	TAYD	Thu, Oct 16, 2014	10.15	10.15	9.32	9.90
4358	NASDAQ	TAYD	Wed, Oct 15, 2014	9.68	9.68	9.25	9.31
4357	NASDAQ	TAYD	Tue, Oct 14, 2014	9.96	10.07	9.25	9.68
4356	NASDAQ	TAYD	Mon, Oct 13, 2014	10.50	10.50	10.45	10.45
4355	NASDAQ	TAYD	Fri, Oct 10, 2014	10.25	10.45	10.11	10.37
4354	NASDAQ	TAYD	Thu, Oct 9, 2014	10.50	10.50	9.98	10.02
4353	NASDAQ	TAYD	Wed, Oct 8, 2014	10.50	10.50	10.50	10.50
4352	NASDAQ	TAYD	Tue, Oct 7, 2014	10.22	10.50	10.17	10.50
4351	NASDAQ	TAYD	Mon, Oct 6, 2014	9.97	10.28	9.97	10.28
4350	NASDAQ	TAYD	Fri, Oct 3, 2014	10.30	10.30	10.07	10.07
4349	NASDAQ	TAYD	Thu, Oct 2, 2014	9.85	10.25	9.85	10.04
4348	NASDAQ	TAYD	Wed, Oct 1, 2014	9.95	9.97	9.76	9.95
4347	NASDAQ	TAYD	Tue, Sep 30, 2014	9.73	9.91	9.72	9.91
4346	NASDAQ	TAYD	Mon, Sep 29, 2014	9.70	9.75	9.50	9.75
4345	NASDAQ	TAYD	Fri, Sep 26, 2014	9.75	9.75	9.28	9.64
4344	NASDAQ	TAYD	Wed, Sep 24, 2014	9.70	9.74	9.40	9.51
4343	NASDAQ	TAYD	Tue, Sep 23, 2014	9.75	9.75	9.75	9.75
4342	NASDAQ	TAYD	Mon, Sep 22, 2014	9.50	9.86	9.45	9.58
4341	NASDAQ	TAYD	Fri, Sep 19, 2014	9.42	9.49	9.16	9.49
4340	NASDAQ	TAYD	Thu, Sep 18, 2014	9.22	9.32	9.22	9.32
4339	NASDAQ	TAYD	Wed, Sep 17, 2014	9.00	9.20	9.07	9.16
4338	NASDAQ	TAYD	Tue, Sep 16, 2014	8.89	8.94	8.89	8.93
4337	NASDAQ	TAYD	Mon, Sep 15, 2014	8.90	8.90	8.80	8.80
4336	NASDAQ	TAYD	Fri, Sep 12, 2014	8.73	8.79	8.70	8.77
4335	NASDAQ	TAYD	Thu, Sep 11, 2014	8.59	8.59	8.59	8.59
4334	NASDAQ	TAYD	Wed, Sep 10, 2014	8.57	8.74	8.52	8.74
4333	NASDAQ	TAYD	Tue, Sep 9, 2014	8.59	8.72	8.56	8.63
4332	NASDAQ	TAYD	Mon, Sep 8, 2014	8.61	8.74	8.52	8.69
4331	NASDAQ	TAYD	Fri, Sep 5, 2014	8.58	8.75	8.56	8.75
4330	NASDAQ	TAYD	Thu, Sep 4, 2014	8.55	8.59	8.50	8.52
4329	NASDAQ	TAYD	Wed, Sep 3, 2014	8.60	8.60	8.55	8.57
4328	NASDAQ	TAYD	Tue, Sep 2, 2014	8.57	8.61	8.57	8.59
4327	NASDAQ	TAYD	Fri, Aug 29, 2014	8.67	8.68	8.55	8.56
4326	NASDAQ	TAYD	Thu, Aug 28, 2014	8.64	8.64	8.63	8.63
4325	NASDAQ	TAYD	Wed, Aug 27, 2014	8.70	8.70	8.70	8.70
4324	NASDAQ	TAYD	Mon, Aug 25, 2014	8.47	8.85	8.47	8.70
4323	NASDAQ	TAYD	Fri, Aug 22, 2014	8.49	8.49	8.49	8.49
4322	NASDAQ	TAYD	Wed, Aug 20, 2014	8.30	8.37	8.30	8.36
4321	NASDAQ	TAYD	Tue, Aug 19, 2014	8.48	8.50	8.30	8.32
4320	NASDAQ	TAYD	Mon, Aug 18, 2014	8.43	8.48	8.32	8.39
4319	NASDAQ	TAYD	Fri, Aug 15, 2014	8.44	8.50	8.42	8.47
4318	NASDAQ	TAYD	Thu, Aug 14, 2014	8.37	8.68	8.35	8.50
4317	NASDAQ	TAYD	Wed, Aug 13, 2014	8.33	8.78	8.31	8.37
4316	NASDAQ	TAYD	Mon, Aug 11, 2014	8.74	8.74	8.74	8.74
4315	NASDAQ	TAYD	Fri, Aug 8, 2014	8.46	8.60	8.46	8.52
4314	NASDAQ	TAYD	Thu, Aug 7, 2014	8.38	8.74	8.38	8.70
4313	NASDAQ	TAYD	Wed, Aug 6, 2014	8.56	8.82	8.19	8.49
4312	NASDAQ	TAYD	Tue, Aug 5, 2014	8.64	8.88	8.56	8.88
4311	NASDAQ	TAYD	Mon, Aug 4, 2014	8.84	8.62	8.50	8.62
4310	NASDAQ	TAYD	Fri, Aug 1, 2014	8.84	8.89	8.77	8.84
4309	NASDAQ	TAYD	Thu, Jul 31, 2014	8.80	8.84	8.80	8.84
4308	NASDAQ	TAYD	Wed, Jul 30, 2014	8.76	8.90	8.51	8.88
4307	NASDAQ	TAYD	Tue, Jul 29, 2014	8.90	8.90	8.63	8.87
4306	NASDAQ	TAYD	Mon, Jul 28, 2014	8.70	8.83	8.52	8.55
4305	NASDAQ	TAYD	Fri, Jul 25, 2014	8.85	8.85	8.51	8.51
4304	NASDAQ	TAYD	Thu, Jul 24, 2014	8.68	8.70	8.68	8.70
4303	NASDAQ	TAYD	Tue, Jul 22, 2014	8.69	8.89	8.68	8.89
4302	NASDAQ	TAYD	Mon, Jul 21, 2014	8.51	8.70	8.51	8.64
4301	NASDAQ	TAYD	Fri, Jul 18, 2014	8.80	8.81	8.64	8.66
4300	NASDAQ	TAYD	Thu, Jul 17, 2014	8.85	8.85	8.84	8.84
4299	NASDAQ	TAYD	Wed, Jul 16, 2014	8.84	8.90	8.80	8.90
4298	NASDAQ	TAYD	Tue, Jul 15, 2014	8.83	8.92	8.82	8.92
4297	NASDAQ	TAYD	Mon, Jul 14, 2014	8.80	8.93	8.80	8.92
4296	NASDAQ	TAYD	Fri, Jul 11, 2014	8.94	9.00	8.80	8.87
4295	NASDAQ	TAYD	Thu, Jul 10, 2014	8.95	8.99	8.83	8.83
4294	NASDAQ	TAYD	Wed, Jul 9, 2014	8.88	9.05	8.87	9.05
4293	NASDAQ	TAYD	Tue, Jul 8, 2014	8.89	9.00	8.87	8.87
4292	NASDAQ	TAYD	Mon, Jul 7, 2014	8.97	9.07	8.85	8.87
4291	NASDAQ	TAYD	Thu, Jul 3, 2014	9.04	9.02	8.85	8.97
4290	NASDAQ	TAYD	Wed, Jul 2, 2014	8.82	8.97	8.77	8.94
4289	NASDAQ	TAYD	Tue, Jul 1, 2014	8.91	8.95	8.82	8.83
4288	NASDAQ	TAYD	Mon, Jun 30, 2014	8.83	8.98	8.75	8.80
4287	NASDAQ	TAYD	Fri, Jun 27, 2014	8.75	9.00	8.75	8.88
4286	NASDAQ	TAYD	Thu, Jun 26, 2014	8.85	8.96	8.77	8.85
4285	NASDAQ	TAYD	Wed, Jun 25, 2014	9.01	9.01	8.87	8.87
4284	NASDAQ	TAYD	Tue, Jun 24, 2014	8.79	9.09	8.79	9.00
4283	NASDAQ	TAYD	Mon, Jun 23, 2014	8.91	9.02	8.89	8.91
4282	NASDAQ	TAYD	Fri, Jun 20, 2014	8.80	9.00	8.80	8.94
4281	NASDAQ	TAYD	Thu, Jun 19, 2014	8.80	8.98	8.79	8.98
4280	NASDAQ	TAYD	Wed, Jun 18, 2014	8.93	9.00	8.80	8.91
4279	NASDAQ	TAYD	Tue, Jun 17, 2014	9.05	9.05	9.05	9.05
4278	NASDAQ	TAYD	Mon, Jun 16, 2014	8.80	9.10	8.80	9.10
4277	NASDAQ	TAYD	Fri, Jun 13, 2014	8.85	8.85	8.85	8.85
4276	NASDAQ	TAYD	Thu, Jun 12, 2014	8.85	8.85	8.85	8.85
4275	NASDAQ	TAYD	Wed, Jun 11, 2014	8.82	8.88	8.82	8.88
4274	NASDAQ	TAYD	Tue, Jun 10, 2014	9.04	9.05	9.04	9.05
4273	NASDAQ	TAYD	Fri, Jun 6, 2014	9.05	9.10	9.05	9.10
4272	NASDAQ	TAYD	Thu, Jun 5, 2014	8.80	9.05	8.80	9.05
4271	NASDAQ	TAYD	Wed, Jun 4, 2014	8.81	8.81	8.81	8.81
4270	NASDAQ	TAYD	Tue, Jun 3, 2014	9.00	9.00	9.00	9.00
4269	NASDAQ	TAYD	Fri, May 30, 2014	8.78	8.83	8.70	8.83
4268	NASDAQ	TAYD	Thu, May 29, 2014	8.80	8.90	8.72	8.75
4267	NASDAQ	TAYD	Wed, May 28, 2014	9.00	9.10	9.00	9.10
4266	NASDAQ	TAYD	Tue, May 27, 2014	8.99	9.10	8.73	8.95
4265	NASDAQ	TAYD	Fri, May 23, 2014	8.99	9.10	8.77	9.10
4264	NASDAQ	TAYD	Thu, May 22, 2014	9.00	9.02	8.95	9.02
4263	NASDAQ	TAYD	Wed, May 21, 2014	9.00	9.00	8.87	9.00
4262	NASDAQ	TAYD	Tue, May 20, 2014	8.85	9.00	8.76	9.00
4261	NASDAQ	TAYD	Mon, May 19, 2014	9.00	9.00	9.00	9.00
4260	NASDAQ	TAYD	Fri, May 16, 2014	8.98	9.10	8.98	9.10
4259	NASDAQ	TAYD	Wed, May 14, 2014	8.87	8.87	8.86	8.86
4258	NASDAQ	TAYD	Mon, May 12, 2014	8.77	8.85	8.65	8.69
4257	NASDAQ	TAYD	Fri, May 9, 2014	8.89	8.93	8.88	8.88
4256	NASDAQ	TAYD	Thu, May 8, 2014	8.99	9.10	8.88	9.10
4255	NASDAQ	TAYD	Tue, May 6, 2014	8.92	8.92	8.88	8.88
4254	NASDAQ	TAYD	Mon, May 5, 2014	8.96	9.07	8.88	8.88
4253	NASDAQ	TAYD	Fri, May 2, 2014	8.93	9.03	8.90	8.94
4252	NASDAQ	TAYD	Thu, May 1, 2014	9.30	9.30	8.54	9.10
4251	NASDAQ	TAYD	Wed, Apr 30, 2014	9.05	9.26	9.05	9.10
4250	NASDAQ	TAYD	Tue, Apr 29, 2014	9.00	9.04	9.00	9.04
4249	NASDAQ	TAYD	Mon, Apr 28, 2014	9.00	9.01	9.00	9.00
4248	NASDAQ	TAYD	Fri, Apr 25, 2014	9.00	9.00	8.94	9.00
4247	NASDAQ	TAYD	Thu, Apr 24, 2014	9.00	9.00	9.00	9.00
4246	NASDAQ	TAYD	Wed, Apr 23, 2014	9.00	9.07	8.97	8.97
4245	NASDAQ	TAYD	Tue, Apr 22, 2014	8.66	9.00	8.66	8.99
4244	NASDAQ	TAYD	Mon, Apr 21, 2014	8.79	9.00	8.70	8.71
4243	NASDAQ	TAYD	Thu, Apr 17, 2014	8.65	8.99	8.65	8.99
4242	NASDAQ	TAYD	Wed, Apr 16, 2014	8.50	8.50	8.50	8.50
4241	NASDAQ	TAYD	Tue, Apr 15, 2014	8.43	8.43	8.43	8.43
4240	NASDAQ	TAYD	Mon, Apr 14, 2014	8.46	8.55	8.43	8.55
4239	NASDAQ	TAYD	Fri, Apr 11, 2014	8.74	8.74	8.40	8.42
4238	NASDAQ	TAYD	Thu, Apr 10, 2014	8.97	9.00	8.97	9.00
4237	NASDAQ	TAYD	Tue, Apr 8, 2014	8.90	9.11	8.76	9.07
4236	NASDAQ	TAYD	Fri, Apr 4, 2014	9.11	9.11	8.75	8.75
4235	NASDAQ	TAYD	Thu, Apr 3, 2014	9.11	9.11	9.03	9.03
4234	NASDAQ	TAYD	Wed, Apr 2, 2014	9.11	9.11	9.00	9.10
4233	NASDAQ	TAYD	Tue, Apr 1, 2014	8.98	9.00	8.98	9.00
4232	NASDAQ	TAYD	Mon, Mar 31, 2014	8.74	9.00	8.67	8.98
4231	NASDAQ	TAYD	Fri, Mar 28, 2014	8.99	9.30	8.80	9.00
4230	NASDAQ	TAYD	Thu, Mar 27, 2014	8.90	8.98	8.90	8.98
4229	NASDAQ	TAYD	Wed, Mar 26, 2014	8.95	8.95	8.95	8.95
4228	NASDAQ	TAYD	Tue, Mar 25, 2014	8.80	8.95	8.80	8.95
4227	NASDAQ	TAYD	Fri, Mar 21, 2014	8.84	8.98	8.58	8.98
4226	NASDAQ	TAYD	Thu, Mar 20, 2014	8.72	8.82	8.66	8.80
4225	NASDAQ	TAYD	Wed, Mar 19, 2014	8.48	8.66	8.48	8.66
4224	NASDAQ	TAYD	Tue, Mar 18, 2014	8.37	8.37	8.37	8.37
4223	NASDAQ	TAYD	Mon, Mar 17, 2014	8.44	8.44	8.40	8.40
4222	NASDAQ	TAYD	Fri, Mar 14, 2014	8.41	8.41	8.41	8.41
4221	NASDAQ	TAYD	Thu, Mar 13, 2014	8.40	8.42	8.37	8.38
4220	NASDAQ	TAYD	Wed, Mar 12, 2014	8.75	8.81	8.36	8.36
4219	NASDAQ	TAYD	Mon, Mar 10, 2014	8.64	8.64	8.64	8.64
4218	NASDAQ	TAYD	Fri, Mar 7, 2014	8.60	8.74	8.60	8.66
4217	NASDAQ	TAYD	Thu, Mar 6, 2014	8.37	8.60	8.27	8.27
4216	NASDAQ	TAYD	Wed, Mar 5, 2014	8.60	8.74	8.37	8.37
4215	NASDAQ	TAYD	Tue, Mar 4, 2014	8.70	8.75	8.70	8.73
4214	NASDAQ	TAYD	Mon, Mar 3, 2014	8.60	8.60	8.60	8.60
4213	NASDAQ	TAYD	Thu, Feb 27, 2014	8.60	8.69	8.26	8.69
4212	NASDAQ	TAYD	Wed, Feb 26, 2014	8.54	8.60	8.26	8.60
4211	NASDAQ	TAYD	Tue, Feb 25, 2014	8.47	8.60	8.42	8.54
4210	NASDAQ	TAYD	Mon, Feb 24, 2014	8.32	8.48	8.32	8.33
4209	NASDAQ	TAYD	Fri, Feb 21, 2014	8.22	8.49	8.17	8.20
4208	NASDAQ	TAYD	Thu, Feb 20, 2014	8.54	8.60	8.17	8.60
4207	NASDAQ	TAYD	Wed, Feb 19, 2014	8.60	8.60	8.12	8.33
4206	NASDAQ	TAYD	Tue, Feb 18, 2014	8.40	8.60	8.10	8.48
4205	NASDAQ	TAYD	Thu, Feb 13, 2014	8.33	8.45	8.33	8.45
4204	NASDAQ	TAYD	Wed, Feb 12, 2014	8.26	8.27	8.25	8.27
4203	NASDAQ	TAYD	Tue, Feb 11, 2014	8.20	8.20	8.15	8.17
4202	NASDAQ	TAYD	Fri, Feb 7, 2014	8.21	8.27	8.10	8.27
4201	NASDAQ	TAYD	Thu, Feb 6, 2014	8.19	8.40	8.19	8.20
4200	NASDAQ	TAYD	Wed, Feb 5, 2014	8.24	8.25	8.21	8.21
4199	NASDAQ	TAYD	Tue, Feb 4, 2014	8.11	8.25	8.11	8.20
4198	NASDAQ	TAYD	Mon, Feb 3, 2014	8.13	8.20	8.10	8.20
4197	NASDAQ	TAYD	Fri, Jan 31, 2014	8.10	8.25	8.10	8.15
4196	NASDAQ	TAYD	Thu, Jan 30, 2014	8.54	8.54	8.10	8.10
4195	NASDAQ	TAYD	Wed, Jan 29, 2014	8.25	8.42	8.25	8.40
4194	NASDAQ	TAYD	Tue, Jan 28, 2014	8.25	8.33	8.25	8.33
4193	NASDAQ	TAYD	Mon, Jan 27, 2014	8.15	8.37	8.15	8.31
4192	NASDAQ	TAYD	Fri, Jan 24, 2014	8.12	8.20	8.10	8.11
4191	NASDAQ	TAYD	Thu, Jan 23, 2014	8.25	8.30	8.15	8.16
4190	NASDAQ	TAYD	Wed, Jan 22, 2014	8.28	8.56	8.13	8.13
4189	NASDAQ	TAYD	Tue, Jan 21, 2014	8.38	8.38	8.38	8.38
4188	NASDAQ	TAYD	Fri, Jan 17, 2014	7.99	8.34	7.90	8.04
4187	NASDAQ	TAYD	Thu, Jan 16, 2014	8.11	8.11	7.88	7.88
4186	NASDAQ	TAYD	Wed, Jan 15, 2014	7.86	7.92	7.85	7.85
4185	NASDAQ	TAYD	Tue, Jan 14, 2014	7.96	7.96	7.74	7.78
4184	NASDAQ	TAYD	Mon, Jan 13, 2014	8.14	8.15	7.60	7.68
4183	NASDAQ	TAYD	Fri, Jan 10, 2014	8.09	8.20	8.06	8.08
4182	NASDAQ	TAYD	Wed, Jan 8, 2014	8.08	8.22	8.00	8.03
4181	NASDAQ	TAYD	Tue, Jan 7, 2014	8.39	8.39	8.10	8.11
4180	NASDAQ	TAYD	Mon, Jan 6, 2014	8.00	8.05	8.00	8.05
4179	NASDAQ	TAYD	Fri, Jan 3, 2014	7.94	7.94	7.94	7.94
4178	NASDAQ	TAYD	Thu, Jan 2, 2014	7.91	8.13	7.91	8.13
4177	NASDAQ	TAYD	Tue, Dec 31, 2013	8.30	8.30	8.02	8.13
4176	NASDAQ	TAYD	Mon, Dec 30, 2013	7.94	8.40	7.86	8.40
4175	NASDAQ	TAYD	Fri, Dec 27, 2013	8.05	8.05	7.95	8.01
4174	NASDAQ	TAYD	Thu, Dec 26, 2013	7.95	8.05	7.98	8.05
4173	NASDAQ	TAYD	Tue, Dec 24, 2013	8.10	8.00	7.99	8.00
4172	NASDAQ	TAYD	Mon, Dec 23, 2013	7.95	8.05	7.95	8.05
4171	NASDAQ	TAYD	Fri, Dec 20, 2013	8.00	8.00	7.86	7.86
4170	NASDAQ	TAYD	Thu, Dec 19, 2013	8.00	8.10	7.95	8.00
4169	NASDAQ	TAYD	Wed, Dec 18, 2013	8.06	8.17	8.00	8.05
4168	NASDAQ	TAYD	Tue, Dec 17, 2013	8.05	8.07	8.05	8.06
4167	NASDAQ	TAYD	Mon, Dec 16, 2013	8.12	8.12	8.00	8.00
4166	NASDAQ	TAYD	Fri, Dec 13, 2013	8.14	8.14	8.12	8.12
4165	NASDAQ	TAYD	Thu, Dec 12, 2013	8.10	8.20	8.09	8.12
4164	NASDAQ	TAYD	Wed, Dec 11, 2013	8.20	8.20	8.14	8.14
4163	NASDAQ	TAYD	Tue, Dec 10, 2013	8.15	8.17	8.10	8.10
4162	NASDAQ	TAYD	Mon, Dec 9, 2013	8.13	8.23	8.12	8.16
4161	NASDAQ	TAYD	Fri, Dec 6, 2013	8.16	8.13	8.13	8.13
4160	NASDAQ	TAYD	Thu, Dec 5, 2013	8.22	8.22	8.17	8.22
4159	NASDAQ	TAYD	Wed, Dec 4, 2013	8.40	8.42	8.14	8.26
4158	NASDAQ	TAYD	Tue, Dec 3, 2013	8.40	8.40	8.40	8.40
4157	NASDAQ	TAYD	Mon, Dec 2, 2013	8.12	8.31	8.12	8.15
4156	NASDAQ	TAYD	Fri, Nov 29, 2013	8.18	8.19	8.18	8.19
4155	NASDAQ	TAYD	Wed, Nov 27, 2013	8.12	8.16	8.12	8.16
4154	NASDAQ	TAYD	Tue, Nov 26, 2013	8.01	8.12	8.01	8.12
4153	NASDAQ	TAYD	Mon, Nov 25, 2013	8.00	8.05	8.00	8.05
4152	NASDAQ	TAYD	Fri, Nov 22, 2013	8.09	8.09	8.00	8.03
4151	NASDAQ	TAYD	Wed, Nov 20, 2013	7.95	8.09	7.95	8.02
4150	NASDAQ	TAYD	Tue, Nov 19, 2013	8.05	8.05	8.00	8.00
4149	NASDAQ	TAYD	Mon, Nov 18, 2013	8.10	8.15	7.95	7.96
4148	NASDAQ	TAYD	Fri, Nov 15, 2013	8.22	8.22	8.05	8.19
4147	NASDAQ	TAYD	Thu, Nov 14, 2013	8.30	8.30	8.30	8.30
4146	NASDAQ	TAYD	Wed, Nov 13, 2013	8.12	8.25	8.00	8.03
4145	NASDAQ	TAYD	Tue, Nov 12, 2013	8.46	8.46	8.06	8.06
4144	NASDAQ	TAYD	Mon, Nov 11, 2013	8.03	8.43	8.03	8.43
4143	NASDAQ	TAYD	Fri, Nov 8, 2013	8.01	8.01	8.01	8.01
4142	NASDAQ	TAYD	Thu, Nov 7, 2013	8.21	8.21	8.03	8.03
4141	NASDAQ	TAYD	Wed, Nov 6, 2013	8.42	8.42	8.15	8.28
4140	NASDAQ	TAYD	Tue, Nov 5, 2013	8.01	8.46	8.00	8.46
4139	NASDAQ	TAYD	Mon, Nov 4, 2013	8.01	8.46	8.01	8.01
4138	NASDAQ	TAYD	Fri, Nov 1, 2013	8.20	8.20	8.02	8.06
4137	NASDAQ	TAYD	Thu, Oct 31, 2013	8.02	8.25	8.02	8.25
4136	NASDAQ	TAYD	Wed, Oct 30, 2013	8.10	8.30	8.05	8.06
4135	NASDAQ	TAYD	Tue, Oct 29, 2013	8.15	8.16	8.02	8.05
4134	NASDAQ	TAYD	Mon, Oct 28, 2013	8.31	8.50	8.25	8.25
4133	NASDAQ	TAYD	Fri, Oct 25, 2013	8.49	8.55	8.13	8.25
4132	NASDAQ	TAYD	Thu, Oct 24, 2013	8.12	8.24	8.02	8.02
4131	NASDAQ	TAYD	Wed, Oct 23, 2013	8.22	8.33	8.12	8.18
4130	NASDAQ	TAYD	Tue, Oct 22, 2013	8.14	8.37	8.10	8.13
4129	NASDAQ	TAYD	Mon, Oct 21, 2013	8.15	8.15	8.03	8.14
4128	NASDAQ	TAYD	Fri, Oct 18, 2013	8.06	8.08	8.06	8.08
4127	NASDAQ	TAYD	Thu, Oct 17, 2013	7.98	8.15	7.98	8.14
4126	NASDAQ	TAYD	Wed, Oct 16, 2013	8.18	8.25	8.15	8.25
4125	NASDAQ	TAYD	Tue, Oct 15, 2013	8.30	8.30	7.98	8.16
4124	NASDAQ	TAYD	Mon, Oct 14, 2013	8.05	8.10	7.94	8.10
4123	NASDAQ	TAYD	Fri, Oct 11, 2013	8.10	8.15	7.82	7.94
4122	NASDAQ	TAYD	Thu, Oct 10, 2013	8.56	8.56	8.10	8.17
4121	NASDAQ	TAYD	Wed, Oct 9, 2013	8.56	8.67	8.50	8.50
4120	NASDAQ	TAYD	Tue, Oct 8, 2013	8.68	8.68	8.55	8.60
4119	NASDAQ	TAYD	Mon, Oct 7, 2013	8.57	8.71	8.56	8.56
4118	NASDAQ	TAYD	Fri, Oct 4, 2013	8.71	8.82	8.55	8.70
4117	NASDAQ	TAYD	Thu, Oct 3, 2013	8.65	8.85	8.52	8.64
4116	NASDAQ	TAYD	Wed, Oct 2, 2013	8.59	8.84	8.59	8.68
4115	NASDAQ	TAYD	Tue, Oct 1, 2013	8.73	8.73	8.65	8.65
4114	NASDAQ	TAYD	Mon, Sep 30, 2013	8.95	8.95	8.65	8.78
4113	NASDAQ	TAYD	Fri, Sep 27, 2013	8.82	8.96	8.68	8.95
4112	NASDAQ	TAYD	Thu, Sep 26, 2013	8.94	8.94	8.70	8.75
4111	NASDAQ	TAYD	Wed, Sep 25, 2013	8.88	9.00	8.88	8.90
4110	NASDAQ	TAYD	Tue, Sep 24, 2013	8.77	8.88	8.70	8.87
4109	NASDAQ	TAYD	Mon, Sep 23, 2013	8.65	8.70	8.65	8.70
4108	NASDAQ	TAYD	Fri, Sep 20, 2013	8.57	8.65	8.55	8.65
4107	NASDAQ	TAYD	Thu, Sep 19, 2013	8.65	8.65	8.65	8.65
4106	NASDAQ	TAYD	Wed, Sep 18, 2013	8.62	8.68	8.52	8.57
4105	NASDAQ	TAYD	Tue, Sep 17, 2013	8.60	8.65	8.55	8.61
4104	NASDAQ	TAYD	Mon, Sep 16, 2013	8.54	8.59	8.52	8.52
4103	NASDAQ	TAYD	Fri, Sep 13, 2013	8.55	8.59	8.45	8.45
4102	NASDAQ	TAYD	Thu, Sep 12, 2013	8.69	8.70	8.36	8.67
4101	NASDAQ	TAYD	Wed, Sep 11, 2013	8.71	8.71	8.50	8.52
4100	NASDAQ	TAYD	Tue, Sep 10, 2013	8.70	8.70	8.70	8.70
4099	NASDAQ	TAYD	Mon, Sep 9, 2013	8.85	8.90	8.68	8.71
4098	NASDAQ	TAYD	Fri, Sep 6, 2013	8.69	8.80	8.69	8.80
4097	NASDAQ	TAYD	Thu, Sep 5, 2013	8.90	8.90	8.77	8.77
4096	NASDAQ	TAYD	Wed, Sep 4, 2013	8.80	8.80	8.80	8.80
4095	NASDAQ	TAYD	Tue, Sep 3, 2013	8.89	8.89	8.80	8.80
4094	NASDAQ	TAYD	Fri, Aug 30, 2013	9.18	9.28	8.63	8.76
4093	NASDAQ	TAYD	Thu, Aug 29, 2013	9.55	9.55	9.18	9.43
4092	NASDAQ	TAYD	Wed, Aug 28, 2013	9.20	9.58	9.17	9.55
4091	NASDAQ	TAYD	Tue, Aug 27, 2013	9.10	9.25	9.09	9.13
4090	NASDAQ	TAYD	Mon, Aug 26, 2013	9.20	9.25	9.12	9.15
4089	NASDAQ	TAYD	Fri, Aug 23, 2013	9.24	9.24	9.23	9.23
4088	NASDAQ	TAYD	Thu, Aug 22, 2013	9.08	9.35	9.08	9.20
4087	NASDAQ	TAYD	Wed, Aug 21, 2013	9.09	9.09	9.00	9.08
4086	NASDAQ	TAYD	Tue, Aug 20, 2013	9.00	9.00	8.75	8.96
4085	NASDAQ	TAYD	Mon, Aug 19, 2013	8.73	9.09	8.73	9.09
4084	NASDAQ	TAYD	Fri, Aug 16, 2013	8.65	8.75	8.60	8.70
4083	NASDAQ	TAYD	Thu, Aug 15, 2013	8.72	8.75	8.72	8.75
4082	NASDAQ	TAYD	Wed, Aug 14, 2013	8.79	8.79	8.53	8.75
4081	NASDAQ	TAYD	Tue, Aug 13, 2013	8.50	8.95	8.50	8.95
4080	NASDAQ	TAYD	Mon, Aug 12, 2013	8.65	8.65	8.45	8.45
4079	NASDAQ	TAYD	Fri, Aug 9, 2013	8.65	8.92	8.65	8.65
4078	NASDAQ	TAYD	Thu, Aug 8, 2013	8.56	8.56	8.56	8.56
4077	NASDAQ	TAYD	Wed, Aug 7, 2013	8.35	8.65	8.35	8.65
4076	NASDAQ	TAYD	Tue, Aug 6, 2013	8.42	8.42	8.37	8.40
4075	NASDAQ	TAYD	Mon, Aug 5, 2013	8.52	8.76	8.36	8.36
4074	NASDAQ	TAYD	Fri, Aug 2, 2013	8.55	8.58	8.38	8.51
4073	NASDAQ	TAYD	Thu, Aug 1, 2013	8.41	8.54	8.41	8.54
4072	NASDAQ	TAYD	Wed, Jul 31, 2013	8.31	8.50	8.30	8.41
4071	NASDAQ	TAYD	Tue, Jul 30, 2013	8.32	8.50	8.32	8.36
4070	NASDAQ	TAYD	Mon, Jul 29, 2013	8.38	8.49	8.36	8.36
4069	NASDAQ	TAYD	Fri, Jul 26, 2013	8.46	8.45	8.26	8.37
4068	NASDAQ	TAYD	Thu, Jul 25, 2013	8.48	8.59	8.48	8.55
4067	NASDAQ	TAYD	Wed, Jul 24, 2013	8.40	8.49	8.33	8.45
4066	NASDAQ	TAYD	Tue, Jul 23, 2013	8.30	8.66	8.25	8.28
4065	NASDAQ	TAYD	Mon, Jul 22, 2013	8.52	8.52	8.30	8.30
4064	NASDAQ	TAYD	Fri, Jul 19, 2013	8.27	8.44	8.27	8.40
4063	NASDAQ	TAYD	Thu, Jul 18, 2013	8.64	8.64	8.64	8.64
4062	NASDAQ	TAYD	Wed, Jul 17, 2013	8.67	8.67	8.31	8.67
4061	NASDAQ	TAYD	Tue, Jul 16, 2013	8.26	8.35	8.25	8.35
4060	NASDAQ	TAYD	Mon, Jul 15, 2013	8.67	8.67	8.25	8.30
4059	NASDAQ	TAYD	Fri, Jul 12, 2013	8.27	8.49	8.27	8.45
4058	NASDAQ	TAYD	Thu, Jul 11, 2013	8.56	8.56	8.39	8.49
4057	NASDAQ	TAYD	Wed, Jul 10, 2013	8.44	8.44	8.42	8.42
4056	NASDAQ	TAYD	Tue, Jul 9, 2013	8.28	8.95	8.21	8.25
4055	NASDAQ	TAYD	Mon, Jul 8, 2013	8.29	8.45	8.23	8.23
4054	NASDAQ	TAYD	Fri, Jul 5, 2013	8.46	8.46	8.46	8.46
4053	NASDAQ	TAYD	Wed, Jul 3, 2013	8.39	8.46	8.45	8.46
4052	NASDAQ	TAYD	Tue, Jul 2, 2013	8.46	8.46	8.42	8.42
4051	NASDAQ	TAYD	Mon, Jul 1, 2013	8.23	8.47	8.20	8.20
4050	NASDAQ	TAYD	Thu, Jun 27, 2013	8.14	8.25	8.14	8.25
4049	NASDAQ	TAYD	Wed, Jun 26, 2013	8.14	8.14	8.14	8.14
4048	NASDAQ	TAYD	Tue, Jun 25, 2013	8.13	8.13	8.13	8.13
4047	NASDAQ	TAYD	Mon, Jun 24, 2013	8.16	8.18	8.11	8.14
4046	NASDAQ	TAYD	Fri, Jun 21, 2013	8.10	8.10	8.02	8.10
4045	NASDAQ	TAYD	Thu, Jun 20, 2013	8.11	8.12	8.02	8.09
4044	NASDAQ	TAYD	Wed, Jun 19, 2013	8.07	8.19	8.07	8.19
4043	NASDAQ	TAYD	Tue, Jun 18, 2013	8.03	8.06	8.03	8.05
4042	NASDAQ	TAYD	Mon, Jun 17, 2013	8.13	8.13	8.02	8.05
4041	NASDAQ	TAYD	Fri, Jun 14, 2013	8.04	8.14	8.04	8.14
4040	NASDAQ	TAYD	Thu, Jun 13, 2013	8.20	8.20	8.18	8.18
4039	NASDAQ	TAYD	Wed, Jun 12, 2013	8.11	8.11	8.11	8.11
4038	NASDAQ	TAYD	Tue, Jun 11, 2013	8.04	8.26	8.04	8.05
4037	NASDAQ	TAYD	Mon, Jun 10, 2013	7.94	8.09	7.94	8.09
4036	NASDAQ	TAYD	Fri, Jun 7, 2013	8.05	8.05	8.03	8.04
4035	NASDAQ	TAYD	Thu, Jun 6, 2013	8.09	8.10	8.01	8.09
4034	NASDAQ	TAYD	Wed, Jun 5, 2013	8.08	8.09	8.08	8.09
4033	NASDAQ	TAYD	Tue, Jun 4, 2013	8.15	8.15	8.01	8.07
4032	NASDAQ	TAYD	Mon, Jun 3, 2013	8.13	8.12	8.11	8.11
4031	NASDAQ	TAYD	Fri, May 31, 2013	8.14	8.36	8.07	8.07
4030	NASDAQ	TAYD	Thu, May 30, 2013	8.17	8.20	8.11	8.11
4029	NASDAQ	TAYD	Wed, May 29, 2013	8.02	8.20	8.02	8.19
4028	NASDAQ	TAYD	Tue, May 28, 2013	8.14	8.14	8.02	8.02
4027	NASDAQ	TAYD	Fri, May 24, 2013	7.98	8.13	7.98	8.10
4026	NASDAQ	TAYD	Thu, May 23, 2013	7.99	8.00	7.97	8.00
4025	NASDAQ	TAYD	Wed, May 22, 2013	7.98	8.00	7.98	8.00
4024	NASDAQ	TAYD	Tue, May 21, 2013	8.06	8.14	8.00	8.14
4023	NASDAQ	TAYD	Mon, May 20, 2013	8.14	8.14	8.10	8.10
4022	NASDAQ	TAYD	Fri, May 17, 2013	8.10	8.10	8.00	8.10
4021	NASDAQ	TAYD	Thu, May 16, 2013	8.02	8.02	8.00	8.00
4020	NASDAQ	TAYD	Wed, May 15, 2013	8.00	8.05	8.00	8.02
4019	NASDAQ	TAYD	Tue, May 14, 2013	8.05	8.05	8.00	8.00
4018	NASDAQ	TAYD	Mon, May 13, 2013	8.01	8.05	7.97	8.00
4017	NASDAQ	TAYD	Fri, May 10, 2013	7.97	8.05	7.97	8.05
4016	NASDAQ	TAYD	Thu, May 9, 2013	7.99	8.05	7.97	7.97
4015	NASDAQ	TAYD	Wed, May 8, 2013	8.00	8.09	8.00	8.08
4014	NASDAQ	TAYD	Tue, May 7, 2013	7.99	8.00	7.96	7.99
4013	NASDAQ	TAYD	Mon, May 6, 2013	8.08	8.08	8.04	8.04
4012	NASDAQ	TAYD	Fri, May 3, 2013	7.96	8.05	7.96	7.99
4011	NASDAQ	TAYD	Thu, May 2, 2013	7.99	8.01	7.97	8.01
4010	NASDAQ	TAYD	Wed, May 1, 2013	7.99	8.00	7.99	7.99
4009	NASDAQ	TAYD	Tue, Apr 30, 2013	8.08	8.08	7.96	7.97
4008	NASDAQ	TAYD	Mon, Apr 29, 2013	8.13	8.13	7.96	7.96
4007	NASDAQ	TAYD	Fri, Apr 26, 2013	8.15	8.15	8.00	8.00
4006	NASDAQ	TAYD	Thu, Apr 25, 2013	8.20	8.37	8.01	8.01
4005	NASDAQ	TAYD	Wed, Apr 24, 2013	8.13	7.97	7.95	7.95
4004	NASDAQ	TAYD	Tue, Apr 23, 2013	8.02	8.10	8.00	8.10
4003	NASDAQ	TAYD	Mon, Apr 22, 2013	7.85	8.00	7.85	8.00
4002	NASDAQ	TAYD	Fri, Apr 19, 2013	7.77	7.86	7.77	7.85
4001	NASDAQ	TAYD	Thu, Apr 18, 2013	7.65	7.89	7.58	7.75
4000	NASDAQ	TAYD	Wed, Apr 17, 2013	7.67	7.75	7.62	7.74
3999	NASDAQ	TAYD	Tue, Apr 16, 2013	8.00	8.00	7.70	7.70
3998	NASDAQ	TAYD	Mon, Apr 15, 2013	7.92	8.20	7.90	7.92
3997	NASDAQ	TAYD	Fri, Apr 12, 2013	8.05	8.05	7.89	7.89
3996	NASDAQ	TAYD	Thu, Apr 11, 2013	8.60	8.47	7.97	8.01
3995	NASDAQ	TAYD	Wed, Apr 10, 2013	8.59	8.60	8.60	8.60
3994	NASDAQ	TAYD	Tue, Apr 9, 2013	8.48	8.59	8.46	8.59
3993	NASDAQ	TAYD	Mon, Apr 8, 2013	8.52	8.52	8.45	8.45
3992	NASDAQ	TAYD	Fri, Apr 5, 2013	8.77	8.88	8.40	8.53
3991	NASDAQ	TAYD	Thu, Apr 4, 2013	8.52	9.00	8.38	8.82
3990	NASDAQ	TAYD	Wed, Apr 3, 2013	8.56	8.58	8.52	8.52
3989	NASDAQ	TAYD	Tue, Apr 2, 2013	8.53	8.61	8.50	8.55
3988	NASDAQ	TAYD	Mon, Apr 1, 2013	8.52	8.52	8.42	8.52
3987	NASDAQ	TAYD	Thu, Mar 28, 2013	8.36	8.50	8.36	8.47
3986	NASDAQ	TAYD	Tue, Mar 26, 2013	8.39	8.52	8.38	8.52
3985	NASDAQ	TAYD	Mon, Mar 25, 2013	8.46	8.53	8.20	8.35
3984	NASDAQ	TAYD	Fri, Mar 22, 2013	8.48	8.35	8.35	8.35
3983	NASDAQ	TAYD	Wed, Mar 20, 2013	8.43	8.48	8.43	8.48
3982	NASDAQ	TAYD	Tue, Mar 19, 2013	8.39	8.39	8.31	8.32
3981	NASDAQ	TAYD	Mon, Mar 18, 2013	8.26	8.39	8.24	8.39
3980	NASDAQ	TAYD	Fri, Mar 15, 2013	8.29	8.34	8.22	8.24
3979	NASDAQ	TAYD	Thu, Mar 14, 2013	8.36	8.38	8.20	8.35
3978	NASDAQ	TAYD	Wed, Mar 13, 2013	8.40	8.40	8.33	8.36
3977	NASDAQ	TAYD	Tue, Mar 12, 2013	8.08	8.48	8.08	8.39
3976	NASDAQ	TAYD	Mon, Mar 11, 2013	8.08	8.26	8.05	8.05
3975	NASDAQ	TAYD	Fri, Mar 8, 2013	8.29	8.29	7.95	8.08
3974	NASDAQ	TAYD	Thu, Mar 7, 2013	8.28	8.78	8.03	8.03
3973	NASDAQ	TAYD	Wed, Mar 6, 2013	8.62	8.62	8.25	8.25
3972	NASDAQ	TAYD	Tue, Mar 5, 2013	8.64	8.66	8.60	8.60
3971	NASDAQ	TAYD	Mon, Mar 4, 2013	8.75	8.79	8.65	8.65
3970	NASDAQ	TAYD	Fri, Mar 1, 2013	8.73	8.73	8.65	8.65
3969	NASDAQ	TAYD	Thu, Feb 28, 2013	8.80	8.82	8.73	8.82
3968	NASDAQ	TAYD	Wed, Feb 27, 2013	8.84	8.84	8.84	8.84
3967	NASDAQ	TAYD	Tue, Feb 26, 2013	8.73	8.80	8.73	8.80
3966	NASDAQ	TAYD	Mon, Feb 25, 2013	8.79	8.79	8.75	8.75
3965	NASDAQ	TAYD	Fri, Feb 22, 2013	8.95	9.00	8.70	8.77
3964	NASDAQ	TAYD	Thu, Feb 21, 2013	9.27	9.27	9.00	9.00
3963	NASDAQ	TAYD	Wed, Feb 20, 2013	9.50	9.50	9.37	9.37
3962	NASDAQ	TAYD	Tue, Feb 19, 2013	9.50	9.50	9.41	9.41
3961	NASDAQ	TAYD	Fri, Feb 15, 2013	9.59	9.60	9.58	9.58
3960	NASDAQ	TAYD	Thu, Feb 14, 2013	9.39	9.42	9.39	9.42
3959	NASDAQ	TAYD	Wed, Feb 13, 2013	9.54	9.54	9.54	9.54
3958	NASDAQ	TAYD	Tue, Feb 12, 2013	9.54	9.65	9.49	9.53
3957	NASDAQ	TAYD	Mon, Feb 11, 2013	9.60	9.60	9.41	9.53
3956	NASDAQ	TAYD	Fri, Feb 1, 2013	9.50	9.73	9.50	9.70
3955	NASDAQ	TAYD	Thu, Jan 31, 2013	9.47	9.56	9.30	9.54
3954	NASDAQ	TAYD	Wed, Jan 30, 2013	9.17	9.47	9.15	9.43
3953	NASDAQ	TAYD	Tue, Jan 29, 2013	9.50	9.62	9.03	9.03
3952	NASDAQ	TAYD	Mon, Jan 28, 2013	9.12	9.50	9.12	9.41
3951	NASDAQ	TAYD	Fri, Jan 25, 2013	8.99	9.33	8.85	9.25
3950	NASDAQ	TAYD	Thu, Jan 24, 2013	8.48	8.79	8.48	8.75
3949	NASDAQ	TAYD	Wed, Jan 23, 2013	8.36	8.49	8.36	8.38
3948	NASDAQ	TAYD	Tue, Jan 22, 2013	8.34	8.37	8.30	8.35
3947	NASDAQ	TAYD	Fri, Jan 18, 2013	8.41	8.41	8.31	8.31
3946	NASDAQ	TAYD	Thu, Jan 17, 2013	8.36	8.50	8.31	8.36
3945	NASDAQ	TAYD	Wed, Jan 16, 2013	8.25	8.50	8.25	8.45
3944	NASDAQ	TAYD	Tue, Jan 15, 2013	8.26	8.36	8.20	8.25
3943	NASDAQ	TAYD	Mon, Jan 14, 2013	8.80	9.13	8.29	8.50
3942	NASDAQ	TAYD	Fri, Jan 11, 2013	8.74	8.75	8.51	8.75
3941	NASDAQ	TAYD	Thu, Jan 10, 2013	8.57	8.74	8.57	8.73
3940	NASDAQ	TAYD	Wed, Jan 9, 2013	8.50	8.50	8.28	8.49
3939	NASDAQ	TAYD	Tue, Jan 8, 2013	8.75	8.75	8.30	8.35
3938	NASDAQ	TAYD	Mon, Jan 7, 2013	8.15	8.75	8.15	8.75
3937	NASDAQ	TAYD	Fri, Jan 4, 2013	8.25	8.84	8.02	8.51
3936	NASDAQ	TAYD	Thu, Jan 3, 2013	8.47	8.54	8.47	8.50
3935	NASDAQ	TAYD	Wed, Jan 2, 2013	8.70	8.79	8.50	8.56
3934	NASDAQ	TAYD	Mon, Dec 31, 2012	8.02	8.60	8.02	8.60
3933	NASDAQ	TAYD	Fri, Dec 28, 2012	8.39	8.60	8.25	8.60
3932	NASDAQ	TAYD	Thu, Dec 27, 2012	8.15	8.43	8.04	8.42
3931	NASDAQ	TAYD	Wed, Dec 26, 2012	8.15	8.15	8.15	8.15
3930	NASDAQ	TAYD	Fri, Dec 21, 2012	8.25	8.25	8.23	8.25
3929	NASDAQ	TAYD	Thu, Dec 20, 2012	8.19	8.24	8.01	8.05
3928	NASDAQ	TAYD	Wed, Dec 19, 2012	8.10	8.24	8.00	8.18
3927	NASDAQ	TAYD	Tue, Dec 18, 2012	8.22	8.22	8.10	8.10
3926	NASDAQ	TAYD	Mon, Dec 17, 2012	8.00	8.18	8.00	8.16
3925	NASDAQ	TAYD	Fri, Dec 14, 2012	7.98	8.00	7.98	8.00
3924	NASDAQ	TAYD	Thu, Dec 13, 2012	8.05	8.05	7.90	7.94
3923	NASDAQ	TAYD	Wed, Dec 12, 2012	8.05	8.05	8.01	8.01
3922	NASDAQ	TAYD	Tue, Dec 11, 2012	8.22	8.22	7.90	7.90
3921	NASDAQ	TAYD	Mon, Dec 10, 2012	8.00	8.00	7.99	8.00
3920	NASDAQ	TAYD	Fri, Dec 7, 2012	8.00	8.23	7.90	8.23
3919	NASDAQ	TAYD	Thu, Dec 6, 2012	7.94	7.94	7.90	7.90
3918	NASDAQ	TAYD	Wed, Dec 5, 2012	7.82	7.82	7.80	7.80
3917	NASDAQ	TAYD	Tue, Dec 4, 2012	7.98	8.00	7.84	7.90
3916	NASDAQ	TAYD	Mon, Dec 3, 2012	7.79	7.94	7.69	7.89
3915	NASDAQ	TAYD	Fri, Nov 30, 2012	7.60	8.15	7.60	8.15
3914	NASDAQ	TAYD	Thu, Nov 29, 2012	7.35	7.60	7.35	7.60
3913	NASDAQ	TAYD	Wed, Nov 28, 2012	7.44	7.44	7.37	7.40
3912	NASDAQ	TAYD	Tue, Nov 27, 2012	7.35	7.35	7.35	7.35
3911	NASDAQ	TAYD	Mon, Nov 26, 2012	7.40	7.40	7.24	7.37
3910	NASDAQ	TAYD	Fri, Nov 23, 2012	7.45	7.45	7.40	7.43
3909	NASDAQ	TAYD	Wed, Nov 21, 2012	7.76	7.76	7.41	7.45
3908	NASDAQ	TAYD	Tue, Nov 20, 2012	7.80	7.80	7.80	7.80
3907	NASDAQ	TAYD	Mon, Nov 19, 2012	7.85	7.85	7.80	7.80
3906	NASDAQ	TAYD	Fri, Nov 16, 2012	7.85	7.90	7.85	7.90
3905	NASDAQ	TAYD	Thu, Nov 15, 2012	8.17	8.17	7.85	7.99
3904	NASDAQ	TAYD	Wed, Nov 14, 2012	8.16	8.49	8.16	8.20
3903	NASDAQ	TAYD	Tue, Nov 13, 2012	8.13	8.15	8.10	8.15
3902	NASDAQ	TAYD	Mon, Nov 12, 2012	8.25	8.39	8.17	8.17
3901	NASDAQ	TAYD	Fri, Nov 9, 2012	8.25	8.29	8.25	8.29
3900	NASDAQ	TAYD	Thu, Nov 8, 2012	8.22	8.44	8.22	8.27
3899	NASDAQ	TAYD	Wed, Nov 7, 2012	8.60	8.60	8.45	8.50
3898	NASDAQ	TAYD	Tue, Nov 6, 2012	8.59	8.59	8.59	8.59
3897	NASDAQ	TAYD	Mon, Nov 5, 2012	8.60	8.60	8.58	8.60
3896	NASDAQ	TAYD	Fri, Nov 2, 2012	8.70	8.70	8.60	8.60
3895	NASDAQ	TAYD	Thu, Nov 1, 2012	8.70	8.70	8.42	8.69
3894	NASDAQ	TAYD	Wed, Oct 31, 2012	8.55	8.64	8.52	8.63
3893	NASDAQ	TAYD	Fri, Oct 26, 2012	8.54	8.54	8.50	8.50
3892	NASDAQ	TAYD	Thu, Oct 25, 2012	8.35	8.55	8.30	8.53
3891	NASDAQ	TAYD	Wed, Oct 24, 2012	8.35	8.58	8.26	8.26
3890	NASDAQ	TAYD	Tue, Oct 23, 2012	8.41	8.41	8.26	8.26
3889	NASDAQ	TAYD	Mon, Oct 22, 2012	8.43	8.59	8.43	8.59
3888	NASDAQ	TAYD	Fri, Oct 19, 2012	8.57	8.57	8.50	8.50
3887	NASDAQ	TAYD	Thu, Oct 18, 2012	8.52	8.52	8.51	8.52
3886	NASDAQ	TAYD	Wed, Oct 17, 2012	8.76	8.76	8.32	8.70
3885	NASDAQ	TAYD	Tue, Oct 16, 2012	8.72	8.75	8.70	8.74
3884	NASDAQ	TAYD	Mon, Oct 15, 2012	8.64	8.77	8.64	8.75
3883	NASDAQ	TAYD	Fri, Oct 12, 2012	8.48	8.89	8.48	8.64
3882	NASDAQ	TAYD	Thu, Oct 11, 2012	8.48	8.90	8.35	8.42
3881	NASDAQ	TAYD	Wed, Oct 10, 2012	8.50	8.50	8.20	8.40
3880	NASDAQ	TAYD	Tue, Oct 9, 2012	8.60	8.60	8.50	8.52
3879	NASDAQ	TAYD	Mon, Oct 8, 2012	8.50	8.84	8.50	8.73
3878	NASDAQ	TAYD	Fri, Oct 5, 2012	8.84	8.90	8.84	8.89
3877	NASDAQ	TAYD	Thu, Oct 4, 2012	8.90	8.90	8.55	8.55
3876	NASDAQ	TAYD	Wed, Oct 3, 2012	8.70	8.70	8.68	8.70
3875	NASDAQ	TAYD	Mon, Oct 1, 2012	8.41	8.52	8.41	8.52
3874	NASDAQ	TAYD	Fri, Sep 28, 2012	8.34	8.42	8.34	8.42
3873	NASDAQ	TAYD	Thu, Sep 27, 2012	8.75	8.75	8.34	8.36
3872	NASDAQ	TAYD	Wed, Sep 26, 2012	8.75	8.85	8.75	8.75
3871	NASDAQ	TAYD	Tue, Sep 25, 2012	8.99	8.99	8.75	8.75
3870	NASDAQ	TAYD	Mon, Sep 24, 2012	8.89	8.90	8.89	8.90
3869	NASDAQ	TAYD	Fri, Sep 21, 2012	8.70	8.89	8.70	8.89
3868	NASDAQ	TAYD	Thu, Sep 20, 2012	8.72	8.95	8.70	8.95
3867	NASDAQ	TAYD	Wed, Sep 19, 2012	8.70	8.90	8.70	8.90
3866	NASDAQ	TAYD	Tue, Sep 18, 2012	9.10	9.10	8.70	8.73
3865	NASDAQ	TAYD	Fri, Sep 14, 2012	8.74	9.09	8.74	8.90
3864	NASDAQ	TAYD	Thu, Sep 13, 2012	8.87	8.87	8.83	8.83
3863	NASDAQ	TAYD	Wed, Sep 12, 2012	8.70	8.83	8.70	8.83
3862	NASDAQ	TAYD	Tue, Sep 11, 2012	8.80	8.87	8.70	8.70
3861	NASDAQ	TAYD	Mon, Sep 10, 2012	9.00	9.09	8.73	8.83
3860	NASDAQ	TAYD	Fri, Sep 7, 2012	8.95	8.95	8.90	8.91
3859	NASDAQ	TAYD	Thu, Sep 6, 2012	8.95	8.95	8.95	8.95
3858	NASDAQ	TAYD	Wed, Sep 5, 2012	8.83	9.10	8.80	8.90
3857	NASDAQ	TAYD	Tue, Sep 4, 2012	8.72	8.77	8.72	8.75
3856	NASDAQ	TAYD	Fri, Aug 31, 2012	9.18	9.18	8.70	8.72
3855	NASDAQ	TAYD	Thu, Aug 30, 2012	9.25	9.25	8.72	8.72
3854	NASDAQ	TAYD	Wed, Aug 29, 2012	8.90	9.57	8.74	8.98
3853	NASDAQ	TAYD	Tue, Aug 28, 2012	8.92	8.95	8.74	8.85
3852	NASDAQ	TAYD	Mon, Aug 27, 2012	8.50	8.57	8.50	8.55
3851	NASDAQ	TAYD	Fri, Aug 24, 2012	8.31	8.65	8.30	8.56
3850	NASDAQ	TAYD	Thu, Aug 23, 2012	8.10	8.14	8.10	8.10
3849	NASDAQ	TAYD	Wed, Aug 22, 2012	8.20	8.20	8.20	8.20
3848	NASDAQ	TAYD	Tue, Aug 21, 2012	8.25	8.25	8.20	8.21
3847	NASDAQ	TAYD	Mon, Aug 20, 2012	8.10	8.32	8.10	8.32
3846	NASDAQ	TAYD	Fri, Aug 17, 2012	8.42	8.42	8.16	8.20
3845	NASDAQ	TAYD	Thu, Aug 16, 2012	8.30	8.42	8.25	8.41
3844	NASDAQ	TAYD	Wed, Aug 15, 2012	8.34	8.39	8.34	8.39
3843	NASDAQ	TAYD	Tue, Aug 14, 2012	8.35	8.63	8.06	8.16
3842	NASDAQ	TAYD	Mon, Aug 13, 2012	8.58	8.58	8.07	8.27
3841	NASDAQ	TAYD	Fri, Aug 10, 2012	8.15	8.62	7.81	8.62
3840	NASDAQ	TAYD	Thu, Aug 9, 2012	8.11	8.14	8.11	8.14
3839	NASDAQ	TAYD	Wed, Aug 8, 2012	8.05	8.21	8.05	8.08
3838	NASDAQ	TAYD	Tue, Aug 7, 2012	8.07	8.11	8.00	8.11
3837	NASDAQ	TAYD	Mon, Aug 6, 2012	8.46	8.52	8.02	8.19
3836	NASDAQ	TAYD	Fri, Aug 3, 2012	8.67	8.67	8.50	8.53
3835	NASDAQ	TAYD	Thu, Aug 2, 2012	8.37	8.68	8.29	8.67
3834	NASDAQ	TAYD	Wed, Aug 1, 2012	8.46	8.67	8.45	8.65
3833	NASDAQ	TAYD	Tue, Jul 31, 2012	8.41	8.52	8.41	8.45
3832	NASDAQ	TAYD	Mon, Jul 30, 2012	8.80	8.80	8.60	8.68
3831	NASDAQ	TAYD	Fri, Jul 27, 2012	8.50	8.80	7.95	8.80
3830	NASDAQ	TAYD	Thu, Jul 26, 2012	8.56	8.56	8.51	8.51
3829	NASDAQ	TAYD	Wed, Jul 25, 2012	8.80	8.80	8.80	8.80
3828	NASDAQ	TAYD	Tue, Jul 24, 2012	8.80	9.15	8.52	8.81
3827	NASDAQ	TAYD	Mon, Jul 23, 2012	8.69	8.70	8.55	8.70
3826	NASDAQ	TAYD	Fri, Jul 20, 2012	8.82	8.96	8.82	8.86
3825	NASDAQ	TAYD	Thu, Jul 19, 2012	8.98	9.03	8.77	8.85
3824	NASDAQ	TAYD	Wed, Jul 18, 2012	9.03	9.03	8.98	8.98
3823	NASDAQ	TAYD	Tue, Jul 17, 2012	9.05	9.05	9.05	9.05
3822	NASDAQ	TAYD	Mon, Jul 16, 2012	9.13	9.13	9.05	9.05
3821	NASDAQ	TAYD	Thu, Jul 12, 2012	8.93	9.12	8.93	9.12
3820	NASDAQ	TAYD	Wed, Jul 11, 2012	9.00	9.01	8.88	8.93
3819	NASDAQ	TAYD	Mon, Jul 9, 2012	8.95	9.14	8.95	9.09
3818	NASDAQ	TAYD	Fri, Jul 6, 2012	8.95	9.09	8.95	9.00
3817	NASDAQ	TAYD	Thu, Jul 5, 2012	8.98	9.30	8.90	8.95
3816	NASDAQ	TAYD	Tue, Jul 3, 2012	9.18	9.48	9.18	9.20
3815	NASDAQ	TAYD	Mon, Jul 2, 2012	9.00	9.18	8.99	9.09
3814	NASDAQ	TAYD	Fri, Jun 29, 2012	9.19	9.19	9.00	9.00
3813	NASDAQ	TAYD	Thu, Jun 28, 2012	8.84	9.18	8.81	9.18
3812	NASDAQ	TAYD	Wed, Jun 27, 2012	9.05	9.05	9.00	9.01
3811	NASDAQ	TAYD	Tue, Jun 26, 2012	9.05	9.05	8.90	9.05
3810	NASDAQ	TAYD	Mon, Jun 25, 2012	9.02	9.02	9.01	9.02
3809	NASDAQ	TAYD	Fri, Jun 22, 2012	9.31	9.39	9.23	9.23
3808	NASDAQ	TAYD	Wed, Jun 20, 2012	9.32	9.49	9.23	9.49
3807	NASDAQ	TAYD	Tue, Jun 19, 2012	9.22	9.50	9.22	9.30
3806	NASDAQ	TAYD	Mon, Jun 18, 2012	9.45	9.48	9.13	9.48
3805	NASDAQ	TAYD	Fri, Jun 15, 2012	9.50	9.50	9.19	9.50
3804	NASDAQ	TAYD	Thu, Jun 14, 2012	9.37	9.37	9.11	9.13
3803	NASDAQ	TAYD	Wed, Jun 13, 2012	9.11	9.27	9.11	9.27
3802	NASDAQ	TAYD	Tue, Jun 12, 2012	9.11	9.13	9.11	9.13
3801	NASDAQ	TAYD	Mon, Jun 11, 2012	9.34	9.36	9.15	9.36
3800	NASDAQ	TAYD	Fri, Jun 8, 2012	9.36	9.36	9.15	9.30
3799	NASDAQ	TAYD	Thu, Jun 7, 2012	9.42	9.44	9.26	9.26
3798	NASDAQ	TAYD	Wed, Jun 6, 2012	9.58	9.58	9.58	9.58
3797	NASDAQ	TAYD	Tue, Jun 5, 2012	9.25	9.57	9.25	9.57
3796	NASDAQ	TAYD	Mon, Jun 4, 2012	9.53	9.53	9.26	9.26
3795	NASDAQ	TAYD	Fri, Jun 1, 2012	9.58	9.58	9.33	9.33
3794	NASDAQ	TAYD	Thu, May 31, 2012	9.58	9.58	9.52	9.55
3793	NASDAQ	TAYD	Wed, May 30, 2012	9.81	9.81	9.51	9.75
3792	NASDAQ	TAYD	Tue, May 29, 2012	9.83	9.85	9.76	9.84
3791	NASDAQ	TAYD	Fri, May 25, 2012	9.80	9.80	9.51	9.56
3790	NASDAQ	TAYD	Thu, May 24, 2012	8.88	9.96	8.88	9.76
3789	NASDAQ	TAYD	Wed, May 23, 2012	9.06	9.06	8.71	8.72
3788	NASDAQ	TAYD	Tue, May 22, 2012	9.20	9.20	9.07	9.07
3787	NASDAQ	TAYD	Mon, May 21, 2012	8.61	8.99	8.51	8.98
3786	NASDAQ	TAYD	Fri, May 18, 2012	8.61	8.65	8.54	8.62
3785	NASDAQ	TAYD	Thu, May 17, 2012	9.00	9.04	8.64	8.64
3784	NASDAQ	TAYD	Wed, May 16, 2012	9.30	9.30	9.01	9.01
3783	NASDAQ	TAYD	Tue, May 15, 2012	9.30	9.53	9.30	9.31
3782	NASDAQ	TAYD	Mon, May 14, 2012	9.52	9.66	9.37	9.37
3781	NASDAQ	TAYD	Fri, May 11, 2012	9.58	9.58	9.50	9.50
3780	NASDAQ	TAYD	Thu, May 10, 2012	9.65	9.75	9.53	9.75
3779	NASDAQ	TAYD	Wed, May 9, 2012	9.71	9.87	9.50	9.60
3778	NASDAQ	TAYD	Tue, May 8, 2012	9.91	9.98	9.65	9.89
3777	NASDAQ	TAYD	Mon, May 7, 2012	10.00	10.01	9.83	9.91
3776	NASDAQ	TAYD	Fri, May 4, 2012	9.98	10.09	9.78	10.00
3775	NASDAQ	TAYD	Thu, May 3, 2012	11.24	11.35	9.75	10.04
3774	NASDAQ	TAYD	Wed, May 2, 2012	11.50	11.64	11.04	11.05
3773	NASDAQ	TAYD	Tue, May 1, 2012	11.76	11.80	11.51	11.60
3772	NASDAQ	TAYD	Mon, Apr 30, 2012	11.86	11.89	11.61	11.88
3771	NASDAQ	TAYD	Fri, Apr 27, 2012	11.81	11.95	11.75	11.75
3770	NASDAQ	TAYD	Thu, Apr 26, 2012	11.90	12.18	11.80	11.80
3769	NASDAQ	TAYD	Wed, Apr 25, 2012	11.60	11.96	11.60	11.74
3768	NASDAQ	TAYD	Tue, Apr 24, 2012	11.49	11.60	11.20	11.53
3767	NASDAQ	TAYD	Mon, Apr 23, 2012	11.16	11.50	11.15	11.50
3766	NASDAQ	TAYD	Fri, Apr 20, 2012	11.06	11.21	11.06	11.20
3765	NASDAQ	TAYD	Thu, Apr 19, 2012	11.29	11.29	11.07	11.07
3764	NASDAQ	TAYD	Wed, Apr 18, 2012	11.09	11.48	11.09	11.23
3763	NASDAQ	TAYD	Tue, Apr 17, 2012	11.90	11.97	11.30	11.38
3762	NASDAQ	TAYD	Mon, Apr 16, 2012	11.17	11.91	11.17	11.89
3761	NASDAQ	TAYD	Fri, Apr 13, 2012	10.95	11.25	10.41	11.16
3760	NASDAQ	TAYD	Thu, Apr 12, 2012	11.27	12.11	11.01	11.22
3759	NASDAQ	TAYD	Wed, Apr 11, 2012	10.79	11.43	10.78	11.43
3758	NASDAQ	TAYD	Tue, Apr 10, 2012	10.39	10.62	10.10	10.62
3757	NASDAQ	TAYD	Mon, Apr 9, 2012	10.49	10.49	10.21	10.27
3756	NASDAQ	TAYD	Thu, Apr 5, 2012	10.23	10.44	10.05	10.44
3755	NASDAQ	TAYD	Wed, Apr 4, 2012	10.19	10.19	10.05	10.17
3754	NASDAQ	TAYD	Tue, Apr 3, 2012	10.40	10.40	10.16	10.17
3753	NASDAQ	TAYD	Mon, Apr 2, 2012	10.19	10.28	10.19	10.28
3752	NASDAQ	TAYD	Fri, Mar 30, 2012	10.16	10.32	10.05	10.19
3751	NASDAQ	TAYD	Thu, Mar 29, 2012	10.21	10.21	9.80	10.14
3750	NASDAQ	TAYD	Wed, Mar 28, 2012	10.32	10.55	10.32	10.32
3749	NASDAQ	TAYD	Tue, Mar 27, 2012	9.90	10.30	9.84	10.30
3748	NASDAQ	TAYD	Mon, Mar 26, 2012	10.95	10.95	10.25	10.33
3747	NASDAQ	TAYD	Fri, Mar 23, 2012	9.92	10.14	9.84	10.14
3746	NASDAQ	TAYD	Thu, Mar 22, 2012	9.81	9.94	9.81	9.86
3745	NASDAQ	TAYD	Wed, Mar 21, 2012	9.76	10.00	9.76	9.97
3744	NASDAQ	TAYD	Tue, Mar 20, 2012	10.00	10.37	9.79	10.03
3743	NASDAQ	TAYD	Mon, Mar 19, 2012	9.95	10.13	9.92	10.08
3742	NASDAQ	TAYD	Fri, Mar 16, 2012	9.84	10.06	9.84	9.92
3741	NASDAQ	TAYD	Thu, Mar 15, 2012	9.76	9.89	9.60	9.86
3740	NASDAQ	TAYD	Wed, Mar 14, 2012	9.59	10.06	9.58	9.66
3739	NASDAQ	TAYD	Tue, Mar 13, 2012	10.66	10.90	9.45	9.58
3738	NASDAQ	TAYD	Mon, Mar 12, 2012	10.56	10.81	10.56	10.56
3737	NASDAQ	TAYD	Fri, Mar 9, 2012	10.59	10.59	10.55	10.56
3736	NASDAQ	TAYD	Thu, Mar 8, 2012	10.58	10.58	10.53	10.54
3735	NASDAQ	TAYD	Wed, Mar 7, 2012	10.60	10.70	10.57	10.58
3734	NASDAQ	TAYD	Tue, Mar 6, 2012	10.70	11.16	10.59	10.68
3733	NASDAQ	TAYD	Mon, Mar 5, 2012	10.83	11.10	10.66	11.10
3732	NASDAQ	TAYD	Fri, Mar 2, 2012	10.48	10.89	10.46	10.80
3731	NASDAQ	TAYD	Thu, Mar 1, 2012	10.60	10.60	10.42	10.49
3730	NASDAQ	TAYD	Wed, Feb 29, 2012	10.35	10.87	10.35	10.66
3729	NASDAQ	TAYD	Tue, Feb 28, 2012	10.76	10.84	10.36	10.46
3728	NASDAQ	TAYD	Mon, Feb 27, 2012	10.85	11.00	10.71	10.71
3727	NASDAQ	TAYD	Fri, Feb 24, 2012	10.78	10.97	10.78	10.80
3726	NASDAQ	TAYD	Thu, Feb 23, 2012	10.90	10.90	10.73	10.78
3725	NASDAQ	TAYD	Wed, Feb 22, 2012	10.78	10.93	10.54	10.71
3724	NASDAQ	TAYD	Tue, Feb 21, 2012	11.26	11.35	10.50	10.80
3723	NASDAQ	TAYD	Fri, Feb 17, 2012	11.45	11.50	11.06	11.32
3722	NASDAQ	TAYD	Thu, Feb 16, 2012	10.64	11.50	10.64	11.40
3721	NASDAQ	TAYD	Wed, Feb 15, 2012	10.10	10.67	10.10	10.64
3720	NASDAQ	TAYD	Tue, Feb 14, 2012	9.95	10.00	9.65	10.00
3719	NASDAQ	TAYD	Mon, Feb 13, 2012	9.75	10.05	9.70	10.00
3718	NASDAQ	TAYD	Fri, Feb 10, 2012	9.63	9.75	9.60	9.74
3717	NASDAQ	TAYD	Thu, Feb 9, 2012	9.59	9.75	9.59	9.63
3716	NASDAQ	TAYD	Wed, Feb 8, 2012	9.65	9.85	9.45	9.75
3715	NASDAQ	TAYD	Tue, Feb 7, 2012	9.70	9.72	9.64	9.70
3714	NASDAQ	TAYD	Mon, Feb 6, 2012	9.50	9.78	9.30	9.60
3713	NASDAQ	TAYD	Fri, Feb 3, 2012	9.50	9.50	9.29	9.47
3712	NASDAQ	TAYD	Thu, Feb 2, 2012	9.43	9.50	9.31	9.45
3711	NASDAQ	TAYD	Wed, Feb 1, 2012	9.24	9.49	9.05	9.49
3710	NASDAQ	TAYD	Tue, Jan 31, 2012	9.24	9.25	9.00	9.25
3709	NASDAQ	TAYD	Mon, Jan 30, 2012	8.95	8.95	8.16	8.89
3708	NASDAQ	TAYD	Fri, Jan 27, 2012	8.93	8.95	8.85	8.85
3707	NASDAQ	TAYD	Thu, Jan 26, 2012	8.75	8.90	8.75	8.85
3706	NASDAQ	TAYD	Wed, Jan 25, 2012	8.75	8.99	8.75	8.75
3705	NASDAQ	TAYD	Tue, Jan 24, 2012	8.90	8.90	8.75	8.75
3704	NASDAQ	TAYD	Mon, Jan 23, 2012	8.98	9.00	8.51	8.92
3703	NASDAQ	TAYD	Fri, Jan 20, 2012	9.09	9.10	8.51	8.98
3702	NASDAQ	TAYD	Thu, Jan 19, 2012	8.85	9.24	8.81	9.09
3701	NASDAQ	TAYD	Wed, Jan 18, 2012	9.19	9.25	9.00	9.21
3700	NASDAQ	TAYD	Tue, Jan 17, 2012	8.87	9.30	8.56	9.18
3699	NASDAQ	TAYD	Fri, Jan 13, 2012	9.38	9.38	8.65	8.85
3698	NASDAQ	TAYD	Thu, Jan 12, 2012	8.01	9.97	8.00	8.96
3697	NASDAQ	TAYD	Wed, Jan 11, 2012	7.68	7.73	7.65	7.73
3696	NASDAQ	TAYD	Tue, Jan 10, 2012	7.79	7.86	7.76	7.86
3695	NASDAQ	TAYD	Mon, Jan 9, 2012	7.94	7.94	7.94	7.94
3694	NASDAQ	TAYD	Fri, Jan 6, 2012	7.80	8.00	7.80	7.98
3693	NASDAQ	TAYD	Thu, Jan 5, 2012	7.73	7.92	7.73	7.84
3692	NASDAQ	TAYD	Tue, Jan 3, 2012	7.88	7.99	7.63	7.75
3691	NASDAQ	TAYD	Fri, Dec 30, 2011	7.51	7.77	7.51	7.72
3690	NASDAQ	TAYD	Thu, Dec 29, 2011	7.64	7.64	7.54	7.61
3689	NASDAQ	TAYD	Wed, Dec 28, 2011	7.82	7.82	7.50	7.65
3688	NASDAQ	TAYD	Tue, Dec 27, 2011	7.19	8.01	7.16	7.82
3687	NASDAQ	TAYD	Fri, Dec 23, 2011	6.92	7.06	6.90	7.06
3686	NASDAQ	TAYD	Thu, Dec 22, 2011	6.76	7.14	6.75	6.98
3685	NASDAQ	TAYD	Wed, Dec 21, 2011	6.73	6.95	6.73	6.95
3684	NASDAQ	TAYD	Tue, Dec 20, 2011	6.72	6.79	6.64	6.79
3683	NASDAQ	TAYD	Mon, Dec 19, 2011	6.80	6.80	6.55	6.63
3682	NASDAQ	TAYD	Fri, Dec 16, 2011	6.58	6.84	6.58	6.80
3681	NASDAQ	TAYD	Thu, Dec 15, 2011	7.00	7.00	6.66	6.85
3680	NASDAQ	TAYD	Wed, Dec 14, 2011	7.16	7.16	7.00	7.00
3679	NASDAQ	TAYD	Tue, Dec 13, 2011	7.10	7.23	7.08	7.14
3678	NASDAQ	TAYD	Mon, Dec 12, 2011	7.10	7.13	7.10	7.13
3677	NASDAQ	TAYD	Thu, Dec 8, 2011	7.08	7.08	7.08	7.08
3676	NASDAQ	TAYD	Wed, Dec 7, 2011	7.01	7.08	7.01	7.08
3675	NASDAQ	TAYD	Tue, Dec 6, 2011	7.00	7.13	6.83	7.09
3674	NASDAQ	TAYD	Mon, Dec 5, 2011	7.04	7.24	7.04	7.12
3673	NASDAQ	TAYD	Fri, Dec 2, 2011	7.23	7.23	7.00	7.00
3672	NASDAQ	TAYD	Thu, Dec 1, 2011	7.16	7.16	6.53	6.92
3671	NASDAQ	TAYD	Wed, Nov 30, 2011	7.10	7.17	6.91	6.99
3670	NASDAQ	TAYD	Tue, Nov 29, 2011	7.15	7.15	6.75	7.00
3669	NASDAQ	TAYD	Mon, Nov 28, 2011	7.00	7.00	6.28	6.67
3668	NASDAQ	TAYD	Fri, Nov 25, 2011	6.94	7.08	6.94	6.94
3667	NASDAQ	TAYD	Wed, Nov 23, 2011	7.25	7.49	6.76	6.76
3666	NASDAQ	TAYD	Tue, Nov 22, 2011	7.91	7.94	7.30	7.42
3665	NASDAQ	TAYD	Mon, Nov 21, 2011	8.50	8.50	7.45	7.75
3664	NASDAQ	TAYD	Fri, Nov 18, 2011	8.41	8.41	8.35	8.35
3663	NASDAQ	TAYD	Thu, Nov 17, 2011	8.45	8.45	8.17	8.35
3662	NASDAQ	TAYD	Wed, Nov 16, 2011	8.26	8.50	8.26	8.31
3661	NASDAQ	TAYD	Tue, Nov 15, 2011	8.35	8.49	8.26	8.30
3660	NASDAQ	TAYD	Mon, Nov 14, 2011	8.11	8.33	8.11	8.29
3659	NASDAQ	TAYD	Fri, Nov 11, 2011	8.19	8.22	8.00	8.07
3658	NASDAQ	TAYD	Thu, Nov 10, 2011	8.34	8.36	8.10	8.15
3657	NASDAQ	TAYD	Wed, Nov 9, 2011	8.30	8.50	8.20	8.20
3656	NASDAQ	TAYD	Tue, Nov 8, 2011	8.40	8.40	8.30	8.30
3655	NASDAQ	TAYD	Mon, Nov 7, 2011	8.39	8.39	8.30	8.35
3654	NASDAQ	TAYD	Fri, Nov 4, 2011	8.28	8.39	8.20	8.39
3653	NASDAQ	TAYD	Thu, Nov 3, 2011	8.20	8.39	8.06	8.27
3652	NASDAQ	TAYD	Wed, Nov 2, 2011	8.39	8.40	7.42	8.00
3651	NASDAQ	TAYD	Tue, Nov 1, 2011	8.09	8.48	8.09	8.40
3650	NASDAQ	TAYD	Mon, Oct 31, 2011	8.25	8.48	8.00	8.48
3649	NASDAQ	TAYD	Fri, Oct 28, 2011	8.22	8.22	7.98	8.08
3648	NASDAQ	TAYD	Thu, Oct 27, 2011	8.50	8.50	8.04	8.04
3647	NASDAQ	TAYD	Wed, Oct 26, 2011	8.51	8.51	7.90	8.04
3646	NASDAQ	TAYD	Tue, Oct 25, 2011	9.00	9.00	8.52	8.52
3645	NASDAQ	TAYD	Mon, Oct 24, 2011	8.79	9.00	8.40	9.00
3644	NASDAQ	TAYD	Fri, Oct 21, 2011	8.45	8.47	8.25	8.40
3643	NASDAQ	TAYD	Thu, Oct 20, 2011	8.13	8.30	8.00	8.30
3642	NASDAQ	TAYD	Wed, Oct 19, 2011	8.25	8.25	7.87	8.14
3641	NASDAQ	TAYD	Tue, Oct 18, 2011	7.91	7.97	7.90	7.95
3640	NASDAQ	TAYD	Mon, Oct 17, 2011	8.29	8.29	7.87	7.90
3639	NASDAQ	TAYD	Fri, Oct 14, 2011	7.99	8.10	7.89	8.05
3638	NASDAQ	TAYD	Thu, Oct 13, 2011	8.30	8.30	7.67	7.80
3637	NASDAQ	TAYD	Wed, Oct 12, 2011	7.20	8.45	7.20	8.25
3636	NASDAQ	TAYD	Tue, Oct 11, 2011	7.09	7.38	7.09	7.15
3635	NASDAQ	TAYD	Mon, Oct 10, 2011	7.34	7.34	6.86	7.11
3634	NASDAQ	TAYD	Fri, Oct 7, 2011	7.22	7.39	7.20	7.20
3633	NASDAQ	TAYD	Thu, Oct 6, 2011	7.09	7.19	7.09	7.19
3632	NASDAQ	TAYD	Wed, Oct 5, 2011	7.10	7.10	7.05	7.10
3631	NASDAQ	TAYD	Tue, Oct 4, 2011	6.98	6.98	6.78	6.89
3630	NASDAQ	TAYD	Mon, Oct 3, 2011	7.30	7.30	7.02	7.02
3629	NASDAQ	TAYD	Fri, Sep 30, 2011	7.07	7.40	7.07	7.30
3628	NASDAQ	TAYD	Thu, Sep 29, 2011	7.41	7.49	7.02	7.16
3627	NASDAQ	TAYD	Wed, Sep 28, 2011	6.90	7.49	6.90	7.41
3626	NASDAQ	TAYD	Tue, Sep 27, 2011	6.75	6.90	6.75	6.76
3625	NASDAQ	TAYD	Mon, Sep 26, 2011	6.70	6.84	6.70	6.82
3624	NASDAQ	TAYD	Fri, Sep 23, 2011	6.55	6.75	6.55	6.68
3623	NASDAQ	TAYD	Thu, Sep 22, 2011	7.16	7.18	6.71	6.71
3622	NASDAQ	TAYD	Wed, Sep 21, 2011	7.35	7.40	7.05	7.16
3621	NASDAQ	TAYD	Tue, Sep 20, 2011	7.45	7.45	7.40	7.45
3620	NASDAQ	TAYD	Mon, Sep 19, 2011	7.49	7.50	7.36	7.40
3619	NASDAQ	TAYD	Fri, Sep 16, 2011	7.66	7.66	7.47	7.52
3618	NASDAQ	TAYD	Thu, Sep 15, 2011	7.35	7.74	7.35	7.54
3617	NASDAQ	TAYD	Wed, Sep 14, 2011	7.05	7.30	7.05	7.30
3616	NASDAQ	TAYD	Tue, Sep 13, 2011	7.09	7.14	6.91	7.10
3615	NASDAQ	TAYD	Mon, Sep 12, 2011	7.00	7.00	6.17	6.73
3614	NASDAQ	TAYD	Fri, Sep 9, 2011	6.91	7.00	6.49	6.97
3613	NASDAQ	TAYD	Thu, Sep 8, 2011	6.98	7.19	6.59	6.81
3612	NASDAQ	TAYD	Wed, Sep 7, 2011	6.71	7.10	6.68	6.91
3611	NASDAQ	TAYD	Tue, Sep 6, 2011	6.40	6.70	6.37	6.67
3610	NASDAQ	TAYD	Fri, Sep 2, 2011	6.51	6.65	6.50	6.59
3609	NASDAQ	TAYD	Thu, Sep 1, 2011	6.60	6.70	6.60	6.65
3608	NASDAQ	TAYD	Wed, Aug 31, 2011	6.50	6.75	6.45	6.60
3607	NASDAQ	TAYD	Tue, Aug 30, 2011	6.20	6.45	6.20	6.40
3606	NASDAQ	TAYD	Mon, Aug 29, 2011	6.30	6.30	6.10	6.15
3605	NASDAQ	TAYD	Fri, Aug 26, 2011	6.21	6.28	6.00	6.28
3604	NASDAQ	TAYD	Thu, Aug 25, 2011	5.90	6.39	5.51	6.20
3603	NASDAQ	TAYD	Wed, Aug 24, 2011	6.01	6.01	5.59	5.65
3602	NASDAQ	TAYD	Tue, Aug 23, 2011	5.26	6.03	5.18	5.95
3601	NASDAQ	TAYD	Mon, Aug 22, 2011	5.19	5.24	5.03	5.20
3600	NASDAQ	TAYD	Fri, Aug 19, 2011	5.26	5.26	5.03	5.10
3599	NASDAQ	TAYD	Thu, Aug 18, 2011	5.25	5.28	5.06	5.20
3598	NASDAQ	TAYD	Wed, Aug 17, 2011	5.06	5.25	5.06	5.15
3597	NASDAQ	TAYD	Tue, Aug 16, 2011	5.09	5.15	5.03	5.12
3596	NASDAQ	TAYD	Mon, Aug 15, 2011	5.05	5.12	5.05	5.10
3595	NASDAQ	TAYD	Fri, Aug 12, 2011	5.13	5.25	5.02	5.19
3594	NASDAQ	TAYD	Thu, Aug 11, 2011	5.10	5.12	5.05	5.12
3593	NASDAQ	TAYD	Wed, Aug 10, 2011	5.20	5.20	5.00	5.00
3592	NASDAQ	TAYD	Tue, Aug 9, 2011	5.00	5.17	5.00	5.17
3591	NASDAQ	TAYD	Mon, Aug 8, 2011	5.02	5.06	5.00	5.00
3590	NASDAQ	TAYD	Fri, Aug 5, 2011	5.15	5.38	5.07	5.38
3589	NASDAQ	TAYD	Thu, Aug 4, 2011	5.46	5.46	5.15	5.25
3588	NASDAQ	TAYD	Wed, Aug 3, 2011	5.56	5.56	5.07	5.07
3587	NASDAQ	TAYD	Tue, Aug 2, 2011	5.57	5.61	5.56	5.56
3586	NASDAQ	TAYD	Mon, Aug 1, 2011	5.61	5.69	5.56	5.69
3585	NASDAQ	TAYD	Thu, Jul 28, 2011	5.58	5.64	5.56	5.57
3584	NASDAQ	TAYD	Wed, Jul 27, 2011	5.72	5.72	5.60	5.60
3583	NASDAQ	TAYD	Mon, Jul 25, 2011	5.59	5.71	5.59	5.71
3582	NASDAQ	TAYD	Fri, Jul 22, 2011	5.70	5.85	5.64	5.80
3581	NASDAQ	TAYD	Thu, Jul 21, 2011	5.71	5.75	5.70	5.75
3580	NASDAQ	TAYD	Wed, Jul 20, 2011	5.58	5.80	5.58	5.70
3579	NASDAQ	TAYD	Tue, Jul 19, 2011	5.65	5.75	5.64	5.73
3578	NASDAQ	TAYD	Mon, Jul 18, 2011	5.70	5.70	5.69	5.70
3577	NASDAQ	TAYD	Fri, Jul 15, 2011	5.69	5.70	5.65	5.70
3576	NASDAQ	TAYD	Thu, Jul 14, 2011	5.63	5.63	5.63	5.63
3575	NASDAQ	TAYD	Wed, Jul 13, 2011	5.58	5.63	5.58	5.63
3574	NASDAQ	TAYD	Mon, Jul 11, 2011	5.61	5.61	5.55	5.60
3573	NASDAQ	TAYD	Thu, Jul 7, 2011	5.71	5.71	5.70	5.70
3572	NASDAQ	TAYD	Wed, Jul 6, 2011	5.65	5.82	5.60	5.65
3571	NASDAQ	TAYD	Tue, Jul 5, 2011	5.76	5.84	5.67	5.71
3570	NASDAQ	TAYD	Fri, Jul 1, 2011	5.63	5.87	5.61	5.87
3569	NASDAQ	TAYD	Thu, Jun 30, 2011	5.72	5.79	5.60	5.64
3568	NASDAQ	TAYD	Wed, Jun 29, 2011	5.83	5.86	5.70	5.75
3567	NASDAQ	TAYD	Tue, Jun 28, 2011	5.76	5.86	5.69	5.86
3566	NASDAQ	TAYD	Mon, Jun 27, 2011	5.66	5.70	5.66	5.70
3565	NASDAQ	TAYD	Fri, Jun 24, 2011	5.67	5.81	5.67	5.70
3564	NASDAQ	TAYD	Thu, Jun 23, 2011	5.85	5.87	5.63	5.68
3563	NASDAQ	TAYD	Wed, Jun 22, 2011	5.80	5.85	5.75	5.85
3562	NASDAQ	TAYD	Tue, Jun 21, 2011	5.65	5.78	5.63	5.78
3561	NASDAQ	TAYD	Mon, Jun 20, 2011	5.89	5.89	5.83	5.83
3560	NASDAQ	TAYD	Fri, Jun 17, 2011	5.66	5.88	5.63	5.88
3559	NASDAQ	TAYD	Thu, Jun 16, 2011	5.78	5.78	5.63	5.69
3558	NASDAQ	TAYD	Wed, Jun 15, 2011	5.69	5.71	5.63	5.69
3557	NASDAQ	TAYD	Tue, Jun 14, 2011	5.75	5.76	5.63	5.63
3556	NASDAQ	TAYD	Mon, Jun 13, 2011	5.76	5.89	5.75	5.75
3555	NASDAQ	TAYD	Fri, Jun 10, 2011	6.02	6.03	5.80	5.89
3554	NASDAQ	TAYD	Thu, Jun 9, 2011	5.88	6.04	5.88	5.99
3553	NASDAQ	TAYD	Wed, Jun 8, 2011	5.90	6.05	5.90	5.90
3552	NASDAQ	TAYD	Tue, Jun 7, 2011	5.92	5.92	5.90	5.90
3551	NASDAQ	TAYD	Mon, Jun 6, 2011	5.90	6.08	5.85	5.90
3550	NASDAQ	TAYD	Fri, Jun 3, 2011	5.61	6.04	5.61	5.90
3549	NASDAQ	TAYD	Thu, Jun 2, 2011	5.62	5.66	5.61	5.65
3548	NASDAQ	TAYD	Wed, Jun 1, 2011	6.14	6.14	5.60	5.60
3547	NASDAQ	TAYD	Fri, May 27, 2011	5.85	5.87	5.78	5.87
3546	NASDAQ	TAYD	Thu, May 26, 2011	5.95	5.95	5.85	5.85
3545	NASDAQ	TAYD	Wed, May 25, 2011	5.95	6.04	5.95	6.04
3544	NASDAQ	TAYD	Tue, May 24, 2011	5.95	6.00	5.95	6.00
3543	NASDAQ	TAYD	Mon, May 23, 2011	5.91	6.05	5.91	6.05
3542	NASDAQ	TAYD	Fri, May 20, 2011	6.04	6.04	6.04	6.04
3541	NASDAQ	TAYD	Wed, May 18, 2011	6.09	6.09	6.05	6.06
3540	NASDAQ	TAYD	Tue, May 17, 2011	5.83	5.90	5.81	5.90
3539	NASDAQ	TAYD	Mon, May 16, 2011	5.95	5.95	5.80	5.82
3538	NASDAQ	TAYD	Fri, May 13, 2011	5.98	6.07	5.92	6.02
3537	NASDAQ	TAYD	Thu, May 12, 2011	6.04	6.04	5.89	5.90
3536	NASDAQ	TAYD	Wed, May 11, 2011	5.91	6.22	5.91	6.00
3535	NASDAQ	TAYD	Tue, May 10, 2011	5.90	6.00	5.90	5.90
3534	NASDAQ	TAYD	Mon, May 9, 2011	5.87	5.90	5.87	5.90
3533	NASDAQ	TAYD	Fri, May 6, 2011	5.82	5.93	5.80	5.80
3532	NASDAQ	TAYD	Thu, May 5, 2011	5.89	5.89	5.82	5.82
3531	NASDAQ	TAYD	Wed, May 4, 2011	5.85	6.00	5.82	5.85
3530	NASDAQ	TAYD	Tue, May 3, 2011	5.86	5.86	5.80	5.83
3529	NASDAQ	TAYD	Mon, May 2, 2011	5.90	6.05	5.80	5.89
3528	NASDAQ	TAYD	Fri, Apr 29, 2011	5.73	5.94	5.72	5.94
3527	NASDAQ	TAYD	Thu, Apr 28, 2011	5.96	5.96	5.86	5.86
3526	NASDAQ	TAYD	Wed, Apr 27, 2011	6.02	6.15	6.02	6.09
3525	NASDAQ	TAYD	Tue, Apr 26, 2011	5.99	6.04	5.99	6.02
3524	NASDAQ	TAYD	Mon, Apr 25, 2011	6.00	6.15	5.95	6.05
3523	NASDAQ	TAYD	Thu, Apr 21, 2011	5.95	6.00	5.95	6.00
3522	NASDAQ	TAYD	Wed, Apr 20, 2011	5.82	6.00	5.80	5.95
3521	NASDAQ	TAYD	Tue, Apr 19, 2011	5.85	5.88	5.70	5.84
3520	NASDAQ	TAYD	Mon, Apr 18, 2011	5.76	5.87	5.50	5.85
3519	NASDAQ	TAYD	Fri, Apr 15, 2011	5.53	5.88	5.53	5.75
3518	NASDAQ	TAYD	Thu, Apr 14, 2011	5.59	5.65	5.50	5.55
3517	NASDAQ	TAYD	Wed, Apr 13, 2011	5.50	5.60	5.50	5.55
3516	NASDAQ	TAYD	Tue, Apr 12, 2011	5.71	5.71	5.45	5.55
3515	NASDAQ	TAYD	Mon, Apr 11, 2011	5.94	5.94	5.53	5.60
3514	NASDAQ	TAYD	Fri, Apr 8, 2011	5.51	5.65	5.50	5.53
3513	NASDAQ	TAYD	Thu, Apr 7, 2011	5.66	6.14	5.57	5.72
3512	NASDAQ	TAYD	Wed, Apr 6, 2011	5.57	5.67	5.40	5.65
3511	NASDAQ	TAYD	Tue, Apr 5, 2011	5.75	5.75	5.60	5.61
3510	NASDAQ	TAYD	Mon, Apr 4, 2011	5.62	5.70	5.39	5.70
3509	NASDAQ	TAYD	Fri, Apr 1, 2011	5.78	5.92	5.57	5.65
3508	NASDAQ	TAYD	Thu, Mar 31, 2011	5.70	5.90	5.70	5.73
3507	NASDAQ	TAYD	Wed, Mar 30, 2011	5.73	5.75	5.70	5.70
3506	NASDAQ	TAYD	Tue, Mar 29, 2011	5.73	5.76	5.63	5.70
3505	NASDAQ	TAYD	Mon, Mar 28, 2011	5.85	6.02	5.71	5.88
3504	NASDAQ	TAYD	Fri, Mar 25, 2011	5.91	5.99	5.73	5.76
3503	NASDAQ	TAYD	Thu, Mar 24, 2011	6.00	6.39	5.78	5.88
3502	NASDAQ	TAYD	Wed, Mar 23, 2011	6.27	6.27	5.91	6.01
3501	NASDAQ	TAYD	Tue, Mar 22, 2011	5.60	6.31	5.60	6.29
3500	NASDAQ	TAYD	Mon, Mar 21, 2011	5.79	5.80	5.50	5.60
3499	NASDAQ	TAYD	Fri, Mar 18, 2011	6.20	6.25	5.55	5.66
3498	NASDAQ	TAYD	Thu, Mar 17, 2011	6.29	6.60	6.10	6.13
3497	NASDAQ	TAYD	Wed, Mar 16, 2011	5.91	6.49	5.60	6.15
3496	NASDAQ	TAYD	Tue, Mar 15, 2011	5.50	5.90	5.33	5.76
3495	NASDAQ	TAYD	Mon, Mar 14, 2011	5.60	5.90	5.35	5.70
3494	NASDAQ	TAYD	Fri, Mar 11, 2011	6.08	6.46	5.44	5.63
3493	NASDAQ	TAYD	Thu, Mar 10, 2011	5.00	5.03	4.86	4.86
3492	NASDAQ	TAYD	Wed, Mar 9, 2011	4.99	5.00	4.86	4.88
3491	NASDAQ	TAYD	Mon, Mar 7, 2011	4.95	4.95	4.95	4.95
3490	NASDAQ	TAYD	Fri, Mar 4, 2011	5.00	5.00	4.80	4.90
3489	NASDAQ	TAYD	Thu, Mar 3, 2011	5.15	5.15	4.86	5.00
3488	NASDAQ	TAYD	Wed, Mar 2, 2011	5.10	5.25	4.95	4.95
3487	NASDAQ	TAYD	Tue, Mar 1, 2011	4.96	4.96	4.92	4.94
3486	NASDAQ	TAYD	Mon, Feb 28, 2011	5.00	5.00	4.90	4.90
3485	NASDAQ	TAYD	Thu, Feb 24, 2011	4.95	5.11	4.94	4.99
3484	NASDAQ	TAYD	Wed, Feb 23, 2011	5.02	5.04	4.95	4.97
3483	NASDAQ	TAYD	Tue, Feb 22, 2011	4.99	5.00	4.99	5.00
3482	NASDAQ	TAYD	Fri, Feb 18, 2011	4.90	5.00	4.90	5.00
3481	NASDAQ	TAYD	Thu, Feb 17, 2011	4.83	4.95	4.83	4.90
3480	NASDAQ	TAYD	Wed, Feb 16, 2011	4.80	4.85	4.80	4.85
3479	NASDAQ	TAYD	Mon, Feb 14, 2011	4.99	4.99	4.77	4.77
3478	NASDAQ	TAYD	Fri, Feb 11, 2011	4.85	4.99	4.85	4.99
3477	NASDAQ	TAYD	Thu, Feb 10, 2011	4.90	4.90	4.75	4.85
3476	NASDAQ	TAYD	Wed, Feb 9, 2011	4.80	4.90	4.80	4.90
3475	NASDAQ	TAYD	Tue, Feb 8, 2011	4.80	4.80	4.80	4.80
3474	NASDAQ	TAYD	Mon, Feb 7, 2011	4.80	4.80	4.80	4.80
3473	NASDAQ	TAYD	Fri, Feb 4, 2011	4.77	4.77	4.75	4.75
3472	NASDAQ	TAYD	Thu, Feb 3, 2011	4.92	4.92	4.85	4.88
3471	NASDAQ	TAYD	Wed, Feb 2, 2011	4.81	4.81	4.75	4.80
3470	NASDAQ	TAYD	Tue, Feb 1, 2011	4.80	4.80	4.80	4.80
3469	NASDAQ	TAYD	Mon, Jan 31, 2011	4.85	4.86	4.79	4.79
3468	NASDAQ	TAYD	Fri, Jan 28, 2011	4.99	4.99	4.85	4.85
3467	NASDAQ	TAYD	Thu, Jan 27, 2011	4.90	4.98	4.90	4.90
3466	NASDAQ	TAYD	Tue, Jan 25, 2011	4.81	4.90	4.81	4.90
3465	NASDAQ	TAYD	Mon, Jan 24, 2011	4.88	4.90	4.88	4.89
3464	NASDAQ	TAYD	Fri, Jan 21, 2011	4.78	4.85	4.78	4.78
3463	NASDAQ	TAYD	Thu, Jan 20, 2011	4.81	4.89	4.80	4.83
3462	NASDAQ	TAYD	Wed, Jan 19, 2011	4.86	4.86	4.78	4.85
3461	NASDAQ	TAYD	Tue, Jan 18, 2011	4.96	4.96	4.69	4.87
3460	NASDAQ	TAYD	Fri, Jan 14, 2011	5.02	5.02	5.02	5.02
3459	NASDAQ	TAYD	Thu, Jan 13, 2011	5.07	5.15	5.06	5.06
3458	NASDAQ	TAYD	Wed, Jan 12, 2011	5.16	5.17	5.00	5.00
3457	NASDAQ	TAYD	Tue, Jan 11, 2011	5.13	5.22	5.06	5.06
3456	NASDAQ	TAYD	Mon, Jan 10, 2011	5.02	5.07	5.02	5.07
3455	NASDAQ	TAYD	Fri, Jan 7, 2011	5.15	5.18	5.15	5.18
3454	NASDAQ	TAYD	Wed, Jan 5, 2011	5.05	5.13	5.00	5.13
3453	NASDAQ	TAYD	Tue, Jan 4, 2011	5.00	5.00	5.00	5.00
3452	NASDAQ	TAYD	Mon, Jan 3, 2011	5.02	5.05	5.00	5.00
3451	NASDAQ	TAYD	Fri, Dec 31, 2010	5.00	5.05	5.00	5.01
3450	NASDAQ	TAYD	Thu, Dec 30, 2010	5.02	5.05	5.00	5.00
3449	NASDAQ	TAYD	Wed, Dec 29, 2010	5.00	5.05	5.00	5.00
3448	NASDAQ	TAYD	Tue, Dec 28, 2010	5.00	5.01	5.00	5.00
3447	NASDAQ	TAYD	Mon, Dec 27, 2010	5.03	5.06	4.96	5.00
3446	NASDAQ	TAYD	Thu, Dec 23, 2010	5.18	5.18	5.03	5.16
3445	NASDAQ	TAYD	Wed, Dec 22, 2010	5.20	5.20	5.00	5.18
3444	NASDAQ	TAYD	Tue, Dec 21, 2010	4.97	5.23	4.97	5.23
3443	NASDAQ	TAYD	Mon, Dec 20, 2010	5.00	5.10	4.96	4.96
3442	NASDAQ	TAYD	Fri, Dec 17, 2010	5.00	5.02	4.99	5.02
3441	NASDAQ	TAYD	Thu, Dec 16, 2010	4.90	4.93	4.85	4.90
3440	NASDAQ	TAYD	Wed, Dec 15, 2010	4.90	5.02	4.90	5.02
3439	NASDAQ	TAYD	Tue, Dec 14, 2010	4.90	5.02	4.90	4.90
3438	NASDAQ	TAYD	Mon, Dec 13, 2010	4.97	5.02	4.85	5.00
3437	NASDAQ	TAYD	Fri, Dec 10, 2010	4.99	5.07	4.98	5.03
3436	NASDAQ	TAYD	Thu, Dec 9, 2010	4.93	4.99	4.90	4.90
3435	NASDAQ	TAYD	Wed, Dec 8, 2010	4.76	4.76	4.75	4.75
3434	NASDAQ	TAYD	Tue, Dec 7, 2010	4.96	4.96	4.50	4.68
3433	NASDAQ	TAYD	Mon, Dec 6, 2010	4.50	4.99	4.50	4.99
3432	NASDAQ	TAYD	Fri, Dec 3, 2010	4.55	4.57	4.50	4.50
3431	NASDAQ	TAYD	Thu, Dec 2, 2010	4.55	4.60	4.55	4.57
3430	NASDAQ	TAYD	Wed, Dec 1, 2010	4.64	4.64	4.56	4.56
3429	NASDAQ	TAYD	Tue, Nov 30, 2010	4.60	4.64	4.60	4.60
3428	NASDAQ	TAYD	Mon, Nov 29, 2010	4.64	4.64	4.55	4.60
3427	NASDAQ	TAYD	Fri, Nov 26, 2010	4.74	4.74	4.74	4.74
3426	NASDAQ	TAYD	Wed, Nov 24, 2010	4.58	4.74	4.55	4.65
3425	NASDAQ	TAYD	Tue, Nov 23, 2010	4.58	4.58	4.56	4.56
3424	NASDAQ	TAYD	Mon, Nov 22, 2010	4.80	4.80	4.55	4.55
3423	NASDAQ	TAYD	Fri, Nov 19, 2010	4.93	4.93	4.80	4.80
3422	NASDAQ	TAYD	Thu, Nov 18, 2010	4.77	4.94	4.75	4.94
3421	NASDAQ	TAYD	Wed, Nov 17, 2010	4.75	4.75	4.70	4.70
3420	NASDAQ	TAYD	Tue, Nov 16, 2010	4.76	4.76	4.75	4.75
3419	NASDAQ	TAYD	Mon, Nov 15, 2010	4.76	4.77	4.76	4.77
3418	NASDAQ	TAYD	Fri, Nov 12, 2010	5.03	5.03	4.76	4.83
3417	NASDAQ	TAYD	Thu, Nov 11, 2010	4.98	4.98	4.93	4.93
3416	NASDAQ	TAYD	Wed, Nov 10, 2010	4.85	4.85	4.80	4.80
3415	NASDAQ	TAYD	Tue, Nov 9, 2010	4.78	4.79	4.75	4.75
3414	NASDAQ	TAYD	Fri, Nov 5, 2010	4.74	5.00	4.72	5.00
3413	NASDAQ	TAYD	Thu, Nov 4, 2010	4.76	4.77	4.70	4.71
3412	NASDAQ	TAYD	Wed, Nov 3, 2010	4.78	4.82	4.76	4.76
3411	NASDAQ	TAYD	Tue, Nov 2, 2010	4.85	4.85	4.85	4.85
3410	NASDAQ	TAYD	Mon, Nov 1, 2010	4.78	4.87	4.78	4.79
3409	NASDAQ	TAYD	Fri, Oct 29, 2010	4.88	4.88	4.76	4.76
3408	NASDAQ	TAYD	Thu, Oct 28, 2010	4.90	4.95	4.88	4.88
3407	NASDAQ	TAYD	Wed, Oct 27, 2010	4.88	4.90	4.88	4.90
3406	NASDAQ	TAYD	Tue, Oct 26, 2010	4.75	4.75	4.75	4.75
3405	NASDAQ	TAYD	Mon, Oct 25, 2010	4.73	4.95	4.63	4.92
3404	NASDAQ	TAYD	Fri, Oct 22, 2010	4.81	4.93	4.59	4.70
3403	NASDAQ	TAYD	Thu, Oct 21, 2010	4.57	4.98	4.57	4.86
3402	NASDAQ	TAYD	Wed, Oct 20, 2010	4.75	4.75	4.57	4.58
3401	NASDAQ	TAYD	Tue, Oct 19, 2010	4.76	4.76	4.70	4.70
3400	NASDAQ	TAYD	Mon, Oct 18, 2010	4.83	4.85	4.79	4.82
3399	NASDAQ	TAYD	Fri, Oct 15, 2010	4.85	4.88	4.85	4.85
3398	NASDAQ	TAYD	Thu, Oct 14, 2010	4.99	5.00	4.86	4.86
3397	NASDAQ	TAYD	Wed, Oct 13, 2010	4.95	4.95	4.95	4.95
3396	NASDAQ	TAYD	Tue, Oct 12, 2010	4.90	4.93	4.85	4.93
3395	NASDAQ	TAYD	Mon, Oct 11, 2010	4.94	4.94	4.90	4.90
3394	NASDAQ	TAYD	Fri, Oct 8, 2010	5.10	5.10	4.96	5.08
3393	NASDAQ	TAYD	Thu, Oct 7, 2010	4.87	5.10	4.85	5.10
3392	NASDAQ	TAYD	Tue, Oct 5, 2010	4.85	4.87	4.85	4.87
3391	NASDAQ	TAYD	Mon, Oct 4, 2010	4.85	5.13	4.77	4.81
3390	NASDAQ	TAYD	Fri, Oct 1, 2010	4.81	4.87	4.81	4.85
3389	NASDAQ	TAYD	Thu, Sep 30, 2010	4.80	5.13	4.76	5.04
3388	NASDAQ	TAYD	Wed, Sep 29, 2010	4.99	5.13	4.99	4.99
3387	NASDAQ	TAYD	Tue, Sep 28, 2010	5.07	5.09	4.84	4.84
3386	NASDAQ	TAYD	Mon, Sep 27, 2010	5.10	5.10	5.05	5.05
3385	NASDAQ	TAYD	Fri, Sep 24, 2010	5.02	5.03	5.02	5.03
3384	NASDAQ	TAYD	Thu, Sep 23, 2010	5.10	5.10	5.06	5.06
3383	NASDAQ	TAYD	Tue, Sep 21, 2010	5.14	5.14	5.08	5.08
3382	NASDAQ	TAYD	Mon, Sep 20, 2010	4.81	5.14	4.73	5.12
3381	NASDAQ	TAYD	Fri, Sep 17, 2010	4.93	5.14	4.90	5.14
3380	NASDAQ	TAYD	Thu, Sep 16, 2010	5.07	5.28	4.81	4.81
3379	NASDAQ	TAYD	Wed, Sep 15, 2010	5.10	5.10	5.00	5.00
3378	NASDAQ	TAYD	Tue, Sep 14, 2010	4.97	4.99	4.97	4.99
3377	NASDAQ	TAYD	Mon, Sep 13, 2010	4.92	4.92	4.92	4.92
3376	NASDAQ	TAYD	Thu, Sep 9, 2010	5.07	5.07	5.07	5.07
3375	NASDAQ	TAYD	Wed, Sep 8, 2010	4.87	5.05	4.87	5.05
3374	NASDAQ	TAYD	Tue, Sep 7, 2010	5.00	5.00	5.00	5.00
3373	NASDAQ	TAYD	Fri, Sep 3, 2010	4.81	5.03	4.80	5.00
3372	NASDAQ	TAYD	Wed, Sep 1, 2010	4.99	5.15	4.59	4.63
3371	NASDAQ	TAYD	Tue, Aug 31, 2010	4.98	4.98	4.88	4.88
3370	NASDAQ	TAYD	Mon, Aug 30, 2010	4.58	4.69	4.58	4.69
3369	NASDAQ	TAYD	Fri, Aug 27, 2010	4.57	4.59	4.57	4.57
3368	NASDAQ	TAYD	Thu, Aug 26, 2010	4.93	4.93	4.79	4.79
3367	NASDAQ	TAYD	Wed, Aug 25, 2010	4.78	4.97	4.50	4.97
3366	NASDAQ	TAYD	Tue, Aug 24, 2010	4.95	5.08	4.67	5.04
3365	NASDAQ	TAYD	Mon, Aug 23, 2010	5.07	5.08	4.80	4.80
3364	NASDAQ	TAYD	Fri, Aug 20, 2010	4.90	5.27	4.81	5.13
3363	NASDAQ	TAYD	Thu, Aug 19, 2010	5.05	5.05	4.80	5.02
3362	NASDAQ	TAYD	Wed, Aug 18, 2010	4.93	5.13	4.93	5.08
3361	NASDAQ	TAYD	Tue, Aug 17, 2010	4.90	5.34	4.89	5.11
3360	NASDAQ	TAYD	Mon, Aug 16, 2010	4.86	4.91	4.85	4.85
3359	NASDAQ	TAYD	Fri, Aug 13, 2010	5.02	5.02	4.95	4.95
3358	NASDAQ	TAYD	Thu, Aug 12, 2010	5.02	5.02	4.88	4.94
3357	NASDAQ	TAYD	Wed, Aug 11, 2010	5.07	5.10	5.01	5.01
3356	NASDAQ	TAYD	Tue, Aug 10, 2010	5.34	5.39	5.06	5.13
3355	NASDAQ	TAYD	Mon, Aug 9, 2010	5.15	5.15	5.15	5.15
3354	NASDAQ	TAYD	Fri, Aug 6, 2010	5.15	5.15	5.00	5.05
3353	NASDAQ	TAYD	Thu, Aug 5, 2010	5.32	5.35	5.32	5.35
3352	NASDAQ	TAYD	Wed, Aug 4, 2010	5.08	5.16	5.05	5.16
3351	NASDAQ	TAYD	Mon, Aug 2, 2010	4.88	5.15	4.86	5.00
3350	NASDAQ	TAYD	Fri, Jul 30, 2010	5.20	5.20	5.07	5.20
3349	NASDAQ	TAYD	Thu, Jul 29, 2010	5.01	5.05	4.99	4.99
3348	NASDAQ	TAYD	Wed, Jul 28, 2010	5.20	5.20	4.98	4.98
3347	NASDAQ	TAYD	Tue, Jul 27, 2010	5.36	5.36	5.23	5.26
3346	NASDAQ	TAYD	Mon, Jul 26, 2010	5.35	5.40	5.35	5.40
3345	NASDAQ	TAYD	Fri, Jul 23, 2010	5.35	5.48	5.26	5.40
3344	NASDAQ	TAYD	Thu, Jul 22, 2010	5.20	5.24	5.12	5.24
3343	NASDAQ	TAYD	Wed, Jul 21, 2010	5.05	5.05	4.80	5.05
3342	NASDAQ	TAYD	Tue, Jul 20, 2010	5.15	5.15	5.05	5.09
3341	NASDAQ	TAYD	Mon, Jul 19, 2010	5.19	5.22	5.15	5.15
3340	NASDAQ	TAYD	Fri, Jul 16, 2010	5.15	5.16	5.15	5.16
3339	NASDAQ	TAYD	Thu, Jul 15, 2010	5.25	5.25	5.09	5.15
3338	NASDAQ	TAYD	Wed, Jul 14, 2010	5.26	5.30	5.25	5.25
3337	NASDAQ	TAYD	Tue, Jul 13, 2010	5.31	5.54	5.31	5.54
3336	NASDAQ	TAYD	Mon, Jul 12, 2010	5.25	5.40	5.25	5.40
3335	NASDAQ	TAYD	Fri, Jul 9, 2010	5.55	5.56	5.45	5.46
3334	NASDAQ	TAYD	Thu, Jul 8, 2010	5.29	5.56	5.25	5.45
3333	NASDAQ	TAYD	Wed, Jul 7, 2010	5.25	5.25	5.00	5.16
3332	NASDAQ	TAYD	Tue, Jul 6, 2010	5.26	5.32	5.25	5.25
3331	NASDAQ	TAYD	Fri, Jul 2, 2010	5.27	5.27	5.27	5.27
3330	NASDAQ	TAYD	Thu, Jul 1, 2010	5.28	5.30	5.26	5.30
3329	NASDAQ	TAYD	Wed, Jun 30, 2010	5.25	5.32	5.25	5.26
3328	NASDAQ	TAYD	Tue, Jun 29, 2010	5.30	5.33	5.25	5.25
3327	NASDAQ	TAYD	Mon, Jun 28, 2010	5.36	5.42	5.35	5.36
3326	NASDAQ	TAYD	Fri, Jun 25, 2010	5.51	5.85	5.33	5.42
3325	NASDAQ	TAYD	Thu, Jun 24, 2010	6.00	6.01	5.51	5.51
3324	NASDAQ	TAYD	Wed, Jun 23, 2010	5.89	6.05	5.89	6.05
3323	NASDAQ	TAYD	Tue, Jun 22, 2010	5.72	6.00	5.67	5.88
3322	NASDAQ	TAYD	Mon, Jun 21, 2010	5.45	5.75	5.45	5.75
3321	NASDAQ	TAYD	Fri, Jun 18, 2010	5.45	5.45	5.45	5.45
3320	NASDAQ	TAYD	Thu, Jun 17, 2010	5.35	5.38	5.25	5.38
3319	NASDAQ	TAYD	Wed, Jun 16, 2010	5.30	5.44	5.30	5.36
3318	NASDAQ	TAYD	Tue, Jun 15, 2010	5.32	5.37	5.30	5.32
3317	NASDAQ	TAYD	Mon, Jun 14, 2010	5.36	5.50	5.36	5.36
3316	NASDAQ	TAYD	Fri, Jun 11, 2010	5.35	5.36	5.25	5.36
3315	NASDAQ	TAYD	Thu, Jun 10, 2010	5.28	5.28	5.18	5.18
3314	NASDAQ	TAYD	Wed, Jun 9, 2010	5.45	5.50	5.21	5.28
3313	NASDAQ	TAYD	Tue, Jun 8, 2010	5.22	5.49	5.15	5.20
3312	NASDAQ	TAYD	Mon, Jun 7, 2010	5.51	5.51	5.35	5.47
3311	NASDAQ	TAYD	Fri, Jun 4, 2010	5.78	5.78	5.55	5.55
3310	NASDAQ	TAYD	Thu, Jun 3, 2010	5.88	5.88	5.75	5.78
3309	NASDAQ	TAYD	Wed, Jun 2, 2010	5.85	5.88	5.85	5.85
3308	NASDAQ	TAYD	Tue, Jun 1, 2010	5.85	5.86	5.85	5.85
3307	NASDAQ	TAYD	Fri, May 28, 2010	6.10	6.10	5.85	6.03
3306	NASDAQ	TAYD	Thu, May 27, 2010	5.80	6.06	5.80	6.06
3305	NASDAQ	TAYD	Wed, May 26, 2010	5.96	5.96	5.82	5.83
3304	NASDAQ	TAYD	Tue, May 25, 2010	5.68	6.10	5.64	5.96
3303	NASDAQ	TAYD	Mon, May 24, 2010	6.34	6.34	5.62	5.63
3302	NASDAQ	TAYD	Fri, May 21, 2010	6.19	6.19	5.52	5.79
3301	NASDAQ	TAYD	Thu, May 20, 2010	5.81	5.89	5.65	5.66
3300	NASDAQ	TAYD	Wed, May 19, 2010	6.19	6.19	5.80	5.99
3299	NASDAQ	TAYD	Tue, May 18, 2010	5.90	5.99	5.90	5.93
3298	NASDAQ	TAYD	Mon, May 17, 2010	6.01	6.10	5.85	5.90
3297	NASDAQ	TAYD	Fri, May 14, 2010	6.40	6.40	6.00	6.12
3296	NASDAQ	TAYD	Thu, May 13, 2010	6.29	6.35	6.25	6.32
3295	NASDAQ	TAYD	Wed, May 12, 2010	6.43	6.58	6.10	6.20
3294	NASDAQ	TAYD	Tue, May 11, 2010	6.02	6.21	6.00	6.21
3293	NASDAQ	TAYD	Mon, May 10, 2010	6.00	6.40	6.00	6.15
3292	NASDAQ	TAYD	Fri, May 7, 2010	5.92	6.00	5.91	6.00
3291	NASDAQ	TAYD	Thu, May 6, 2010	5.98	6.20	5.92	6.00
3290	NASDAQ	TAYD	Wed, May 5, 2010	5.98	6.24	5.98	6.01
3289	NASDAQ	TAYD	Tue, May 4, 2010	6.09	6.39	6.05	6.05
3288	NASDAQ	TAYD	Mon, May 3, 2010	6.20	6.33	5.93	6.00
3287	NASDAQ	TAYD	Fri, Apr 30, 2010	6.20	6.34	6.20	6.24
3286	NASDAQ	TAYD	Thu, Apr 29, 2010	6.36	6.36	6.21	6.21
3285	NASDAQ	TAYD	Wed, Apr 28, 2010	6.38	6.42	6.20	6.22
3284	NASDAQ	TAYD	Tue, Apr 27, 2010	6.26	6.39	6.20	6.37
3283	NASDAQ	TAYD	Mon, Apr 26, 2010	6.31	6.43	6.25	6.25
3282	NASDAQ	TAYD	Fri, Apr 23, 2010	5.98	6.35	5.96	6.29
3281	NASDAQ	TAYD	Thu, Apr 22, 2010	5.89	5.98	5.76	5.93
3280	NASDAQ	TAYD	Wed, Apr 21, 2010	6.26	6.27	6.00	6.00
3279	NASDAQ	TAYD	Tue, Apr 20, 2010	6.26	6.30	6.26	6.30
3278	NASDAQ	TAYD	Mon, Apr 19, 2010	6.35	6.35	6.12	6.25
3277	NASDAQ	TAYD	Fri, Apr 16, 2010	6.35	6.46	6.35	6.35
3276	NASDAQ	TAYD	Thu, Apr 15, 2010	6.71	6.71	6.35	6.37
3275	NASDAQ	TAYD	Wed, Apr 14, 2010	6.80	6.80	6.46	6.52
3274	NASDAQ	TAYD	Tue, Apr 13, 2010	6.50	6.85	6.35	6.60
3273	NASDAQ	TAYD	Mon, Apr 12, 2010	5.84	6.52	5.84	6.52
3272	NASDAQ	TAYD	Fri, Apr 9, 2010	5.98	6.02	5.82	5.92
3271	NASDAQ	TAYD	Thu, Apr 8, 2010	5.90	6.00	5.90	6.00
3270	NASDAQ	TAYD	Wed, Apr 7, 2010	6.00	6.00	5.82	5.82
3269	NASDAQ	TAYD	Tue, Apr 6, 2010	6.00	6.00	5.85	6.00
3268	NASDAQ	TAYD	Mon, Apr 5, 2010	5.98	6.00	5.45	5.92
3267	NASDAQ	TAYD	Thu, Apr 1, 2010	5.52	5.84	5.00	5.35
3266	NASDAQ	TAYD	Wed, Mar 31, 2010	5.98	5.98	5.52	5.75
3265	NASDAQ	TAYD	Tue, Mar 30, 2010	5.99	5.99	5.75	5.75
3264	NASDAQ	TAYD	Mon, Mar 29, 2010	5.94	5.94	5.75	5.90
3263	NASDAQ	TAYD	Fri, Mar 26, 2010	5.97	5.97	5.70	5.82
3262	NASDAQ	TAYD	Thu, Mar 25, 2010	6.04	6.04	5.68	5.74
3261	NASDAQ	TAYD	Wed, Mar 24, 2010	5.70	6.01	5.70	5.92
3260	NASDAQ	TAYD	Tue, Mar 23, 2010	5.58	5.80	5.58	5.70
3259	NASDAQ	TAYD	Mon, Mar 22, 2010	5.89	5.89	5.52	5.67
3258	NASDAQ	TAYD	Fri, Mar 19, 2010	5.81	6.05	5.38	6.05
3257	NASDAQ	TAYD	Thu, Mar 18, 2010	6.03	6.05	5.71	5.81
3256	NASDAQ	TAYD	Wed, Mar 17, 2010	5.88	6.10	5.86	6.10
3255	NASDAQ	TAYD	Tue, Mar 16, 2010	6.12	6.12	5.86	6.01
3254	NASDAQ	TAYD	Mon, Mar 15, 2010	5.95	6.12	5.86	6.12
3253	NASDAQ	TAYD	Fri, Mar 12, 2010	5.69	5.94	5.65	5.94
3252	NASDAQ	TAYD	Thu, Mar 11, 2010	5.39	5.80	5.38	5.75
3251	NASDAQ	TAYD	Wed, Mar 10, 2010	5.21	5.76	5.21	5.58
3250	NASDAQ	TAYD	Tue, Mar 9, 2010	5.53	5.53	5.26	5.39
3249	NASDAQ	TAYD	Mon, Mar 8, 2010	5.83	5.83	5.39	5.50
3248	NASDAQ	TAYD	Fri, Mar 5, 2010	5.27	5.55	5.25	5.25
3247	NASDAQ	TAYD	Thu, Mar 4, 2010	5.52	5.75	5.46	5.47
3246	NASDAQ	TAYD	Wed, Mar 3, 2010	5.26	5.51	5.26	5.50
3245	NASDAQ	TAYD	Tue, Mar 2, 2010	5.80	5.80	5.25	5.25
3244	NASDAQ	TAYD	Mon, Mar 1, 2010	5.55	6.10	5.31	5.62
3243	NASDAQ	TAYD	Fri, Feb 26, 2010	5.16	5.49	4.91	5.43
3242	NASDAQ	TAYD	Thu, Feb 25, 2010	5.18	5.27	4.97	5.27
3241	NASDAQ	TAYD	Wed, Feb 24, 2010	5.42	5.44	5.01	5.20
3240	NASDAQ	TAYD	Tue, Feb 23, 2010	5.14	5.15	4.95	4.97
3239	NASDAQ	TAYD	Mon, Feb 22, 2010	4.91	4.91	4.91	4.91
3238	NASDAQ	TAYD	Fri, Feb 19, 2010	5.14	5.14	5.02	5.05
3237	NASDAQ	TAYD	Thu, Feb 18, 2010	5.10	5.10	4.92	5.10
3236	NASDAQ	TAYD	Wed, Feb 17, 2010	5.24	5.24	5.07	5.17
3235	NASDAQ	TAYD	Tue, Feb 16, 2010	4.99	5.10	4.98	5.10
3234	NASDAQ	TAYD	Fri, Feb 12, 2010	4.91	5.03	4.91	4.98
3233	NASDAQ	TAYD	Thu, Feb 11, 2010	5.20	5.20	4.91	4.96
3232	NASDAQ	TAYD	Wed, Feb 10, 2010	5.04	5.04	5.04	5.04
3231	NASDAQ	TAYD	Tue, Feb 9, 2010	5.09	5.09	4.92	5.03
3230	NASDAQ	TAYD	Mon, Feb 8, 2010	4.92	4.92	4.91	4.91
3229	NASDAQ	TAYD	Fri, Feb 5, 2010	4.94	5.00	4.92	4.93
3228	NASDAQ	TAYD	Thu, Feb 4, 2010	4.90	5.20	4.90	5.03
3227	NASDAQ	TAYD	Wed, Feb 3, 2010	4.90	4.96	4.86	4.90
3226	NASDAQ	TAYD	Tue, Feb 2, 2010	5.25	5.25	4.87	4.91
3225	NASDAQ	TAYD	Mon, Feb 1, 2010	4.71	5.39	4.71	4.97
3224	NASDAQ	TAYD	Fri, Jan 29, 2010	5.19	5.19	4.85	4.90
3223	NASDAQ	TAYD	Thu, Jan 28, 2010	5.06	5.17	4.85	4.88
3222	NASDAQ	TAYD	Wed, Jan 27, 2010	5.05	5.29	5.05	5.15
3221	NASDAQ	TAYD	Tue, Jan 26, 2010	5.20	5.27	5.17	5.17
3220	NASDAQ	TAYD	Mon, Jan 25, 2010	5.54	5.54	5.12	5.17
3219	NASDAQ	TAYD	Fri, Jan 22, 2010	5.56	5.56	5.10	5.20
3218	NASDAQ	TAYD	Thu, Jan 21, 2010	5.60	5.75	5.51	5.52
3217	NASDAQ	TAYD	Wed, Jan 20, 2010	5.71	5.71	5.44	5.63
3216	NASDAQ	TAYD	Tue, Jan 19, 2010	5.74	5.74	5.20	5.50
3215	NASDAQ	TAYD	Fri, Jan 15, 2010	5.10	5.38	5.10	5.19
3214	NASDAQ	TAYD	Thu, Jan 14, 2010	5.19	5.62	5.00	5.00
3213	NASDAQ	TAYD	Wed, Jan 13, 2010	4.99	5.66	4.65	5.12
3212	NASDAQ	TAYD	Tue, Jan 12, 2010	4.45	4.45	4.45	4.45
3211	NASDAQ	TAYD	Mon, Jan 11, 2010	4.51	4.55	4.45	4.45
3210	NASDAQ	TAYD	Thu, Jan 7, 2010	4.50	4.60	4.45	4.45
3209	NASDAQ	TAYD	Wed, Jan 6, 2010	4.63	4.64	4.45	4.45
3208	NASDAQ	TAYD	Tue, Jan 5, 2010	4.60	4.61	4.45	4.45
3207	NASDAQ	TAYD	Mon, Jan 4, 2010	4.65	4.75	4.60	4.64
3206	NASDAQ	TAYD	Thu, Dec 31, 2009	4.72	4.74	4.61	4.61
3205	NASDAQ	TAYD	Wed, Dec 30, 2009	4.61	4.74	4.61	4.73
3204	NASDAQ	TAYD	Tue, Dec 29, 2009	4.56	4.75	4.50	4.60
3203	NASDAQ	TAYD	Mon, Dec 28, 2009	4.55	4.80	4.53	4.68
3202	NASDAQ	TAYD	Thu, Dec 24, 2009	4.80	4.88	4.51	4.57
3201	NASDAQ	TAYD	Wed, Dec 23, 2009	4.55	4.81	4.53	4.80
3200	NASDAQ	TAYD	Tue, Dec 22, 2009	4.55	4.80	4.52	4.70
3199	NASDAQ	TAYD	Mon, Dec 21, 2009	4.80	4.80	4.52	4.52
3198	NASDAQ	TAYD	Fri, Dec 18, 2009	4.79	4.79	4.49	4.49
3197	NASDAQ	TAYD	Thu, Dec 17, 2009	4.74	4.75	4.50	4.52
3196	NASDAQ	TAYD	Wed, Dec 16, 2009	4.50	4.82	4.50	4.64
3195	NASDAQ	TAYD	Tue, Dec 15, 2009	4.49	4.59	4.49	4.59
3194	NASDAQ	TAYD	Mon, Dec 14, 2009	4.68	4.72	4.68	4.71
3193	NASDAQ	TAYD	Fri, Dec 11, 2009	4.69	4.69	4.50	4.50
3192	NASDAQ	TAYD	Thu, Dec 10, 2009	4.69	4.69	4.66	4.67
3191	NASDAQ	TAYD	Wed, Dec 9, 2009	4.50	4.67	4.50	4.65
3190	NASDAQ	TAYD	Mon, Dec 7, 2009	4.67	4.68	4.50	4.50
3189	NASDAQ	TAYD	Fri, Dec 4, 2009	4.50	4.69	4.49	4.49
3188	NASDAQ	TAYD	Thu, Dec 3, 2009	4.60	4.60	4.60	4.60
3187	NASDAQ	TAYD	Tue, Dec 1, 2009	4.51	4.52	4.50	4.50
3186	NASDAQ	TAYD	Mon, Nov 30, 2009	4.64	4.64	4.49	4.49
3185	NASDAQ	TAYD	Fri, Nov 27, 2009	4.64	4.64	4.64	4.64
3184	NASDAQ	TAYD	Wed, Nov 25, 2009	4.67	4.82	4.65	4.82
3183	NASDAQ	TAYD	Tue, Nov 24, 2009	4.65	4.80	4.64	4.80
3182	NASDAQ	TAYD	Mon, Nov 23, 2009	4.69	4.76	4.69	4.75
3181	NASDAQ	TAYD	Fri, Nov 20, 2009	4.64	4.64	4.64	4.64
3180	NASDAQ	TAYD	Thu, Nov 19, 2009	4.66	4.66	4.63	4.65
3179	NASDAQ	TAYD	Wed, Nov 18, 2009	4.74	4.83	4.74	4.83
3178	NASDAQ	TAYD	Tue, Nov 17, 2009	4.60	4.75	4.60	4.75
3177	NASDAQ	TAYD	Mon, Nov 16, 2009	4.72	4.72	4.46	4.55
3176	NASDAQ	TAYD	Fri, Nov 13, 2009	4.67	4.67	4.55	4.55
3175	NASDAQ	TAYD	Wed, Nov 11, 2009	4.71	4.71	4.71	4.71
3174	NASDAQ	TAYD	Mon, Nov 9, 2009	4.60	4.60	4.60	4.60
3173	NASDAQ	TAYD	Fri, Nov 6, 2009	4.60	4.60	4.60	4.60
3172	NASDAQ	TAYD	Thu, Nov 5, 2009	4.60	4.62	4.60	4.62
3171	NASDAQ	TAYD	Wed, Nov 4, 2009	4.61	4.61	4.60	4.60
3170	NASDAQ	TAYD	Tue, Nov 3, 2009	4.60	4.72	4.60	4.72
3169	NASDAQ	TAYD	Mon, Nov 2, 2009	4.50	4.50	4.45	4.45
3168	NASDAQ	TAYD	Fri, Oct 30, 2009	4.59	4.72	4.45	4.46
3167	NASDAQ	TAYD	Wed, Oct 28, 2009	4.57	4.57	4.46	4.50
3166	NASDAQ	TAYD	Tue, Oct 27, 2009	4.75	4.75	4.50	4.70
3165	NASDAQ	TAYD	Fri, Oct 23, 2009	4.50	4.75	4.50	4.75
3164	NASDAQ	TAYD	Thu, Oct 22, 2009	4.51	4.68	4.51	4.68
3163	NASDAQ	TAYD	Wed, Oct 21, 2009	4.51	4.70	4.50	4.50
3162	NASDAQ	TAYD	Tue, Oct 20, 2009	4.51	4.53	4.51	4.52
3161	NASDAQ	TAYD	Mon, Oct 19, 2009	4.50	4.84	4.50	4.84
3160	NASDAQ	TAYD	Fri, Oct 16, 2009	4.53	4.78	4.53	4.78
3159	NASDAQ	TAYD	Thu, Oct 15, 2009	4.46	4.95	4.46	4.90
3158	NASDAQ	TAYD	Wed, Oct 14, 2009	4.24	4.80	4.15	4.56
3157	NASDAQ	TAYD	Tue, Oct 13, 2009	3.95	3.95	3.95	3.95
3156	NASDAQ	TAYD	Mon, Oct 12, 2009	3.96	3.98	3.95	3.95
3155	NASDAQ	TAYD	Fri, Oct 9, 2009	3.95	3.95	3.95	3.95
3154	NASDAQ	TAYD	Thu, Oct 8, 2009	4.15	4.18	3.92	3.95
3153	NASDAQ	TAYD	Wed, Oct 7, 2009	4.45	4.50	4.17	4.35
3152	NASDAQ	TAYD	Tue, Oct 6, 2009	4.22	4.26	4.11	4.11
3151	NASDAQ	TAYD	Mon, Oct 5, 2009	4.22	4.22	4.22	4.22
3150	NASDAQ	TAYD	Fri, Oct 2, 2009	4.12	4.12	4.11	4.11
3149	NASDAQ	TAYD	Thu, Oct 1, 2009	4.28	4.50	4.25	4.25
3148	NASDAQ	TAYD	Wed, Sep 30, 2009	4.65	4.65	4.26	4.26
3147	NASDAQ	TAYD	Tue, Sep 29, 2009	4.25	5.50	4.25	4.58
3146	NASDAQ	TAYD	Mon, Sep 28, 2009	4.38	4.38	4.38	4.38
3145	NASDAQ	TAYD	Fri, Sep 25, 2009	4.12	4.30	4.02	4.30
3144	NASDAQ	TAYD	Thu, Sep 24, 2009	3.94	4.12	3.90	4.00
3143	NASDAQ	TAYD	Tue, Sep 22, 2009	3.97	4.33	3.97	4.00
3142	NASDAQ	TAYD	Mon, Sep 21, 2009	3.75	4.29	3.75	4.20
3141	NASDAQ	TAYD	Fri, Sep 18, 2009	3.69	3.88	3.60	3.60
3140	NASDAQ	TAYD	Thu, Sep 17, 2009	3.66	3.75	3.66	3.74
3139	NASDAQ	TAYD	Wed, Sep 16, 2009	3.71	3.71	3.60	3.60
3138	NASDAQ	TAYD	Mon, Sep 14, 2009	3.51	3.51	3.51	3.51
3137	NASDAQ	TAYD	Fri, Sep 11, 2009	3.50	3.55	3.50	3.52
3136	NASDAQ	TAYD	Thu, Sep 10, 2009	3.57	3.57	3.50	3.52
3135	NASDAQ	TAYD	Wed, Sep 9, 2009	3.53	3.57	3.53	3.57
3134	NASDAQ	TAYD	Tue, Sep 8, 2009	3.41	3.53	3.30	3.53
3133	NASDAQ	TAYD	Fri, Sep 4, 2009	3.50	3.54	3.41	3.54
3132	NASDAQ	TAYD	Thu, Sep 3, 2009	3.50	3.50	3.50	3.50
3131	NASDAQ	TAYD	Wed, Sep 2, 2009	3.51	3.52	3.35	3.35
3130	NASDAQ	TAYD	Tue, Sep 1, 2009	3.50	3.51	3.40	3.46
3129	NASDAQ	TAYD	Mon, Aug 31, 2009	3.62	3.75	3.59	3.59
3128	NASDAQ	TAYD	Fri, Aug 28, 2009	3.65	3.70	3.58	3.65
3127	NASDAQ	TAYD	Thu, Aug 27, 2009	3.35	3.35	3.35	3.35
3126	NASDAQ	TAYD	Wed, Aug 26, 2009	3.28	3.54	3.27	3.37
3125	NASDAQ	TAYD	Tue, Aug 25, 2009	3.41	3.41	3.14	3.14
3124	NASDAQ	TAYD	Mon, Aug 24, 2009	3.20	3.20	3.20	3.20
3123	NASDAQ	TAYD	Fri, Aug 21, 2009	3.20	3.42	3.20	3.42
3122	NASDAQ	TAYD	Thu, Aug 20, 2009	3.22	3.22	3.14	3.14
3121	NASDAQ	TAYD	Wed, Aug 19, 2009	3.30	3.30	3.22	3.22
3120	NASDAQ	TAYD	Tue, Aug 18, 2009	3.33	3.33	3.30	3.32
3119	NASDAQ	TAYD	Mon, Aug 17, 2009	3.40	3.40	3.30	3.30
3118	NASDAQ	TAYD	Fri, Aug 14, 2009	3.41	3.41	3.41	3.41
3117	NASDAQ	TAYD	Thu, Aug 13, 2009	3.60	3.60	3.52	3.52
3116	NASDAQ	TAYD	Tue, Aug 11, 2009	3.40	3.51	3.39	3.51
3115	NASDAQ	TAYD	Mon, Aug 10, 2009	3.30	3.40	3.30	3.31
3114	NASDAQ	TAYD	Fri, Aug 7, 2009	3.30	3.30	3.30	3.30
3113	NASDAQ	TAYD	Thu, Aug 6, 2009	3.26	3.30	3.25	3.30
3112	NASDAQ	TAYD	Wed, Aug 5, 2009	3.26	3.26	3.25	3.25
3111	NASDAQ	TAYD	Tue, Aug 4, 2009	3.20	3.27	3.20	3.26
3110	NASDAQ	TAYD	Mon, Aug 3, 2009	3.20	3.39	3.15	3.39
3109	NASDAQ	TAYD	Fri, Jul 31, 2009	3.20	3.20	3.20	3.20
3108	NASDAQ	TAYD	Thu, Jul 30, 2009	3.18	3.20	3.18	3.20
3107	NASDAQ	TAYD	Wed, Jul 29, 2009	3.19	3.20	3.19	3.20
3106	NASDAQ	TAYD	Tue, Jul 28, 2009	3.36	3.36	3.10	3.20
3105	NASDAQ	TAYD	Mon, Jul 27, 2009	3.20	3.38	3.02	3.20
3104	NASDAQ	TAYD	Fri, Jul 24, 2009	3.29	3.29	3.20	3.25
3103	NASDAQ	TAYD	Thu, Jul 23, 2009	3.57	3.57	3.25	3.25
3102	NASDAQ	TAYD	Wed, Jul 22, 2009	3.20	3.26	3.20	3.26
3101	NASDAQ	TAYD	Tue, Jul 21, 2009	3.32	3.32	3.20	3.20
3100	NASDAQ	TAYD	Mon, Jul 20, 2009	3.37	3.38	3.30	3.30
3099	NASDAQ	TAYD	Fri, Jul 17, 2009	3.30	3.37	3.30	3.37
3098	NASDAQ	TAYD	Thu, Jul 16, 2009	3.37	3.37	3.32	3.32
3097	NASDAQ	TAYD	Wed, Jul 15, 2009	3.32	3.37	3.32	3.37
3096	NASDAQ	TAYD	Mon, Jul 13, 2009	3.32	3.32	3.25	3.32
3095	NASDAQ	TAYD	Fri, Jul 10, 2009	3.60	3.60	3.30	3.30
3094	NASDAQ	TAYD	Thu, Jul 9, 2009	3.44	3.72	3.30	3.60
3093	NASDAQ	TAYD	Wed, Jul 8, 2009	3.20	3.43	3.20	3.21
3092	NASDAQ	TAYD	Thu, Jul 2, 2009	3.29	3.30	3.24	3.25
3091	NASDAQ	TAYD	Wed, Jul 1, 2009	3.34	3.34	3.08	3.30
3090	NASDAQ	TAYD	Tue, Jun 30, 2009	3.17	3.36	3.03	3.03
3089	NASDAQ	TAYD	Mon, Jun 29, 2009	3.10	3.12	3.10	3.12
3088	NASDAQ	TAYD	Fri, Jun 26, 2009	3.20	3.30	3.20	3.20
3087	NASDAQ	TAYD	Wed, Jun 24, 2009	3.01	3.08	2.92	3.08
3086	NASDAQ	TAYD	Tue, Jun 23, 2009	3.01	3.10	3.01	3.02
3085	NASDAQ	TAYD	Mon, Jun 22, 2009	3.07	3.14	3.00	3.02
3084	NASDAQ	TAYD	Fri, Jun 19, 2009	3.15	3.16	3.15	3.15
3083	NASDAQ	TAYD	Thu, Jun 18, 2009	3.17	3.32	3.15	3.15
3082	NASDAQ	TAYD	Wed, Jun 17, 2009	3.40	3.40	3.14	3.40
3081	NASDAQ	TAYD	Tue, Jun 16, 2009	3.27	3.40	3.22	3.40
3080	NASDAQ	TAYD	Fri, Jun 12, 2009	3.15	3.22	3.15	3.20
3079	NASDAQ	TAYD	Thu, Jun 11, 2009	3.32	3.32	3.25	3.25
3078	NASDAQ	TAYD	Tue, Jun 9, 2009	3.38	3.42	3.38	3.42
3077	NASDAQ	TAYD	Mon, Jun 8, 2009	3.40	3.42	3.09	3.13
3076	NASDAQ	TAYD	Fri, Jun 5, 2009	3.30	3.32	3.17	3.30
3075	NASDAQ	TAYD	Thu, Jun 4, 2009	2.83	3.08	2.82	3.08
3074	NASDAQ	TAYD	Wed, Jun 3, 2009	3.29	3.29	3.13	3.15
3073	NASDAQ	TAYD	Tue, Jun 2, 2009	3.07	3.31	2.78	3.23
3072	NASDAQ	TAYD	Mon, Jun 1, 2009	3.09	3.09	2.93	2.93
3071	NASDAQ	TAYD	Fri, May 29, 2009	3.05	3.09	2.97	3.09
3070	NASDAQ	TAYD	Thu, May 28, 2009	3.25	3.25	3.00	3.00
3069	NASDAQ	TAYD	Tue, May 26, 2009	3.05	3.06	3.05	3.06
3068	NASDAQ	TAYD	Fri, May 22, 2009	3.12	3.18	3.12	3.14
3067	NASDAQ	TAYD	Thu, May 21, 2009	3.25	3.25	3.02	3.05
3066	NASDAQ	TAYD	Wed, May 20, 2009	3.30	3.30	3.20	3.20
3065	NASDAQ	TAYD	Tue, May 19, 2009	3.42	3.42	3.25	3.30
3064	NASDAQ	TAYD	Mon, May 18, 2009	3.42	3.42	3.20	3.20
3063	NASDAQ	TAYD	Wed, May 13, 2009	3.38	3.38	3.38	3.38
3062	NASDAQ	TAYD	Tue, May 12, 2009	3.41	3.41	3.17	3.39
3061	NASDAQ	TAYD	Mon, May 11, 2009	3.15	3.41	3.15	3.41
3060	NASDAQ	TAYD	Fri, May 8, 2009	3.30	3.39	3.15	3.15
3059	NASDAQ	TAYD	Thu, May 7, 2009	3.15	3.15	3.15	3.15
3058	NASDAQ	TAYD	Wed, May 6, 2009	3.15	3.30	3.15	3.17
3057	NASDAQ	TAYD	Tue, May 5, 2009	3.21	3.25	3.15	3.20
3056	NASDAQ	TAYD	Mon, May 4, 2009	3.07	3.33	3.02	3.20
3055	NASDAQ	TAYD	Fri, May 1, 2009	2.99	3.00	2.96	3.00
3054	NASDAQ	TAYD	Thu, Apr 30, 2009	3.00	3.00	2.92	2.92
3053	NASDAQ	TAYD	Wed, Apr 29, 2009	3.01	3.01	2.92	3.00
3052	NASDAQ	TAYD	Tue, Apr 28, 2009	3.00	3.06	3.00	3.06
3051	NASDAQ	TAYD	Mon, Apr 27, 2009	2.92	3.00	2.92	3.00
3050	NASDAQ	TAYD	Fri, Apr 24, 2009	2.95	2.95	2.92	2.92
3049	NASDAQ	TAYD	Thu, Apr 23, 2009	3.00	3.00	3.00	3.00
3048	NASDAQ	TAYD	Wed, Apr 22, 2009	2.89	3.00	2.88	2.91
3047	NASDAQ	TAYD	Tue, Apr 21, 2009	2.73	2.90	2.73	2.80
3046	NASDAQ	TAYD	Mon, Apr 20, 2009	2.89	2.89	2.73	2.73
3045	NASDAQ	TAYD	Fri, Apr 17, 2009	2.86	2.90	2.76	2.79
3044	NASDAQ	TAYD	Thu, Apr 16, 2009	2.85	2.95	2.65	2.93
3043	NASDAQ	TAYD	Wed, Apr 15, 2009	2.77	2.94	2.62	2.62
3042	NASDAQ	TAYD	Tue, Apr 14, 2009	2.62	2.62	2.62	2.62
3041	NASDAQ	TAYD	Mon, Apr 13, 2009	2.75	2.80	2.56	2.56
3040	NASDAQ	TAYD	Thu, Apr 9, 2009	2.88	2.89	2.65	2.75
3039	NASDAQ	TAYD	Wed, Apr 8, 2009	2.65	2.86	2.63	2.75
3038	NASDAQ	TAYD	Tue, Apr 7, 2009	2.65	2.66	2.63	2.63
3037	NASDAQ	TAYD	Mon, Apr 6, 2009	2.86	2.89	2.84	2.85
3036	NASDAQ	TAYD	Fri, Apr 3, 2009	2.85	2.85	2.79	2.79
3035	NASDAQ	TAYD	Thu, Apr 2, 2009	2.69	2.85	2.69	2.85
3034	NASDAQ	TAYD	Wed, Apr 1, 2009	2.79	2.79	2.35	2.68
3033	NASDAQ	TAYD	Fri, Mar 27, 2009	2.75	2.77	2.59	2.59
3032	NASDAQ	TAYD	Thu, Mar 26, 2009	2.83	2.85	2.79	2.79
3031	NASDAQ	TAYD	Wed, Mar 25, 2009	2.75	2.82	2.56	2.56
3030	NASDAQ	TAYD	Mon, Mar 23, 2009	2.36	2.66	2.36	2.63
3029	NASDAQ	TAYD	Fri, Mar 20, 2009	2.35	2.38	2.35	2.35
3028	NASDAQ	TAYD	Thu, Mar 19, 2009	2.33	2.67	2.32	2.35
3027	NASDAQ	TAYD	Wed, Mar 18, 2009	2.34	2.34	2.32	2.32
3026	NASDAQ	TAYD	Tue, Mar 17, 2009	2.30	2.37	2.30	2.31
3025	NASDAQ	TAYD	Mon, Mar 16, 2009	2.25	2.49	2.25	2.44
3024	NASDAQ	TAYD	Fri, Mar 13, 2009	2.25	2.31	2.25	2.29
3023	NASDAQ	TAYD	Thu, Mar 12, 2009	2.25	2.25	2.22	2.22
3022	NASDAQ	TAYD	Wed, Mar 11, 2009	2.25	2.25	2.21	2.24
3021	NASDAQ	TAYD	Tue, Mar 10, 2009	2.23	2.32	2.15	2.28
3020	NASDAQ	TAYD	Mon, Mar 9, 2009	2.25	2.25	2.25	2.25
3019	NASDAQ	TAYD	Fri, Mar 6, 2009	2.35	2.35	2.25	2.25
3018	NASDAQ	TAYD	Thu, Mar 5, 2009	2.37	2.37	2.26	2.29
3017	NASDAQ	TAYD	Wed, Mar 4, 2009	2.30	2.40	2.30	2.35
3016	NASDAQ	TAYD	Tue, Mar 3, 2009	2.30	2.32	2.17	2.32
3015	NASDAQ	TAYD	Mon, Mar 2, 2009	2.41	2.43	2.27	2.27
3014	NASDAQ	TAYD	Fri, Feb 27, 2009	2.50	2.50	2.40	2.40
3013	NASDAQ	TAYD	Thu, Feb 26, 2009	3.25	3.25	2.40	2.40
3012	NASDAQ	TAYD	Wed, Feb 25, 2009	2.45	2.45	2.41	2.41
3011	NASDAQ	TAYD	Mon, Feb 23, 2009	2.41	2.41	2.37	2.37
3010	NASDAQ	TAYD	Fri, Feb 20, 2009	2.56	2.70	2.42	2.54
3009	NASDAQ	TAYD	Thu, Feb 19, 2009	2.62	2.62	2.51	2.51
3008	NASDAQ	TAYD	Wed, Feb 18, 2009	2.61	2.77	2.61	2.68
3007	NASDAQ	TAYD	Tue, Feb 17, 2009	2.63	2.63	2.61	2.61
3006	NASDAQ	TAYD	Fri, Feb 13, 2009	2.88	2.88	2.60	2.74
3005	NASDAQ	TAYD	Thu, Feb 12, 2009	2.97	2.97	2.83	2.87
3004	NASDAQ	TAYD	Wed, Feb 11, 2009	2.87	3.25	2.85	2.90
3003	NASDAQ	TAYD	Tue, Feb 10, 2009	3.00	3.00	2.85	2.85
3002	NASDAQ	TAYD	Mon, Feb 9, 2009	3.00	3.00	3.00	3.00
3001	NASDAQ	TAYD	Fri, Feb 6, 2009	2.74	3.00	2.70	3.00
3000	NASDAQ	TAYD	Thu, Feb 5, 2009	2.70	2.70	2.67	2.70
2999	NASDAQ	TAYD	Wed, Feb 4, 2009	2.66	2.73	2.66	2.70
2998	NASDAQ	TAYD	Tue, Feb 3, 2009	2.90	2.90	2.56	2.63
2997	NASDAQ	TAYD	Mon, Feb 2, 2009	2.51	2.88	2.50	2.88
2996	NASDAQ	TAYD	Fri, Jan 30, 2009	2.56	2.56	2.53	2.53
2995	NASDAQ	TAYD	Thu, Jan 29, 2009	2.89	2.90	2.89	2.90
2994	NASDAQ	TAYD	Wed, Jan 28, 2009	2.70	2.70	2.70	2.70
2993	NASDAQ	TAYD	Tue, Jan 27, 2009	2.61	2.61	2.60	2.60
2992	NASDAQ	TAYD	Mon, Jan 26, 2009	2.61	2.61	2.55	2.61
2991	NASDAQ	TAYD	Fri, Jan 23, 2009	2.55	2.61	2.41	2.61
2990	NASDAQ	TAYD	Thu, Jan 22, 2009	2.60	2.61	2.55	2.55
2989	NASDAQ	TAYD	Wed, Jan 21, 2009	2.58	2.61	2.58	2.60
2988	NASDAQ	TAYD	Tue, Jan 20, 2009	2.59	2.61	2.59	2.61
2987	NASDAQ	TAYD	Fri, Jan 16, 2009	2.59	2.75	2.59	2.60
2986	NASDAQ	TAYD	Thu, Jan 15, 2009	2.79	2.90	2.79	2.85
2985	NASDAQ	TAYD	Wed, Jan 14, 2009	2.76	2.98	2.71	2.71
2984	NASDAQ	TAYD	Tue, Jan 13, 2009	2.85	3.20	2.77	2.81
2983	NASDAQ	TAYD	Mon, Jan 12, 2009	3.30	3.35	3.29	3.29
2982	NASDAQ	TAYD	Fri, Jan 9, 2009	3.39	3.39	3.32	3.32
2981	NASDAQ	TAYD	Thu, Jan 8, 2009	2.85	3.54	2.82	3.49
2980	NASDAQ	TAYD	Wed, Jan 7, 2009	2.95	2.95	2.77	2.93
2979	NASDAQ	TAYD	Tue, Jan 6, 2009	2.75	3.05	2.75	3.00
2978	NASDAQ	TAYD	Mon, Jan 5, 2009	2.59	3.00	2.59	2.80
2977	NASDAQ	TAYD	Fri, Jan 2, 2009	2.64	2.64	2.36	2.59
2976	NASDAQ	TAYD	Wed, Dec 31, 2008	2.34	2.74	2.33	2.73
2975	NASDAQ	TAYD	Tue, Dec 30, 2008	2.34	2.38	2.13	2.32
2974	NASDAQ	TAYD	Mon, Dec 29, 2008	2.14	2.34	2.14	2.22
2973	NASDAQ	TAYD	Fri, Dec 26, 2008	2.33	2.34	2.33	2.34
2972	NASDAQ	TAYD	Wed, Dec 24, 2008	2.27	2.28	2.25	2.25
2971	NASDAQ	TAYD	Tue, Dec 23, 2008	2.30	2.49	2.25	2.32
2970	NASDAQ	TAYD	Mon, Dec 22, 2008	2.31	2.37	2.30	2.32
2969	NASDAQ	TAYD	Fri, Dec 19, 2008	2.34	2.40	2.30	2.31
2968	NASDAQ	TAYD	Thu, Dec 18, 2008	2.43	2.43	2.31	2.38
2967	NASDAQ	TAYD	Wed, Dec 17, 2008	2.35	2.45	2.35	2.35
2966	NASDAQ	TAYD	Tue, Dec 16, 2008	2.38	2.38	2.35	2.35
2965	NASDAQ	TAYD	Mon, Dec 15, 2008	2.38	2.40	2.35	2.35
2964	NASDAQ	TAYD	Fri, Dec 12, 2008	2.34	2.49	2.34	2.49
2963	NASDAQ	TAYD	Thu, Dec 11, 2008	2.37	2.37	2.31	2.31
2962	NASDAQ	TAYD	Wed, Dec 10, 2008	2.35	2.38	2.33	2.35
2961	NASDAQ	TAYD	Tue, Dec 9, 2008	2.32	2.38	2.31	2.31
2960	NASDAQ	TAYD	Mon, Dec 8, 2008	2.37	2.49	2.32	2.49
2959	NASDAQ	TAYD	Fri, Dec 5, 2008	2.33	2.38	2.30	2.35
2958	NASDAQ	TAYD	Thu, Dec 4, 2008	2.33	2.35	2.33	2.33
2957	NASDAQ	TAYD	Wed, Dec 3, 2008	2.25	2.72	2.25	2.50
2956	NASDAQ	TAYD	Tue, Dec 2, 2008	2.25	2.30	2.24	2.25
2955	NASDAQ	TAYD	Mon, Dec 1, 2008	2.41	2.41	2.20	2.24
2954	NASDAQ	TAYD	Fri, Nov 28, 2008	2.25	2.25	2.24	2.25
2953	NASDAQ	TAYD	Wed, Nov 26, 2008	2.24	2.31	2.11	2.24
2952	NASDAQ	TAYD	Tue, Nov 25, 2008	2.32	2.32	2.12	2.19
2951	NASDAQ	TAYD	Mon, Nov 24, 2008	2.45	2.45	2.12	2.18
2950	NASDAQ	TAYD	Fri, Nov 21, 2008	2.35	2.62	2.25	2.25
2949	NASDAQ	TAYD	Thu, Nov 20, 2008	2.41	2.50	2.35	2.35
2948	NASDAQ	TAYD	Wed, Nov 19, 2008	2.50	2.50	2.45	2.45
2947	NASDAQ	TAYD	Tue, Nov 18, 2008	2.81	2.81	2.35	2.49
2946	NASDAQ	TAYD	Mon, Nov 17, 2008	2.50	2.52	2.34	2.41
2945	NASDAQ	TAYD	Fri, Nov 14, 2008	2.88	2.88	2.49	2.49
2944	NASDAQ	TAYD	Thu, Nov 13, 2008	3.27	3.27	2.61	2.75
2943	NASDAQ	TAYD	Wed, Nov 12, 2008	2.77	2.95	2.66	2.77
2942	NASDAQ	TAYD	Tue, Nov 11, 2008	3.11	3.13	2.49	3.06
2941	NASDAQ	TAYD	Mon, Nov 10, 2008	3.15	3.15	3.11	3.11
2940	NASDAQ	TAYD	Fri, Nov 7, 2008	3.20	3.23	3.11	3.15
2939	NASDAQ	TAYD	Thu, Nov 6, 2008	3.33	3.33	3.21	3.21
2938	NASDAQ	TAYD	Wed, Nov 5, 2008	3.38	3.41	3.32	3.33
2937	NASDAQ	TAYD	Tue, Nov 4, 2008	3.56	3.56	3.11	3.37
2936	NASDAQ	TAYD	Mon, Nov 3, 2008	3.50	3.63	3.50	3.51
2935	NASDAQ	TAYD	Fri, Oct 31, 2008	3.21	3.49	3.03	3.37
2934	NASDAQ	TAYD	Wed, Oct 29, 2008	3.29	3.40	3.10	3.10
2933	NASDAQ	TAYD	Tue, Oct 28, 2008	3.24	3.34	3.21	3.30
2932	NASDAQ	TAYD	Mon, Oct 27, 2008	3.25	3.25	3.21	3.21
2931	NASDAQ	TAYD	Fri, Oct 24, 2008	3.56	3.63	3.14	3.49
2930	NASDAQ	TAYD	Thu, Oct 23, 2008	3.20	3.30	3.10	3.30
2929	NASDAQ	TAYD	Wed, Oct 22, 2008	3.41	3.41	3.20	3.24
2928	NASDAQ	TAYD	Tue, Oct 21, 2008	3.30	3.48	3.00	3.40
2927	NASDAQ	TAYD	Mon, Oct 20, 2008	3.46	3.46	2.78	3.02
2926	NASDAQ	TAYD	Fri, Oct 17, 2008	3.46	3.51	3.35	3.37
2925	NASDAQ	TAYD	Thu, Oct 16, 2008	3.29	3.40	3.00	3.39
2924	NASDAQ	TAYD	Wed, Oct 15, 2008	3.85	3.85	3.32	3.40
2923	NASDAQ	TAYD	Tue, Oct 14, 2008	4.17	4.49	3.31	3.89
2922	NASDAQ	TAYD	Mon, Oct 13, 2008	5.47	5.47	4.23	4.45
2921	NASDAQ	TAYD	Fri, Oct 10, 2008	4.00	4.79	3.90	4.60
2920	NASDAQ	TAYD	Thu, Oct 9, 2008	4.91	4.91	4.21	4.29
2919	NASDAQ	TAYD	Wed, Oct 8, 2008	5.02	5.05	4.90	4.90
2918	NASDAQ	TAYD	Tue, Oct 7, 2008	5.20	5.20	4.95	4.95
2917	NASDAQ	TAYD	Mon, Oct 6, 2008	5.73	5.75	5.20	5.31
2916	NASDAQ	TAYD	Fri, Oct 3, 2008	5.74	5.91	5.72	5.74
2915	NASDAQ	TAYD	Thu, Oct 2, 2008	6.05	6.05	5.75	5.75
2914	NASDAQ	TAYD	Wed, Oct 1, 2008	6.20	6.20	6.20	6.20
2913	NASDAQ	TAYD	Tue, Sep 30, 2008	6.56	6.56	5.72	5.80
2912	NASDAQ	TAYD	Mon, Sep 29, 2008	6.28	6.30	6.00	6.17
2911	NASDAQ	TAYD	Fri, Sep 26, 2008	6.02	6.53	6.02	6.36
2910	NASDAQ	TAYD	Thu, Sep 25, 2008	6.17	6.30	6.17	6.24
2909	NASDAQ	TAYD	Wed, Sep 24, 2008	6.25	6.25	6.16	6.16
2908	NASDAQ	TAYD	Tue, Sep 23, 2008	6.50	6.50	6.08	6.12
2907	NASDAQ	TAYD	Mon, Sep 22, 2008	6.46	6.70	6.25	6.50
2906	NASDAQ	TAYD	Fri, Sep 19, 2008	5.97	6.69	5.88	6.69
2905	NASDAQ	TAYD	Thu, Sep 18, 2008	6.06	6.06	5.50	5.86
2904	NASDAQ	TAYD	Wed, Sep 17, 2008	6.32	6.32	5.83	5.83
2903	NASDAQ	TAYD	Tue, Sep 16, 2008	6.33	6.43	6.28	6.28
2902	NASDAQ	TAYD	Mon, Sep 15, 2008	6.49	6.49	6.26	6.28
2901	NASDAQ	TAYD	Fri, Sep 12, 2008	6.64	7.00	6.64	6.67
2900	NASDAQ	TAYD	Thu, Sep 11, 2008	6.87	6.87	6.73	6.73
2899	NASDAQ	TAYD	Wed, Sep 10, 2008	6.36	6.99	6.19	6.99
2898	NASDAQ	TAYD	Tue, Sep 9, 2008	6.59	6.60	6.35	6.36
2897	NASDAQ	TAYD	Mon, Sep 8, 2008	6.36	6.51	6.25	6.39
2896	NASDAQ	TAYD	Fri, Sep 5, 2008	6.51	6.87	5.59	6.25
2895	NASDAQ	TAYD	Thu, Sep 4, 2008	6.93	7.39	6.89	7.30
2894	NASDAQ	TAYD	Wed, Sep 3, 2008	7.09	7.21	6.75	7.10
2893	NASDAQ	TAYD	Tue, Sep 2, 2008	8.21	8.25	6.42	7.23
2892	NASDAQ	TAYD	Fri, Aug 29, 2008	7.44	8.35	7.33	8.30
2891	NASDAQ	TAYD	Thu, Aug 28, 2008	6.38	7.43	6.38	7.43
2890	NASDAQ	TAYD	Wed, Aug 27, 2008	6.31	6.44	6.11	6.25
2889	NASDAQ	TAYD	Tue, Aug 26, 2008	6.23	6.47	6.22	6.22
2888	NASDAQ	TAYD	Mon, Aug 25, 2008	6.43	6.45	6.25	6.25
2887	NASDAQ	TAYD	Thu, Aug 21, 2008	5.71	6.65	5.26	6.35
2886	NASDAQ	TAYD	Wed, Aug 20, 2008	5.84	6.00	5.64	5.77
2885	NASDAQ	TAYD	Tue, Aug 19, 2008	5.99	5.99	5.91	5.98
2884	NASDAQ	TAYD	Mon, Aug 18, 2008	5.87	6.05	5.87	5.88
2883	NASDAQ	TAYD	Fri, Aug 15, 2008	5.86	6.03	5.86	6.01
2882	NASDAQ	TAYD	Thu, Aug 14, 2008	5.84	6.09	5.83	6.01
2881	NASDAQ	TAYD	Wed, Aug 13, 2008	5.72	5.95	5.63	5.93
2880	NASDAQ	TAYD	Tue, Aug 12, 2008	5.77	5.96	5.57	5.96
2879	NASDAQ	TAYD	Mon, Aug 11, 2008	6.09	6.09	5.64	5.96
2878	NASDAQ	TAYD	Fri, Aug 8, 2008	5.83	5.83	5.61	5.70
2877	NASDAQ	TAYD	Thu, Aug 7, 2008	5.62	5.78	5.62	5.72
2876	NASDAQ	TAYD	Wed, Aug 6, 2008	6.00	6.06	5.73	5.95
2875	NASDAQ	TAYD	Tue, Aug 5, 2008	6.00	6.14	5.94	6.10
2874	NASDAQ	TAYD	Mon, Aug 4, 2008	5.90	6.18	5.59	5.94
2873	NASDAQ	TAYD	Fri, Aug 1, 2008	6.08	6.09	5.90	5.98
2872	NASDAQ	TAYD	Thu, Jul 31, 2008	6.11	6.37	6.01	6.18
2871	NASDAQ	TAYD	Wed, Jul 30, 2008	6.10	6.37	6.00	6.16
2870	NASDAQ	TAYD	Tue, Jul 29, 2008	5.74	6.38	5.56	6.20
2869	NASDAQ	TAYD	Mon, Jul 28, 2008	5.29	5.84	5.21	5.57
2868	NASDAQ	TAYD	Fri, Jul 25, 2008	4.98	5.35	4.97	5.30
2867	NASDAQ	TAYD	Thu, Jul 24, 2008	5.43	5.54	4.95	5.00
2866	NASDAQ	TAYD	Wed, Jul 23, 2008	5.30	5.73	5.30	5.45
2865	NASDAQ	TAYD	Tue, Jul 22, 2008	5.10	5.39	5.04	5.32
2864	NASDAQ	TAYD	Mon, Jul 21, 2008	5.05	5.39	5.05	5.20
2863	NASDAQ	TAYD	Fri, Jul 18, 2008	4.73	5.10	4.73	5.10
2862	NASDAQ	TAYD	Thu, Jul 17, 2008	5.07	5.17	5.00	5.00
2861	NASDAQ	TAYD	Wed, Jul 16, 2008	4.75	5.32	4.69	5.32
2860	NASDAQ	TAYD	Tue, Jul 15, 2008	5.00	5.00	4.75	4.80
2859	NASDAQ	TAYD	Mon, Jul 14, 2008	5.06	5.08	4.82	4.89
2858	NASDAQ	TAYD	Fri, Jul 11, 2008	5.03	5.44	5.01	5.20
2857	NASDAQ	TAYD	Thu, Jul 10, 2008	5.16	5.37	5.02	5.37
2856	NASDAQ	TAYD	Wed, Jul 9, 2008	5.79	6.09	5.11	5.31
2855	NASDAQ	TAYD	Tue, Jul 8, 2008	5.91	5.91	5.80	5.82
2854	NASDAQ	TAYD	Mon, Jul 7, 2008	6.01	6.19	5.70	5.78
2853	NASDAQ	TAYD	Thu, Jul 3, 2008	5.91	6.33	5.90	5.93
2852	NASDAQ	TAYD	Wed, Jul 2, 2008	5.96	6.29	5.90	5.91
2851	NASDAQ	TAYD	Tue, Jul 1, 2008	6.11	6.11	5.96	5.96
2850	NASDAQ	TAYD	Mon, Jun 30, 2008	5.90	6.80	5.90	6.39
2849	NASDAQ	TAYD	Fri, Jun 27, 2008	6.35	6.35	5.95	5.95
2848	NASDAQ	TAYD	Thu, Jun 26, 2008	6.04	6.93	5.97	6.01
2847	NASDAQ	TAYD	Wed, Jun 25, 2008	6.21	6.57	6.21	6.43
2846	NASDAQ	TAYD	Tue, Jun 24, 2008	6.12	6.35	5.92	6.16
2845	NASDAQ	TAYD	Mon, Jun 23, 2008	6.30	6.30	6.01	6.22
2844	NASDAQ	TAYD	Fri, Jun 20, 2008	6.26	6.77	6.26	6.26
2843	NASDAQ	TAYD	Thu, Jun 19, 2008	6.46	6.50	6.43	6.44
2842	NASDAQ	TAYD	Wed, Jun 18, 2008	6.32	6.47	6.32	6.44
2841	NASDAQ	TAYD	Tue, Jun 17, 2008	6.51	6.51	6.40	6.47
2840	NASDAQ	TAYD	Mon, Jun 16, 2008	6.41	6.86	6.41	6.57
2839	NASDAQ	TAYD	Fri, Jun 13, 2008	6.49	7.05	6.30	6.55
2838	NASDAQ	TAYD	Thu, Jun 12, 2008	6.48	7.02	6.48	6.55
2837	NASDAQ	TAYD	Wed, Jun 11, 2008	6.65	6.80	6.38	6.60
2836	NASDAQ	TAYD	Tue, Jun 10, 2008	6.57	6.58	6.46	6.58
2835	NASDAQ	TAYD	Mon, Jun 9, 2008	6.76	6.85	6.35	6.55
2834	NASDAQ	TAYD	Fri, Jun 6, 2008	6.60	7.15	6.60	6.79
2833	NASDAQ	TAYD	Thu, Jun 5, 2008	6.38	6.95	6.36	6.58
2832	NASDAQ	TAYD	Wed, Jun 4, 2008	6.10	7.00	6.10	6.61
2831	NASDAQ	TAYD	Tue, Jun 3, 2008	6.09	6.49	5.83	6.25
2830	NASDAQ	TAYD	Mon, Jun 2, 2008	6.55	6.55	6.04	6.27
2829	NASDAQ	TAYD	Fri, May 30, 2008	7.20	7.20	6.50	6.67
2828	NASDAQ	TAYD	Thu, May 29, 2008	7.10	7.69	6.90	7.17
2827	NASDAQ	TAYD	Wed, May 28, 2008	7.12	7.24	6.62	7.10
2826	NASDAQ	TAYD	Tue, May 27, 2008	6.20	7.45	6.20	7.07
2825	NASDAQ	TAYD	Fri, May 23, 2008	6.20	6.39	6.14	6.16
2824	NASDAQ	TAYD	Thu, May 22, 2008	6.54	6.65	6.13	6.40
2823	NASDAQ	TAYD	Wed, May 21, 2008	6.65	7.11	6.25	6.34
2822	NASDAQ	TAYD	Tue, May 20, 2008	5.28	6.77	5.25	6.20
2821	NASDAQ	TAYD	Mon, May 19, 2008	5.64	5.64	5.25	5.53
2820	NASDAQ	TAYD	Fri, May 16, 2008	5.42	5.42	5.34	5.34
2819	NASDAQ	TAYD	Thu, May 15, 2008	5.39	5.53	5.39	5.49
2818	NASDAQ	TAYD	Wed, May 14, 2008	5.40	5.55	5.39	5.40
2817	NASDAQ	TAYD	Tue, May 13, 2008	5.46	5.53	5.10	5.50
2816	NASDAQ	TAYD	Mon, May 12, 2008	5.11	5.65	5.11	5.34
2815	NASDAQ	TAYD	Fri, May 9, 2008	5.13	5.13	5.01	5.01
2814	NASDAQ	TAYD	Thu, May 8, 2008	5.34	5.34	5.07	5.11
2813	NASDAQ	TAYD	Wed, May 7, 2008	5.02	5.41	5.01	5.20
2812	NASDAQ	TAYD	Tue, May 6, 2008	4.88	5.01	4.88	5.01
2811	NASDAQ	TAYD	Mon, May 5, 2008	5.05	5.12	5.00	5.00
2810	NASDAQ	TAYD	Thu, May 1, 2008	5.08	5.12	5.00	5.00
2809	NASDAQ	TAYD	Wed, Apr 30, 2008	4.98	5.05	4.97	5.05
2808	NASDAQ	TAYD	Tue, Apr 29, 2008	5.11	5.11	4.88	4.88
2807	NASDAQ	TAYD	Mon, Apr 28, 2008	5.14	5.14	4.99	5.07
2806	NASDAQ	TAYD	Fri, Apr 25, 2008	5.00	5.37	4.80	5.11
2805	NASDAQ	TAYD	Thu, Apr 24, 2008	5.15	5.60	4.81	5.00
2804	NASDAQ	TAYD	Wed, Apr 23, 2008	5.17	5.17	5.15	5.15
2803	NASDAQ	TAYD	Tue, Apr 22, 2008	5.23	5.27	5.15	5.23
2802	NASDAQ	TAYD	Mon, Apr 21, 2008	5.40	5.40	5.29	5.39
2801	NASDAQ	TAYD	Fri, Apr 18, 2008	5.59	5.61	4.80	5.15
2800	NASDAQ	TAYD	Thu, Apr 17, 2008	5.17	5.21	5.01	5.21
2799	NASDAQ	TAYD	Wed, Apr 16, 2008	5.17	5.35	5.16	5.35
2798	NASDAQ	TAYD	Tue, Apr 15, 2008	4.89	5.48	4.89	5.33
2797	NASDAQ	TAYD	Mon, Apr 14, 2008	5.15	5.50	5.01	5.40
2796	NASDAQ	TAYD	Fri, Apr 11, 2008	5.00	5.00	4.99	5.00
2795	NASDAQ	TAYD	Thu, Apr 10, 2008	5.02	5.05	5.00	5.00
2794	NASDAQ	TAYD	Wed, Apr 9, 2008	5.25	5.25	5.25	5.25
2793	NASDAQ	TAYD	Tue, Apr 8, 2008	5.01	5.01	5.00	5.00
2792	NASDAQ	TAYD	Mon, Apr 7, 2008	4.99	5.39	4.99	5.36
2791	NASDAQ	TAYD	Fri, Apr 4, 2008	4.99	4.99	4.99	4.99
2790	NASDAQ	TAYD	Thu, Apr 3, 2008	5.05	5.18	5.05	5.05
2789	NASDAQ	TAYD	Wed, Apr 2, 2008	4.99	5.05	4.99	5.05
2788	NASDAQ	TAYD	Tue, Apr 1, 2008	5.00	5.15	4.99	5.15
2787	NASDAQ	TAYD	Mon, Mar 31, 2008	4.99	5.19	4.99	5.19
2786	NASDAQ	TAYD	Fri, Mar 28, 2008	4.99	5.15	4.99	5.15
2785	NASDAQ	TAYD	Thu, Mar 27, 2008	5.08	5.08	4.99	4.99
2784	NASDAQ	TAYD	Wed, Mar 26, 2008	4.99	5.09	4.99	5.00
2783	NASDAQ	TAYD	Tue, Mar 25, 2008	5.00	5.09	4.99	4.99
2782	NASDAQ	TAYD	Mon, Mar 24, 2008	5.04	5.04	4.68	4.93
2781	NASDAQ	TAYD	Thu, Mar 20, 2008	4.73	5.12	4.60	5.12
2780	NASDAQ	TAYD	Wed, Mar 19, 2008	5.00	5.00	4.75	4.93
2779	NASDAQ	TAYD	Tue, Mar 18, 2008	5.00	5.16	4.99	4.99
2778	NASDAQ	TAYD	Fri, Mar 14, 2008	5.06	5.06	4.99	5.03
2777	NASDAQ	TAYD	Thu, Mar 13, 2008	5.08	5.20	5.05	5.05
2776	NASDAQ	TAYD	Wed, Mar 12, 2008	5.05	5.05	5.05	5.05
2775	NASDAQ	TAYD	Tue, Mar 11, 2008	5.01	5.06	4.99	5.05
2774	NASDAQ	TAYD	Mon, Mar 10, 2008	5.20	5.20	4.75	4.99
2773	NASDAQ	TAYD	Fri, Mar 7, 2008	5.11	5.20	5.00	5.00
2772	NASDAQ	TAYD	Thu, Mar 6, 2008	5.10	5.19	5.10	5.19
2771	NASDAQ	TAYD	Wed, Mar 5, 2008	5.15	5.15	5.15	5.15
2770	NASDAQ	TAYD	Tue, Mar 4, 2008	4.93	5.16	4.93	5.15
2769	NASDAQ	TAYD	Mon, Mar 3, 2008	5.08	5.23	5.00	5.19
2768	NASDAQ	TAYD	Fri, Feb 29, 2008	5.06	5.06	4.93	5.00
2767	NASDAQ	TAYD	Thu, Feb 28, 2008	5.11	5.18	5.02	5.18
2766	NASDAQ	TAYD	Wed, Feb 27, 2008	5.19	5.20	5.19	5.19
2765	NASDAQ	TAYD	Mon, Feb 25, 2008	5.25	5.32	5.19	5.19
2764	NASDAQ	TAYD	Fri, Feb 22, 2008	5.05	5.50	5.02	5.29
2763	NASDAQ	TAYD	Thu, Feb 21, 2008	5.10	5.29	5.02	5.03
2762	NASDAQ	TAYD	Wed, Feb 20, 2008	5.01	5.07	5.00	5.07
2761	NASDAQ	TAYD	Tue, Feb 19, 2008	5.02	5.06	5.01	5.01
2760	NASDAQ	TAYD	Fri, Feb 15, 2008	5.01	5.09	5.01	5.09
2759	NASDAQ	TAYD	Wed, Feb 13, 2008	4.93	5.00	4.92	5.00
2758	NASDAQ	TAYD	Tue, Feb 12, 2008	4.95	5.09	4.95	5.09
2757	NASDAQ	TAYD	Mon, Feb 11, 2008	4.92	5.09	4.92	5.00
2756	NASDAQ	TAYD	Fri, Feb 8, 2008	5.12	5.12	5.10	5.10
2755	NASDAQ	TAYD	Thu, Feb 7, 2008	4.99	5.09	4.98	4.99
2754	NASDAQ	TAYD	Wed, Feb 6, 2008	4.92	5.05	4.91	4.95
2753	NASDAQ	TAYD	Tue, Feb 5, 2008	4.95	5.02	4.80	4.81
2752	NASDAQ	TAYD	Mon, Feb 4, 2008	5.06	5.08	4.99	4.99
2751	NASDAQ	TAYD	Fri, Feb 1, 2008	4.90	5.10	4.90	5.02
2750	NASDAQ	TAYD	Thu, Jan 31, 2008	4.76	4.99	4.76	4.89
2749	NASDAQ	TAYD	Wed, Jan 30, 2008	5.19	5.19	4.76	4.78
2748	NASDAQ	TAYD	Tue, Jan 29, 2008	5.01	5.12	5.00	5.05
2747	NASDAQ	TAYD	Mon, Jan 28, 2008	5.28	5.47	5.02	5.26
2746	NASDAQ	TAYD	Fri, Jan 25, 2008	5.45	5.58	5.28	5.28
2745	NASDAQ	TAYD	Thu, Jan 24, 2008	5.49	5.49	5.25	5.33
2744	NASDAQ	TAYD	Wed, Jan 23, 2008	5.31	5.49	5.12	5.29
2743	NASDAQ	TAYD	Tue, Jan 22, 2008	5.39	5.54	5.30	5.40
2742	NASDAQ	TAYD	Fri, Jan 18, 2008	5.56	5.98	5.56	5.79
2741	NASDAQ	TAYD	Thu, Jan 17, 2008	6.16	6.16	5.58	5.60
2740	NASDAQ	TAYD	Wed, Jan 16, 2008	5.94	6.50	5.77	6.22
2739	NASDAQ	TAYD	Tue, Jan 15, 2008	5.80	6.28	5.71	5.88
2738	NASDAQ	TAYD	Mon, Jan 14, 2008	6.00	6.03	5.83	5.86
2737	NASDAQ	TAYD	Fri, Jan 11, 2008	6.06	6.25	6.00	6.25
2736	NASDAQ	TAYD	Thu, Jan 10, 2008	5.45	6.06	5.39	6.06
2735	NASDAQ	TAYD	Wed, Jan 9, 2008	6.12	6.15	5.50	5.50
2734	NASDAQ	TAYD	Tue, Jan 8, 2008	6.57	6.58	6.20	6.29
2733	NASDAQ	TAYD	Mon, Jan 7, 2008	6.76	6.76	6.27	6.31
2732	NASDAQ	TAYD	Fri, Jan 4, 2008	6.75	6.77	6.51	6.51
2731	NASDAQ	TAYD	Thu, Jan 3, 2008	7.05	7.10	6.87	6.87
2730	NASDAQ	TAYD	Wed, Jan 2, 2008	7.06	7.20	6.98	7.12
2729	NASDAQ	TAYD	Mon, Dec 31, 2007	7.10	7.10	6.99	7.00
2728	NASDAQ	TAYD	Fri, Dec 28, 2007	7.20	7.20	7.09	7.10
2727	NASDAQ	TAYD	Thu, Dec 27, 2007	7.30	7.30	7.20	7.20
2726	NASDAQ	TAYD	Wed, Dec 26, 2007	7.20	7.60	7.20	7.20
2725	NASDAQ	TAYD	Mon, Dec 24, 2007	7.00	7.30	7.00	7.30
2724	NASDAQ	TAYD	Fri, Dec 21, 2007	6.95	7.46	6.90	7.00
2723	NASDAQ	TAYD	Thu, Dec 20, 2007	6.95	7.43	6.95	7.15
2722	NASDAQ	TAYD	Wed, Dec 19, 2007	6.94	7.01	6.91	6.95
2721	NASDAQ	TAYD	Tue, Dec 18, 2007	7.05	7.05	7.02	7.04
2720	NASDAQ	TAYD	Mon, Dec 17, 2007	7.50	7.50	6.81	7.15
2719	NASDAQ	TAYD	Fri, Dec 14, 2007	7.66	7.66	7.21	7.21
2718	NASDAQ	TAYD	Thu, Dec 13, 2007	7.76	7.88	7.75	7.75
2717	NASDAQ	TAYD	Wed, Dec 12, 2007	7.65	7.82	7.53	7.71
2716	NASDAQ	TAYD	Tue, Dec 11, 2007	8.01	8.50	7.58	7.58
2715	NASDAQ	TAYD	Mon, Dec 10, 2007	6.76	9.25	6.76	7.83
2714	NASDAQ	TAYD	Fri, Dec 7, 2007	6.32	6.80	6.28	6.80
2713	NASDAQ	TAYD	Thu, Dec 6, 2007	6.27	6.55	6.27	6.54
2712	NASDAQ	TAYD	Wed, Dec 5, 2007	6.35	6.36	6.30	6.33
2711	NASDAQ	TAYD	Tue, Dec 4, 2007	6.38	6.67	6.37	6.40
2710	NASDAQ	TAYD	Mon, Dec 3, 2007	6.50	6.52	6.48	6.52
2709	NASDAQ	TAYD	Fri, Nov 30, 2007	6.50	6.53	6.50	6.53
2708	NASDAQ	TAYD	Thu, Nov 29, 2007	6.37	6.54	6.31	6.50
2707	NASDAQ	TAYD	Wed, Nov 28, 2007	6.67	6.67	6.30	6.31
2706	NASDAQ	TAYD	Tue, Nov 27, 2007	6.27	6.30	6.27	6.30
2705	NASDAQ	TAYD	Mon, Nov 26, 2007	6.26	6.26	6.26	6.26
2704	NASDAQ	TAYD	Fri, Nov 23, 2007	6.26	6.29	6.26	6.26
2703	NASDAQ	TAYD	Wed, Nov 21, 2007	6.27	6.30	6.26	6.26
2702	NASDAQ	TAYD	Tue, Nov 20, 2007	6.35	6.50	6.26	6.26
2701	NASDAQ	TAYD	Mon, Nov 19, 2007	6.26	6.67	6.26	6.30
2700	NASDAQ	TAYD	Fri, Nov 16, 2007	6.55	6.56	6.26	6.27
2699	NASDAQ	TAYD	Thu, Nov 15, 2007	6.78	6.87	6.55	6.55
2698	NASDAQ	TAYD	Wed, Nov 14, 2007	6.91	7.21	6.65	6.75
2697	NASDAQ	TAYD	Tue, Nov 13, 2007	6.85	6.95	6.85	6.86
2696	NASDAQ	TAYD	Mon, Nov 12, 2007	6.75	6.85	6.75	6.85
2695	NASDAQ	TAYD	Fri, Nov 9, 2007	6.79	6.84	6.77	6.77
2694	NASDAQ	TAYD	Thu, Nov 8, 2007	7.03	7.03	6.79	6.84
2693	NASDAQ	TAYD	Wed, Nov 7, 2007	6.94	7.02	6.61	7.00
2692	NASDAQ	TAYD	Tue, Nov 6, 2007	7.03	7.06	6.94	7.05
2691	NASDAQ	TAYD	Mon, Nov 5, 2007	7.00	7.08	7.00	7.01
2690	NASDAQ	TAYD	Fri, Nov 2, 2007	6.81	6.94	6.76	6.94
2689	NASDAQ	TAYD	Thu, Nov 1, 2007	7.01	7.03	6.75	6.83
2688	NASDAQ	TAYD	Wed, Oct 31, 2007	7.00	7.04	6.95	7.00
2687	NASDAQ	TAYD	Tue, Oct 30, 2007	7.09	7.09	6.86	6.96
2686	NASDAQ	TAYD	Mon, Oct 29, 2007	7.13	7.13	7.09	7.09
2685	NASDAQ	TAYD	Fri, Oct 26, 2007	7.10	7.20	7.01	7.01
2684	NASDAQ	TAYD	Thu, Oct 25, 2007	7.00	7.21	6.86	6.99
2683	NASDAQ	TAYD	Wed, Oct 24, 2007	7.18	7.21	7.00	7.00
2682	NASDAQ	TAYD	Tue, Oct 23, 2007	7.00	7.50	7.00	7.21
2681	NASDAQ	TAYD	Mon, Oct 22, 2007	6.86	7.02	6.86	6.86
2680	NASDAQ	TAYD	Fri, Oct 19, 2007	7.00	7.01	6.89	6.90
2679	NASDAQ	TAYD	Thu, Oct 18, 2007	7.20	7.48	7.00	7.00
2678	NASDAQ	TAYD	Wed, Oct 17, 2007	7.20	7.25	7.20	7.20
2677	NASDAQ	TAYD	Tue, Oct 16, 2007	7.16	7.28	7.16	7.18
2676	NASDAQ	TAYD	Mon, Oct 15, 2007	7.45	7.45	7.13	7.15
2675	NASDAQ	TAYD	Fri, Oct 12, 2007	7.20	7.44	7.12	7.23
2674	NASDAQ	TAYD	Thu, Oct 11, 2007	6.75	7.71	6.65	7.20
2673	NASDAQ	TAYD	Wed, Oct 10, 2007	6.59	6.80	6.43	6.80
2672	NASDAQ	TAYD	Tue, Oct 9, 2007	6.75	6.83	6.75	6.76
2671	NASDAQ	TAYD	Mon, Oct 8, 2007	6.73	6.95	6.59	6.75
2670	NASDAQ	TAYD	Fri, Oct 5, 2007	6.59	6.77	6.52	6.73
2669	NASDAQ	TAYD	Thu, Oct 4, 2007	6.63	6.65	6.50	6.60
2668	NASDAQ	TAYD	Wed, Oct 3, 2007	6.35	6.47	6.35	6.44
2667	NASDAQ	TAYD	Tue, Oct 2, 2007	6.35	6.53	6.29	6.50
2666	NASDAQ	TAYD	Mon, Oct 1, 2007	6.28	6.42	6.25	6.40
2665	NASDAQ	TAYD	Fri, Sep 28, 2007	6.33	6.50	6.25	6.30
2664	NASDAQ	TAYD	Thu, Sep 27, 2007	6.34	6.37	6.13	6.25
2663	NASDAQ	TAYD	Wed, Sep 26, 2007	6.49	6.49	6.38	6.38
2662	NASDAQ	TAYD	Tue, Sep 25, 2007	6.10	6.49	6.10	6.24
2661	NASDAQ	TAYD	Mon, Sep 24, 2007	6.34	6.49	6.26	6.29
2660	NASDAQ	TAYD	Fri, Sep 21, 2007	6.27	6.49	5.90	6.49
2659	NASDAQ	TAYD	Thu, Sep 20, 2007	6.05	6.30	6.05	6.30
2658	NASDAQ	TAYD	Wed, Sep 19, 2007	6.00	6.02	6.00	6.02
2657	NASDAQ	TAYD	Tue, Sep 18, 2007	6.08	6.08	5.95	5.99
2656	NASDAQ	TAYD	Mon, Sep 17, 2007	5.95	6.02	5.95	6.00
2655	NASDAQ	TAYD	Fri, Sep 14, 2007	5.96	6.11	5.96	6.01
2654	NASDAQ	TAYD	Thu, Sep 13, 2007	5.99	6.06	5.95	6.06
2653	NASDAQ	TAYD	Wed, Sep 12, 2007	6.26	6.37	5.95	6.02
2652	NASDAQ	TAYD	Tue, Sep 11, 2007	6.06	6.12	6.05	6.08
2651	NASDAQ	TAYD	Mon, Sep 10, 2007	6.06	6.10	6.01	6.01
2650	NASDAQ	TAYD	Fri, Sep 7, 2007	6.16	6.23	6.14	6.14
2649	NASDAQ	TAYD	Thu, Sep 6, 2007	6.12	6.21	6.12	6.21
2648	NASDAQ	TAYD	Wed, Sep 5, 2007	5.95	6.09	5.94	6.09
2647	NASDAQ	TAYD	Tue, Sep 4, 2007	5.90	5.95	5.88	5.94
2646	NASDAQ	TAYD	Fri, Aug 31, 2007	5.87	5.99	5.83	5.85
2645	NASDAQ	TAYD	Thu, Aug 30, 2007	5.79	5.90	5.76	5.83
2644	NASDAQ	TAYD	Wed, Aug 29, 2007	5.83	5.96	5.83	5.86
2643	NASDAQ	TAYD	Tue, Aug 28, 2007	5.99	5.99	5.77	5.90
2642	NASDAQ	TAYD	Mon, Aug 27, 2007	6.19	6.19	6.08	6.09
2641	NASDAQ	TAYD	Fri, Aug 24, 2007	6.00	6.12	5.91	6.12
2640	NASDAQ	TAYD	Thu, Aug 23, 2007	6.03	6.04	6.03	6.04
2639	NASDAQ	TAYD	Wed, Aug 22, 2007	6.01	6.02	5.91	6.02
2638	NASDAQ	TAYD	Tue, Aug 21, 2007	6.13	6.21	6.00	6.07
2637	NASDAQ	TAYD	Mon, Aug 20, 2007	6.11	6.15	6.04	6.08
2636	NASDAQ	TAYD	Fri, Aug 17, 2007	5.93	6.07	5.89	6.05
2635	NASDAQ	TAYD	Thu, Aug 16, 2007	6.36	6.43	5.76	5.76
2634	NASDAQ	TAYD	Wed, Aug 15, 2007	6.46	6.52	6.40	6.46
2633	NASDAQ	TAYD	Tue, Aug 14, 2007	6.46	6.63	6.45	6.49
2632	NASDAQ	TAYD	Mon, Aug 13, 2007	6.52	6.74	6.41	6.41
2631	NASDAQ	TAYD	Fri, Aug 10, 2007	6.65	6.69	6.40	6.42
2630	NASDAQ	TAYD	Thu, Aug 9, 2007	6.55	6.55	6.50	6.51
2629	NASDAQ	TAYD	Wed, Aug 8, 2007	6.49	6.68	6.25	6.55
2628	NASDAQ	TAYD	Tue, Aug 7, 2007	6.70	6.83	6.53	6.55
2627	NASDAQ	TAYD	Mon, Aug 6, 2007	7.02	7.15	6.50	6.70
2626	NASDAQ	TAYD	Fri, Aug 3, 2007	6.51	7.00	6.45	6.76
2625	NASDAQ	TAYD	Thu, Aug 2, 2007	6.21	6.61	6.08	6.55
2624	NASDAQ	TAYD	Wed, Aug 1, 2007	6.18	6.28	6.12	6.12
2623	NASDAQ	TAYD	Tue, Jul 31, 2007	6.28	6.28	6.15	6.15
2622	NASDAQ	TAYD	Mon, Jul 30, 2007	6.10	6.32	6.04	6.20
2621	NASDAQ	TAYD	Fri, Jul 27, 2007	6.06	6.08	6.02	6.07
2620	NASDAQ	TAYD	Thu, Jul 26, 2007	6.20	6.22	6.07	6.08
2619	NASDAQ	TAYD	Wed, Jul 25, 2007	6.15	6.27	6.08	6.21
2618	NASDAQ	TAYD	Tue, Jul 24, 2007	6.12	6.30	6.07	6.15
2617	NASDAQ	TAYD	Mon, Jul 23, 2007	6.22	6.31	6.03	6.12
2616	NASDAQ	TAYD	Fri, Jul 20, 2007	6.18	6.20	6.14	6.20
2615	NASDAQ	TAYD	Thu, Jul 19, 2007	6.06	6.15	6.06	6.14
2614	NASDAQ	TAYD	Wed, Jul 18, 2007	6.05	6.14	6.03	6.05
2613	NASDAQ	TAYD	Tue, Jul 17, 2007	6.12	6.12	5.92	6.05
2612	NASDAQ	TAYD	Mon, Jul 16, 2007	5.99	6.20	5.97	5.97
2611	NASDAQ	TAYD	Fri, Jul 13, 2007	5.84	5.90	5.84	5.90
2610	NASDAQ	TAYD	Thu, Jul 12, 2007	5.95	5.95	5.74	5.81
2609	NASDAQ	TAYD	Wed, Jul 11, 2007	5.91	5.95	5.81	5.92
2608	NASDAQ	TAYD	Tue, Jul 10, 2007	5.94	5.95	5.92	5.94
2607	NASDAQ	TAYD	Mon, Jul 9, 2007	5.81	5.91	5.80	5.91
2606	NASDAQ	TAYD	Fri, Jul 6, 2007	5.78	5.89	5.78	5.82
2605	NASDAQ	TAYD	Thu, Jul 5, 2007	5.81	5.85	5.73	5.73
2604	NASDAQ	TAYD	Tue, Jul 3, 2007	5.80	5.89	5.78	5.83
2603	NASDAQ	TAYD	Mon, Jul 2, 2007	5.78	5.79	5.72	5.78
2602	NASDAQ	TAYD	Fri, Jun 29, 2007	5.72	5.90	5.72	5.72
2601	NASDAQ	TAYD	Thu, Jun 28, 2007	5.79	5.89	5.73	5.73
2600	NASDAQ	TAYD	Wed, Jun 27, 2007	5.73	5.79	5.71	5.72
2599	NASDAQ	TAYD	Tue, Jun 26, 2007	5.80	5.87	5.72	5.77
2598	NASDAQ	TAYD	Mon, Jun 25, 2007	5.87	5.87	5.71	5.79
2597	NASDAQ	TAYD	Fri, Jun 22, 2007	5.96	5.96	5.86	5.90
2596	NASDAQ	TAYD	Thu, Jun 21, 2007	5.90	5.96	5.86	5.96
2595	NASDAQ	TAYD	Wed, Jun 20, 2007	5.90	5.90	5.86	5.87
2594	NASDAQ	TAYD	Tue, Jun 19, 2007	5.87	5.90	5.87	5.90
2593	NASDAQ	TAYD	Mon, Jun 18, 2007	5.76	5.89	5.70	5.86
2592	NASDAQ	TAYD	Fri, Jun 15, 2007	5.73	5.85	5.72	5.75
2591	NASDAQ	TAYD	Thu, Jun 14, 2007	5.91	5.93	5.79	5.85
2590	NASDAQ	TAYD	Wed, Jun 13, 2007	5.86	6.09	5.70	6.01
2589	NASDAQ	TAYD	Tue, Jun 12, 2007	5.75	5.92	5.73	5.78
2588	NASDAQ	TAYD	Mon, Jun 11, 2007	5.76	5.85	5.73	5.76
2587	NASDAQ	TAYD	Fri, Jun 8, 2007	5.55	5.71	5.55	5.70
2586	NASDAQ	TAYD	Thu, Jun 7, 2007	5.85	5.85	5.60	5.60
2585	NASDAQ	TAYD	Wed, Jun 6, 2007	5.88	6.00	5.86	5.93
2584	NASDAQ	TAYD	Tue, Jun 5, 2007	5.95	6.04	5.85	5.87
2583	NASDAQ	TAYD	Mon, Jun 4, 2007	5.78	6.05	5.61	5.97
2582	NASDAQ	TAYD	Fri, Jun 1, 2007	5.84	6.00	5.66	5.89
2581	NASDAQ	TAYD	Thu, May 31, 2007	5.88	5.88	5.60	5.80
2580	NASDAQ	TAYD	Wed, May 30, 2007	5.85	5.90	5.85	5.88
2579	NASDAQ	TAYD	Tue, May 29, 2007	5.65	5.85	5.65	5.84
2578	NASDAQ	TAYD	Fri, May 25, 2007	5.64	5.73	5.60	5.60
2577	NASDAQ	TAYD	Thu, May 24, 2007	5.65	5.65	5.63	5.64
2576	NASDAQ	TAYD	Wed, May 23, 2007	5.47	5.73	5.46	5.68
2575	NASDAQ	TAYD	Tue, May 22, 2007	5.39	5.50	5.39	5.46
2574	NASDAQ	TAYD	Mon, May 21, 2007	5.40	5.51	5.40	5.49
2573	NASDAQ	TAYD	Fri, May 18, 2007	5.48	5.59	5.40	5.40
2572	NASDAQ	TAYD	Thu, May 17, 2007	5.50	5.50	5.45	5.45
2571	NASDAQ	TAYD	Wed, May 16, 2007	5.44	5.50	5.44	5.50
2570	NASDAQ	TAYD	Tue, May 15, 2007	5.42	5.53	5.37	5.43
2569	NASDAQ	TAYD	Mon, May 14, 2007	5.46	5.47	5.40	5.40
2568	NASDAQ	TAYD	Fri, May 11, 2007	5.44	5.46	5.42	5.46
2567	NASDAQ	TAYD	Thu, May 10, 2007	5.36	5.48	5.36	5.48
2566	NASDAQ	TAYD	Wed, May 9, 2007	5.47	5.47	5.37	5.37
2565	NASDAQ	TAYD	Tue, May 8, 2007	5.43	5.61	5.38	5.46
2564	NASDAQ	TAYD	Mon, May 7, 2007	5.45	5.50	5.38	5.38
2563	NASDAQ	TAYD	Fri, May 4, 2007	5.60	5.61	5.45	5.45
2562	NASDAQ	TAYD	Thu, May 3, 2007	5.59	5.67	5.55	5.60
2561	NASDAQ	TAYD	Wed, May 2, 2007	5.50	5.64	5.48	5.59
2560	NASDAQ	TAYD	Tue, May 1, 2007	5.45	5.52	5.45	5.50
2559	NASDAQ	TAYD	Mon, Apr 30, 2007	5.45	5.49	5.45	5.49
2558	NASDAQ	TAYD	Fri, Apr 27, 2007	5.42	5.45	5.42	5.45
2557	NASDAQ	TAYD	Thu, Apr 26, 2007	5.47	5.50	5.47	5.50
2556	NASDAQ	TAYD	Wed, Apr 25, 2007	5.48	5.53	5.42	5.43
2555	NASDAQ	TAYD	Tue, Apr 24, 2007	5.54	5.63	5.44	5.52
2554	NASDAQ	TAYD	Mon, Apr 23, 2007	5.46	5.62	5.44	5.59
2553	NASDAQ	TAYD	Fri, Apr 20, 2007	5.45	5.51	5.42	5.49
2552	NASDAQ	TAYD	Thu, Apr 19, 2007	5.50	5.56	5.45	5.45
2551	NASDAQ	TAYD	Wed, Apr 18, 2007	5.50	5.65	5.50	5.51
2550	NASDAQ	TAYD	Tue, Apr 17, 2007	5.85	5.85	5.50	5.52
2549	NASDAQ	TAYD	Mon, Apr 16, 2007	5.60	5.94	5.60	5.68
2548	NASDAQ	TAYD	Fri, Apr 13, 2007	5.84	5.86	5.59	5.70
2547	NASDAQ	TAYD	Thu, Apr 12, 2007	5.54	5.85	5.43	5.79
2546	NASDAQ	TAYD	Wed, Apr 11, 2007	5.44	5.92	5.02	5.56
2545	NASDAQ	TAYD	Tue, Apr 10, 2007	5.21	5.59	5.20	5.29
2544	NASDAQ	TAYD	Mon, Apr 9, 2007	5.44	5.44	5.09	5.20
2543	NASDAQ	TAYD	Thu, Apr 5, 2007	5.06	5.22	5.03	5.07
2542	NASDAQ	TAYD	Wed, Apr 4, 2007	5.15	5.59	5.00	5.10
2541	NASDAQ	TAYD	Tue, Apr 3, 2007	5.10	5.17	5.03	5.09
2540	NASDAQ	TAYD	Mon, Apr 2, 2007	5.24	5.24	5.02	5.09
2539	NASDAQ	TAYD	Fri, Mar 30, 2007	4.94	4.95	4.94	4.95
2538	NASDAQ	TAYD	Thu, Mar 29, 2007	4.91	4.95	4.89	4.89
2537	NASDAQ	TAYD	Wed, Mar 28, 2007	4.94	4.95	4.92	4.95
2536	NASDAQ	TAYD	Tue, Mar 27, 2007	4.94	4.98	4.94	4.98
2535	NASDAQ	TAYD	Mon, Mar 26, 2007	4.96	4.96	4.85	4.85
2534	NASDAQ	TAYD	Fri, Mar 23, 2007	5.00	5.08	4.96	4.96
2533	NASDAQ	TAYD	Thu, Mar 22, 2007	4.97	5.00	4.83	5.00
2532	NASDAQ	TAYD	Wed, Mar 21, 2007	5.01	5.01	4.98	5.00
2531	NASDAQ	TAYD	Tue, Mar 20, 2007	5.04	5.04	4.95	4.96
2530	NASDAQ	TAYD	Mon, Mar 19, 2007	5.06	5.11	5.00	5.00
2529	NASDAQ	TAYD	Fri, Mar 16, 2007	5.00	5.06	5.00	5.04
2528	NASDAQ	TAYD	Thu, Mar 15, 2007	4.92	5.00	4.80	5.00
2527	NASDAQ	TAYD	Wed, Mar 14, 2007	4.96	4.97	4.78	4.79
2526	NASDAQ	TAYD	Tue, Mar 13, 2007	4.99	4.99	4.95	4.95
2525	NASDAQ	TAYD	Mon, Mar 12, 2007	5.07	5.07	4.95	4.97
2524	NASDAQ	TAYD	Fri, Mar 9, 2007	5.06	5.10	5.00	5.00
2523	NASDAQ	TAYD	Thu, Mar 8, 2007	5.00	5.10	5.00	5.00
2522	NASDAQ	TAYD	Wed, Mar 7, 2007	4.91	5.00	4.91	4.92
2521	NASDAQ	TAYD	Tue, Mar 6, 2007	4.95	5.24	4.95	4.95
2520	NASDAQ	TAYD	Mon, Mar 5, 2007	5.11	5.21	4.91	4.95
2519	NASDAQ	TAYD	Fri, Mar 2, 2007	5.10	5.16	5.07	5.07
2518	NASDAQ	TAYD	Thu, Mar 1, 2007	5.15	5.15	5.10	5.15
2517	NASDAQ	TAYD	Wed, Feb 28, 2007	5.15	5.24	5.15	5.15
2516	NASDAQ	TAYD	Tue, Feb 27, 2007	5.29	5.29	5.06	5.16
2515	NASDAQ	TAYD	Mon, Feb 26, 2007	5.32	5.34	5.25	5.26
2514	NASDAQ	TAYD	Fri, Feb 23, 2007	5.30	5.31	5.25	5.25
2513	NASDAQ	TAYD	Thu, Feb 22, 2007	5.25	5.34	5.20	5.30
2512	NASDAQ	TAYD	Wed, Feb 21, 2007	5.30	5.35	5.23	5.26
2511	NASDAQ	TAYD	Tue, Feb 20, 2007	5.30	5.35	5.29	5.29
2510	NASDAQ	TAYD	Fri, Feb 16, 2007	5.17	5.31	5.15	5.25
2509	NASDAQ	TAYD	Thu, Feb 15, 2007	5.15	5.16	5.11	5.13
2508	NASDAQ	TAYD	Wed, Feb 14, 2007	5.22	5.25	5.07	5.15
2507	NASDAQ	TAYD	Tue, Feb 13, 2007	5.20	5.30	5.13	5.17
2506	NASDAQ	TAYD	Mon, Feb 12, 2007	5.14	5.23	5.09	5.13
2505	NASDAQ	TAYD	Fri, Feb 9, 2007	5.28	5.28	5.05	5.09
2504	NASDAQ	TAYD	Thu, Feb 8, 2007	5.31	5.31	5.24	5.25
2503	NASDAQ	TAYD	Wed, Feb 7, 2007	5.31	5.32	5.26	5.26
2502	NASDAQ	TAYD	Tue, Feb 6, 2007	5.28	5.31	5.25	5.28
2501	NASDAQ	TAYD	Mon, Feb 5, 2007	5.35	5.35	5.23	5.24
2500	NASDAQ	TAYD	Fri, Feb 2, 2007	5.30	5.34	5.23	5.30
2499	NASDAQ	TAYD	Thu, Feb 1, 2007	5.25	5.33	5.25	5.28
2498	NASDAQ	TAYD	Wed, Jan 31, 2007	5.26	5.34	5.26	5.26
2497	NASDAQ	TAYD	Tue, Jan 30, 2007	5.33	5.33	5.27	5.28
2496	NASDAQ	TAYD	Mon, Jan 29, 2007	5.27	5.36	5.26	5.27
2495	NASDAQ	TAYD	Fri, Jan 26, 2007	5.32	5.38	5.09	5.32
2494	NASDAQ	TAYD	Thu, Jan 25, 2007	5.26	5.39	5.25	5.29
2493	NASDAQ	TAYD	Wed, Jan 24, 2007	5.33	5.35	5.26	5.27
2492	NASDAQ	TAYD	Tue, Jan 23, 2007	5.32	5.33	5.29	5.31
2491	NASDAQ	TAYD	Mon, Jan 22, 2007	5.25	5.35	5.25	5.25
2490	NASDAQ	TAYD	Fri, Jan 19, 2007	5.31	5.36	5.28	5.31
2489	NASDAQ	TAYD	Thu, Jan 18, 2007	5.27	5.32	5.15	5.20
2488	NASDAQ	TAYD	Wed, Jan 17, 2007	5.41	5.45	5.18	5.32
2487	NASDAQ	TAYD	Tue, Jan 16, 2007	5.60	5.74	5.41	5.45
2486	NASDAQ	TAYD	Fri, Jan 12, 2007	6.05	6.15	5.39	5.40
2485	NASDAQ	TAYD	Thu, Jan 11, 2007	5.98	6.12	5.96	5.97
2484	NASDAQ	TAYD	Wed, Jan 10, 2007	6.15	6.15	5.90	5.96
2483	NASDAQ	TAYD	Tue, Jan 9, 2007	6.08	6.29	6.01	6.12
2482	NASDAQ	TAYD	Mon, Jan 8, 2007	6.11	6.14	6.00	6.12
2481	NASDAQ	TAYD	Fri, Jan 5, 2007	6.09	6.11	6.05	6.08
2480	NASDAQ	TAYD	Thu, Jan 4, 2007	6.08	6.13	6.08	6.12
2479	NASDAQ	TAYD	Wed, Jan 3, 2007	6.10	6.20	6.05	6.05
2478	NASDAQ	TAYD	Fri, Dec 29, 2006	6.02	6.11	6.02	6.11
2477	NASDAQ	TAYD	Thu, Dec 28, 2006	6.15	6.27	6.06	6.06
2476	NASDAQ	TAYD	Wed, Dec 27, 2006	6.29	6.40	6.07	6.08
2475	NASDAQ	TAYD	Tue, Dec 26, 2006	6.44	6.64	6.10	6.20
2474	NASDAQ	TAYD	Fri, Dec 22, 2006	6.12	6.14	6.04	6.07
2473	NASDAQ	TAYD	Thu, Dec 21, 2006	6.05	6.12	6.02	6.11
2472	NASDAQ	TAYD	Wed, Dec 20, 2006	6.19	6.26	6.08	6.15
2471	NASDAQ	TAYD	Tue, Dec 19, 2006	6.19	6.27	6.12	6.16
2470	NASDAQ	TAYD	Mon, Dec 18, 2006	6.34	6.34	6.16	6.16
2469	NASDAQ	TAYD	Fri, Dec 15, 2006	6.25	6.36	6.07	6.24
2468	NASDAQ	TAYD	Thu, Dec 14, 2006	6.34	6.34	6.15	6.25
2467	NASDAQ	TAYD	Wed, Dec 13, 2006	6.34	6.41	6.25	6.30
2466	NASDAQ	TAYD	Tue, Dec 12, 2006	6.26	6.34	6.13	6.30
2465	NASDAQ	TAYD	Mon, Dec 11, 2006	6.13	6.46	6.12	6.34
2464	NASDAQ	TAYD	Fri, Dec 8, 2006	6.17	6.32	6.06	6.18
2463	NASDAQ	TAYD	Thu, Dec 7, 2006	6.02	6.48	6.02	6.22
2462	NASDAQ	TAYD	Wed, Dec 6, 2006	5.81	6.04	5.80	6.02
2461	NASDAQ	TAYD	Tue, Dec 5, 2006	5.90	5.99	5.75	5.82
2460	NASDAQ	TAYD	Mon, Dec 4, 2006	6.00	6.02	5.82	5.89
2459	NASDAQ	TAYD	Fri, Dec 1, 2006	6.09	6.11	5.97	6.08
2458	NASDAQ	TAYD	Thu, Nov 30, 2006	6.01	6.09	5.94	6.01
2457	NASDAQ	TAYD	Wed, Nov 29, 2006	5.79	6.14	5.75	6.05
2456	NASDAQ	TAYD	Tue, Nov 28, 2006	5.98	5.98	5.70	5.76
2455	NASDAQ	TAYD	Mon, Nov 27, 2006	5.65	5.90	5.64	5.80
2454	NASDAQ	TAYD	Fri, Nov 24, 2006	5.62	5.78	5.60	5.60
2453	NASDAQ	TAYD	Wed, Nov 22, 2006	5.70	5.74	5.60	5.61
2452	NASDAQ	TAYD	Tue, Nov 21, 2006	5.55	5.63	5.54	5.63
2451	NASDAQ	TAYD	Mon, Nov 20, 2006	5.59	5.65	5.51	5.51
2450	NASDAQ	TAYD	Fri, Nov 17, 2006	5.63	5.77	5.54	5.55
2449	NASDAQ	TAYD	Thu, Nov 16, 2006	5.64	5.72	5.61	5.63
2448	NASDAQ	TAYD	Wed, Nov 15, 2006	5.72	5.86	5.42	5.74
2447	NASDAQ	TAYD	Tue, Nov 14, 2006	5.26	5.47	5.23	5.42
2446	NASDAQ	TAYD	Mon, Nov 13, 2006	5.28	5.28	5.13	5.17
2445	NASDAQ	TAYD	Fri, Nov 10, 2006	5.14	5.14	5.09	5.12
2444	NASDAQ	TAYD	Thu, Nov 9, 2006	5.13	5.16	5.09	5.09
2443	NASDAQ	TAYD	Wed, Nov 8, 2006	5.15	5.18	5.12	5.12
2442	NASDAQ	TAYD	Tue, Nov 7, 2006	5.13	5.25	5.10	5.12
2441	NASDAQ	TAYD	Mon, Nov 6, 2006	5.08	5.16	5.08	5.13
2440	NASDAQ	TAYD	Fri, Nov 3, 2006	5.19	5.25	5.08	5.10
2439	NASDAQ	TAYD	Thu, Nov 2, 2006	5.17	5.20	5.09	5.09
2438	NASDAQ	TAYD	Wed, Nov 1, 2006	5.17	5.20	5.10	5.14
2437	NASDAQ	TAYD	Tue, Oct 31, 2006	5.07	5.25	5.06	5.14
2436	NASDAQ	TAYD	Mon, Oct 30, 2006	5.18	5.18	5.17	5.18
2435	NASDAQ	TAYD	Fri, Oct 27, 2006	5.10	5.16	5.09	5.12
2434	NASDAQ	TAYD	Thu, Oct 26, 2006	5.05	5.25	5.00	5.09
2433	NASDAQ	TAYD	Wed, Oct 25, 2006	5.00	5.16	5.00	5.02
2432	NASDAQ	TAYD	Tue, Oct 24, 2006	5.20	5.20	5.00	5.01
2431	NASDAQ	TAYD	Mon, Oct 23, 2006	5.24	5.25	5.11	5.16
2430	NASDAQ	TAYD	Fri, Oct 20, 2006	5.17	5.35	5.15	5.16
2429	NASDAQ	TAYD	Thu, Oct 19, 2006	5.49	5.49	5.03	5.11
2428	NASDAQ	TAYD	Wed, Oct 18, 2006	5.16	5.22	5.11	5.21
2427	NASDAQ	TAYD	Tue, Oct 17, 2006	5.34	5.34	5.10	5.15
2426	NASDAQ	TAYD	Mon, Oct 16, 2006	5.30	5.50	5.10	5.10
2425	NASDAQ	TAYD	Fri, Oct 13, 2006	4.96	5.07	4.91	4.98
2424	NASDAQ	TAYD	Thu, Oct 12, 2006	4.91	5.33	4.91	5.04
2423	NASDAQ	TAYD	Wed, Oct 11, 2006	5.08	5.08	4.97	4.99
2422	NASDAQ	TAYD	Tue, Oct 10, 2006	4.97	5.10	4.91	5.10
2421	NASDAQ	TAYD	Mon, Oct 9, 2006	4.98	5.01	4.93	4.93
2420	NASDAQ	TAYD	Fri, Oct 6, 2006	4.98	5.00	4.94	4.94
2419	NASDAQ	TAYD	Thu, Oct 5, 2006	5.01	5.01	4.89	4.97
2418	NASDAQ	TAYD	Wed, Oct 4, 2006	4.86	4.90	4.77	4.84
2417	NASDAQ	TAYD	Tue, Oct 3, 2006	4.94	4.94	4.82	4.86
2416	NASDAQ	TAYD	Mon, Oct 2, 2006	4.92	4.92	4.81	4.85
2415	NASDAQ	TAYD	Fri, Sep 29, 2006	4.96	5.10	4.82	4.90
2414	NASDAQ	TAYD	Thu, Sep 28, 2006	4.86	4.93	4.80	4.86
2413	NASDAQ	TAYD	Wed, Sep 27, 2006	4.83	4.88	4.80	4.86
2412	NASDAQ	TAYD	Tue, Sep 26, 2006	5.35	5.43	4.31	4.80
2411	NASDAQ	TAYD	Mon, Sep 25, 2006	5.52	5.54	5.40	5.43
2410	NASDAQ	TAYD	Fri, Sep 22, 2006	5.58	5.64	5.58	5.61
2409	NASDAQ	TAYD	Thu, Sep 21, 2006	5.56	5.62	5.50	5.57
2408	NASDAQ	TAYD	Wed, Sep 20, 2006	5.58	5.65	5.58	5.65
2407	NASDAQ	TAYD	Tue, Sep 19, 2006	5.57	5.69	5.55	5.59
2406	NASDAQ	TAYD	Mon, Sep 18, 2006	5.68	5.73	5.55	5.59
2405	NASDAQ	TAYD	Fri, Sep 15, 2006	5.75	5.75	5.62	5.74
2404	NASDAQ	TAYD	Thu, Sep 14, 2006	5.55	5.75	5.55	5.72
2403	NASDAQ	TAYD	Wed, Sep 13, 2006	5.55	5.75	5.55	5.61
2402	NASDAQ	TAYD	Tue, Sep 12, 2006	5.75	5.75	5.59	5.75
2401	NASDAQ	TAYD	Mon, Sep 11, 2006	5.59	5.72	5.42	5.70
2400	NASDAQ	TAYD	Fri, Sep 8, 2006	5.74	5.74	5.58	5.74
2399	NASDAQ	TAYD	Thu, Sep 7, 2006	5.70	5.74	5.70	5.70
2398	NASDAQ	TAYD	Wed, Sep 6, 2006	5.68	5.69	5.55	5.68
2397	NASDAQ	TAYD	Tue, Sep 5, 2006	5.65	5.65	5.55	5.64
2396	NASDAQ	TAYD	Fri, Sep 1, 2006	5.55	5.57	5.47	5.57
2395	NASDAQ	TAYD	Thu, Aug 31, 2006	5.60	5.61	5.40	5.56
2394	NASDAQ	TAYD	Wed, Aug 30, 2006	5.75	5.75	5.36	5.41
2393	NASDAQ	TAYD	Tue, Aug 29, 2006	6.05	6.39	5.58	5.65
2392	NASDAQ	TAYD	Mon, Aug 28, 2006	6.23	6.23	6.05	6.10
2391	NASDAQ	TAYD	Fri, Aug 25, 2006	6.33	6.33	6.06	6.21
2390	NASDAQ	TAYD	Thu, Aug 24, 2006	6.09	6.29	6.06	6.25
2389	NASDAQ	TAYD	Wed, Aug 23, 2006	6.15	6.25	6.00	6.14
2388	NASDAQ	TAYD	Tue, Aug 22, 2006	6.23	6.23	6.06	6.15
2387	NASDAQ	TAYD	Mon, Aug 21, 2006	6.10	6.35	6.03	6.25
2386	NASDAQ	TAYD	Fri, Aug 18, 2006	6.08	6.27	5.93	6.15
2385	NASDAQ	TAYD	Thu, Aug 17, 2006	5.90	6.00	5.81	5.90
2384	NASDAQ	TAYD	Wed, Aug 16, 2006	5.95	6.05	5.80	5.84
2383	NASDAQ	TAYD	Tue, Aug 15, 2006	5.94	5.94	5.53	5.85
2382	NASDAQ	TAYD	Mon, Aug 14, 2006	5.97	5.98	5.90	5.98
2381	NASDAQ	TAYD	Fri, Aug 11, 2006	5.90	6.19	5.90	5.97
2380	NASDAQ	TAYD	Thu, Aug 10, 2006	5.96	6.20	5.86	5.90
2379	NASDAQ	TAYD	Wed, Aug 9, 2006	5.96	6.03	5.96	6.02
2378	NASDAQ	TAYD	Tue, Aug 8, 2006	6.02	6.09	6.02	6.02
2377	NASDAQ	TAYD	Mon, Aug 7, 2006	6.14	6.17	6.01	6.06
2376	NASDAQ	TAYD	Fri, Aug 4, 2006	6.49	6.49	6.16	6.16
2375	NASDAQ	TAYD	Thu, Aug 3, 2006	6.24	6.30	6.14	6.30
2374	NASDAQ	TAYD	Wed, Aug 2, 2006	6.20	6.24	6.10	6.24
2373	NASDAQ	TAYD	Tue, Aug 1, 2006	6.23	6.37	6.20	6.24
2372	NASDAQ	TAYD	Mon, Jul 31, 2006	6.10	6.47	6.10	6.25
2371	NASDAQ	TAYD	Fri, Jul 28, 2006	5.95	6.02	5.89	5.95
2370	NASDAQ	TAYD	Thu, Jul 27, 2006	6.05	6.05	5.98	6.00
2369	NASDAQ	TAYD	Wed, Jul 26, 2006	5.96	6.07	5.95	6.00
2368	NASDAQ	TAYD	Tue, Jul 25, 2006	6.00	6.07	5.95	5.96
2367	NASDAQ	TAYD	Mon, Jul 24, 2006	6.03	6.22	5.97	6.03
2366	NASDAQ	TAYD	Fri, Jul 21, 2006	6.04	6.04	5.91	5.97
2365	NASDAQ	TAYD	Thu, Jul 20, 2006	6.12	6.27	5.95	6.05
2364	NASDAQ	TAYD	Wed, Jul 19, 2006	6.44	6.55	6.01	6.12
2363	NASDAQ	TAYD	Tue, Jul 18, 2006	6.50	6.51	6.34	6.49
2362	NASDAQ	TAYD	Mon, Jul 17, 2006	6.69	6.79	6.36	6.44
2361	NASDAQ	TAYD	Fri, Jul 14, 2006	6.65	6.74	6.44	6.70
2360	NASDAQ	TAYD	Thu, Jul 13, 2006	6.84	6.92	6.62	6.73
2359	NASDAQ	TAYD	Wed, Jul 12, 2006	6.75	7.08	6.75	6.84
2358	NASDAQ	TAYD	Tue, Jul 11, 2006	6.80	6.80	6.55	6.65
2357	NASDAQ	TAYD	Mon, Jul 10, 2006	6.94	7.11	6.59	6.80
2356	NASDAQ	TAYD	Fri, Jul 7, 2006	6.50	6.88	6.35	6.79
2355	NASDAQ	TAYD	Thu, Jul 6, 2006	6.50	6.50	6.25	6.45
2354	NASDAQ	TAYD	Wed, Jul 5, 2006	6.00	6.44	6.00	6.41
2353	NASDAQ	TAYD	Mon, Jul 3, 2006	5.99	6.05	5.95	6.05
2352	NASDAQ	TAYD	Fri, Jun 30, 2006	5.95	6.00	5.75	5.87
2351	NASDAQ	TAYD	Thu, Jun 29, 2006	5.91	6.14	5.90	6.00
2350	NASDAQ	TAYD	Wed, Jun 28, 2006	5.83	5.91	5.83	5.91
2349	NASDAQ	TAYD	Tue, Jun 27, 2006	5.76	6.02	5.65	6.02
2348	NASDAQ	TAYD	Mon, Jun 26, 2006	5.90	6.04	5.75	5.81
2347	NASDAQ	TAYD	Fri, Jun 23, 2006	5.89	5.89	5.74	5.82
2346	NASDAQ	TAYD	Thu, Jun 22, 2006	5.50	5.90	5.46	5.72
2345	NASDAQ	TAYD	Wed, Jun 21, 2006	5.67	5.67	5.27	5.42
2344	NASDAQ	TAYD	Tue, Jun 20, 2006	5.68	5.68	5.50	5.56
2343	NASDAQ	TAYD	Mon, Jun 19, 2006	5.75	5.81	5.60	5.68
2342	NASDAQ	TAYD	Fri, Jun 16, 2006	5.71	5.84	5.62	5.81
2341	NASDAQ	TAYD	Thu, Jun 15, 2006	6.20	6.20	5.64	5.77
2340	NASDAQ	TAYD	Wed, Jun 14, 2006	5.55	5.66	5.54	5.61
2339	NASDAQ	TAYD	Tue, Jun 13, 2006	5.66	5.76	5.46	5.51
2338	NASDAQ	TAYD	Mon, Jun 12, 2006	5.96	5.96	5.56	5.65
2337	NASDAQ	TAYD	Fri, Jun 9, 2006	6.02	6.09	5.80	6.02
2336	NASDAQ	TAYD	Thu, Jun 8, 2006	5.80	6.05	5.74	6.05
2335	NASDAQ	TAYD	Wed, Jun 7, 2006	5.99	6.00	5.77	5.86
2334	NASDAQ	TAYD	Tue, Jun 6, 2006	6.27	6.30	6.00	6.01
2333	NASDAQ	TAYD	Mon, Jun 5, 2006	6.09	6.26	6.02	6.24
2332	NASDAQ	TAYD	Fri, Jun 2, 2006	5.99	6.13	5.90	6.00
2331	NASDAQ	TAYD	Thu, Jun 1, 2006	6.04	6.20	5.90	6.03
2330	NASDAQ	TAYD	Wed, May 31, 2006	6.03	6.32	6.03	6.10
2329	NASDAQ	TAYD	Tue, May 30, 2006	6.11	6.35	5.93	6.07
2328	NASDAQ	TAYD	Fri, May 26, 2006	5.60	5.85	5.54	5.79
2327	NASDAQ	TAYD	Thu, May 25, 2006	5.65	5.70	5.32	5.58
2326	NASDAQ	TAYD	Wed, May 24, 2006	5.59	5.65	5.20	5.46
2325	NASDAQ	TAYD	Tue, May 23, 2006	5.60	5.69	5.52	5.60
2324	NASDAQ	TAYD	Mon, May 22, 2006	5.78	5.88	5.53	5.64
2323	NASDAQ	TAYD	Fri, May 19, 2006	5.92	5.92	5.50	5.75
2322	NASDAQ	TAYD	Thu, May 18, 2006	5.75	5.88	5.64	5.71
2321	NASDAQ	TAYD	Wed, May 17, 2006	5.79	5.80	5.60	5.77
2320	NASDAQ	TAYD	Tue, May 16, 2006	5.72	6.49	5.53	5.71
2319	NASDAQ	TAYD	Mon, May 15, 2006	5.97	6.01	5.69	5.72
2318	NASDAQ	TAYD	Fri, May 12, 2006	6.16	6.45	5.93	6.00
2317	NASDAQ	TAYD	Thu, May 11, 2006	6.32	6.48	6.02	6.21
2316	NASDAQ	TAYD	Wed, May 10, 2006	6.34	6.34	6.20	6.29
2315	NASDAQ	TAYD	Tue, May 9, 2006	6.09	6.49	6.09	6.23
2314	NASDAQ	TAYD	Mon, May 8, 2006	6.00	6.18	5.96	6.05
2313	NASDAQ	TAYD	Fri, May 5, 2006	6.05	6.12	5.87	6.07
2312	NASDAQ	TAYD	Thu, May 4, 2006	6.18	6.29	5.75	5.94
2311	NASDAQ	TAYD	Wed, May 3, 2006	5.49	6.49	5.49	6.29
2310	NASDAQ	TAYD	Tue, May 2, 2006	5.69	5.69	5.35	5.49
2309	NASDAQ	TAYD	Mon, May 1, 2006	5.67	5.67	5.55	5.58
2308	NASDAQ	TAYD	Fri, Apr 28, 2006	5.59	6.31	5.44	5.68
2307	NASDAQ	TAYD	Thu, Apr 27, 2006	5.42	5.63	5.35	5.63
2306	NASDAQ	TAYD	Wed, Apr 26, 2006	5.55	5.65	5.31	5.40
2305	NASDAQ	TAYD	Tue, Apr 25, 2006	5.81	5.88	5.39	5.50
2304	NASDAQ	TAYD	Mon, Apr 24, 2006	5.87	5.92	5.78	5.82
2303	NASDAQ	TAYD	Fri, Apr 21, 2006	5.95	6.15	5.88	5.90
2302	NASDAQ	TAYD	Thu, Apr 20, 2006	5.84	5.88	5.80	5.84
2301	NASDAQ	TAYD	Wed, Apr 19, 2006	5.81	5.95	5.75	5.89
2300	NASDAQ	TAYD	Tue, Apr 18, 2006	5.98	5.98	5.79	5.80
2299	NASDAQ	TAYD	Mon, Apr 17, 2006	6.19	6.19	5.72	6.00
2298	NASDAQ	TAYD	Thu, Apr 13, 2006	7.80	7.80	5.92	6.13
2297	NASDAQ	TAYD	Wed, Apr 12, 2006	8.06	8.07	7.66	7.70
2296	NASDAQ	TAYD	Tue, Apr 11, 2006	7.10	8.15	7.10	8.12
2295	NASDAQ	TAYD	Mon, Apr 10, 2006	7.03	7.60	7.03	7.11
2294	NASDAQ	TAYD	Fri, Apr 7, 2006	7.39	7.40	6.92	7.02
2293	NASDAQ	TAYD	Thu, Apr 6, 2006	7.45	8.25	7.35	7.43
2292	NASDAQ	TAYD	Wed, Apr 5, 2006	7.55	7.64	7.00	7.31
2291	NASDAQ	TAYD	Tue, Apr 4, 2006	5.90	7.63	5.85	7.59
2290	NASDAQ	TAYD	Mon, Apr 3, 2006	5.69	5.83	5.69	5.73
2289	NASDAQ	TAYD	Fri, Mar 31, 2006	5.70	5.74	5.49	5.72
2288	NASDAQ	TAYD	Thu, Mar 30, 2006	5.90	5.91	5.58	5.66
2287	NASDAQ	TAYD	Wed, Mar 29, 2006	5.68	5.93	5.61	5.78
2286	NASDAQ	TAYD	Tue, Mar 28, 2006	5.35	5.85	5.30	5.59
2285	NASDAQ	TAYD	Mon, Mar 27, 2006	5.16	5.37	5.13	5.35
2284	NASDAQ	TAYD	Fri, Mar 24, 2006	5.12	5.25	5.06	5.12
2283	NASDAQ	TAYD	Thu, Mar 23, 2006	5.19	5.19	5.09	5.11
2282	NASDAQ	TAYD	Wed, Mar 22, 2006	5.06	5.27	5.06	5.27
2281	NASDAQ	TAYD	Tue, Mar 21, 2006	5.18	5.21	5.07	5.13
2280	NASDAQ	TAYD	Mon, Mar 20, 2006	5.10	5.24	5.10	5.23
2279	NASDAQ	TAYD	Fri, Mar 17, 2006	5.15	5.18	5.03	5.05
2278	NASDAQ	TAYD	Thu, Mar 16, 2006	5.15	5.23	5.07	5.10
2277	NASDAQ	TAYD	Wed, Mar 15, 2006	5.10	5.15	5.04	5.11
2276	NASDAQ	TAYD	Tue, Mar 14, 2006	5.07	5.15	5.04	5.06
2275	NASDAQ	TAYD	Mon, Mar 13, 2006	5.25	5.25	5.07	5.10
2274	NASDAQ	TAYD	Fri, Mar 10, 2006	5.00	5.23	5.00	5.16
2273	NASDAQ	TAYD	Thu, Mar 9, 2006	5.00	5.17	5.00	5.01
2272	NASDAQ	TAYD	Wed, Mar 8, 2006	5.05	5.11	5.00	5.02
2271	NASDAQ	TAYD	Tue, Mar 7, 2006	5.15	5.27	5.03	5.03
2270	NASDAQ	TAYD	Mon, Mar 6, 2006	5.35	5.35	5.12	5.15
2269	NASDAQ	TAYD	Fri, Mar 3, 2006	5.34	5.35	5.00	5.28
2268	NASDAQ	TAYD	Thu, Mar 2, 2006	5.39	5.40	5.29	5.35
2267	NASDAQ	TAYD	Wed, Mar 1, 2006	5.35	5.42	5.22	5.27
2266	NASDAQ	TAYD	Tue, Feb 28, 2006	5.56	5.56	5.31	5.40
2265	NASDAQ	TAYD	Mon, Feb 27, 2006	5.64	5.64	5.32	5.37
2264	NASDAQ	TAYD	Fri, Feb 24, 2006	5.54	5.63	5.31	5.63
2263	NASDAQ	TAYD	Thu, Feb 23, 2006	5.64	5.64	5.36	5.43
2262	NASDAQ	TAYD	Wed, Feb 22, 2006	5.62	5.68	5.44	5.51
2261	NASDAQ	TAYD	Tue, Feb 21, 2006	5.60	5.75	5.51	5.55
2260	NASDAQ	TAYD	Fri, Feb 17, 2006	5.24	5.58	5.19	5.51
2259	NASDAQ	TAYD	Thu, Feb 16, 2006	5.19	5.36	5.13	5.21
2258	NASDAQ	TAYD	Wed, Feb 15, 2006	5.13	5.18	5.10	5.12
2257	NASDAQ	TAYD	Tue, Feb 14, 2006	5.13	5.20	5.07	5.08
2256	NASDAQ	TAYD	Mon, Feb 13, 2006	5.13	5.30	5.13	5.15
2255	NASDAQ	TAYD	Fri, Feb 10, 2006	5.11	5.20	5.07	5.14
2254	NASDAQ	TAYD	Thu, Feb 9, 2006	5.13	5.28	5.13	5.21
2253	NASDAQ	TAYD	Wed, Feb 8, 2006	5.39	5.39	5.02	5.19
2252	NASDAQ	TAYD	Tue, Feb 7, 2006	5.18	5.31	5.15	5.15
2251	NASDAQ	TAYD	Mon, Feb 6, 2006	5.20	5.35	5.20	5.21
2250	NASDAQ	TAYD	Fri, Feb 3, 2006	5.13	5.45	5.13	5.20
2249	NASDAQ	TAYD	Thu, Feb 2, 2006	5.20	5.59	5.11	5.17
2248	NASDAQ	TAYD	Wed, Feb 1, 2006	5.09	5.31	5.07	5.15
2247	NASDAQ	TAYD	Tue, Jan 31, 2006	5.03	5.22	5.03	5.07
2246	NASDAQ	TAYD	Mon, Jan 30, 2006	5.10	5.30	5.06	5.08
2245	NASDAQ	TAYD	Fri, Jan 27, 2006	5.15	5.80	5.00	5.21
2244	NASDAQ	TAYD	Thu, Jan 26, 2006	5.27	5.32	5.10	5.17
2243	NASDAQ	TAYD	Wed, Jan 25, 2006	5.68	5.74	5.21	5.36
2242	NASDAQ	TAYD	Tue, Jan 24, 2006	5.31	5.47	5.20	5.36
2241	NASDAQ	TAYD	Mon, Jan 23, 2006	5.01	5.50	5.00	5.35
2240	NASDAQ	TAYD	Fri, Jan 20, 2006	5.16	5.18	5.00	5.02
2239	NASDAQ	TAYD	Thu, Jan 19, 2006	5.31	5.51	5.11	5.12
2238	NASDAQ	TAYD	Wed, Jan 18, 2006	5.39	5.51	5.20	5.33
2237	NASDAQ	TAYD	Tue, Jan 17, 2006	5.25	6.20	5.10	5.59
2236	NASDAQ	TAYD	Fri, Jan 13, 2006	4.25	6.05	3.81	5.38
2235	NASDAQ	TAYD	Thu, Jan 12, 2006	3.92	4.25	3.91	4.25
2234	NASDAQ	TAYD	Wed, Jan 11, 2006	3.91	3.94	3.81	3.82
2233	NASDAQ	TAYD	Tue, Jan 10, 2006	3.72	3.90	3.72	3.89
2232	NASDAQ	TAYD	Mon, Jan 9, 2006	3.70	3.90	3.70	3.79
2231	NASDAQ	TAYD	Fri, Jan 6, 2006	3.70	3.73	3.59	3.72
2230	NASDAQ	TAYD	Thu, Jan 5, 2006	3.59	3.68	3.59	3.67
2229	NASDAQ	TAYD	Wed, Jan 4, 2006	3.78	3.78	3.53	3.64
2228	NASDAQ	TAYD	Tue, Jan 3, 2006	3.90	3.90	3.74	3.78
2227	NASDAQ	TAYD	Fri, Dec 30, 2005	3.80	3.94	3.78	3.91
2226	NASDAQ	TAYD	Thu, Dec 29, 2005	3.81	3.96	3.76	3.84
2225	NASDAQ	TAYD	Wed, Dec 28, 2005	3.97	3.99	3.86	3.89
2224	NASDAQ	TAYD	Tue, Dec 27, 2005	3.86	4.02	3.76	3.90
2223	NASDAQ	TAYD	Fri, Dec 23, 2005	3.78	3.99	3.78	3.93
2222	NASDAQ	TAYD	Thu, Dec 22, 2005	3.85	3.94	3.75	3.84
2221	NASDAQ	TAYD	Wed, Dec 21, 2005	3.84	3.93	3.80	3.81
2220	NASDAQ	TAYD	Tue, Dec 20, 2005	3.79	3.98	3.70	3.71
2219	NASDAQ	TAYD	Mon, Dec 19, 2005	4.32	4.32	3.61	3.77
2218	NASDAQ	TAYD	Fri, Dec 16, 2005	4.00	4.41	3.95	4.17
2217	NASDAQ	TAYD	Thu, Dec 15, 2005	3.70	4.05	3.70	3.98
2216	NASDAQ	TAYD	Wed, Dec 14, 2005	3.75	3.80	3.55	3.70
2215	NASDAQ	TAYD	Tue, Dec 13, 2005	4.11	4.86	3.72	3.79
2214	NASDAQ	TAYD	Mon, Dec 12, 2005	3.49	3.58	3.40	3.45
2213	NASDAQ	TAYD	Fri, Dec 9, 2005	3.80	3.80	3.40	3.48
2212	NASDAQ	TAYD	Thu, Dec 8, 2005	3.25	3.73	3.20	3.50
2211	NASDAQ	TAYD	Wed, Dec 7, 2005	3.16	3.24	3.08	3.15
2210	NASDAQ	TAYD	Tue, Dec 6, 2005	3.24	3.24	3.15	3.17
2209	NASDAQ	TAYD	Mon, Dec 5, 2005	3.20	3.49	3.15	3.23
2208	NASDAQ	TAYD	Fri, Dec 2, 2005	3.26	3.35	3.18	3.20
2207	NASDAQ	TAYD	Thu, Dec 1, 2005	3.12	3.21	3.12	3.18
2206	NASDAQ	TAYD	Wed, Nov 30, 2005	3.14	3.20	3.13	3.15
2205	NASDAQ	TAYD	Tue, Nov 29, 2005	3.13	3.19	3.12	3.19
2204	NASDAQ	TAYD	Mon, Nov 28, 2005	3.17	3.17	3.13	3.13
2203	NASDAQ	TAYD	Fri, Nov 25, 2005	3.12	3.20	3.12	3.14
2202	NASDAQ	TAYD	Wed, Nov 23, 2005	3.12	3.20	3.12	3.18
2201	NASDAQ	TAYD	Tue, Nov 22, 2005	3.12	3.20	3.09	3.17
2200	NASDAQ	TAYD	Mon, Nov 21, 2005	3.12	3.12	3.07	3.12
2199	NASDAQ	TAYD	Fri, Nov 18, 2005	3.20	3.20	3.10	3.12
2198	NASDAQ	TAYD	Thu, Nov 17, 2005	3.14	3.40	3.09	3.19
2197	NASDAQ	TAYD	Wed, Nov 16, 2005	3.15	3.15	3.11	3.12
2196	NASDAQ	TAYD	Tue, Nov 15, 2005	3.25	3.25	3.08	3.10
2195	NASDAQ	TAYD	Mon, Nov 14, 2005	3.10	3.14	3.05	3.08
2194	NASDAQ	TAYD	Fri, Nov 11, 2005	3.03	3.07	3.02	3.07
2193	NASDAQ	TAYD	Thu, Nov 10, 2005	3.08	3.08	3.00	3.04
2192	NASDAQ	TAYD	Wed, Nov 9, 2005	3.03	3.05	3.02	3.05
2191	NASDAQ	TAYD	Tue, Nov 8, 2005	3.03	3.08	3.02	3.02
2190	NASDAQ	TAYD	Mon, Nov 7, 2005	3.09	3.12	3.04	3.08
2189	NASDAQ	TAYD	Fri, Nov 4, 2005	3.01	3.06	2.99	3.00
2188	NASDAQ	TAYD	Thu, Nov 3, 2005	3.08	3.08	3.01	3.01
2187	NASDAQ	TAYD	Wed, Nov 2, 2005	3.09	3.13	3.03	3.05
2186	NASDAQ	TAYD	Tue, Nov 1, 2005	3.01	3.06	3.00	3.04
2185	NASDAQ	TAYD	Mon, Oct 31, 2005	3.00	3.11	3.00	3.03
2184	NASDAQ	TAYD	Fri, Oct 28, 2005	3.03	3.07	3.00	3.02
2183	NASDAQ	TAYD	Thu, Oct 27, 2005	3.05	3.09	3.03	3.03
2182	NASDAQ	TAYD	Wed, Oct 26, 2005	3.05	3.13	3.04	3.05
2181	NASDAQ	TAYD	Tue, Oct 25, 2005	3.05	3.14	3.03	3.07
2180	NASDAQ	TAYD	Mon, Oct 24, 2005	3.15	3.15	3.02	3.05
2179	NASDAQ	TAYD	Fri, Oct 21, 2005	3.03	3.07	3.03	3.07
2178	NASDAQ	TAYD	Thu, Oct 20, 2005	3.12	3.12	3.04	3.04
2177	NASDAQ	TAYD	Wed, Oct 19, 2005	3.05	3.12	3.05	3.06
2176	NASDAQ	TAYD	Tue, Oct 18, 2005	3.10	3.12	3.03	3.04
2175	NASDAQ	TAYD	Mon, Oct 17, 2005	3.16	3.16	3.00	3.10
2174	NASDAQ	TAYD	Fri, Oct 14, 2005	3.00	3.59	2.96	3.13
2173	NASDAQ	TAYD	Thu, Oct 13, 2005	3.08	3.09	2.96	3.01
2172	NASDAQ	TAYD	Wed, Oct 12, 2005	3.10	3.14	3.02	3.07
2171	NASDAQ	TAYD	Tue, Oct 11, 2005	3.21	3.43	3.05	3.09
2170	NASDAQ	TAYD	Mon, Oct 10, 2005	3.50	4.68	3.50	3.53
2169	NASDAQ	TAYD	Fri, Oct 7, 2005	2.96	3.22	2.88	3.03
2168	NASDAQ	TAYD	Thu, Oct 6, 2005	2.95	3.01	2.91	2.95
2167	NASDAQ	TAYD	Wed, Oct 5, 2005	2.97	2.97	2.86	2.86
2166	NASDAQ	TAYD	Tue, Oct 4, 2005	2.97	2.97	2.89	2.90
2165	NASDAQ	TAYD	Mon, Oct 3, 2005	2.95	2.97	2.84	2.88
2164	NASDAQ	TAYD	Fri, Sep 30, 2005	2.95	3.10	2.95	2.99
2163	NASDAQ	TAYD	Thu, Sep 29, 2005	3.00	3.05	2.98	2.99
2162	NASDAQ	TAYD	Wed, Sep 28, 2005	3.00	3.00	3.00	3.00
2161	NASDAQ	TAYD	Tue, Sep 27, 2005	3.03	3.08	2.98	3.04
2160	NASDAQ	TAYD	Mon, Sep 26, 2005	3.09	3.09	3.00	3.00
2159	NASDAQ	TAYD	Fri, Sep 23, 2005	3.07	3.10	3.02	3.08
2158	NASDAQ	TAYD	Thu, Sep 22, 2005	2.99	3.18	2.99	3.08
2157	NASDAQ	TAYD	Wed, Sep 21, 2005	3.00	3.07	3.00	3.07
2156	NASDAQ	TAYD	Tue, Sep 20, 2005	3.06	3.10	3.00	3.00
2155	NASDAQ	TAYD	Mon, Sep 19, 2005	3.03	3.13	3.00	3.02
2154	NASDAQ	TAYD	Fri, Sep 16, 2005	3.02	3.15	2.98	3.04
2153	NASDAQ	TAYD	Thu, Sep 15, 2005	3.13	3.13	2.97	3.02
2152	NASDAQ	TAYD	Wed, Sep 14, 2005	3.09	3.09	3.03	3.09
2151	NASDAQ	TAYD	Tue, Sep 13, 2005	3.12	3.12	3.06	3.06
2150	NASDAQ	TAYD	Mon, Sep 12, 2005	3.00	3.18	3.00	3.12
2149	NASDAQ	TAYD	Fri, Sep 9, 2005	3.10	3.18	3.06	3.08
2148	NASDAQ	TAYD	Thu, Sep 8, 2005	3.15	3.15	3.00	3.03
2147	NASDAQ	TAYD	Wed, Sep 7, 2005	2.95	3.11	2.95	3.04
2146	NASDAQ	TAYD	Tue, Sep 6, 2005	2.95	3.21	2.95	2.98
2145	NASDAQ	TAYD	Fri, Sep 2, 2005	3.07	3.08	2.95	3.01
2144	NASDAQ	TAYD	Thu, Sep 1, 2005	3.11	3.15	2.98	3.04
2143	NASDAQ	TAYD	Wed, Aug 31, 2005	3.05	3.19	2.95	3.02
2142	NASDAQ	TAYD	Tue, Aug 30, 2005	3.05	3.05	2.91	2.95
2141	NASDAQ	TAYD	Mon, Aug 29, 2005	3.35	3.45	2.94	3.02
2140	NASDAQ	TAYD	Fri, Aug 26, 2005	2.66	3.60	2.65	2.92
2139	NASDAQ	TAYD	Thu, Aug 25, 2005	2.79	2.86	2.63	2.63
2138	NASDAQ	TAYD	Wed, Aug 24, 2005	2.76	2.98	2.76	2.79
2137	NASDAQ	TAYD	Tue, Aug 23, 2005	2.88	2.97	2.75	2.84
2136	NASDAQ	TAYD	Mon, Aug 22, 2005	3.00	3.07	2.90	2.97
2135	NASDAQ	TAYD	Fri, Aug 19, 2005	3.01	3.01	2.97	2.99
2134	NASDAQ	TAYD	Thu, Aug 18, 2005	3.00	3.09	2.98	2.98
2133	NASDAQ	TAYD	Wed, Aug 17, 2005	3.01	3.07	2.90	3.01
2132	NASDAQ	TAYD	Tue, Aug 16, 2005	3.19	3.23	3.01	3.03
2131	NASDAQ	TAYD	Mon, Aug 15, 2005	3.10	3.10	2.98	3.04
2130	NASDAQ	TAYD	Fri, Aug 12, 2005	3.01	3.04	2.98	2.98
2129	NASDAQ	TAYD	Thu, Aug 11, 2005	2.99	3.06	2.99	3.01
2128	NASDAQ	TAYD	Wed, Aug 10, 2005	3.00	3.06	3.00	3.06
2127	NASDAQ	TAYD	Tue, Aug 9, 2005	2.99	3.10	2.99	3.00
2126	NASDAQ	TAYD	Mon, Aug 8, 2005	3.03	3.10	3.00	3.00
2125	NASDAQ	TAYD	Fri, Aug 5, 2005	3.04	3.10	3.01	3.01
2124	NASDAQ	TAYD	Thu, Aug 4, 2005	3.03	3.05	3.01	3.05
2123	NASDAQ	TAYD	Wed, Aug 3, 2005	3.01	3.09	3.01	3.01
2122	NASDAQ	TAYD	Tue, Aug 2, 2005	2.98	3.08	2.98	3.01
2121	NASDAQ	TAYD	Mon, Aug 1, 2005	3.03	3.14	3.03	3.03
2120	NASDAQ	TAYD	Fri, Jul 29, 2005	3.05	3.11	3.04	3.05
2119	NASDAQ	TAYD	Thu, Jul 28, 2005	3.05	3.14	3.05	3.06
2118	NASDAQ	TAYD	Wed, Jul 27, 2005	3.10	3.24	3.05	3.07
2117	NASDAQ	TAYD	Tue, Jul 26, 2005	3.14	3.30	3.10	3.12
2116	NASDAQ	TAYD	Mon, Jul 25, 2005	3.13	3.15	3.09	3.09
2115	NASDAQ	TAYD	Fri, Jul 22, 2005	3.06	3.11	3.03	3.03
2114	NASDAQ	TAYD	Thu, Jul 21, 2005	3.05	3.15	3.05	3.07
2113	NASDAQ	TAYD	Wed, Jul 20, 2005	3.03	3.17	3.03	3.10
2112	NASDAQ	TAYD	Tue, Jul 19, 2005	3.04	3.17	3.04	3.05
2111	NASDAQ	TAYD	Mon, Jul 18, 2005	3.29	3.29	3.03	3.08
2110	NASDAQ	TAYD	Fri, Jul 15, 2005	3.03	3.29	3.03	3.11
2109	NASDAQ	TAYD	Thu, Jul 14, 2005	3.03	3.14	3.03	3.06
2108	NASDAQ	TAYD	Wed, Jul 13, 2005	3.02	3.11	3.02	3.08
2107	NASDAQ	TAYD	Tue, Jul 12, 2005	3.08	3.13	3.08	3.09
2106	NASDAQ	TAYD	Mon, Jul 11, 2005	3.12	3.21	3.02	3.02
2105	NASDAQ	TAYD	Fri, Jul 8, 2005	3.11	3.14	3.00	3.05
2104	NASDAQ	TAYD	Thu, Jul 7, 2005	3.03	3.34	3.00	3.11
2103	NASDAQ	TAYD	Wed, Jul 6, 2005	3.00	3.08	3.00	3.00
2102	NASDAQ	TAYD	Tue, Jul 5, 2005	3.10	3.10	2.99	3.00
2101	NASDAQ	TAYD	Fri, Jul 1, 2005	3.04	3.12	3.00	3.03
2100	NASDAQ	TAYD	Thu, Jun 30, 2005	3.01	3.08	2.98	3.01
2099	NASDAQ	TAYD	Wed, Jun 29, 2005	3.05	3.11	3.01	3.01
2098	NASDAQ	TAYD	Tue, Jun 28, 2005	3.23	3.25	3.03	3.07
2097	NASDAQ	TAYD	Mon, Jun 27, 2005	3.33	3.36	3.13	3.26
2096	NASDAQ	TAYD	Fri, Jun 24, 2005	3.13	3.36	3.11	3.32
2095	NASDAQ	TAYD	Thu, Jun 23, 2005	3.25	3.29	3.13	3.13
2094	NASDAQ	TAYD	Wed, Jun 22, 2005	3.38	3.45	3.26	3.29
2093	NASDAQ	TAYD	Tue, Jun 21, 2005	3.16	3.49	3.15	3.33
2092	NASDAQ	TAYD	Mon, Jun 20, 2005	3.19	3.33	3.15	3.24
2091	NASDAQ	TAYD	Fri, Jun 17, 2005	3.15	3.48	3.00	3.15
2090	NASDAQ	TAYD	Thu, Jun 16, 2005	2.98	3.03	2.94	2.94
2089	NASDAQ	TAYD	Wed, Jun 15, 2005	3.15	3.35	2.92	2.95
2088	NASDAQ	TAYD	Tue, Jun 14, 2005	2.98	3.08	2.75	3.03
2087	NASDAQ	TAYD	Mon, Jun 13, 2005	3.01	3.01	2.91	2.92
2086	NASDAQ	TAYD	Fri, Jun 10, 2005	3.15	3.15	2.86	2.97
2085	NASDAQ	TAYD	Thu, Jun 9, 2005	2.85	3.00	2.85	2.95
2084	NASDAQ	TAYD	Wed, Jun 8, 2005	2.84	2.89	2.84	2.85
2083	NASDAQ	TAYD	Tue, Jun 7, 2005	2.94	2.95	2.84	2.85
2082	NASDAQ	TAYD	Mon, Jun 6, 2005	3.00	3.00	2.85	2.98
2081	NASDAQ	TAYD	Fri, Jun 3, 2005	3.00	3.00	2.90	2.97
2080	NASDAQ	TAYD	Thu, Jun 2, 2005	3.06	3.06	2.85	2.87
2079	NASDAQ	TAYD	Wed, Jun 1, 2005	2.88	3.75	2.72	2.93
2078	NASDAQ	TAYD	Tue, May 31, 2005	2.81	3.07	2.75	2.80
2077	NASDAQ	TAYD	Fri, May 27, 2005	2.81	2.89	2.78	2.84
2076	NASDAQ	TAYD	Thu, May 26, 2005	2.70	2.95	2.70	2.77
2075	NASDAQ	TAYD	Wed, May 25, 2005	2.70	2.79	2.70	2.73
2074	NASDAQ	TAYD	Tue, May 24, 2005	2.77	2.80	2.69	2.75
2073	NASDAQ	TAYD	Mon, May 23, 2005	2.99	2.99	2.71	2.79
2072	NASDAQ	TAYD	Fri, May 20, 2005	2.86	2.98	2.85	2.85
2071	NASDAQ	TAYD	Thu, May 19, 2005	2.90	2.91	2.83	2.91
2070	NASDAQ	TAYD	Wed, May 18, 2005	2.83	3.17	2.83	2.93
2069	NASDAQ	TAYD	Tue, May 17, 2005	2.85	2.87	2.82	2.86
2068	NASDAQ	TAYD	Mon, May 16, 2005	2.83	2.90	2.83	2.85
2067	NASDAQ	TAYD	Fri, May 13, 2005	2.83	2.90	2.82	2.82
2066	NASDAQ	TAYD	Thu, May 12, 2005	2.86	2.93	2.80	2.81
2065	NASDAQ	TAYD	Wed, May 11, 2005	3.13	3.13	2.83	2.91
2064	NASDAQ	TAYD	Tue, May 10, 2005	2.94	3.10	2.84	3.07
2063	NASDAQ	TAYD	Mon, May 9, 2005	2.83	2.95	2.61	2.81
2062	NASDAQ	TAYD	Fri, May 6, 2005	2.69	2.94	2.69	2.74
2061	NASDAQ	TAYD	Thu, May 5, 2005	2.65	2.90	2.62	2.77
2060	NASDAQ	TAYD	Wed, May 4, 2005	2.59	2.79	2.56	2.77
2059	NASDAQ	TAYD	Tue, May 3, 2005	2.81	2.81	2.60	2.60
2058	NASDAQ	TAYD	Mon, May 2, 2005	2.73	2.90	2.70	2.75
2057	NASDAQ	TAYD	Fri, Apr 29, 2005	2.90	2.90	2.70	2.72
2056	NASDAQ	TAYD	Thu, Apr 28, 2005	2.94	2.98	2.81	2.84
2055	NASDAQ	TAYD	Wed, Apr 27, 2005	2.88	2.96	2.85	2.88
2054	NASDAQ	TAYD	Tue, Apr 26, 2005	2.70	2.90	2.70	2.88
2053	NASDAQ	TAYD	Mon, Apr 25, 2005	2.70	2.85	2.68	2.74
2052	NASDAQ	TAYD	Fri, Apr 22, 2005	2.71	3.09	2.68	2.71
2051	NASDAQ	TAYD	Thu, Apr 21, 2005	2.72	2.96	2.72	2.74
2050	NASDAQ	TAYD	Wed, Apr 20, 2005	2.65	2.98	2.65	2.81
2049	NASDAQ	TAYD	Tue, Apr 19, 2005	2.70	2.79	2.62	2.64
2048	NASDAQ	TAYD	Mon, Apr 18, 2005	3.00	3.00	2.75	2.76
2047	NASDAQ	TAYD	Fri, Apr 15, 2005	3.09	3.20	2.99	3.00
2046	NASDAQ	TAYD	Thu, Apr 14, 2005	3.14	3.37	3.08	3.09
2045	NASDAQ	TAYD	Wed, Apr 13, 2005	3.25	3.28	3.14	3.15
2044	NASDAQ	TAYD	Tue, Apr 12, 2005	3.46	3.49	3.20	3.22
2043	NASDAQ	TAYD	Mon, Apr 11, 2005	3.63	3.63	3.32	3.38
2042	NASDAQ	TAYD	Fri, Apr 8, 2005	3.31	3.39	3.30	3.30
2041	NASDAQ	TAYD	Thu, Apr 7, 2005	3.30	3.47	3.25	3.26
2040	NASDAQ	TAYD	Wed, Apr 6, 2005	3.58	3.71	3.25	3.30
2039	NASDAQ	TAYD	Tue, Apr 5, 2005	3.36	3.50	3.36	3.40
2038	NASDAQ	TAYD	Mon, Apr 4, 2005	3.45	3.70	3.32	3.39
2037	NASDAQ	TAYD	Fri, Apr 1, 2005	3.45	3.75	3.25	3.49
2036	NASDAQ	TAYD	Thu, Mar 31, 2005	3.92	4.17	3.56	3.57
2035	NASDAQ	TAYD	Wed, Mar 30, 2005	3.97	4.42	3.55	3.91
2034	NASDAQ	TAYD	Tue, Mar 29, 2005	4.54	4.83	3.79	3.85
2033	NASDAQ	TAYD	Mon, Mar 28, 2005	3.26	6.44	3.13	4.79
2032	NASDAQ	TAYD	Thu, Mar 24, 2005	3.09	3.31	3.08	3.31
2031	NASDAQ	TAYD	Wed, Mar 23, 2005	3.08	3.22	3.07	3.07
2030	NASDAQ	TAYD	Tue, Mar 22, 2005	3.19	3.23	3.07	3.08
2029	NASDAQ	TAYD	Mon, Mar 21, 2005	3.55	3.55	3.15	3.27
2028	NASDAQ	TAYD	Fri, Mar 18, 2005	3.16	3.53	3.16	3.22
2027	NASDAQ	TAYD	Thu, Mar 17, 2005	3.38	3.49	3.33	3.45
2026	NASDAQ	TAYD	Wed, Mar 16, 2005	3.48	3.48	3.26	3.38
2025	NASDAQ	TAYD	Tue, Mar 15, 2005	3.36	3.79	3.35	3.43
2024	NASDAQ	TAYD	Mon, Mar 14, 2005	3.58	3.58	3.35	3.35
2023	NASDAQ	TAYD	Fri, Mar 11, 2005	3.38	3.40	3.25	3.31
2022	NASDAQ	TAYD	Thu, Mar 10, 2005	3.61	3.77	3.41	3.41
2021	NASDAQ	TAYD	Wed, Mar 9, 2005	3.95	3.98	3.50	3.72
2020	NASDAQ	TAYD	Tue, Mar 8, 2005	3.39	3.70	3.33	3.39
2019	NASDAQ	TAYD	Mon, Mar 7, 2005	3.31	3.43	3.31	3.35
2018	NASDAQ	TAYD	Fri, Mar 4, 2005	3.21	3.41	3.11	3.40
2017	NASDAQ	TAYD	Thu, Mar 3, 2005	3.42	3.50	3.16	3.22
2016	NASDAQ	TAYD	Wed, Mar 2, 2005	3.10	3.45	3.08	3.42
2015	NASDAQ	TAYD	Tue, Mar 1, 2005	3.04	3.13	3.00	3.09
2014	NASDAQ	TAYD	Mon, Feb 28, 2005	3.15	3.21	2.99	3.02
2013	NASDAQ	TAYD	Fri, Feb 25, 2005	3.35	3.35	3.21	3.22
2012	NASDAQ	TAYD	Thu, Feb 24, 2005	3.26	3.45	3.22	3.40
2011	NASDAQ	TAYD	Wed, Feb 23, 2005	3.46	3.54	3.31	3.41
2010	NASDAQ	TAYD	Tue, Feb 22, 2005	3.45	3.58	3.45	3.45
2009	NASDAQ	TAYD	Fri, Feb 18, 2005	3.55	3.59	3.35	3.44
2008	NASDAQ	TAYD	Thu, Feb 17, 2005	3.70	3.77	3.55	3.58
2007	NASDAQ	TAYD	Wed, Feb 16, 2005	3.90	3.90	3.69	3.70
2006	NASDAQ	TAYD	Tue, Feb 15, 2005	3.98	4.15	3.69	3.92
2005	NASDAQ	TAYD	Mon, Feb 14, 2005	4.09	4.16	3.91	3.98
2004	NASDAQ	TAYD	Fri, Feb 11, 2005	4.02	4.25	4.02	4.09
2003	NASDAQ	TAYD	Thu, Feb 10, 2005	4.18	4.25	3.96	4.04
2002	NASDAQ	TAYD	Wed, Feb 9, 2005	4.33	4.61	4.15	4.22
2001	NASDAQ	TAYD	Tue, Feb 8, 2005	4.32	4.42	4.25	4.36
2000	NASDAQ	TAYD	Mon, Feb 7, 2005	4.29	4.45	4.29	4.32
1999	NASDAQ	TAYD	Fri, Feb 4, 2005	4.35	4.91	4.26	4.31
1998	NASDAQ	TAYD	Thu, Feb 3, 2005	4.53	4.56	4.30	4.50
1997	NASDAQ	TAYD	Wed, Feb 2, 2005	4.26	5.10	4.25	4.60
1996	NASDAQ	TAYD	Tue, Feb 1, 2005	4.27	4.55	4.24	4.37
1995	NASDAQ	TAYD	Mon, Jan 31, 2005	4.30	4.58	4.12	4.44
1994	NASDAQ	TAYD	Fri, Jan 28, 2005	4.62	4.62	4.25	4.40
1993	NASDAQ	TAYD	Thu, Jan 27, 2005	4.80	4.80	4.45	4.55
1992	NASDAQ	TAYD	Wed, Jan 26, 2005	5.14	5.25	4.50	4.71
1991	NASDAQ	TAYD	Tue, Jan 25, 2005	4.98	5.39	4.54	4.83
1990	NASDAQ	TAYD	Mon, Jan 24, 2005	4.25	5.34	4.06	4.78
1989	NASDAQ	TAYD	Fri, Jan 21, 2005	4.37	4.68	4.17	4.33
1988	NASDAQ	TAYD	Thu, Jan 20, 2005	4.60	4.60	3.88	4.30
1987	NASDAQ	TAYD	Wed, Jan 19, 2005	4.80	5.06	4.52	4.63
1986	NASDAQ	TAYD	Tue, Jan 18, 2005	5.30	6.00	4.80	4.82
1985	NASDAQ	TAYD	Fri, Jan 14, 2005	4.33	5.24	4.23	5.18
1984	NASDAQ	TAYD	Thu, Jan 13, 2005	4.14	4.35	4.10	4.24
1983	NASDAQ	TAYD	Wed, Jan 12, 2005	4.25	4.66	4.03	4.17
1982	NASDAQ	TAYD	Tue, Jan 11, 2005	5.05	5.37	4.37	4.44
1981	NASDAQ	TAYD	Mon, Jan 10, 2005	5.64	5.90	5.26	5.28
1980	NASDAQ	TAYD	Fri, Jan 7, 2005	5.85	6.13	5.53	5.60
1979	NASDAQ	TAYD	Thu, Jan 6, 2005	6.19	6.35	5.83	5.85
1978	NASDAQ	TAYD	Wed, Jan 5, 2005	6.25	6.87	6.12	6.30
1977	NASDAQ	TAYD	Tue, Jan 4, 2005	5.91	6.75	5.53	6.73
1976	NASDAQ	TAYD	Mon, Jan 3, 2005	6.78	6.78	5.80	5.97
1975	NASDAQ	TAYD	Fri, Dec 31, 2004	7.16	7.30	6.78	6.87
1974	NASDAQ	TAYD	Thu, Dec 30, 2004	7.53	7.75	7.03	7.52
1973	NASDAQ	TAYD	Wed, Dec 29, 2004	7.29	7.46	6.54	7.07
1972	NASDAQ	TAYD	Tue, Dec 28, 2004	7.24	9.19	6.20	6.27
1971	NASDAQ	TAYD	Mon, Dec 27, 2004	2.52	6.82	2.52	6.75
1970	NASDAQ	TAYD	Thu, Dec 23, 2004	2.45	2.48	2.37	2.48
1969	NASDAQ	TAYD	Wed, Dec 22, 2004	2.38	2.39	2.35	2.36
1968	NASDAQ	TAYD	Tue, Dec 21, 2004	2.36	2.39	2.33	2.39
1967	NASDAQ	TAYD	Mon, Dec 20, 2004	2.37	2.37	2.28	2.28
1966	NASDAQ	TAYD	Fri, Dec 17, 2004	2.45	2.45	2.25	2.38
1965	NASDAQ	TAYD	Thu, Dec 16, 2004	2.27	2.38	2.27	2.32
1964	NASDAQ	TAYD	Wed, Dec 15, 2004	2.25	2.40	2.25	2.35
1963	NASDAQ	TAYD	Tue, Dec 14, 2004	2.28	2.40	2.25	2.40
1962	NASDAQ	TAYD	Mon, Dec 13, 2004	2.25	2.40	2.25	2.33
1961	NASDAQ	TAYD	Fri, Dec 10, 2004	2.26	2.32	2.26	2.32
1960	NASDAQ	TAYD	Thu, Dec 9, 2004	2.33	2.33	2.26	2.32
1959	NASDAQ	TAYD	Wed, Dec 8, 2004	2.28	2.33	2.25	2.32
1958	NASDAQ	TAYD	Tue, Dec 7, 2004	2.29	2.36	2.25	2.28
1957	NASDAQ	TAYD	Mon, Dec 6, 2004	2.32	2.45	2.20	2.37
1956	NASDAQ	TAYD	Fri, Dec 3, 2004	2.29	2.41	2.29	2.32
1955	NASDAQ	TAYD	Thu, Dec 2, 2004	2.26	2.46	2.26	2.43
1954	NASDAQ	TAYD	Wed, Dec 1, 2004	2.59	2.59	2.26	2.34
1953	NASDAQ	TAYD	Tue, Nov 30, 2004	2.41	2.59	2.41	2.44
1952	NASDAQ	TAYD	Mon, Nov 29, 2004	2.63	2.63	2.40	2.43
1951	NASDAQ	TAYD	Fri, Nov 26, 2004	2.50	3.33	2.44	2.61
1950	NASDAQ	TAYD	Wed, Nov 24, 2004	2.51	2.51	2.40	2.40
1949	NASDAQ	TAYD	Tue, Nov 23, 2004	2.36	2.46	2.31	2.31
1948	NASDAQ	TAYD	Mon, Nov 22, 2004	2.31	2.58	2.30	2.35
1947	NASDAQ	TAYD	Fri, Nov 19, 2004	2.41	2.42	2.34	2.39
1946	NASDAQ	TAYD	Thu, Nov 18, 2004	2.44	2.62	2.42	2.50
1945	NASDAQ	TAYD	Wed, Nov 17, 2004	2.28	2.45	2.26	2.42
1944	NASDAQ	TAYD	Tue, Nov 16, 2004	2.33	2.33	2.15	2.26
1943	NASDAQ	TAYD	Mon, Nov 15, 2004	2.36	2.54	2.30	2.30
1942	NASDAQ	TAYD	Fri, Nov 12, 2004	2.35	2.50	2.32	2.35
1941	NASDAQ	TAYD	Thu, Nov 11, 2004	2.23	3.09	2.23	2.31
1940	NASDAQ	TAYD	Wed, Nov 10, 2004	2.29	2.30	2.16	2.16
1939	NASDAQ	TAYD	Mon, Nov 8, 2004	2.20	2.20	2.16	2.16
1938	NASDAQ	TAYD	Fri, Nov 5, 2004	2.20	2.20	2.20	2.20
1937	NASDAQ	TAYD	Thu, Nov 4, 2004	2.19	2.24	2.15	2.24
1936	NASDAQ	TAYD	Wed, Nov 3, 2004	2.26	2.60	2.21	2.42
1935	NASDAQ	TAYD	Tue, Nov 2, 2004	2.26	2.27	2.19	2.19
1934	NASDAQ	TAYD	Mon, Nov 1, 2004	2.16	2.30	2.16	2.25
1933	NASDAQ	TAYD	Fri, Oct 29, 2004	2.07	2.12	2.07	2.12
1932	NASDAQ	TAYD	Thu, Oct 28, 2004	2.14	2.18	2.08	2.09
1931	NASDAQ	TAYD	Wed, Oct 27, 2004	2.25	2.25	2.06	2.14
1930	NASDAQ	TAYD	Tue, Oct 26, 2004	2.22	2.22	2.16	2.19
1929	NASDAQ	TAYD	Mon, Oct 25, 2004	2.27	2.35	2.21	2.28
1928	NASDAQ	TAYD	Fri, Oct 22, 2004	2.32	2.32	2.26	2.26
1927	NASDAQ	TAYD	Thu, Oct 21, 2004	2.28	2.32	2.28	2.32
1926	NASDAQ	TAYD	Wed, Oct 20, 2004	2.17	2.24	2.11	2.19
1925	NASDAQ	TAYD	Tue, Oct 19, 2004	2.16	2.25	2.16	2.25
1924	NASDAQ	TAYD	Mon, Oct 18, 2004	2.30	2.32	2.19	2.24
1923	NASDAQ	TAYD	Fri, Oct 15, 2004	2.69	2.79	2.25	2.26
1922	NASDAQ	TAYD	Wed, Oct 13, 2004	2.55	2.55	2.55	2.55
1921	NASDAQ	TAYD	Tue, Oct 12, 2004	2.40	2.68	2.40	2.68
1920	NASDAQ	TAYD	Thu, Oct 7, 2004	2.65	2.71	2.45	2.71
1919	NASDAQ	TAYD	Wed, Oct 6, 2004	2.75	2.75	2.66	2.73
1918	NASDAQ	TAYD	Tue, Oct 5, 2004	2.76	2.77	2.76	2.77
1917	NASDAQ	TAYD	Fri, Oct 1, 2004	2.75	2.75	2.63	2.70
1916	NASDAQ	TAYD	Thu, Sep 30, 2004	2.66	2.66	2.64	2.65
1915	NASDAQ	TAYD	Wed, Sep 29, 2004	2.86	2.90	2.66	2.66
1914	NASDAQ	TAYD	Tue, Sep 28, 2004	2.61	2.90	2.61	2.90
1913	NASDAQ	TAYD	Mon, Sep 27, 2004	2.56	2.77	2.56	2.77
1912	NASDAQ	TAYD	Thu, Sep 23, 2004	2.65	2.80	2.65	2.80
1911	NASDAQ	TAYD	Wed, Sep 22, 2004	2.83	2.83	2.65	2.78
1910	NASDAQ	TAYD	Tue, Sep 21, 2004	2.74	2.77	2.58	2.77
1909	NASDAQ	TAYD	Mon, Sep 20, 2004	2.73	2.74	2.71	2.73
1908	NASDAQ	TAYD	Fri, Sep 17, 2004	2.62	2.73	2.59	2.71
1907	NASDAQ	TAYD	Thu, Sep 16, 2004	2.31	2.74	2.31	2.67
1906	NASDAQ	TAYD	Wed, Sep 15, 2004	2.57	2.74	2.57	2.66
1905	NASDAQ	TAYD	Tue, Sep 14, 2004	2.64	2.71	2.47	2.57
1904	NASDAQ	TAYD	Mon, Sep 13, 2004	2.62	2.71	2.46	2.68
1903	NASDAQ	TAYD	Fri, Sep 10, 2004	2.62	2.70	2.50	2.50
1902	NASDAQ	TAYD	Thu, Sep 9, 2004	2.56	2.63	2.55	2.63
1901	NASDAQ	TAYD	Wed, Sep 8, 2004	2.64	2.68	2.54	2.62
1900	NASDAQ	TAYD	Tue, Sep 7, 2004	2.53	2.68	2.51	2.64
1899	NASDAQ	TAYD	Fri, Sep 3, 2004	2.02	2.65	2.02	2.51
1898	NASDAQ	TAYD	Thu, Sep 2, 2004	2.51	2.66	2.51	2.62
1897	NASDAQ	TAYD	Wed, Sep 1, 2004	2.58	2.64	2.50	2.64
1896	NASDAQ	TAYD	Tue, Aug 31, 2004	2.43	2.57	2.43	2.57
1895	NASDAQ	TAYD	Mon, Aug 30, 2004	2.37	2.40	2.32	2.40
1894	NASDAQ	TAYD	Fri, Aug 27, 2004	2.16	2.49	2.16	2.38
1893	NASDAQ	TAYD	Thu, Aug 26, 2004	2.16	2.16	2.11	2.15
1892	NASDAQ	TAYD	Tue, Aug 24, 2004	2.04	2.14	2.04	2.14
1891	NASDAQ	TAYD	Mon, Aug 23, 2004	2.03	2.03	2.03	2.03
1890	NASDAQ	TAYD	Thu, Aug 19, 2004	2.06	2.06	2.03	2.03
1889	NASDAQ	TAYD	Mon, Aug 16, 2004	2.05	2.10	2.04	2.04
1888	NASDAQ	TAYD	Fri, Aug 13, 2004	2.08	2.08	2.07	2.08
1887	NASDAQ	TAYD	Thu, Aug 12, 2004	2.02	2.08	2.02	2.04
1886	NASDAQ	TAYD	Wed, Aug 11, 2004	2.03	2.05	2.03	2.03
1885	NASDAQ	TAYD	Tue, Aug 10, 2004	2.03	2.03	2.03	2.03
1884	NASDAQ	TAYD	Mon, Aug 9, 2004	2.10	2.10	2.08	2.08
1883	NASDAQ	TAYD	Fri, Aug 6, 2004	2.08	2.18	2.08	2.08
1882	NASDAQ	TAYD	Thu, Aug 5, 2004	2.04	2.10	2.04	2.08
1881	NASDAQ	TAYD	Wed, Aug 4, 2004	2.06	2.06	2.06	2.06
1880	NASDAQ	TAYD	Tue, Aug 3, 2004	2.09	2.09	2.09	2.09
1879	NASDAQ	TAYD	Mon, Aug 2, 2004	2.06	2.07	2.06	2.07
1878	NASDAQ	TAYD	Fri, Jul 30, 2004	2.15	2.22	2.06	2.06
1877	NASDAQ	TAYD	Thu, Jul 29, 2004	2.13	2.20	2.08	2.08
1876	NASDAQ	TAYD	Wed, Jul 28, 2004	2.08	2.17	2.08	2.15
1875	NASDAQ	TAYD	Tue, Jul 27, 2004	2.16	2.22	2.08	2.11
1874	NASDAQ	TAYD	Mon, Jul 26, 2004	2.20	2.20	2.18	2.18
1873	NASDAQ	TAYD	Fri, Jul 23, 2004	2.17	2.17	2.17	2.17
1872	NASDAQ	TAYD	Thu, Jul 22, 2004	2.19	2.21	2.16	2.16
1871	NASDAQ	TAYD	Tue, Jul 20, 2004	2.18	2.29	2.17	2.20
1870	NASDAQ	TAYD	Mon, Jul 19, 2004	2.23	2.25	2.16	2.25
1869	NASDAQ	TAYD	Fri, Jul 16, 2004	2.26	2.26	2.16	2.16
1868	NASDAQ	TAYD	Thu, Jul 15, 2004	2.26	2.26	2.26	2.26
1867	NASDAQ	TAYD	Wed, Jul 14, 2004	2.29	2.29	2.22	2.26
1866	NASDAQ	TAYD	Tue, Jul 13, 2004	2.29	2.31	2.24	2.30
1865	NASDAQ	TAYD	Mon, Jul 12, 2004	2.26	2.30	2.24	2.30
1864	NASDAQ	TAYD	Fri, Jul 9, 2004	2.27	2.28	2.20	2.22
1863	NASDAQ	TAYD	Thu, Jul 8, 2004	2.29	2.30	2.15	2.26
1862	NASDAQ	TAYD	Wed, Jul 7, 2004	2.28	2.28	2.28	2.28
1861	NASDAQ	TAYD	Fri, Jul 2, 2004	2.31	2.31	2.22	2.22
1860	NASDAQ	TAYD	Thu, Jul 1, 2004	2.25	2.25	2.24	2.25
1859	NASDAQ	TAYD	Wed, Jun 30, 2004	2.28	2.28	2.28	2.28
1858	NASDAQ	TAYD	Tue, Jun 29, 2004	2.29	2.29	2.29	2.29
1857	NASDAQ	TAYD	Mon, Jun 28, 2004	2.34	2.34	2.29	2.29
1856	NASDAQ	TAYD	Fri, Jun 25, 2004	2.20	2.25	2.20	2.20
1855	NASDAQ	TAYD	Thu, Jun 24, 2004	2.24	2.24	2.23	2.24
1854	NASDAQ	TAYD	Wed, Jun 23, 2004	2.23	2.23	2.23	2.23
1853	NASDAQ	TAYD	Tue, Jun 22, 2004	2.21	2.23	2.20	2.20
1852	NASDAQ	TAYD	Mon, Jun 21, 2004	2.20	2.24	2.20	2.21
1851	NASDAQ	TAYD	Fri, Jun 18, 2004	2.24	2.24	2.20	2.20
1850	NASDAQ	TAYD	Thu, Jun 17, 2004	2.22	2.22	2.18	2.22
1849	NASDAQ	TAYD	Wed, Jun 16, 2004	2.18	2.22	2.16	2.22
1848	NASDAQ	TAYD	Tue, Jun 15, 2004	2.18	2.22	2.18	2.22
1847	NASDAQ	TAYD	Mon, Jun 14, 2004	2.22	2.22	2.18	2.22
1846	NASDAQ	TAYD	Thu, Jun 10, 2004	2.24	2.24	2.18	2.24
1845	NASDAQ	TAYD	Wed, Jun 9, 2004	2.24	2.24	2.24	2.24
1844	NASDAQ	TAYD	Tue, Jun 8, 2004	2.22	2.22	2.22	2.22
1843	NASDAQ	TAYD	Mon, Jun 7, 2004	2.23	2.27	2.18	2.22
1842	NASDAQ	TAYD	Thu, Jun 3, 2004	2.21	2.25	2.15	2.20
1841	NASDAQ	TAYD	Wed, Jun 2, 2004	2.30	2.30	2.23	2.23
1840	NASDAQ	TAYD	Tue, Jun 1, 2004	2.26	2.26	2.24	2.24
1839	NASDAQ	TAYD	Wed, May 26, 2004	2.26	2.26	2.26	2.26
1838	NASDAQ	TAYD	Tue, May 25, 2004	2.24	2.30	2.22	2.30
1837	NASDAQ	TAYD	Mon, May 24, 2004	2.23	2.26	2.23	2.26
1836	NASDAQ	TAYD	Fri, May 21, 2004	2.27	2.32	2.27	2.32
1835	NASDAQ	TAYD	Thu, May 20, 2004	2.35	2.35	2.20	2.26
1834	NASDAQ	TAYD	Wed, May 19, 2004	2.33	2.33	2.33	2.33
1833	NASDAQ	TAYD	Tue, May 18, 2004	2.30	2.30	2.26	2.26
1832	NASDAQ	TAYD	Mon, May 17, 2004	2.34	2.34	2.20	2.25
1831	NASDAQ	TAYD	Fri, May 14, 2004	2.28	2.28	2.26	2.28
1830	NASDAQ	TAYD	Thu, May 13, 2004	2.30	2.30	2.26	2.26
1829	NASDAQ	TAYD	Wed, May 12, 2004	2.26	2.36	2.26	2.30
1828	NASDAQ	TAYD	Tue, May 11, 2004	2.42	2.42	2.36	2.36
1827	NASDAQ	TAYD	Mon, May 10, 2004	2.37	2.37	2.30	2.36
1826	NASDAQ	TAYD	Fri, May 7, 2004	2.41	2.41	2.39	2.41
1825	NASDAQ	TAYD	Thu, May 6, 2004	2.50	2.50	2.35	2.42
1824	NASDAQ	TAYD	Wed, May 5, 2004	2.53	2.57	2.51	2.51
1823	NASDAQ	TAYD	Tue, May 4, 2004	2.41	2.52	2.41	2.45
1822	NASDAQ	TAYD	Mon, May 3, 2004	2.45	2.51	2.38	2.38
1821	NASDAQ	TAYD	Fri, Apr 30, 2004	2.40	2.70	2.38	2.38
1820	NASDAQ	TAYD	Thu, Apr 29, 2004	2.73	2.80	2.54	2.65
1819	NASDAQ	TAYD	Wed, Apr 28, 2004	2.73	2.87	2.63	2.82
1818	NASDAQ	TAYD	Tue, Apr 27, 2004	2.58	2.81	2.58	2.73
1817	NASDAQ	TAYD	Mon, Apr 26, 2004	2.79	2.79	2.41	2.60
1816	NASDAQ	TAYD	Fri, Apr 23, 2004	2.53	3.43	2.53	2.74
1815	NASDAQ	TAYD	Thu, Apr 22, 2004	2.77	2.86	2.60	2.65
1814	NASDAQ	TAYD	Wed, Apr 21, 2004	3.28	3.37	2.62	2.96
1813	NASDAQ	TAYD	Tue, Apr 20, 2004	2.41	3.49	2.41	3.21
1812	NASDAQ	TAYD	Mon, Apr 19, 2004	2.24	2.41	2.17	2.39
1811	NASDAQ	TAYD	Fri, Apr 16, 2004	2.25	2.40	2.10	2.26
1810	NASDAQ	TAYD	Thu, Apr 15, 2004	2.31	2.45	2.29	2.29
1809	NASDAQ	TAYD	Wed, Apr 14, 2004	2.37	2.37	2.31	2.31
1808	NASDAQ	TAYD	Tue, Apr 13, 2004	2.25	2.25	2.25	2.25
1807	NASDAQ	TAYD	Mon, Apr 12, 2004	2.30	2.35	2.30	2.35
1806	NASDAQ	TAYD	Thu, Apr 8, 2004	2.24	2.31	2.20	2.25
1805	NASDAQ	TAYD	Wed, Apr 7, 2004	2.19	2.20	2.12	2.14
1804	NASDAQ	TAYD	Tue, Apr 6, 2004	2.24	2.24	2.20	2.20
1803	NASDAQ	TAYD	Mon, Apr 5, 2004	2.24	2.26	2.12	2.26
1802	NASDAQ	TAYD	Fri, Apr 2, 2004	2.13	2.31	2.13	2.25
1801	NASDAQ	TAYD	Thu, Apr 1, 2004	2.26	2.35	2.26	2.27
1800	NASDAQ	TAYD	Wed, Mar 31, 2004	2.30	2.34	2.17	2.32
1799	NASDAQ	TAYD	Tue, Mar 30, 2004	2.20	2.38	2.15	2.15
1798	NASDAQ	TAYD	Mon, Mar 29, 2004	2.17	2.38	2.17	2.25
1797	NASDAQ	TAYD	Fri, Mar 26, 2004	2.20	2.36	2.17	2.36
1796	NASDAQ	TAYD	Thu, Mar 25, 2004	2.49	2.49	2.30	2.34
1795	NASDAQ	TAYD	Wed, Mar 24, 2004	2.49	2.49	2.27	2.31
1794	NASDAQ	TAYD	Tue, Mar 23, 2004	2.15	2.49	2.15	2.40
1793	NASDAQ	TAYD	Mon, Mar 22, 2004	2.30	2.30	2.13	2.19
1792	NASDAQ	TAYD	Fri, Mar 19, 2004	2.26	2.26	2.25	2.26
1791	NASDAQ	TAYD	Thu, Mar 18, 2004	2.41	2.41	2.33	2.38
1790	NASDAQ	TAYD	Wed, Mar 17, 2004	2.40	2.40	2.40	2.40
1789	NASDAQ	TAYD	Tue, Mar 16, 2004	2.38	2.42	2.34	2.34
1788	NASDAQ	TAYD	Fri, Mar 12, 2004	2.37	2.39	2.37	2.39
1787	NASDAQ	TAYD	Thu, Mar 11, 2004	2.35	2.35	2.35	2.35
1786	NASDAQ	TAYD	Wed, Mar 10, 2004	2.26	2.50	2.26	2.48
1785	NASDAQ	TAYD	Tue, Mar 9, 2004	2.39	2.50	2.39	2.50
1784	NASDAQ	TAYD	Fri, Mar 5, 2004	2.20	2.55	2.20	2.50
1783	NASDAQ	TAYD	Thu, Mar 4, 2004	2.45	2.47	2.45	2.47
1782	NASDAQ	TAYD	Wed, Mar 3, 2004	2.36	2.36	2.22	2.22
1781	NASDAQ	TAYD	Tue, Mar 2, 2004	2.35	2.35	2.25	2.25
1780	NASDAQ	TAYD	Mon, Mar 1, 2004	2.40	2.44	2.31	2.31
1779	NASDAQ	TAYD	Fri, Feb 27, 2004	2.40	2.40	2.40	2.40
1778	NASDAQ	TAYD	Thu, Feb 26, 2004	2.41	2.44	2.41	2.42
1777	NASDAQ	TAYD	Wed, Feb 25, 2004	2.49	2.49	2.39	2.39
1776	NASDAQ	TAYD	Tue, Feb 24, 2004	2.48	2.49	2.46	2.46
1775	NASDAQ	TAYD	Mon, Feb 23, 2004	2.45	2.46	2.40	2.46
1774	NASDAQ	TAYD	Fri, Feb 20, 2004	2.45	2.45	2.45	2.45
1773	NASDAQ	TAYD	Thu, Feb 19, 2004	2.46	2.46	2.42	2.42
1772	NASDAQ	TAYD	Wed, Feb 18, 2004	2.48	2.48	2.40	2.46
1771	NASDAQ	TAYD	Tue, Feb 17, 2004	2.49	2.50	2.40	2.40
1770	NASDAQ	TAYD	Fri, Feb 13, 2004	2.40	2.47	2.40	2.47
1769	NASDAQ	TAYD	Thu, Feb 12, 2004	2.43	2.43	2.43	2.43
1768	NASDAQ	TAYD	Wed, Feb 11, 2004	2.56	2.56	2.45	2.56
1767	NASDAQ	TAYD	Mon, Feb 9, 2004	2.50	2.50	2.42	2.42
1766	NASDAQ	TAYD	Fri, Feb 6, 2004	2.59	2.59	2.55	2.57
1765	NASDAQ	TAYD	Thu, Feb 5, 2004	2.46	2.53	2.46	2.53
1764	NASDAQ	TAYD	Wed, Feb 4, 2004	2.54	2.54	2.54	2.54
1763	NASDAQ	TAYD	Tue, Feb 3, 2004	2.50	2.50	2.46	2.48
1762	NASDAQ	TAYD	Mon, Feb 2, 2004	2.54	2.54	2.49	2.49
1761	NASDAQ	TAYD	Fri, Jan 30, 2004	2.47	2.53	2.47	2.53
1760	NASDAQ	TAYD	Thu, Jan 29, 2004	2.50	2.50	2.48	2.49
1759	NASDAQ	TAYD	Wed, Jan 28, 2004	2.50	2.55	2.50	2.55
1758	NASDAQ	TAYD	Tue, Jan 27, 2004	2.54	2.56	2.53	2.56
1757	NASDAQ	TAYD	Mon, Jan 26, 2004	2.47	2.53	2.47	2.51
1756	NASDAQ	TAYD	Fri, Jan 23, 2004	2.42	2.60	2.42	2.55
1755	NASDAQ	TAYD	Thu, Jan 22, 2004	2.47	2.47	2.42	2.47
1754	NASDAQ	TAYD	Wed, Jan 21, 2004	2.47	2.47	2.40	2.40
1753	NASDAQ	TAYD	Tue, Jan 20, 2004	2.39	2.39	2.36	2.38
1752	NASDAQ	TAYD	Fri, Jan 16, 2004	2.39	2.39	2.39	2.39
1751	NASDAQ	TAYD	Thu, Jan 15, 2004	2.40	2.62	2.35	2.41
1750	NASDAQ	TAYD	Wed, Jan 14, 2004	2.50	2.50	2.42	2.42
1749	NASDAQ	TAYD	Tue, Jan 13, 2004	2.70	2.70	2.51	2.51
1748	NASDAQ	TAYD	Mon, Jan 12, 2004	2.61	2.63	2.61	2.61
1747	NASDAQ	TAYD	Fri, Jan 9, 2004	2.45	2.90	2.45	2.61
1746	NASDAQ	TAYD	Thu, Jan 8, 2004	2.76	2.76	2.42	2.51
1745	NASDAQ	TAYD	Tue, Jan 6, 2004	2.77	2.78	2.66	2.69
1744	NASDAQ	TAYD	Fri, Jan 2, 2004	2.61	2.87	2.61	2.87
1743	NASDAQ	TAYD	Wed, Dec 31, 2003	2.60	2.80	2.60	2.60
1742	NASDAQ	TAYD	Tue, Dec 30, 2003	2.63	2.63	2.55	2.61
1741	NASDAQ	TAYD	Mon, Dec 29, 2003	2.71	2.71	2.56	2.62
1740	NASDAQ	TAYD	Fri, Dec 26, 2003	2.70	2.80	2.70	2.74
1739	NASDAQ	TAYD	Wed, Dec 24, 2003	2.65	2.79	2.65	2.79
1738	NASDAQ	TAYD	Tue, Dec 23, 2003	2.56	2.75	2.51	2.75
1737	NASDAQ	TAYD	Mon, Dec 22, 2003	2.40	2.72	2.40	2.72
1736	NASDAQ	TAYD	Fri, Dec 19, 2003	2.63	2.63	2.40	2.41
1735	NASDAQ	TAYD	Thu, Dec 18, 2003	2.41	2.41	2.41	2.41
1734	NASDAQ	TAYD	Wed, Dec 17, 2003	2.41	2.41	2.41	2.41
1733	NASDAQ	TAYD	Tue, Dec 16, 2003	2.41	2.41	2.41	2.41
1732	NASDAQ	TAYD	Mon, Dec 15, 2003	2.40	2.40	2.40	2.40
1731	NASDAQ	TAYD	Thu, Dec 11, 2003	2.63	2.63	2.35	2.35
1730	NASDAQ	TAYD	Tue, Dec 9, 2003	2.52	2.52	2.40	2.40
1729	NASDAQ	TAYD	Mon, Dec 8, 2003	2.53	2.61	2.52	2.52
1728	NASDAQ	TAYD	Fri, Dec 5, 2003	2.53	2.68	2.53	2.53
1727	NASDAQ	TAYD	Thu, Dec 4, 2003	2.54	2.55	2.53	2.53
1726	NASDAQ	TAYD	Wed, Dec 3, 2003	2.50	2.53	2.50	2.53
1725	NASDAQ	TAYD	Mon, Dec 1, 2003	2.46	2.50	2.46	2.50
1724	NASDAQ	TAYD	Wed, Nov 26, 2003	2.44	2.64	2.44	2.61
1723	NASDAQ	TAYD	Tue, Nov 25, 2003	2.78	2.78	2.40	2.40
1722	NASDAQ	TAYD	Mon, Nov 24, 2003	2.54	2.54	2.54	2.54
1721	NASDAQ	TAYD	Fri, Nov 21, 2003	2.45	2.45	2.45	2.45
1720	NASDAQ	TAYD	Thu, Nov 20, 2003	2.46	2.74	2.30	2.43
1719	NASDAQ	TAYD	Wed, Nov 19, 2003	2.47	2.68	2.45	2.68
1718	NASDAQ	TAYD	Tue, Nov 18, 2003	2.41	2.41	2.41	2.41
1717	NASDAQ	TAYD	Fri, Nov 14, 2003	2.61	2.61	2.51	2.51
1716	NASDAQ	TAYD	Wed, Nov 12, 2003	2.60	2.60	2.57	2.59
1715	NASDAQ	TAYD	Tue, Nov 11, 2003	2.69	2.75	2.69	2.75
1714	NASDAQ	TAYD	Fri, Nov 7, 2003	2.60	2.60	2.60	2.60
1713	NASDAQ	TAYD	Wed, Nov 5, 2003	2.58	2.58	2.58	2.58
1712	NASDAQ	TAYD	Tue, Nov 4, 2003	2.70	2.74	2.60	2.60
1711	NASDAQ	TAYD	Mon, Nov 3, 2003	2.78	2.78	2.65	2.65
1710	NASDAQ	TAYD	Fri, Oct 31, 2003	2.59	2.70	2.58	2.70
1709	NASDAQ	TAYD	Thu, Oct 30, 2003	2.47	2.50	2.45	2.50
1708	NASDAQ	TAYD	Wed, Oct 29, 2003	2.54	2.54	2.41	2.41
1707	NASDAQ	TAYD	Tue, Oct 28, 2003	2.55	2.55	2.45	2.55
1706	NASDAQ	TAYD	Mon, Oct 27, 2003	2.45	2.45	2.45	2.45
1705	NASDAQ	TAYD	Fri, Oct 24, 2003	2.40	2.41	2.40	2.41
1704	NASDAQ	TAYD	Thu, Oct 23, 2003	2.65	2.69	2.65	2.69
1703	NASDAQ	TAYD	Wed, Oct 22, 2003	2.50	2.58	2.40	2.58
1702	NASDAQ	TAYD	Tue, Oct 21, 2003	2.50	2.50	2.47	2.50
1701	NASDAQ	TAYD	Mon, Oct 20, 2003	2.34	2.89	2.34	2.60
1700	NASDAQ	TAYD	Fri, Oct 17, 2003	2.41	2.41	2.35	2.35
1699	NASDAQ	TAYD	Thu, Oct 16, 2003	2.40	2.58	2.32	2.40
1698	NASDAQ	TAYD	Wed, Oct 15, 2003	2.72	2.72	2.30	2.43
1697	NASDAQ	TAYD	Tue, Oct 14, 2003	2.69	2.94	2.69	2.73
1696	NASDAQ	TAYD	Mon, Oct 13, 2003	2.75	2.75	2.62	2.62
1695	NASDAQ	TAYD	Fri, Oct 10, 2003	2.75	2.75	2.67	2.68
1694	NASDAQ	TAYD	Thu, Oct 9, 2003	2.77	2.77	2.64	2.64
1693	NASDAQ	TAYD	Wed, Oct 8, 2003	2.75	2.94	2.49	2.89
1692	NASDAQ	TAYD	Tue, Oct 7, 2003	2.59	2.75	2.59	2.75
1691	NASDAQ	TAYD	Mon, Oct 6, 2003	2.76	2.77	2.45	2.46
1690	NASDAQ	TAYD	Fri, Oct 3, 2003	2.70	2.70	2.59	2.61
1689	NASDAQ	TAYD	Thu, Oct 2, 2003	2.58	2.61	2.51	2.61
1688	NASDAQ	TAYD	Mon, Sep 29, 2003	2.52	2.52	2.52	2.52
1687	NASDAQ	TAYD	Thu, Sep 25, 2003	2.51	2.57	2.50	2.50
1686	NASDAQ	TAYD	Wed, Sep 24, 2003	2.51	2.51	2.36	2.42
1685	NASDAQ	TAYD	Tue, Sep 23, 2003	2.52	2.52	2.52	2.52
1684	NASDAQ	TAYD	Mon, Sep 22, 2003	2.57	2.66	2.57	2.66
1683	NASDAQ	TAYD	Fri, Sep 19, 2003	2.52	2.52	2.52	2.52
1682	NASDAQ	TAYD	Thu, Sep 18, 2003	2.57	2.57	2.51	2.51
1681	NASDAQ	TAYD	Wed, Sep 17, 2003	2.51	2.51	2.51	2.51
1680	NASDAQ	TAYD	Tue, Sep 16, 2003	2.64	2.64	2.54	2.54
1679	NASDAQ	TAYD	Mon, Sep 15, 2003	2.88	2.88	2.60	2.69
1678	NASDAQ	TAYD	Thu, Sep 11, 2003	2.60	2.61	2.60	2.60
1677	NASDAQ	TAYD	Wed, Sep 10, 2003	2.54	2.55	2.54	2.55
1676	NASDAQ	TAYD	Tue, Sep 9, 2003	2.48	2.57	2.48	2.51
1675	NASDAQ	TAYD	Fri, Sep 5, 2003	2.48	2.58	2.48	2.58
1674	NASDAQ	TAYD	Thu, Sep 4, 2003	2.50	2.50	2.50	2.50
1673	NASDAQ	TAYD	Wed, Sep 3, 2003	2.52	2.59	2.47	2.47
1672	NASDAQ	TAYD	Fri, Aug 29, 2003	2.60	2.60	2.55	2.60
1671	NASDAQ	TAYD	Thu, Aug 28, 2003	2.78	2.78	2.31	2.60
1670	NASDAQ	TAYD	Wed, Aug 27, 2003	2.94	3.03	2.80	2.80
1669	NASDAQ	TAYD	Tue, Aug 26, 2003	2.95	2.95	2.95	2.95
1668	NASDAQ	TAYD	Mon, Aug 25, 2003	3.00	3.00	2.80	2.94
1667	NASDAQ	TAYD	Fri, Aug 22, 2003	3.00	3.00	2.78	2.94
1666	NASDAQ	TAYD	Thu, Aug 21, 2003	2.89	2.98	2.89	2.98
1665	NASDAQ	TAYD	Wed, Aug 20, 2003	2.79	2.79	2.78	2.78
1664	NASDAQ	TAYD	Thu, Aug 14, 2003	3.00	3.00	3.00	3.00
1663	NASDAQ	TAYD	Wed, Aug 13, 2003	2.98	3.00	2.98	3.00
1662	NASDAQ	TAYD	Tue, Aug 12, 2003	2.97	2.98	2.97	2.98
1661	NASDAQ	TAYD	Mon, Aug 11, 2003	2.90	3.00	2.81	2.81
1660	NASDAQ	TAYD	Fri, Aug 8, 2003	2.87	3.19	2.85	3.10
1659	NASDAQ	TAYD	Thu, Aug 7, 2003	2.70	2.90	2.70	2.75
1658	NASDAQ	TAYD	Wed, Aug 6, 2003	2.59	2.69	2.59	2.69
1657	NASDAQ	TAYD	Tue, Aug 5, 2003	2.60	2.60	2.60	2.60
1656	NASDAQ	TAYD	Mon, Aug 4, 2003	2.55	2.56	2.55	2.56
1655	NASDAQ	TAYD	Fri, Aug 1, 2003	2.57	2.67	2.51	2.67
1654	NASDAQ	TAYD	Thu, Jul 31, 2003	2.49	2.70	2.49	2.50
1653	NASDAQ	TAYD	Wed, Jul 30, 2003	2.38	2.46	2.38	2.40
1652	NASDAQ	TAYD	Tue, Jul 29, 2003	2.38	2.38	2.38	2.38
1651	NASDAQ	TAYD	Mon, Jul 28, 2003	2.50	2.50	2.30	2.30
1650	NASDAQ	TAYD	Thu, Jul 24, 2003	2.40	2.65	2.30	2.52
1649	NASDAQ	TAYD	Wed, Jul 23, 2003	2.48	2.62	2.48	2.61
1648	NASDAQ	TAYD	Mon, Jul 21, 2003	2.44	2.44	2.40	2.40
1647	NASDAQ	TAYD	Fri, Jul 18, 2003	2.46	2.52	2.45	2.52
1646	NASDAQ	TAYD	Wed, Jul 16, 2003	2.45	2.45	2.42	2.42
1645	NASDAQ	TAYD	Tue, Jul 15, 2003	2.48	2.48	2.45	2.45
1644	NASDAQ	TAYD	Mon, Jul 14, 2003	2.44	2.50	2.40	2.45
1643	NASDAQ	TAYD	Fri, Jul 11, 2003	2.45	2.50	2.41	2.45
1642	NASDAQ	TAYD	Thu, Jul 10, 2003	2.43	2.45	2.43	2.45
1641	NASDAQ	TAYD	Mon, Jul 7, 2003	2.45	2.45	2.30	2.30
1640	NASDAQ	TAYD	Thu, Jul 3, 2003	2.43	2.44	2.34	2.44
1639	NASDAQ	TAYD	Wed, Jul 2, 2003	2.50	2.62	2.30	2.33
1638	NASDAQ	TAYD	Tue, Jul 1, 2003	2.50	2.50	2.50	2.50
1637	NASDAQ	TAYD	Mon, Jun 30, 2003	2.52	2.53	2.50	2.53
1636	NASDAQ	TAYD	Thu, Jun 26, 2003	2.67	2.68	2.67	2.68
1635	NASDAQ	TAYD	Wed, Jun 25, 2003	2.52	2.53	2.52	2.53
1634	NASDAQ	TAYD	Wed, Jun 18, 2003	2.54	2.68	2.54	2.68
1633	NASDAQ	TAYD	Tue, Jun 17, 2003	2.60	2.61	2.60	2.60
1632	NASDAQ	TAYD	Mon, Jun 16, 2003	2.36	2.60	2.36	2.60
1631	NASDAQ	TAYD	Fri, Jun 13, 2003	2.35	2.45	2.30	2.32
1630	NASDAQ	TAYD	Thu, Jun 12, 2003	2.35	2.35	2.35	2.35
1629	NASDAQ	TAYD	Tue, Jun 10, 2003	2.39	2.40	2.29	2.29
1628	NASDAQ	TAYD	Fri, Jun 6, 2003	2.45	2.50	2.25	2.50
1627	NASDAQ	TAYD	Thu, Jun 5, 2003	2.50	2.50	2.50	2.50
1626	NASDAQ	TAYD	Wed, Jun 4, 2003	2.55	2.55	2.29	2.45
1625	NASDAQ	TAYD	Tue, Jun 3, 2003	2.50	2.55	2.50	2.55
1624	NASDAQ	TAYD	Mon, Jun 2, 2003	2.50	2.75	2.50	2.55
1623	NASDAQ	TAYD	Fri, May 30, 2003	2.40	2.51	2.40	2.50
1622	NASDAQ	TAYD	Thu, May 29, 2003	2.41	2.68	2.41	2.43
1621	NASDAQ	TAYD	Wed, May 28, 2003	2.60	2.60	2.60	2.60
1620	NASDAQ	TAYD	Tue, May 27, 2003	2.50	2.50	2.50	2.50
1619	NASDAQ	TAYD	Fri, May 23, 2003	2.49	2.49	2.49	2.49
1618	NASDAQ	TAYD	Thu, May 22, 2003	2.49	2.49	2.49	2.49
1617	NASDAQ	TAYD	Wed, May 21, 2003	2.39	2.40	2.35	2.40
1616	NASDAQ	TAYD	Tue, May 20, 2003	2.39	2.49	2.39	2.39
1615	NASDAQ	TAYD	Fri, May 16, 2003	2.40	2.40	2.39	2.39
1614	NASDAQ	TAYD	Wed, May 14, 2003	2.46	2.47	2.46	2.47
1613	NASDAQ	TAYD	Tue, May 13, 2003	2.39	2.39	2.35	2.35
1612	NASDAQ	TAYD	Mon, May 12, 2003	2.39	2.39	2.37	2.37
1611	NASDAQ	TAYD	Fri, May 9, 2003	2.39	2.40	2.39	2.39
1610	NASDAQ	TAYD	Wed, May 7, 2003	2.40	2.40	2.39	2.40
1609	NASDAQ	TAYD	Tue, May 6, 2003	2.45	2.49	2.40	2.40
1608	NASDAQ	TAYD	Mon, May 5, 2003	2.38	2.45	2.37	2.45
1607	NASDAQ	TAYD	Fri, May 2, 2003	2.38	2.38	2.37	2.38
1606	NASDAQ	TAYD	Thu, May 1, 2003	2.30	2.30	2.30	2.30
1605	NASDAQ	TAYD	Wed, Apr 30, 2003	2.38	2.38	2.38	2.38
1604	NASDAQ	TAYD	Tue, Apr 29, 2003	2.35	2.35	2.35	2.35
1603	NASDAQ	TAYD	Fri, Apr 25, 2003	2.27	2.27	2.27	2.27
1602	NASDAQ	TAYD	Tue, Apr 22, 2003	2.25	2.25	2.22	2.25
1601	NASDAQ	TAYD	Mon, Apr 21, 2003	2.40	2.40	2.40	2.40
1600	NASDAQ	TAYD	Thu, Apr 17, 2003	2.39	2.39	2.39	2.39
1599	NASDAQ	TAYD	Wed, Apr 16, 2003	2.26	2.27	2.25	2.27
1598	NASDAQ	TAYD	Mon, Apr 14, 2003	2.35	2.39	2.26	2.30
1597	NASDAQ	TAYD	Fri, Apr 11, 2003	2.25	2.28	2.25	2.26
1596	NASDAQ	TAYD	Thu, Apr 10, 2003	2.30	2.30	2.28	2.28
1595	NASDAQ	TAYD	Wed, Apr 9, 2003	2.31	2.40	2.29	2.40
1594	NASDAQ	TAYD	Tue, Apr 8, 2003	2.30	2.31	2.30	2.31
1593	NASDAQ	TAYD	Mon, Apr 7, 2003	2.50	2.50	2.05	2.31
1592	NASDAQ	TAYD	Fri, Apr 4, 2003	2.29	2.29	2.29	2.29
1591	NASDAQ	TAYD	Thu, Apr 3, 2003	2.50	2.50	2.43	2.49
1590	NASDAQ	TAYD	Wed, Apr 2, 2003	2.60	2.60	2.27	2.33
1589	NASDAQ	TAYD	Tue, Apr 1, 2003	2.42	2.60	2.42	2.60
1588	NASDAQ	TAYD	Fri, Mar 28, 2003	2.58	2.58	2.58	2.58
1587	NASDAQ	TAYD	Thu, Mar 27, 2003	2.43	2.61	2.43	2.43
1586	NASDAQ	TAYD	Wed, Mar 26, 2003	2.60	2.61	2.30	2.39
1585	NASDAQ	TAYD	Tue, Mar 25, 2003	2.47	2.61	2.25	2.61
1584	NASDAQ	TAYD	Mon, Mar 24, 2003	2.75	2.75	2.50	2.50
1583	NASDAQ	TAYD	Thu, Mar 20, 2003	2.47	2.50	2.46	2.46
1582	NASDAQ	TAYD	Tue, Mar 18, 2003	2.41	2.41	2.40	2.40
1581	NASDAQ	TAYD	Fri, Mar 14, 2003	2.41	2.49	2.41	2.49
1580	NASDAQ	TAYD	Tue, Mar 11, 2003	2.42	2.46	2.42	2.45
1579	NASDAQ	TAYD	Thu, Mar 6, 2003	2.42	2.42	2.41	2.41
1578	NASDAQ	TAYD	Wed, Mar 5, 2003	2.50	2.50	2.42	2.42
1577	NASDAQ	TAYD	Tue, Mar 4, 2003	2.45	2.46	2.45	2.46
1576	NASDAQ	TAYD	Mon, Mar 3, 2003	2.50	2.50	2.46	2.46
1575	NASDAQ	TAYD	Fri, Feb 28, 2003	2.52	2.52	2.51	2.51
1574	NASDAQ	TAYD	Thu, Feb 27, 2003	2.50	2.50	2.50	2.50
1573	NASDAQ	TAYD	Tue, Feb 25, 2003	2.52	2.52	2.52	2.52
1572	NASDAQ	TAYD	Mon, Feb 24, 2003	2.58	2.58	2.58	2.58
1571	NASDAQ	TAYD	Thu, Feb 20, 2003	2.65	2.65	2.50	2.65
1570	NASDAQ	TAYD	Wed, Feb 19, 2003	2.51	2.71	2.48	2.54
1569	NASDAQ	TAYD	Tue, Feb 18, 2003	2.49	2.73	2.49	2.73
1568	NASDAQ	TAYD	Thu, Feb 13, 2003	2.53	2.53	2.51	2.51
1567	NASDAQ	TAYD	Wed, Feb 12, 2003	2.55	2.55	2.54	2.54
1566	NASDAQ	TAYD	Mon, Feb 10, 2003	2.53	2.54	2.53	2.54
1565	NASDAQ	TAYD	Thu, Feb 6, 2003	2.71	2.71	2.55	2.55
1564	NASDAQ	TAYD	Wed, Feb 5, 2003	2.51	2.51	2.50	2.50
1563	NASDAQ	TAYD	Mon, Feb 3, 2003	2.74	2.75	2.74	2.74
1562	NASDAQ	TAYD	Fri, Jan 31, 2003	2.58	2.74	2.51	2.74
1561	NASDAQ	TAYD	Mon, Jan 27, 2003	2.85	2.90	2.62	2.62
1560	NASDAQ	TAYD	Fri, Jan 24, 2003	2.81	2.82	2.77	2.82
1559	NASDAQ	TAYD	Thu, Jan 23, 2003	2.92	2.92	2.73	2.87
1558	NASDAQ	TAYD	Wed, Jan 22, 2003	2.47	2.52	2.47	2.51
1557	NASDAQ	TAYD	Tue, Jan 21, 2003	2.70	2.90	2.50	2.50
1556	NASDAQ	TAYD	Fri, Jan 17, 2003	2.60	2.60	2.57	2.57
1555	NASDAQ	TAYD	Thu, Jan 16, 2003	2.70	2.70	2.68	2.68
1554	NASDAQ	TAYD	Wed, Jan 15, 2003	2.97	2.97	2.44	2.44
1553	NASDAQ	TAYD	Tue, Jan 14, 2003	2.56	3.05	2.56	3.05
1552	NASDAQ	TAYD	Fri, Jan 10, 2003	2.41	2.46	2.30	2.45
1551	NASDAQ	TAYD	Thu, Jan 9, 2003	2.42	2.42	2.40	2.42
1550	NASDAQ	TAYD	Tue, Jan 7, 2003	2.43	2.43	2.40	2.40
1549	NASDAQ	TAYD	Mon, Jan 6, 2003	2.63	2.63	2.44	2.44
1548	NASDAQ	TAYD	Fri, Jan 3, 2003	2.45	2.55	2.41	2.41
1547	NASDAQ	TAYD	Tue, Dec 31, 2002	2.36	2.37	2.31	2.35
1546	NASDAQ	TAYD	Mon, Dec 30, 2002	2.45	2.50	2.36	2.36
1545	NASDAQ	TAYD	Fri, Dec 27, 2002	2.39	2.39	2.36	2.37
1544	NASDAQ	TAYD	Thu, Dec 26, 2002	2.40	2.48	2.38	2.41
1543	NASDAQ	TAYD	Tue, Dec 24, 2002	2.38	2.38	2.38	2.38
1542	NASDAQ	TAYD	Mon, Dec 23, 2002	2.41	2.42	2.39	2.39
1541	NASDAQ	TAYD	Fri, Dec 20, 2002	2.42	2.52	2.41	2.41
1540	NASDAQ	TAYD	Thu, Dec 19, 2002	2.41	2.45	2.40	2.45
1539	NASDAQ	TAYD	Wed, Dec 18, 2002	2.43	2.47	2.31	2.31
1538	NASDAQ	TAYD	Tue, Dec 17, 2002	2.36	2.36	2.36	2.36
1537	NASDAQ	TAYD	Mon, Dec 16, 2002	2.44	2.55	2.32	2.32
1536	NASDAQ	TAYD	Thu, Dec 12, 2002	2.56	2.56	2.45	2.45
1535	NASDAQ	TAYD	Wed, Dec 11, 2002	2.46	2.56	2.44	2.47
1534	NASDAQ	TAYD	Tue, Dec 10, 2002	2.41	2.57	2.41	2.46
1533	NASDAQ	TAYD	Fri, Dec 6, 2002	2.45	2.64	2.45	2.64
1532	NASDAQ	TAYD	Thu, Dec 5, 2002	2.52	2.52	2.45	2.45
1531	NASDAQ	TAYD	Wed, Dec 4, 2002	2.53	2.53	2.53	2.53
1530	NASDAQ	TAYD	Tue, Dec 3, 2002	2.54	2.54	2.53	2.54
1529	NASDAQ	TAYD	Fri, Nov 29, 2002	2.54	2.56	2.53	2.54
1528	NASDAQ	TAYD	Wed, Nov 27, 2002	2.68	2.68	2.68	2.68
1527	NASDAQ	TAYD	Tue, Nov 26, 2002	2.54	2.54	2.52	2.52
1526	NASDAQ	TAYD	Mon, Nov 25, 2002	2.49	2.70	2.49	2.70
1525	NASDAQ	TAYD	Fri, Nov 22, 2002	2.49	2.51	2.49	2.50
1524	NASDAQ	TAYD	Thu, Nov 21, 2002	2.41	2.41	2.41	2.41
1523	NASDAQ	TAYD	Wed, Nov 20, 2002	2.38	2.38	2.38	2.38
1522	NASDAQ	TAYD	Tue, Nov 19, 2002	2.49	2.49	2.32	2.32
1521	NASDAQ	TAYD	Thu, Nov 14, 2002	2.42	2.44	2.35	2.35
1520	NASDAQ	TAYD	Tue, Nov 12, 2002	2.42	2.42	2.42	2.42
1519	NASDAQ	TAYD	Mon, Nov 11, 2002	2.41	2.53	2.41	2.53
1518	NASDAQ	TAYD	Fri, Nov 8, 2002	2.49	2.50	2.49	2.50
1517	NASDAQ	TAYD	Thu, Nov 7, 2002	2.55	2.55	2.33	2.44
1516	NASDAQ	TAYD	Wed, Nov 6, 2002	2.63	2.63	2.49	2.50
1515	NASDAQ	TAYD	Tue, Nov 5, 2002	2.49	2.51	2.49	2.51
1514	NASDAQ	TAYD	Mon, Nov 4, 2002	2.45	2.51	2.40	2.50
1513	NASDAQ	TAYD	Fri, Nov 1, 2002	2.49	2.50	2.41	2.50
1512	NASDAQ	TAYD	Thu, Oct 31, 2002	2.49	2.51	2.49	2.51
1511	NASDAQ	TAYD	Wed, Oct 30, 2002	2.49	2.49	2.49	2.49
1510	NASDAQ	TAYD	Mon, Oct 28, 2002	2.50	2.51	2.50	2.50
1509	NASDAQ	TAYD	Fri, Oct 25, 2002	2.52	2.52	2.52	2.52
1508	NASDAQ	TAYD	Thu, Oct 24, 2002	2.69	2.69	2.69	2.69
1507	NASDAQ	TAYD	Wed, Oct 23, 2002	2.50	2.68	2.50	2.68
1506	NASDAQ	TAYD	Tue, Oct 22, 2002	2.35	2.68	2.35	2.68
1505	NASDAQ	TAYD	Mon, Oct 21, 2002	2.70	2.70	2.50	2.50
1504	NASDAQ	TAYD	Fri, Oct 18, 2002	2.50	2.52	2.50	2.52
1503	NASDAQ	TAYD	Thu, Oct 17, 2002	2.57	2.60	2.25	2.45
1502	NASDAQ	TAYD	Wed, Oct 16, 2002	2.56	2.57	2.55	2.56
1501	NASDAQ	TAYD	Tue, Oct 15, 2002	2.20	2.41	2.19	2.41
1500	NASDAQ	TAYD	Mon, Oct 14, 2002	2.00	2.19	2.00	2.16
1499	NASDAQ	TAYD	Fri, Oct 11, 2002	2.07	2.15	2.07	2.09
1498	NASDAQ	TAYD	Thu, Oct 10, 2002	2.14	2.14	2.00	2.00
1497	NASDAQ	TAYD	Wed, Oct 9, 2002	2.05	2.05	2.00	2.05
1496	NASDAQ	TAYD	Tue, Oct 8, 2002	2.09	2.09	2.01	2.08
1495	NASDAQ	TAYD	Mon, Oct 7, 2002	2.10	2.10	2.06	2.06
1494	NASDAQ	TAYD	Fri, Oct 4, 2002	2.04	2.05	2.01	2.01
1493	NASDAQ	TAYD	Thu, Oct 3, 2002	2.05	2.14	2.03	2.14
1492	NASDAQ	TAYD	Wed, Oct 2, 2002	2.07	2.10	2.05	2.05
1491	NASDAQ	TAYD	Tue, Oct 1, 2002	2.15	2.20	2.05	2.05
1490	NASDAQ	TAYD	Mon, Sep 30, 2002	2.19	2.19	2.15	2.15
1489	NASDAQ	TAYD	Fri, Sep 27, 2002	2.17	2.20	2.17	2.20
1488	NASDAQ	TAYD	Thu, Sep 26, 2002	2.24	2.25	2.20	2.25
1487	NASDAQ	TAYD	Wed, Sep 25, 2002	2.24	2.25	2.24	2.25
1486	NASDAQ	TAYD	Mon, Sep 23, 2002	2.30	2.30	2.21	2.21
1485	NASDAQ	TAYD	Fri, Sep 20, 2002	2.38	2.39	2.30	2.30
1484	NASDAQ	TAYD	Thu, Sep 19, 2002	2.31	2.39	2.31	2.39
1483	NASDAQ	TAYD	Wed, Sep 18, 2002	2.25	2.31	2.25	2.31
1482	NASDAQ	TAYD	Tue, Sep 17, 2002	2.33	2.33	2.30	2.31
1481	NASDAQ	TAYD	Mon, Sep 16, 2002	2.20	2.20	2.15	2.20
1480	NASDAQ	TAYD	Fri, Sep 13, 2002	2.15	2.20	2.15	2.20
1479	NASDAQ	TAYD	Thu, Sep 12, 2002	2.35	2.35	2.10	2.10
1478	NASDAQ	TAYD	Wed, Sep 11, 2002	2.30	2.30	2.25	2.29
1477	NASDAQ	TAYD	Tue, Sep 10, 2002	2.15	2.35	2.15	2.25
1476	NASDAQ	TAYD	Mon, Sep 9, 2002	2.41	2.44	2.20	2.23
1475	NASDAQ	TAYD	Fri, Sep 6, 2002	2.55	2.56	2.25	2.50
1474	NASDAQ	TAYD	Thu, Sep 5, 2002	2.61	2.74	2.50	2.65
1473	NASDAQ	TAYD	Wed, Sep 4, 2002	2.94	2.94	2.60	2.67
1472	NASDAQ	TAYD	Tue, Sep 3, 2002	2.81	2.92	2.75	2.92
1471	NASDAQ	TAYD	Fri, Aug 30, 2002	3.01	3.01	2.80	2.81
1470	NASDAQ	TAYD	Thu, Aug 29, 2002	3.60	3.60	2.65	3.02
1469	NASDAQ	TAYD	Wed, Aug 28, 2002	4.01	4.06	2.78	3.15
1468	NASDAQ	TAYD	Tue, Aug 27, 2002	4.27	4.27	4.27	4.27
1467	NASDAQ	TAYD	Mon, Aug 26, 2002	4.35	4.38	4.27	4.27
1466	NASDAQ	TAYD	Thu, Aug 22, 2002	4.27	4.27	4.26	4.26
1465	NASDAQ	TAYD	Wed, Aug 21, 2002	4.52	4.52	4.26	4.26
1464	NASDAQ	TAYD	Tue, Aug 20, 2002	4.40	4.40	4.26	4.26
1463	NASDAQ	TAYD	Mon, Aug 19, 2002	4.09	4.60	4.09	4.42
1462	NASDAQ	TAYD	Fri, Aug 16, 2002	3.60	4.08	3.60	4.08
1461	NASDAQ	TAYD	Wed, Aug 14, 2002	3.60	3.60	3.60	3.60
1460	NASDAQ	TAYD	Tue, Aug 13, 2002	3.61	3.61	3.60	3.60
1459	NASDAQ	TAYD	Mon, Aug 12, 2002	3.60	3.60	3.60	3.60
1458	NASDAQ	TAYD	Fri, Aug 9, 2002	3.60	3.60	3.60	3.60
1457	NASDAQ	TAYD	Thu, Aug 8, 2002	3.61	3.61	3.61	3.61
1456	NASDAQ	TAYD	Wed, Aug 7, 2002	3.64	3.65	3.60	3.60
1455	NASDAQ	TAYD	Tue, Aug 6, 2002	3.60	3.60	3.60	3.60
1454	NASDAQ	TAYD	Mon, Aug 5, 2002	3.60	3.60	3.60	3.60
1453	NASDAQ	TAYD	Fri, Aug 2, 2002	3.60	3.60	3.60	3.60
1452	NASDAQ	TAYD	Thu, Aug 1, 2002	3.60	3.74	3.60	3.74
1451	NASDAQ	TAYD	Tue, Jul 30, 2002	3.65	3.75	3.65	3.75
1450	NASDAQ	TAYD	Mon, Jul 29, 2002	3.61	3.87	3.61	3.87
1449	NASDAQ	TAYD	Fri, Jul 26, 2002	3.45	3.60	3.45	3.60
1448	NASDAQ	TAYD	Thu, Jul 25, 2002	3.49	3.55	3.45	3.55
1447	NASDAQ	TAYD	Wed, Jul 24, 2002	3.60	3.60	3.45	3.45
1446	NASDAQ	TAYD	Thu, Jul 18, 2002	3.76	3.76	3.76	3.76
1445	NASDAQ	TAYD	Wed, Jul 17, 2002	4.00	4.00	3.92	3.92
1444	NASDAQ	TAYD	Tue, Jul 16, 2002	3.60	4.10	3.60	4.05
1443	NASDAQ	TAYD	Mon, Jul 15, 2002	3.39	3.60	3.15	3.35
1442	NASDAQ	TAYD	Fri, Jul 12, 2002	3.60	3.60	3.60	3.60
1441	NASDAQ	TAYD	Thu, Jul 11, 2002	3.72	3.77	3.11	3.69
1440	NASDAQ	TAYD	Wed, Jul 10, 2002	3.75	3.75	3.75	3.75
1439	NASDAQ	TAYD	Tue, Jul 9, 2002	3.72	3.75	3.72	3.75
1438	NASDAQ	TAYD	Fri, Jul 5, 2002	3.72	3.73	3.72	3.72
1437	NASDAQ	TAYD	Wed, Jul 3, 2002	3.70	3.70	3.70	3.70
1436	NASDAQ	TAYD	Tue, Jul 2, 2002	4.00	4.00	3.64	3.78
1435	NASDAQ	TAYD	Mon, Jul 1, 2002	3.84	3.95	3.84	3.95
1434	NASDAQ	TAYD	Fri, Jun 28, 2002	3.90	4.05	3.90	3.90
1433	NASDAQ	TAYD	Thu, Jun 27, 2002	3.85	3.90	3.85	3.90
1432	NASDAQ	TAYD	Wed, Jun 26, 2002	3.83	3.90	3.83	3.90
1431	NASDAQ	TAYD	Tue, Jun 25, 2002	3.98	3.99	3.71	3.85
1430	NASDAQ	TAYD	Mon, Jun 24, 2002	4.03	4.05	4.00	4.01
1429	NASDAQ	TAYD	Fri, Jun 21, 2002	4.14	4.14	4.14	4.14
1428	NASDAQ	TAYD	Thu, Jun 20, 2002	4.15	4.20	4.15	4.15
1427	NASDAQ	TAYD	Wed, Jun 19, 2002	4.29	4.29	4.06	4.12
1426	NASDAQ	TAYD	Mon, Jun 17, 2002	4.28	4.28	4.17	4.17
1425	NASDAQ	TAYD	Fri, Jun 14, 2002	4.36	4.36	4.15	4.26
1424	NASDAQ	TAYD	Thu, Jun 13, 2002	4.39	4.40	4.36	4.36
1423	NASDAQ	TAYD	Wed, Jun 12, 2002	4.50	4.50	4.36	4.36
1422	NASDAQ	TAYD	Tue, Jun 11, 2002	4.44	4.44	4.36	4.36
1421	NASDAQ	TAYD	Mon, Jun 10, 2002	4.40	4.41	4.15	4.41
1420	NASDAQ	TAYD	Fri, Jun 7, 2002	4.40	4.45	4.40	4.45
1419	NASDAQ	TAYD	Wed, Jun 5, 2002	4.50	4.50	4.45	4.49
1418	NASDAQ	TAYD	Tue, Jun 4, 2002	4.45	4.50	4.45	4.50
1417	NASDAQ	TAYD	Mon, Jun 3, 2002	4.59	4.59	4.35	4.45
1416	NASDAQ	TAYD	Fri, May 31, 2002	4.57	4.57	4.55	4.55
1415	NASDAQ	TAYD	Thu, May 30, 2002	4.80	4.80	4.44	4.50
1414	NASDAQ	TAYD	Wed, May 29, 2002	4.74	4.74	4.60	4.74
1413	NASDAQ	TAYD	Tue, May 28, 2002	4.80	4.80	4.74	4.74
1412	NASDAQ	TAYD	Fri, May 24, 2002	4.78	4.86	4.78	4.86
1411	NASDAQ	TAYD	Thu, May 23, 2002	5.07	5.07	4.75	4.80
1410	NASDAQ	TAYD	Wed, May 22, 2002	5.00	5.08	5.00	5.08
1409	NASDAQ	TAYD	Tue, May 21, 2002	5.22	5.22	4.91	5.20
1408	NASDAQ	TAYD	Mon, May 20, 2002	5.34	5.34	5.33	5.33
1407	NASDAQ	TAYD	Fri, May 17, 2002	5.24	5.30	5.24	5.30
1406	NASDAQ	TAYD	Thu, May 16, 2002	4.97	5.24	4.97	5.20
1405	NASDAQ	TAYD	Wed, May 15, 2002	4.74	4.99	4.74	4.99
1404	NASDAQ	TAYD	Tue, May 14, 2002	4.94	4.94	4.90	4.90
1403	NASDAQ	TAYD	Mon, May 13, 2002	4.89	4.94	4.85	4.94
1402	NASDAQ	TAYD	Fri, May 10, 2002	4.73	4.92	4.73	4.85
1401	NASDAQ	TAYD	Thu, May 9, 2002	4.91	4.92	4.89	4.89
1400	NASDAQ	TAYD	Wed, May 8, 2002	4.75	4.93	4.65	4.85
1399	NASDAQ	TAYD	Tue, May 7, 2002	5.17	5.17	4.81	5.00
1398	NASDAQ	TAYD	Mon, May 6, 2002	5.17	5.20	5.05	5.05
1397	NASDAQ	TAYD	Fri, May 3, 2002	5.19	5.19	5.19	5.19
1396	NASDAQ	TAYD	Thu, May 2, 2002	5.15	5.15	4.77	5.00
1395	NASDAQ	TAYD	Wed, May 1, 2002	5.15	5.35	5.15	5.17
1394	NASDAQ	TAYD	Tue, Apr 30, 2002	5.16	5.16	5.07	5.15
1393	NASDAQ	TAYD	Mon, Apr 29, 2002	5.16	5.16	5.16	5.16
1392	NASDAQ	TAYD	Fri, Apr 26, 2002	5.65	5.65	5.02	5.20
1391	NASDAQ	TAYD	Thu, Apr 25, 2002	5.41	5.41	5.40	5.40
1390	NASDAQ	TAYD	Wed, Apr 24, 2002	5.65	5.65	5.40	5.65
1389	NASDAQ	TAYD	Tue, Apr 23, 2002	5.01	5.53	5.00	5.53
1388	NASDAQ	TAYD	Mon, Apr 22, 2002	5.43	5.65	5.27	5.65
1387	NASDAQ	TAYD	Fri, Apr 19, 2002	5.75	5.80	5.27	5.80
1386	NASDAQ	TAYD	Thu, Apr 18, 2002	5.90	5.90	5.60	5.65
1385	NASDAQ	TAYD	Wed, Apr 17, 2002	5.76	5.89	5.76	5.89
1384	NASDAQ	TAYD	Tue, Apr 16, 2002	5.78	5.90	5.76	5.90
1383	NASDAQ	TAYD	Mon, Apr 15, 2002	5.80	5.90	5.75	5.90
1382	NASDAQ	TAYD	Fri, Apr 12, 2002	5.96	5.96	5.75	5.80
1381	NASDAQ	TAYD	Thu, Apr 11, 2002	5.90	6.08	5.90	5.95
1380	NASDAQ	TAYD	Wed, Apr 10, 2002	6.18	6.19	5.84	5.90
1379	NASDAQ	TAYD	Tue, Apr 9, 2002	6.15	6.15	6.09	6.15
1378	NASDAQ	TAYD	Mon, Apr 8, 2002	6.19	6.19	6.09	6.09
1377	NASDAQ	TAYD	Fri, Apr 5, 2002	6.09	6.20	6.09	6.15
1376	NASDAQ	TAYD	Thu, Apr 4, 2002	6.09	6.20	5.96	6.01
1375	NASDAQ	TAYD	Wed, Apr 3, 2002	6.21	6.21	6.06	6.07
1374	NASDAQ	TAYD	Tue, Apr 2, 2002	6.32	6.40	6.32	6.40
1373	NASDAQ	TAYD	Mon, Apr 1, 2002	6.10	6.20	6.10	6.10
1372	NASDAQ	TAYD	Thu, Mar 28, 2002	6.10	6.10	6.05	6.10
1371	NASDAQ	TAYD	Tue, Mar 26, 2002	6.20	6.21	6.05	6.05
1370	NASDAQ	TAYD	Fri, Mar 22, 2002	6.26	6.26	6.21	6.21
1369	NASDAQ	TAYD	Thu, Mar 21, 2002	6.43	6.49	6.22	6.22
1368	NASDAQ	TAYD	Wed, Mar 20, 2002	6.25	6.25	6.25	6.25
1367	NASDAQ	TAYD	Mon, Mar 18, 2002	6.49	6.49	6.30	6.30
1366	NASDAQ	TAYD	Fri, Mar 15, 2002	6.49	6.49	6.15	6.25
1365	NASDAQ	TAYD	Thu, Mar 14, 2002	6.50	6.50	6.42	6.50
1364	NASDAQ	TAYD	Wed, Mar 13, 2002	6.40	6.40	6.18	6.27
1363	NASDAQ	TAYD	Tue, Mar 12, 2002	6.88	6.88	6.30	6.30
1362	NASDAQ	TAYD	Mon, Mar 11, 2002	6.30	6.85	6.14	6.85
1361	NASDAQ	TAYD	Fri, Mar 8, 2002	5.90	6.90	5.85	6.60
1360	NASDAQ	TAYD	Thu, Mar 7, 2002	6.04	6.15	5.66	5.90
1359	NASDAQ	TAYD	Wed, Mar 6, 2002	6.10	6.10	6.10	6.10
1358	NASDAQ	TAYD	Tue, Mar 5, 2002	6.03	6.10	6.03	6.10
1357	NASDAQ	TAYD	Fri, Mar 1, 2002	6.25	6.25	6.03	6.03
1356	NASDAQ	TAYD	Wed, Feb 27, 2002	6.68	6.69	6.18	6.21
1355	NASDAQ	TAYD	Tue, Feb 26, 2002	6.15	6.63	6.15	6.35
1354	NASDAQ	TAYD	Mon, Feb 25, 2002	6.20	6.20	6.20	6.20
1353	NASDAQ	TAYD	Fri, Feb 22, 2002	5.93	6.56	5.93	6.48
1352	NASDAQ	TAYD	Thu, Feb 21, 2002	6.40	6.40	5.95	6.00
1351	NASDAQ	TAYD	Wed, Feb 20, 2002	6.05	6.60	5.85	6.40
1350	NASDAQ	TAYD	Tue, Feb 19, 2002	6.00	6.10	5.85	6.01
1349	NASDAQ	TAYD	Fri, Feb 15, 2002	5.41	6.65	5.41	6.00
1348	NASDAQ	TAYD	Thu, Feb 14, 2002	5.40	5.40	5.40	5.40
1347	NASDAQ	TAYD	Wed, Feb 13, 2002	5.50	5.70	5.30	5.33
1346	NASDAQ	TAYD	Tue, Feb 12, 2002	5.50	5.50	5.50	5.50
1345	NASDAQ	TAYD	Mon, Feb 11, 2002	5.68	5.75	5.50	5.50
1344	NASDAQ	TAYD	Fri, Feb 8, 2002	5.74	5.75	5.58	5.70
1343	NASDAQ	TAYD	Thu, Feb 7, 2002	5.70	5.75	5.70	5.75
1342	NASDAQ	TAYD	Wed, Feb 6, 2002	5.65	5.75	5.62	5.75
1341	NASDAQ	TAYD	Tue, Feb 5, 2002	5.66	5.76	5.62	5.65
1340	NASDAQ	TAYD	Mon, Feb 4, 2002	5.74	5.85	5.66	5.85
1339	NASDAQ	TAYD	Fri, Feb 1, 2002	5.68	5.68	5.55	5.55
1338	NASDAQ	TAYD	Thu, Jan 31, 2002	5.75	5.75	5.50	5.60
1337	NASDAQ	TAYD	Wed, Jan 30, 2002	5.60	5.70	5.54	5.55
1336	NASDAQ	TAYD	Tue, Jan 29, 2002	5.49	5.49	5.45	5.49
1335	NASDAQ	TAYD	Mon, Jan 28, 2002	5.55	5.55	5.45	5.50
1334	NASDAQ	TAYD	Fri, Jan 25, 2002	5.55	5.71	5.00	5.40
1333	NASDAQ	TAYD	Thu, Jan 24, 2002	5.72	5.72	5.40	5.57
1332	NASDAQ	TAYD	Wed, Jan 23, 2002	5.70	5.76	5.60	5.72
1331	NASDAQ	TAYD	Tue, Jan 22, 2002	6.35	6.35	5.50	5.89
1330	NASDAQ	TAYD	Fri, Jan 18, 2002	6.66	6.71	6.50	6.50
1329	NASDAQ	TAYD	Thu, Jan 17, 2002	6.82	6.90	6.61	6.75
1328	NASDAQ	TAYD	Wed, Jan 16, 2002	6.75	7.04	6.75	6.90
1327	NASDAQ	TAYD	Tue, Jan 15, 2002	6.99	7.00	6.55	6.90
1326	NASDAQ	TAYD	Mon, Jan 14, 2002	6.98	7.55	6.10	6.64
1325	NASDAQ	TAYD	Fri, Jan 11, 2002	7.00	7.00	6.65	6.95
1324	NASDAQ	TAYD	Thu, Jan 10, 2002	6.89	6.89	6.65	6.66
1323	NASDAQ	TAYD	Wed, Jan 9, 2002	6.75	6.90	6.70	6.89
1322	NASDAQ	TAYD	Tue, Jan 8, 2002	7.00	7.29	6.78	6.78
1321	NASDAQ	TAYD	Mon, Jan 7, 2002	7.24	7.24	6.88	7.03
1320	NASDAQ	TAYD	Fri, Jan 4, 2002	7.50	7.50	7.06	7.10
1319	NASDAQ	TAYD	Thu, Jan 3, 2002	7.37	7.59	7.21	7.21
1318	NASDAQ	TAYD	Wed, Jan 2, 2002	7.42	7.42	7.00	7.05
1317	NASDAQ	TAYD	Mon, Dec 31, 2001	7.70	7.70	7.25	7.50
1316	NASDAQ	TAYD	Fri, Dec 28, 2001	7.14	7.70	7.12	7.70
1315	NASDAQ	TAYD	Thu, Dec 27, 2001	7.69	7.69	7.07	7.07
1314	NASDAQ	TAYD	Wed, Dec 26, 2001	7.10	7.61	7.10	7.58
1313	NASDAQ	TAYD	Mon, Dec 24, 2001	7.08	7.61	7.08	7.61
1312	NASDAQ	TAYD	Fri, Dec 21, 2001	7.40	7.98	7.03	7.22
1311	NASDAQ	TAYD	Thu, Dec 20, 2001	7.70	7.70	6.90	7.40
1310	NASDAQ	TAYD	Wed, Dec 19, 2001	7.99	8.00	7.31	7.75
1309	NASDAQ	TAYD	Tue, Dec 18, 2001	7.63	7.90	7.26	7.80
1308	NASDAQ	TAYD	Mon, Dec 17, 2001	7.74	8.80	7.11	7.47
1307	NASDAQ	TAYD	Fri, Dec 14, 2001	7.40	7.80	6.80	7.63
1306	NASDAQ	TAYD	Thu, Dec 13, 2001	6.86	7.17	6.80	6.90
1305	NASDAQ	TAYD	Wed, Dec 12, 2001	6.63	6.94	6.63	6.90
1304	NASDAQ	TAYD	Tue, Dec 11, 2001	6.75	7.02	6.61	6.62
1303	NASDAQ	TAYD	Mon, Dec 10, 2001	6.98	7.20	6.54	6.75
1302	NASDAQ	TAYD	Fri, Dec 7, 2001	6.98	7.20	6.60	6.86
1301	NASDAQ	TAYD	Thu, Dec 6, 2001	6.35	7.10	6.25	6.70
1300	NASDAQ	TAYD	Wed, Dec 5, 2001	6.35	6.35	6.26	6.26
1299	NASDAQ	TAYD	Tue, Dec 4, 2001	6.34	6.34	6.00	6.02
1298	NASDAQ	TAYD	Mon, Dec 3, 2001	6.13	6.34	6.00	6.34
1297	NASDAQ	TAYD	Fri, Nov 30, 2001	6.35	6.35	6.10	6.10
1296	NASDAQ	TAYD	Thu, Nov 29, 2001	6.10	6.32	6.00	6.32
1295	NASDAQ	TAYD	Wed, Nov 28, 2001	5.65	6.60	5.65	6.00
1294	NASDAQ	TAYD	Tue, Nov 27, 2001	5.61	5.62	5.61	5.62
1293	NASDAQ	TAYD	Mon, Nov 26, 2001	5.40	5.60	5.40	5.60
1292	NASDAQ	TAYD	Fri, Nov 23, 2001	5.45	5.60	5.45	5.60
1291	NASDAQ	TAYD	Wed, Nov 21, 2001	5.35	5.35	5.35	5.35
1290	NASDAQ	TAYD	Tue, Nov 20, 2001	5.50	5.50	5.50	5.50
1289	NASDAQ	TAYD	Mon, Nov 19, 2001	5.44	5.44	5.30	5.30
1288	NASDAQ	TAYD	Fri, Nov 16, 2001	5.81	5.81	5.36	5.75
1287	NASDAQ	TAYD	Tue, Nov 13, 2001	5.39	5.70	5.30	5.70
1286	NASDAQ	TAYD	Mon, Nov 12, 2001	5.40	5.40	5.26	5.27
1285	NASDAQ	TAYD	Fri, Nov 9, 2001	5.55	5.55	5.40	5.40
1284	NASDAQ	TAYD	Thu, Nov 8, 2001	5.45	6.05	5.32	5.80
1283	NASDAQ	TAYD	Wed, Nov 7, 2001	5.50	5.50	5.44	5.44
1282	NASDAQ	TAYD	Tue, Nov 6, 2001	5.50	5.60	5.50	5.50
1281	NASDAQ	TAYD	Mon, Nov 5, 2001	6.01	6.01	5.18	5.55
1280	NASDAQ	TAYD	Fri, Nov 2, 2001	5.99	5.99	5.65	5.79
1279	NASDAQ	TAYD	Thu, Nov 1, 2001	5.93	5.93	5.93	5.93
1278	NASDAQ	TAYD	Wed, Oct 31, 2001	6.28	6.28	5.93	6.15
1277	NASDAQ	TAYD	Tue, Oct 30, 2001	6.10	6.37	5.99	6.25
1276	NASDAQ	TAYD	Mon, Oct 29, 2001	6.60	6.77	5.95	6.37
1275	NASDAQ	TAYD	Fri, Oct 26, 2001	5.90	6.50	5.65	6.50
1274	NASDAQ	TAYD	Thu, Oct 25, 2001	5.60	5.92	5.50	5.92
1273	NASDAQ	TAYD	Wed, Oct 24, 2001	5.65	5.99	5.60	5.72
1272	NASDAQ	TAYD	Tue, Oct 23, 2001	5.76	5.93	5.60	5.60
1271	NASDAQ	TAYD	Mon, Oct 22, 2001	5.90	6.00	5.70	5.75
1270	NASDAQ	TAYD	Fri, Oct 19, 2001	5.90	5.93	5.63	5.93
1269	NASDAQ	TAYD	Thu, Oct 18, 2001	5.50	6.10	5.50	5.75
1268	NASDAQ	TAYD	Wed, Oct 17, 2001	5.98	5.98	5.16	5.52
1267	NASDAQ	TAYD	Tue, Oct 16, 2001	6.18	6.21	5.99	6.00
1266	NASDAQ	TAYD	Mon, Oct 15, 2001	6.21	6.25	6.11	6.16
1265	NASDAQ	TAYD	Fri, Oct 12, 2001	6.49	6.50	5.97	6.24
1264	NASDAQ	TAYD	Thu, Oct 11, 2001	6.25	6.45	5.85	6.40
1263	NASDAQ	TAYD	Wed, Oct 10, 2001	4.88	6.40	4.88	5.86
1262	NASDAQ	TAYD	Tue, Oct 9, 2001	4.76	5.20	4.76	5.20
1261	NASDAQ	TAYD	Mon, Oct 8, 2001	5.70	5.70	5.00	5.25
1260	NASDAQ	TAYD	Fri, Oct 5, 2001	5.51	5.60	4.98	5.56
1259	NASDAQ	TAYD	Thu, Oct 4, 2001	5.34	6.35	5.28	5.38
1258	NASDAQ	TAYD	Wed, Oct 3, 2001	4.44	5.34	4.40	5.28
1257	NASDAQ	TAYD	Tue, Oct 2, 2001	4.34	4.50	4.22	4.37
1256	NASDAQ	TAYD	Mon, Oct 1, 2001	4.22	4.37	4.22	4.27
1255	NASDAQ	TAYD	Fri, Sep 28, 2001	4.17	4.17	4.17	4.17
1254	NASDAQ	TAYD	Thu, Sep 27, 2001	4.00	4.17	3.90	4.17
1253	NASDAQ	TAYD	Wed, Sep 26, 2001	3.86	4.17	3.86	4.17
1252	NASDAQ	TAYD	Tue, Sep 25, 2001	4.15	4.15	3.83	4.15
1251	NASDAQ	TAYD	Mon, Sep 24, 2001	3.78	4.24	3.78	4.05
1250	NASDAQ	TAYD	Fri, Sep 21, 2001	4.10	4.10	3.78	3.78
1249	NASDAQ	TAYD	Thu, Sep 20, 2001	4.23	4.24	4.15	4.15
1248	NASDAQ	TAYD	Wed, Sep 19, 2001	4.28	4.29	4.00	4.00
1247	NASDAQ	TAYD	Tue, Sep 18, 2001	4.09	4.29	4.00	4.29
1246	NASDAQ	TAYD	Mon, Sep 17, 2001	4.02	4.05	3.85	3.85
1245	NASDAQ	TAYD	Mon, Sep 10, 2001	3.95	3.95	3.71	3.71
1244	NASDAQ	TAYD	Fri, Sep 7, 2001	3.78	4.05	3.78	4.05
1243	NASDAQ	TAYD	Wed, Sep 5, 2001	4.05	4.05	3.70	3.70
1242	NASDAQ	TAYD	Tue, Sep 4, 2001	4.05	4.05	4.05	4.05
1241	NASDAQ	TAYD	Fri, Aug 31, 2001	4.05	4.05	4.05	4.05
1240	NASDAQ	TAYD	Thu, Aug 30, 2001	4.05	4.05	4.05	4.05
1239	NASDAQ	TAYD	Wed, Aug 29, 2001	3.88	3.88	3.88	3.88
1238	NASDAQ	TAYD	Tue, Aug 28, 2001	3.98	3.98	3.98	3.98
1237	NASDAQ	TAYD	Mon, Aug 27, 2001	3.75	3.75	3.75	3.75
1236	NASDAQ	TAYD	Mon, Aug 20, 2001	3.75	3.75	3.75	3.75
1235	NASDAQ	TAYD	Thu, Aug 16, 2001	3.90	3.90	3.75	3.75
1234	NASDAQ	TAYD	Tue, Aug 14, 2001	4.00	4.00	3.75	3.90
1233	NASDAQ	TAYD	Mon, Aug 13, 2001	3.90	4.10	3.90	4.10
1232	NASDAQ	TAYD	Thu, Aug 9, 2001	3.87	3.87	3.75	3.75
1231	NASDAQ	TAYD	Wed, Aug 8, 2001	3.95	3.95	3.95	3.95
1230	NASDAQ	TAYD	Tue, Aug 7, 2001	3.99	4.00	3.99	4.00
1229	NASDAQ	TAYD	Mon, Aug 6, 2001	3.80	3.99	3.75	3.99
1228	NASDAQ	TAYD	Fri, Aug 3, 2001	3.55	3.72	3.55	3.72
1227	NASDAQ	TAYD	Thu, Aug 2, 2001	3.55	3.55	3.55	3.55
1226	NASDAQ	TAYD	Mon, Jul 30, 2001	3.38	3.54	3.38	3.54
1225	NASDAQ	TAYD	Thu, Jul 26, 2001	3.50	3.50	3.50	3.50
1224	NASDAQ	TAYD	Wed, Jul 25, 2001	3.60	3.60	3.50	3.50
1223	NASDAQ	TAYD	Tue, Jul 24, 2001	3.54	3.54	3.54	3.54
1222	NASDAQ	TAYD	Mon, Jul 23, 2001	3.54	3.54	3.54	3.54
1221	NASDAQ	TAYD	Fri, Jul 20, 2001	3.35	3.35	3.35	3.35
1220	NASDAQ	TAYD	Fri, Jul 13, 2001	3.50	3.50	3.50	3.50
1219	NASDAQ	TAYD	Wed, Jul 11, 2001	3.35	3.35	3.35	3.35
1218	NASDAQ	TAYD	Tue, Jul 10, 2001	3.31	3.54	3.31	3.54
1217	NASDAQ	TAYD	Mon, Jul 9, 2001	3.28	3.28	3.28	3.28
1216	NASDAQ	TAYD	Thu, Jul 5, 2001	3.31	3.31	3.31	3.31
1215	NASDAQ	TAYD	Tue, Jul 3, 2001	3.35	3.35	3.35	3.35
1214	NASDAQ	TAYD	Tue, Jun 26, 2001	3.42	3.42	3.42	3.42
1213	NASDAQ	TAYD	Mon, Jun 25, 2001	3.35	3.40	3.29	3.40
1212	NASDAQ	TAYD	Fri, Jun 22, 2001	3.35	3.35	3.35	3.35
1211	NASDAQ	TAYD	Thu, Jun 21, 2001	3.46	3.50	3.46	3.50
1210	NASDAQ	TAYD	Wed, Jun 20, 2001	3.36	3.46	3.36	3.46
1209	NASDAQ	TAYD	Tue, Jun 19, 2001	3.45	3.46	3.45	3.46
1208	NASDAQ	TAYD	Thu, Jun 14, 2001	3.46	3.47	3.35	3.47
1207	NASDAQ	TAYD	Tue, Jun 12, 2001	3.48	3.48	3.48	3.48
1206	NASDAQ	TAYD	Mon, Jun 11, 2001	3.43	3.55	3.35	3.35
1205	NASDAQ	TAYD	Fri, Jun 8, 2001	3.35	3.35	3.35	3.35
1204	NASDAQ	TAYD	Wed, Jun 6, 2001	3.30	3.30	3.30	3.30
1203	NASDAQ	TAYD	Tue, Jun 5, 2001	3.43	3.43	3.35	3.43
1202	NASDAQ	TAYD	Mon, Jun 4, 2001	3.35	3.43	3.35	3.35
1201	NASDAQ	TAYD	Fri, Jun 1, 2001	3.31	3.43	3.31	3.43
1200	NASDAQ	TAYD	Thu, May 31, 2001	3.31	3.31	3.31	3.31
1199	NASDAQ	TAYD	Tue, May 29, 2001	3.30	3.31	3.30	3.31
1198	NASDAQ	TAYD	Fri, May 25, 2001	3.30	3.30	3.25	3.25
1197	NASDAQ	TAYD	Thu, May 24, 2001	3.43	3.43	3.30	3.30
1196	NASDAQ	TAYD	Wed, May 23, 2001	3.30	3.30	3.30	3.30
1195	NASDAQ	TAYD	Tue, May 22, 2001	3.30	3.30	3.30	3.30
1194	NASDAQ	TAYD	Mon, May 21, 2001	3.37	3.62	3.35	3.43
1193	NASDAQ	TAYD	Fri, May 18, 2001	3.26	3.35	3.26	3.35
1192	NASDAQ	TAYD	Thu, May 17, 2001	3.22	3.25	3.22	3.25
1191	NASDAQ	TAYD	Wed, May 16, 2001	3.32	3.32	3.25	3.32
1190	NASDAQ	TAYD	Tue, May 15, 2001	3.32	3.32	3.32	3.32
1189	NASDAQ	TAYD	Mon, May 14, 2001	3.22	3.32	3.22	3.32
1188	NASDAQ	TAYD	Thu, May 10, 2001	3.15	3.15	3.15	3.15
1187	NASDAQ	TAYD	Wed, May 9, 2001	3.25	3.25	3.25	3.25
1186	NASDAQ	TAYD	Tue, May 8, 2001	3.25	3.25	3.25	3.25
1185	NASDAQ	TAYD	Mon, May 7, 2001	3.16	3.16	3.10	3.15
1184	NASDAQ	TAYD	Fri, May 4, 2001	3.16	3.16	3.16	3.16
1183	NASDAQ	TAYD	Thu, May 3, 2001	3.21	3.21	3.00	3.00
1182	NASDAQ	TAYD	Wed, May 2, 2001	3.25	3.25	3.25	3.25
1181	NASDAQ	TAYD	Tue, May 1, 2001	3.38	3.40	3.37	3.39
1180	NASDAQ	TAYD	Mon, Apr 30, 2001	3.38	3.38	3.38	3.38
1179	NASDAQ	TAYD	Thu, Apr 26, 2001	3.36	3.36	3.25	3.25
1178	NASDAQ	TAYD	Wed, Apr 25, 2001	3.35	3.36	3.20	3.20
1177	NASDAQ	TAYD	Tue, Apr 24, 2001	3.11	3.11	3.11	3.11
1176	NASDAQ	TAYD	Mon, Apr 23, 2001	3.11	3.36	3.11	3.36
1175	NASDAQ	TAYD	Fri, Apr 20, 2001	3.25	3.25	3.20	3.20
1174	NASDAQ	TAYD	Wed, Apr 18, 2001	3.25	3.25	3.25	3.25
1173	NASDAQ	TAYD	Tue, Apr 17, 2001	3.49	3.60	3.35	3.35
1172	NASDAQ	TAYD	Mon, Apr 16, 2001	3.24	3.43	3.20	3.40
1171	NASDAQ	TAYD	Thu, Apr 12, 2001	3.09	3.25	3.00	3.25
1170	NASDAQ	TAYD	Wed, Apr 11, 2001	2.85	3.10	2.85	3.10
1169	NASDAQ	TAYD	Tue, Apr 10, 2001	2.75	2.84	2.74	2.84
1168	NASDAQ	TAYD	Fri, Apr 6, 2001	2.75	2.75	2.75	2.75
1167	NASDAQ	TAYD	Mon, Apr 2, 2001	3.06	3.06	2.88	2.88
1166	NASDAQ	TAYD	Fri, Mar 30, 2001	3.13	3.13	3.13	3.13
1165	NASDAQ	TAYD	Thu, Mar 29, 2001	3.00	3.06	3.00	3.06
1164	NASDAQ	TAYD	Wed, Mar 28, 2001	3.06	3.06	2.88	2.88
1163	NASDAQ	TAYD	Mon, Mar 26, 2001	3.38	3.38	2.63	3.00
1162	NASDAQ	TAYD	Thu, Mar 22, 2001	3.00	3.25	2.75	3.25
1161	NASDAQ	TAYD	Wed, Mar 21, 2001	3.13	3.13	3.00	3.00
1160	NASDAQ	TAYD	Mon, Mar 19, 2001	3.25	3.38	3.25	3.25
1159	NASDAQ	TAYD	Fri, Mar 16, 2001	3.44	3.44	3.44	3.44
1158	NASDAQ	TAYD	Wed, Mar 14, 2001	3.44	3.44	3.44	3.44
1157	NASDAQ	TAYD	Tue, Mar 13, 2001	3.00	3.25	3.00	3.25
1156	NASDAQ	TAYD	Mon, Mar 12, 2001	3.50	3.50	3.38	3.50
1155	NASDAQ	TAYD	Thu, Mar 8, 2001	3.50	3.50	3.50	3.50
1154	NASDAQ	TAYD	Wed, Mar 7, 2001	3.25	3.50	3.25	3.50
1153	NASDAQ	TAYD	Tue, Mar 6, 2001	3.63	3.63	3.38	3.38
1152	NASDAQ	TAYD	Mon, Mar 5, 2001	3.50	3.63	3.50	3.56
1151	NASDAQ	TAYD	Fri, Mar 2, 2001	3.72	3.75	3.50	3.50
1150	NASDAQ	TAYD	Thu, Mar 1, 2001	3.42	3.63	3.42	3.63
1149	NASDAQ	TAYD	Wed, Feb 28, 2001	3.38	3.44	3.38	3.44
1148	NASDAQ	TAYD	Mon, Feb 26, 2001	3.36	3.36	3.36	3.36
1147	NASDAQ	TAYD	Fri, Feb 23, 2001	3.38	3.38	3.38	3.38
1146	NASDAQ	TAYD	Thu, Feb 22, 2001	3.25	3.44	3.13	3.44
1145	NASDAQ	TAYD	Wed, Feb 21, 2001	3.47	3.47	3.25	3.25
1144	NASDAQ	TAYD	Tue, Feb 20, 2001	3.14	3.14	3.13	3.13
1143	NASDAQ	TAYD	Fri, Feb 16, 2001	3.47	3.47	3.19	3.19
1142	NASDAQ	TAYD	Thu, Feb 15, 2001	3.47	3.47	3.47	3.47
1141	NASDAQ	TAYD	Wed, Feb 14, 2001	3.48	3.48	3.25	3.25
1140	NASDAQ	TAYD	Tue, Feb 13, 2001	3.39	3.50	3.39	3.50
1139	NASDAQ	TAYD	Mon, Feb 12, 2001	3.47	3.47	3.38	3.38
1138	NASDAQ	TAYD	Fri, Feb 9, 2001	3.38	3.47	3.38	3.47
1137	NASDAQ	TAYD	Mon, Feb 5, 2001	3.13	3.38	3.13	3.38
1136	NASDAQ	TAYD	Thu, Feb 1, 2001	3.19	3.19	3.00	3.00
1135	NASDAQ	TAYD	Tue, Jan 30, 2001	3.25	3.25	3.25	3.25
1134	NASDAQ	TAYD	Mon, Jan 29, 2001	3.25	3.47	3.25	3.47
1133	NASDAQ	TAYD	Fri, Jan 26, 2001	3.25	3.25	3.13	3.13
1132	NASDAQ	TAYD	Thu, Jan 25, 2001	3.25	3.25	3.13	3.13
1131	NASDAQ	TAYD	Wed, Jan 24, 2001	3.13	3.44	3.13	3.25
1130	NASDAQ	TAYD	Tue, Jan 23, 2001	2.94	3.06	2.94	3.06
1129	NASDAQ	TAYD	Mon, Jan 22, 2001	3.00	3.13	3.00	3.06
1128	NASDAQ	TAYD	Fri, Jan 19, 2001	3.00	3.13	2.38	3.13
1127	NASDAQ	TAYD	Thu, Jan 18, 2001	3.13	3.38	3.13	3.38
1126	NASDAQ	TAYD	Wed, Jan 17, 2001	3.00	3.13	3.00	3.13
1125	NASDAQ	TAYD	Tue, Jan 16, 2001	3.13	3.13	2.75	2.75
1124	NASDAQ	TAYD	Fri, Jan 12, 2001	3.13	3.13	3.13	3.13
1123	NASDAQ	TAYD	Thu, Jan 11, 2001	2.81	2.81	2.81	2.81
1122	NASDAQ	TAYD	Wed, Jan 10, 2001	3.13	3.13	2.88	3.00
1121	NASDAQ	TAYD	Tue, Jan 9, 2001	2.88	2.88	2.88	2.88
1120	NASDAQ	TAYD	Thu, Jan 4, 2001	2.63	2.69	2.63	2.63
1119	NASDAQ	TAYD	Wed, Jan 3, 2001	2.63	2.63	2.63	2.63
1118	NASDAQ	TAYD	Fri, Dec 29, 2000	2.63	2.94	2.63	2.94
1117	NASDAQ	TAYD	Thu, Dec 28, 2000	2.75	2.75	2.63	2.63
1116	NASDAQ	TAYD	Wed, Dec 27, 2000	2.63	3.00	2.63	2.63
1115	NASDAQ	TAYD	Tue, Dec 26, 2000	2.56	2.56	2.56	2.56
1114	NASDAQ	TAYD	Fri, Dec 22, 2000	3.13	3.13	2.88	2.88
1113	NASDAQ	TAYD	Thu, Dec 21, 2000	2.63	2.63	2.63	2.63
1112	NASDAQ	TAYD	Wed, Dec 20, 2000	2.63	2.63	2.63	2.63
1111	NASDAQ	TAYD	Tue, Dec 19, 2000	2.69	2.69	2.69	2.69
1110	NASDAQ	TAYD	Fri, Dec 15, 2000	2.81	2.94	2.75	2.81
1109	NASDAQ	TAYD	Thu, Dec 14, 2000	2.94	2.94	2.94	2.94
1108	NASDAQ	TAYD	Mon, Dec 11, 2000	2.97	2.97	2.97	2.97
1107	NASDAQ	TAYD	Fri, Dec 8, 2000	2.97	3.00	2.97	2.97
1106	NASDAQ	TAYD	Thu, Dec 7, 2000	2.75	2.97	2.75	2.97
1105	NASDAQ	TAYD	Wed, Dec 6, 2000	2.81	2.81	2.81	2.81
1104	NASDAQ	TAYD	Tue, Dec 5, 2000	2.81	2.81	2.75	2.75
1103	NASDAQ	TAYD	Mon, Dec 4, 2000	2.75	2.75	2.75	2.75
1102	NASDAQ	TAYD	Thu, Nov 30, 2000	2.75	2.81	2.75	2.81
1101	NASDAQ	TAYD	Wed, Nov 29, 2000	2.75	3.00	2.75	2.75
1100	NASDAQ	TAYD	Tue, Nov 28, 2000	3.00	3.00	2.75	2.75
1099	NASDAQ	TAYD	Mon, Nov 27, 2000	2.75	3.00	2.75	3.00
1098	NASDAQ	TAYD	Tue, Nov 21, 2000	3.00	3.00	3.00	3.00
1097	NASDAQ	TAYD	Mon, Nov 20, 2000	2.75	2.94	2.75	2.94
1096	NASDAQ	TAYD	Thu, Nov 16, 2000	2.94	2.94	2.75	2.75
1095	NASDAQ	TAYD	Wed, Nov 15, 2000	3.00	3.00	2.94	2.94
1094	NASDAQ	TAYD	Tue, Nov 14, 2000	3.00	3.00	3.00	3.00
1093	NASDAQ	TAYD	Mon, Nov 13, 2000	3.00	3.00	2.78	3.00
1092	NASDAQ	TAYD	Fri, Nov 10, 2000	2.75	2.75	2.75	2.75
1091	NASDAQ	TAYD	Thu, Nov 9, 2000	2.75	2.75	2.75	2.75
1090	NASDAQ	TAYD	Tue, Nov 7, 2000	2.75	2.75	2.75	2.75
1089	NASDAQ	TAYD	Mon, Nov 6, 2000	2.75	3.00	2.75	3.00
1088	NASDAQ	TAYD	Fri, Nov 3, 2000	3.00	3.00	2.75	3.00
1087	NASDAQ	TAYD	Mon, Oct 30, 2000	2.75	3.00	2.75	3.00
1086	NASDAQ	TAYD	Fri, Oct 27, 2000	3.00	3.00	3.00	3.00
1085	NASDAQ	TAYD	Thu, Oct 26, 2000	2.94	2.94	2.94	2.94
1084	NASDAQ	TAYD	Wed, Oct 25, 2000	2.94	2.94	2.94	2.94
1083	NASDAQ	TAYD	Tue, Oct 24, 2000	2.75	2.75	2.75	2.75
1082	NASDAQ	TAYD	Thu, Oct 19, 2000	2.75	2.88	2.75	2.88
1081	NASDAQ	TAYD	Wed, Oct 18, 2000	2.88	2.88	2.88	2.88
1080	NASDAQ	TAYD	Tue, Oct 17, 2000	2.88	2.88	2.88	2.88
1079	NASDAQ	TAYD	Mon, Oct 16, 2000	2.88	3.13	2.88	3.13
1078	NASDAQ	TAYD	Fri, Oct 13, 2000	2.61	3.00	2.56	3.00
1077	NASDAQ	TAYD	Thu, Oct 12, 2000	2.94	3.06	2.94	3.06
1076	NASDAQ	TAYD	Wed, Oct 11, 2000	2.94	2.94	2.94	2.94
1075	NASDAQ	TAYD	Tue, Oct 10, 2000	2.88	3.06	2.88	3.06
1074	NASDAQ	TAYD	Mon, Oct 9, 2000	2.94	2.94	2.94	2.94
1073	NASDAQ	TAYD	Fri, Oct 6, 2000	3.00	3.06	2.94	2.94
1072	NASDAQ	TAYD	Thu, Oct 5, 2000	2.81	2.88	2.81	2.88
1071	NASDAQ	TAYD	Wed, Oct 4, 2000	3.00	3.00	2.81	2.81
1070	NASDAQ	TAYD	Tue, Oct 3, 2000	2.81	2.94	2.81	2.94
1069	NASDAQ	TAYD	Mon, Oct 2, 2000	2.88	2.88	2.81	2.81
1068	NASDAQ	TAYD	Fri, Sep 29, 2000	2.75	2.75	2.75	2.75
1067	NASDAQ	TAYD	Thu, Sep 28, 2000	2.75	2.81	2.75	2.75
1066	NASDAQ	TAYD	Tue, Sep 26, 2000	2.88	2.88	2.88	2.88
1065	NASDAQ	TAYD	Fri, Sep 22, 2000	2.75	2.75	2.75	2.75
1064	NASDAQ	TAYD	Wed, Sep 20, 2000	2.88	3.00	2.75	2.88
1063	NASDAQ	TAYD	Mon, Sep 18, 2000	3.00	3.06	3.00	3.06
1062	NASDAQ	TAYD	Thu, Sep 14, 2000	3.13	3.19	3.06	3.06
1061	NASDAQ	TAYD	Tue, Sep 12, 2000	3.00	3.19	3.00	3.13
1060	NASDAQ	TAYD	Mon, Sep 11, 2000	3.06	3.06	3.06	3.06
1059	NASDAQ	TAYD	Tue, Sep 5, 2000	3.19	3.19	3.19	3.19
1058	NASDAQ	TAYD	Fri, Sep 1, 2000	3.00	3.19	3.00	3.19
1057	NASDAQ	TAYD	Thu, Aug 31, 2000	3.00	3.00	3.00	3.00
1056	NASDAQ	TAYD	Wed, Aug 30, 2000	2.94	2.94	2.94	2.94
1055	NASDAQ	TAYD	Tue, Aug 29, 2000	2.81	3.25	2.81	3.06
1054	NASDAQ	TAYD	Mon, Aug 28, 2000	2.63	2.88	2.63	2.88
1053	NASDAQ	TAYD	Fri, Aug 25, 2000	2.63	2.88	2.63	2.69
1052	NASDAQ	TAYD	Tue, Aug 22, 2000	2.88	2.88	2.88	2.88
1051	NASDAQ	TAYD	Wed, Aug 16, 2000	2.63	2.63	2.63	2.63
1050	NASDAQ	TAYD	Mon, Aug 14, 2000	2.63	2.88	2.63	2.88
1049	NASDAQ	TAYD	Fri, Aug 11, 2000	2.75	2.75	2.75	2.75
1048	NASDAQ	TAYD	Thu, Aug 10, 2000	2.63	2.63	2.63	2.63
1047	NASDAQ	TAYD	Mon, Aug 7, 2000	2.63	2.63	2.63	2.63
1046	NASDAQ	TAYD	Fri, Aug 4, 2000	2.81	2.81	2.63	2.63
1045	NASDAQ	TAYD	Tue, Aug 1, 2000	2.81	2.81	2.81	2.81
1044	NASDAQ	TAYD	Mon, Jul 31, 2000	2.81	2.88	2.81	2.88
1043	NASDAQ	TAYD	Wed, Jul 26, 2000	2.88	2.88	2.81	2.88
1042	NASDAQ	TAYD	Mon, Jul 24, 2000	3.06	3.06	3.06	3.06
1041	NASDAQ	TAYD	Fri, Jul 21, 2000	2.75	2.75	2.75	2.75
1040	NASDAQ	TAYD	Thu, Jul 20, 2000	2.88	2.88	2.75	2.75
1039	NASDAQ	TAYD	Fri, Jul 14, 2000	2.88	2.88	2.88	2.88
1038	NASDAQ	TAYD	Thu, Jul 13, 2000	2.88	2.88	2.88	2.88
1037	NASDAQ	TAYD	Wed, Jul 12, 2000	2.94	2.94	2.88	2.88
1036	NASDAQ	TAYD	Mon, Jul 10, 2000	2.94	2.94	2.94	2.94
1035	NASDAQ	TAYD	Fri, Jul 7, 2000	2.94	2.94	2.94	2.94
1034	NASDAQ	TAYD	Thu, Jul 6, 2000	3.00	3.00	2.94	2.94
1033	NASDAQ	TAYD	Wed, Jul 5, 2000	3.09	3.09	3.09	3.09
1032	NASDAQ	TAYD	Mon, Jul 3, 2000	3.06	3.06	3.06	3.06
1031	NASDAQ	TAYD	Fri, Jun 30, 2000	3.13	3.13	3.13	3.13
1030	NASDAQ	TAYD	Wed, Jun 28, 2000	3.06	3.06	3.06	3.06
1029	NASDAQ	TAYD	Mon, Jun 26, 2000	3.00	3.00	2.75	2.88
1028	NASDAQ	TAYD	Thu, Jun 22, 2000	3.19	3.19	3.19	3.19
1027	NASDAQ	TAYD	Tue, Jun 20, 2000	3.13	3.13	3.13	3.13
1026	NASDAQ	TAYD	Mon, Jun 19, 2000	3.19	3.19	3.19	3.19
1025	NASDAQ	TAYD	Fri, Jun 16, 2000	3.25	3.25	3.25	3.25
1024	NASDAQ	TAYD	Thu, Jun 15, 2000	3.25	3.25	3.25	3.25
1023	NASDAQ	TAYD	Wed, Jun 14, 2000	3.19	3.19	3.19	3.19
1022	NASDAQ	TAYD	Tue, Jun 13, 2000	3.00	3.16	3.00	3.16
1021	NASDAQ	TAYD	Fri, Jun 9, 2000	2.88	2.88	2.88	2.88
1020	NASDAQ	TAYD	Thu, Jun 8, 2000	2.81	2.81	2.81	2.81
1019	NASDAQ	TAYD	Tue, Jun 6, 2000	2.88	2.88	2.88	2.88
1018	NASDAQ	TAYD	Mon, Jun 5, 2000	2.88	2.88	2.88	2.88
1017	NASDAQ	TAYD	Tue, May 30, 2000	3.19	3.19	2.91	2.91
1016	NASDAQ	TAYD	Fri, May 26, 2000	2.88	2.88	2.88	2.88
1015	NASDAQ	TAYD	Wed, May 24, 2000	2.78	2.81	2.78	2.81
1014	NASDAQ	TAYD	Tue, May 23, 2000	2.78	2.91	2.78	2.88
1013	NASDAQ	TAYD	Fri, May 19, 2000	2.75	2.78	2.75	2.78
1012	NASDAQ	TAYD	Thu, May 18, 2000	2.81	2.81	2.81	2.81
1011	NASDAQ	TAYD	Tue, May 16, 2000	2.88	2.88	2.75	2.75
1010	NASDAQ	TAYD	Mon, May 15, 2000	2.94	2.94	2.81	2.88
1009	NASDAQ	TAYD	Fri, May 12, 2000	2.75	2.94	2.75	2.94
1008	NASDAQ	TAYD	Tue, May 9, 2000	2.94	2.94	2.69	2.75
1007	NASDAQ	TAYD	Mon, May 8, 2000	3.00	3.00	3.00	3.00
1006	NASDAQ	TAYD	Fri, May 5, 2000	2.94	3.06	2.94	3.06
1005	NASDAQ	TAYD	Thu, May 4, 2000	3.06	3.06	3.00	3.00
1004	NASDAQ	TAYD	Wed, May 3, 2000	3.06	3.06	3.00	3.00
1003	NASDAQ	TAYD	Tue, May 2, 2000	3.06	3.06	3.06	3.06
1002	NASDAQ	TAYD	Mon, May 1, 2000	3.25	3.25	3.13	3.13
1001	NASDAQ	TAYD	Fri, Apr 28, 2000	3.09	3.38	3.09	3.38
1000	NASDAQ	TAYD	Thu, Apr 27, 2000	3.00	3.00	3.00	3.00
999	NASDAQ	TAYD	Wed, Apr 26, 2000	2.91	3.00	2.91	3.00
998	NASDAQ	TAYD	Tue, Apr 25, 2000	3.00	3.00	2.91	2.91
997	NASDAQ	TAYD	Mon, Apr 24, 2000	2.88	2.88	2.88	2.88
996	NASDAQ	TAYD	Thu, Apr 20, 2000	3.00	3.00	3.00	3.00
995	NASDAQ	TAYD	Wed, Apr 19, 2000	2.88	3.00	2.63	2.63
994	NASDAQ	TAYD	Tue, Apr 18, 2000	2.75	3.06	2.75	3.06
993	NASDAQ	TAYD	Mon, Apr 17, 2000	2.69	2.69	2.69	2.69
992	NASDAQ	TAYD	Fri, Apr 14, 2000	2.94	3.00	2.69	2.69
991	NASDAQ	TAYD	Thu, Apr 13, 2000	2.88	2.88	2.75	2.88
990	NASDAQ	TAYD	Wed, Apr 12, 2000	2.63	2.81	2.56	2.69
989	NASDAQ	TAYD	Mon, Apr 10, 2000	2.53	2.63	2.50	2.50
988	NASDAQ	TAYD	Fri, Apr 7, 2000	2.56	2.88	2.53	2.53
987	NASDAQ	TAYD	Thu, Apr 6, 2000	2.56	2.56	2.56	2.56
986	NASDAQ	TAYD	Wed, Apr 5, 2000	2.56	2.56	2.56	2.56
985	NASDAQ	TAYD	Mon, Apr 3, 2000	2.53	2.53	2.53	2.53
984	NASDAQ	TAYD	Fri, Mar 31, 2000	2.53	2.53	2.53	2.53
983	NASDAQ	TAYD	Thu, Mar 30, 2000	2.53	2.88	2.53	2.88
982	NASDAQ	TAYD	Mon, Mar 27, 2000	2.53	2.53	2.50	2.50
981	NASDAQ	TAYD	Thu, Mar 23, 2000	2.53	2.53	2.53	2.53
980	NASDAQ	TAYD	Wed, Mar 22, 2000	2.53	2.53	2.53	2.53
979	NASDAQ	TAYD	Tue, Mar 21, 2000	2.88	2.88	2.88	2.88
978	NASDAQ	TAYD	Mon, Mar 20, 2000	2.63	2.88	2.63	2.88
977	NASDAQ	TAYD	Fri, Mar 17, 2000	2.50	2.50	2.50	2.50
976	NASDAQ	TAYD	Thu, Mar 16, 2000	2.50	2.63	2.50	2.56
975	NASDAQ	TAYD	Wed, Mar 15, 2000	2.47	2.56	2.47	2.56
974	NASDAQ	TAYD	Tue, Mar 14, 2000	2.63	2.69	2.50	2.50
973	NASDAQ	TAYD	Mon, Mar 13, 2000	2.50	2.63	2.47	2.50
972	NASDAQ	TAYD	Fri, Mar 10, 2000	2.75	2.75	2.75	2.75
971	NASDAQ	TAYD	Thu, Mar 9, 2000	2.88	2.88	2.88	2.88
970	NASDAQ	TAYD	Tue, Mar 7, 2000	2.50	2.75	2.50	2.75
969	NASDAQ	TAYD	Mon, Mar 6, 2000	2.50	2.50	2.50	2.50
968	NASDAQ	TAYD	Fri, Mar 3, 2000	2.50	2.50	2.50	2.50
967	NASDAQ	TAYD	Thu, Mar 2, 2000	2.53	2.53	2.38	2.38
966	NASDAQ	TAYD	Fri, Feb 25, 2000	2.53	2.53	2.53	2.53
965	NASDAQ	TAYD	Thu, Feb 24, 2000	2.63	2.63	2.56	2.56
964	NASDAQ	TAYD	Tue, Feb 22, 2000	2.69	2.81	2.69	2.69
963	NASDAQ	TAYD	Fri, Feb 18, 2000	2.69	2.69	2.69	2.69
962	NASDAQ	TAYD	Thu, Feb 17, 2000	2.75	2.75	2.75	2.75
961	NASDAQ	TAYD	Tue, Feb 15, 2000	2.88	2.88	2.88	2.88
960	NASDAQ	TAYD	Fri, Feb 11, 2000	2.97	2.97	2.63	2.88
959	NASDAQ	TAYD	Thu, Feb 10, 2000	2.75	2.97	2.72	2.97
958	NASDAQ	TAYD	Mon, Feb 7, 2000	2.94	2.94	2.69	2.69
957	NASDAQ	TAYD	Fri, Feb 4, 2000	2.94	2.94	2.75	2.75
956	NASDAQ	TAYD	Thu, Feb 3, 2000	2.81	2.94	2.81	2.94
955	NASDAQ	TAYD	Wed, Feb 2, 2000	2.75	2.88	2.75	2.88
954	NASDAQ	TAYD	Tue, Feb 1, 2000	2.75	2.75	2.75	2.75
953	NASDAQ	TAYD	Mon, Jan 31, 2000	2.81	2.81	2.63	2.69
952	NASDAQ	TAYD	Fri, Jan 28, 2000	2.81	2.81	2.81	2.81
951	NASDAQ	TAYD	Thu, Jan 27, 2000	2.94	2.94	2.94	2.94
950	NASDAQ	TAYD	Wed, Jan 26, 2000	2.94	2.94	2.94	2.94
949	NASDAQ	TAYD	Tue, Jan 25, 2000	2.94	2.94	2.94	2.94
948	NASDAQ	TAYD	Mon, Jan 24, 2000	2.94	2.94	2.94	2.94
947	NASDAQ	TAYD	Fri, Jan 21, 2000	3.06	3.06	2.94	3.00
946	NASDAQ	TAYD	Thu, Jan 20, 2000	2.94	3.00	2.94	3.00
945	NASDAQ	TAYD	Wed, Jan 19, 2000	2.86	3.00	2.86	3.00
944	NASDAQ	TAYD	Tue, Jan 18, 2000	2.63	3.00	2.63	2.88
943	NASDAQ	TAYD	Fri, Jan 14, 2000	2.88	3.06	2.88	3.06
942	NASDAQ	TAYD	Thu, Jan 13, 2000	2.88	2.88	2.88	2.88
941	NASDAQ	TAYD	Wed, Jan 12, 2000	2.77	3.00	2.77	3.00
940	NASDAQ	TAYD	Tue, Jan 11, 2000	2.81	2.88	2.81	2.81
939	NASDAQ	TAYD	Mon, Jan 10, 2000	3.00	3.00	2.81	2.81
938	NASDAQ	TAYD	Fri, Jan 7, 2000	3.00	3.00	2.75	2.75
937	NASDAQ	TAYD	Thu, Jan 6, 2000	2.56	3.38	2.56	2.94
936	NASDAQ	TAYD	Wed, Jan 5, 2000	2.50	2.50	2.50	2.50
935	NASDAQ	TAYD	Tue, Jan 4, 2000	2.75	2.88	2.25	2.25
934	NASDAQ	TAYD	Mon, Jan 3, 2000	2.70	2.70	2.69	2.69
933	NASDAQ	TAYD	Fri, Dec 31, 1999	2.69	2.69	2.66	2.69
932	NASDAQ	TAYD	Thu, Dec 30, 1999	2.66	2.75	2.66	2.69
931	NASDAQ	TAYD	Wed, Dec 29, 1999	2.63	2.75	2.56	2.63
930	NASDAQ	TAYD	Tue, Dec 28, 1999	2.56	2.75	2.50	2.75
929	NASDAQ	TAYD	Mon, Dec 27, 1999	2.56	2.63	2.56	2.63
928	NASDAQ	TAYD	Thu, Dec 23, 1999	2.63	2.63	2.63	2.63
927	NASDAQ	TAYD	Wed, Dec 22, 1999	2.63	2.63	2.63	2.63
926	NASDAQ	TAYD	Tue, Dec 21, 1999	2.63	2.75	2.63	2.63
925	NASDAQ	TAYD	Mon, Dec 20, 1999	2.66	2.66	2.56	2.56
924	NASDAQ	TAYD	Fri, Dec 17, 1999	2.63	2.63	2.56	2.56
923	NASDAQ	TAYD	Wed, Dec 15, 1999	2.88	2.88	2.63	2.63
922	NASDAQ	TAYD	Mon, Dec 13, 1999	2.69	2.75	2.69	2.75
921	NASDAQ	TAYD	Fri, Dec 10, 1999	2.75	2.75	2.75	2.75
920	NASDAQ	TAYD	Thu, Dec 9, 1999	2.75	2.75	2.75	2.75
919	NASDAQ	TAYD	Wed, Dec 8, 1999	2.75	2.75	2.69	2.69
918	NASDAQ	TAYD	Tue, Dec 7, 1999	2.63	2.88	2.63	2.88
917	NASDAQ	TAYD	Mon, Dec 6, 1999	2.75	2.75	2.66	2.66
916	NASDAQ	TAYD	Fri, Dec 3, 1999	2.75	2.75	2.66	2.66
915	NASDAQ	TAYD	Wed, Dec 1, 1999	2.75	2.75	2.75	2.75
914	NASDAQ	TAYD	Tue, Nov 30, 1999	2.66	2.75	2.66	2.75
913	NASDAQ	TAYD	Mon, Nov 29, 1999	2.66	2.75	2.66	2.75
912	NASDAQ	TAYD	Fri, Nov 26, 1999	2.66	2.66	2.66	2.66
911	NASDAQ	TAYD	Wed, Nov 24, 1999	2.66	2.81	2.66	2.81
910	NASDAQ	TAYD	Tue, Nov 23, 1999	2.69	2.69	2.69	2.69
909	NASDAQ	TAYD	Mon, Nov 22, 1999	2.69	2.81	2.69	2.69
908	NASDAQ	TAYD	Thu, Nov 18, 1999	2.69	2.69	2.69	2.69
907	NASDAQ	TAYD	Wed, Nov 17, 1999	2.63	2.81	2.63	2.75
906	NASDAQ	TAYD	Tue, Nov 16, 1999	2.63	2.63	2.63	2.63
905	NASDAQ	TAYD	Mon, Nov 15, 1999	2.63	2.72	2.63	2.63
904	NASDAQ	TAYD	Fri, Nov 12, 1999	2.64	2.69	2.64	2.69
903	NASDAQ	TAYD	Thu, Nov 11, 1999	2.75	2.75	2.59	2.75
902	NASDAQ	TAYD	Wed, Nov 10, 1999	2.59	2.59	2.59	2.59
901	NASDAQ	TAYD	Tue, Nov 9, 1999	2.63	2.63	2.59	2.59
900	NASDAQ	TAYD	Mon, Nov 8, 1999	2.66	2.66	2.63	2.63
899	NASDAQ	TAYD	Thu, Nov 4, 1999	2.88	2.88	2.66	2.66
898	NASDAQ	TAYD	Wed, Nov 3, 1999	2.84	2.88	2.84	2.88
897	NASDAQ	TAYD	Tue, Nov 2, 1999	2.69	2.69	2.69	2.69
896	NASDAQ	TAYD	Mon, Nov 1, 1999	2.59	2.88	2.59	2.88
895	NASDAQ	TAYD	Fri, Oct 29, 1999	2.59	2.59	2.59	2.59
894	NASDAQ	TAYD	Thu, Oct 28, 1999	2.59	2.59	2.59	2.59
893	NASDAQ	TAYD	Wed, Oct 27, 1999	2.59	2.59	2.59	2.59
892	NASDAQ	TAYD	Tue, Oct 26, 1999	2.88	2.88	2.88	2.88
891	NASDAQ	TAYD	Mon, Oct 25, 1999	2.81	2.81	2.66	2.69
890	NASDAQ	TAYD	Fri, Oct 22, 1999	2.81	2.81	2.81	2.81
889	NASDAQ	TAYD	Thu, Oct 21, 1999	2.81	2.81	2.69	2.81
888	NASDAQ	TAYD	Tue, Oct 19, 1999	3.00	3.00	2.94	2.94
887	NASDAQ	TAYD	Fri, Oct 15, 1999	2.81	2.81	2.81	2.81
886	NASDAQ	TAYD	Wed, Oct 13, 1999	3.00	3.00	3.00	3.00
885	NASDAQ	TAYD	Tue, Oct 12, 1999	2.94	3.06	2.91	3.06
884	NASDAQ	TAYD	Mon, Oct 11, 1999	2.81	2.81	2.81	2.81
883	NASDAQ	TAYD	Thu, Oct 7, 1999	2.63	2.63	2.63	2.63
882	NASDAQ	TAYD	Wed, Oct 6, 1999	2.75	3.00	2.69	2.69
881	NASDAQ	TAYD	Tue, Oct 5, 1999	2.88	2.88	2.88	2.88
880	NASDAQ	TAYD	Mon, Oct 4, 1999	3.19	3.19	3.19	3.19
879	NASDAQ	TAYD	Fri, Oct 1, 1999	2.84	2.84	2.84	2.84
878	NASDAQ	TAYD	Thu, Sep 30, 1999	3.00	3.19	3.00	3.19
877	NASDAQ	TAYD	Tue, Sep 28, 1999	3.00	3.00	2.75	2.75
876	NASDAQ	TAYD	Mon, Sep 27, 1999	2.81	2.81	2.81	2.81
875	NASDAQ	TAYD	Fri, Sep 24, 1999	2.94	3.00	2.69	3.00
874	NASDAQ	TAYD	Wed, Sep 22, 1999	3.19	3.19	3.19	3.19
873	NASDAQ	TAYD	Tue, Sep 21, 1999	2.94	2.94	2.94	2.94
872	NASDAQ	TAYD	Mon, Sep 20, 1999	2.89	2.97	2.89	2.97
871	NASDAQ	TAYD	Fri, Sep 17, 1999	2.81	2.81	2.81	2.81
870	NASDAQ	TAYD	Thu, Sep 16, 1999	3.00	3.00	3.00	3.00
869	NASDAQ	TAYD	Wed, Sep 15, 1999	3.06	3.06	3.06	3.06
868	NASDAQ	TAYD	Mon, Sep 13, 1999	3.13	3.19	3.13	3.13
867	NASDAQ	TAYD	Fri, Sep 10, 1999	2.94	3.13	2.81	3.13
866	NASDAQ	TAYD	Thu, Sep 9, 1999	2.88	3.06	2.88	3.06
865	NASDAQ	TAYD	Wed, Sep 8, 1999	3.25	3.25	2.75	3.06
864	NASDAQ	TAYD	Tue, Sep 7, 1999	3.22	3.25	3.06	3.25
863	NASDAQ	TAYD	Fri, Sep 3, 1999	3.13	3.25	3.00	3.00
862	NASDAQ	TAYD	Thu, Sep 2, 1999	2.72	3.50	2.56	3.25
861	NASDAQ	TAYD	Wed, Sep 1, 1999	2.50	2.72	2.50	2.72
860	NASDAQ	TAYD	Mon, Aug 30, 1999	2.72	2.72	2.50	2.63
859	NASDAQ	TAYD	Fri, Aug 27, 1999	2.50	2.78	2.50	2.72
858	NASDAQ	TAYD	Wed, Aug 25, 1999	2.50	2.63	2.50	2.56
857	NASDAQ	TAYD	Tue, Aug 24, 1999	2.69	2.69	2.38	2.44
856	NASDAQ	TAYD	Mon, Aug 23, 1999	2.69	2.69	2.56	2.56
855	NASDAQ	TAYD	Fri, Aug 20, 1999	2.69	2.75	2.56	2.56
854	NASDAQ	TAYD	Thu, Aug 19, 1999	2.69	2.75	2.69	2.75
853	NASDAQ	TAYD	Wed, Aug 18, 1999	2.69	2.69	2.63	2.63
852	NASDAQ	TAYD	Tue, Aug 17, 1999	2.50	2.69	2.50	2.69
851	NASDAQ	TAYD	Wed, Aug 11, 1999	2.50	2.50	2.50	2.50
850	NASDAQ	TAYD	Tue, Aug 10, 1999	2.56	2.63	2.50	2.50
849	NASDAQ	TAYD	Mon, Aug 9, 1999	2.50	2.50	2.50	2.50
848	NASDAQ	TAYD	Fri, Aug 6, 1999	2.50	2.56	2.50	2.56
847	NASDAQ	TAYD	Tue, Aug 3, 1999	2.50	2.50	2.50	2.50
846	NASDAQ	TAYD	Fri, Jul 30, 1999	2.50	2.63	2.50	2.63
845	NASDAQ	TAYD	Wed, Jul 28, 1999	2.50	2.63	2.50	2.63
844	NASDAQ	TAYD	Mon, Jul 26, 1999	2.50	2.50	2.50	2.50
843	NASDAQ	TAYD	Fri, Jul 23, 1999	2.56	2.69	2.56	2.56
842	NASDAQ	TAYD	Wed, Jul 21, 1999	2.63	2.63	2.56	2.56
841	NASDAQ	TAYD	Tue, Jul 20, 1999	2.56	2.63	2.56	2.56
840	NASDAQ	TAYD	Fri, Jul 16, 1999	2.56	2.69	2.56	2.69
839	NASDAQ	TAYD	Thu, Jul 15, 1999	2.56	2.69	2.56	2.69
838	NASDAQ	TAYD	Wed, Jul 14, 1999	2.69	2.69	2.69	2.69
837	NASDAQ	TAYD	Tue, Jul 13, 1999	2.56	2.56	2.56	2.56
836	NASDAQ	TAYD	Mon, Jul 12, 1999	2.56	2.56	2.56	2.56
835	NASDAQ	TAYD	Fri, Jul 9, 1999	2.56	2.81	2.56	2.56
834	NASDAQ	TAYD	Tue, Jul 6, 1999	2.56	2.56	2.56	2.56
833	NASDAQ	TAYD	Fri, Jul 2, 1999	2.56	2.56	2.56	2.56
832	NASDAQ	TAYD	Wed, Jun 30, 1999	2.56	2.75	2.56	2.56
831	NASDAQ	TAYD	Mon, Jun 28, 1999	2.56	2.75	2.56	2.75
830	NASDAQ	TAYD	Fri, Jun 25, 1999	2.63	2.75	2.56	2.75
829	NASDAQ	TAYD	Wed, Jun 23, 1999	2.75	2.75	2.63	2.63
828	NASDAQ	TAYD	Mon, Jun 21, 1999	2.63	2.75	2.63	2.75
827	NASDAQ	TAYD	Fri, Jun 18, 1999	2.59	2.69	2.59	2.69
826	NASDAQ	TAYD	Tue, Jun 15, 1999	2.50	2.50	2.38	2.38
825	NASDAQ	TAYD	Mon, Jun 14, 1999	2.69	2.69	2.69	2.69
824	NASDAQ	TAYD	Thu, Jun 10, 1999	2.69	2.69	2.69	2.69
823	NASDAQ	TAYD	Wed, Jun 9, 1999	2.50	2.69	2.50	2.69
822	NASDAQ	TAYD	Tue, Jun 8, 1999	2.50	2.50	2.50	2.50
821	NASDAQ	TAYD	Mon, Jun 7, 1999	2.50	2.50	2.50	2.50
820	NASDAQ	TAYD	Fri, Jun 4, 1999	2.69	2.69	2.44	2.50
819	NASDAQ	TAYD	Thu, Jun 3, 1999	2.56	2.56	2.56	2.56
818	NASDAQ	TAYD	Fri, May 28, 1999	2.59	2.63	2.59	2.63
817	NASDAQ	TAYD	Wed, May 26, 1999	2.56	2.81	2.44	2.81
816	NASDAQ	TAYD	Tue, May 25, 1999	2.72	2.81	2.47	2.75
815	NASDAQ	TAYD	Mon, May 24, 1999	2.81	2.81	2.72	2.72
814	NASDAQ	TAYD	Fri, May 21, 1999	2.75	2.81	2.75	2.81
813	NASDAQ	TAYD	Mon, May 17, 1999	2.63	2.63	2.63	2.63
812	NASDAQ	TAYD	Fri, May 14, 1999	2.88	2.88	2.63	2.63
811	NASDAQ	TAYD	Thu, May 13, 1999	2.88	2.94	2.88	2.94
810	NASDAQ	TAYD	Tue, May 11, 1999	3.00	3.06	2.81	2.81
809	NASDAQ	TAYD	Mon, May 10, 1999	2.38	3.06	2.38	2.75
808	NASDAQ	TAYD	Fri, May 7, 1999	2.38	2.38	2.25	2.38
807	NASDAQ	TAYD	Thu, May 6, 1999	2.31	2.31	2.31	2.31
806	NASDAQ	TAYD	Wed, May 5, 1999	2.25	2.50	2.25	2.50
805	NASDAQ	TAYD	Fri, Apr 30, 1999	2.38	2.63	2.38	2.63
804	NASDAQ	TAYD	Thu, Apr 29, 1999	2.63	2.63	2.38	2.63
803	NASDAQ	TAYD	Wed, Apr 28, 1999	2.63	2.63	2.63	2.63
802	NASDAQ	TAYD	Tue, Apr 27, 1999	2.56	2.56	2.50	2.50
801	NASDAQ	TAYD	Mon, Apr 26, 1999	2.63	2.63	2.38	2.63
800	NASDAQ	TAYD	Fri, Apr 23, 1999	2.38	2.63	2.25	2.63
799	NASDAQ	TAYD	Thu, Apr 22, 1999	2.25	2.81	2.19	2.38
798	NASDAQ	TAYD	Wed, Apr 21, 1999	2.00	2.00	1.88	1.88
797	NASDAQ	TAYD	Tue, Apr 20, 1999	2.00	2.25	1.63	2.25
796	NASDAQ	TAYD	Mon, Apr 19, 1999	2.13	2.13	1.69	2.00
795	NASDAQ	TAYD	Fri, Apr 16, 1999	1.75	2.13	1.75	2.13
794	NASDAQ	TAYD	Thu, Apr 15, 1999	2.06	2.06	1.63	1.69
793	NASDAQ	TAYD	Wed, Apr 14, 1999	2.06	2.06	1.81	2.00
792	NASDAQ	TAYD	Tue, Apr 13, 1999	1.88	2.06	1.88	2.06
791	NASDAQ	TAYD	Mon, Apr 12, 1999	1.69	2.00	1.69	2.00
790	NASDAQ	TAYD	Fri, Apr 9, 1999	1.75	2.00	1.75	1.81
789	NASDAQ	TAYD	Thu, Apr 8, 1999	1.75	2.00	1.69	2.00
788	NASDAQ	TAYD	Wed, Apr 7, 1999	1.81	1.81	1.81	1.81
787	NASDAQ	TAYD	Mon, Apr 5, 1999	1.88	2.00	1.81	1.81
786	NASDAQ	TAYD	Thu, Apr 1, 1999	1.81	2.00	1.81	2.00
785	NASDAQ	TAYD	Mon, Mar 29, 1999	1.81	2.00	1.81	2.00
784	NASDAQ	TAYD	Thu, Mar 25, 1999	1.81	1.94	1.81	1.81
783	NASDAQ	TAYD	Wed, Mar 24, 1999	1.88	1.94	1.88	1.94
782	NASDAQ	TAYD	Tue, Mar 23, 1999	1.81	1.94	1.81	1.94
781	NASDAQ	TAYD	Mon, Mar 22, 1999	1.88	2.00	1.88	2.00
780	NASDAQ	TAYD	Fri, Mar 19, 1999	1.75	2.13	1.75	1.81
779	NASDAQ	TAYD	Wed, Mar 17, 1999	2.13	2.13	1.94	1.94
778	NASDAQ	TAYD	Tue, Mar 16, 1999	2.25	2.31	2.19	2.31
777	NASDAQ	TAYD	Fri, Mar 12, 1999	2.31	2.31	2.31	2.31
776	NASDAQ	TAYD	Thu, Mar 11, 1999	2.31	2.31	2.31	2.31
775	NASDAQ	TAYD	Tue, Mar 9, 1999	2.31	2.56	2.31	2.31
774	NASDAQ	TAYD	Mon, Mar 8, 1999	2.38	2.38	2.31	2.31
773	NASDAQ	TAYD	Thu, Mar 4, 1999	2.38	2.56	2.38	2.56
772	NASDAQ	TAYD	Wed, Mar 3, 1999	2.38	2.50	2.25	2.50
771	NASDAQ	TAYD	Tue, Mar 2, 1999	2.75	2.75	2.50	2.50
770	NASDAQ	TAYD	Mon, Mar 1, 1999	2.50	2.50	2.50	2.50
769	NASDAQ	TAYD	Wed, Feb 24, 1999	2.50	2.50	2.50	2.50
768	NASDAQ	TAYD	Thu, Feb 18, 1999	2.75	2.75	2.75	2.75
767	NASDAQ	TAYD	Tue, Feb 16, 1999	2.50	2.50	2.50	2.50
766	NASDAQ	TAYD	Wed, Feb 10, 1999	2.56	2.56	2.50	2.50
765	NASDAQ	TAYD	Mon, Feb 8, 1999	2.56	2.56	2.56	2.56
764	NASDAQ	TAYD	Thu, Feb 4, 1999	2.63	2.63	2.56	2.56
763	NASDAQ	TAYD	Wed, Feb 3, 1999	2.63	2.63	2.63	2.63
762	NASDAQ	TAYD	Tue, Feb 2, 1999	2.63	2.63	2.63	2.63
761	NASDAQ	TAYD	Mon, Feb 1, 1999	2.63	2.63	2.63	2.63
760	NASDAQ	TAYD	Thu, Jan 28, 1999	2.75	2.75	2.63	2.63
759	NASDAQ	TAYD	Wed, Jan 27, 1999	2.75	2.75	2.63	2.63
758	NASDAQ	TAYD	Tue, Jan 26, 1999	2.88	2.88	2.63	2.63
757	NASDAQ	TAYD	Mon, Jan 25, 1999	2.63	2.63	2.63	2.63
756	NASDAQ	TAYD	Fri, Jan 22, 1999	2.88	2.88	2.63	2.75
755	NASDAQ	TAYD	Thu, Jan 21, 1999	2.88	3.00	2.75	2.75
754	NASDAQ	TAYD	Wed, Jan 20, 1999	2.50	2.88	2.31	2.63
753	NASDAQ	TAYD	Tue, Jan 19, 1999	2.44	2.44	2.31	2.31
752	NASDAQ	TAYD	Fri, Jan 15, 1999	2.50	2.50	2.31	2.31
751	NASDAQ	TAYD	Thu, Jan 14, 1999	2.38	2.50	2.38	2.50
750	NASDAQ	TAYD	Wed, Jan 13, 1999	2.19	2.38	2.19	2.38
749	NASDAQ	TAYD	Tue, Jan 12, 1999	2.19	2.25	2.19	2.25
748	NASDAQ	TAYD	Thu, Jan 7, 1999	2.25	2.25	2.25	2.25
747	NASDAQ	TAYD	Wed, Jan 6, 1999	2.13	2.13	2.06	2.06
746	NASDAQ	TAYD	Tue, Jan 5, 1999	2.06	2.06	2.06	2.06
745	NASDAQ	TAYD	Mon, Jan 4, 1999	1.81	2.06	1.81	2.06
744	NASDAQ	TAYD	Thu, Dec 31, 1998	1.81	1.81	1.81	1.81
743	NASDAQ	TAYD	Wed, Dec 30, 1998	1.81	2.00	1.81	2.00
742	NASDAQ	TAYD	Tue, Dec 29, 1998	1.94	1.94	1.81	1.88
741	NASDAQ	TAYD	Mon, Dec 28, 1998	1.94	1.94	1.81	1.81
740	NASDAQ	TAYD	Wed, Dec 23, 1998	1.69	1.69	1.69	1.69
739	NASDAQ	TAYD	Mon, Dec 21, 1998	1.75	1.75	1.69	1.75
738	NASDAQ	TAYD	Fri, Dec 18, 1998	2.06	2.06	1.75	1.75
737	NASDAQ	TAYD	Wed, Dec 16, 1998	1.81	1.81	1.81	1.81
736	NASDAQ	TAYD	Tue, Dec 15, 1998	1.81	1.81	1.81	1.81
735	NASDAQ	TAYD	Mon, Dec 14, 1998	1.81	1.81	1.81	1.81
734	NASDAQ	TAYD	Fri, Dec 11, 1998	1.81	2.00	1.81	2.00
733	NASDAQ	TAYD	Thu, Dec 10, 1998	2.06	2.06	1.81	1.81
732	NASDAQ	TAYD	Wed, Dec 9, 1998	1.88	1.88	1.75	1.81
731	NASDAQ	TAYD	Tue, Dec 8, 1998	2.25	2.25	2.00	2.00
730	NASDAQ	TAYD	Mon, Dec 7, 1998	2.50	2.50	2.25	2.25
729	NASDAQ	TAYD	Fri, Dec 4, 1998	2.56	2.56	2.44	2.50
728	NASDAQ	TAYD	Wed, Dec 2, 1998	2.50	2.75	2.50	2.56
727	NASDAQ	TAYD	Tue, Dec 1, 1998	2.56	2.56	2.38	2.50
726	NASDAQ	TAYD	Wed, Nov 25, 1998	2.75	2.75	2.56	2.56
725	NASDAQ	TAYD	Tue, Nov 24, 1998	2.75	2.75	2.75	2.75
724	NASDAQ	TAYD	Mon, Nov 23, 1998	2.63	2.63	2.63	2.63
723	NASDAQ	TAYD	Fri, Nov 20, 1998	2.88	2.88	2.88	2.88
722	NASDAQ	TAYD	Wed, Nov 18, 1998	2.63	2.75	2.56	2.63
721	NASDAQ	TAYD	Tue, Nov 17, 1998	2.88	2.94	2.63	2.94
720	NASDAQ	TAYD	Mon, Nov 16, 1998	2.94	2.94	2.81	2.81
719	NASDAQ	TAYD	Mon, Nov 9, 1998	2.94	2.94	2.75	2.75
718	NASDAQ	TAYD	Fri, Nov 6, 1998	2.94	2.94	2.75	2.75
717	NASDAQ	TAYD	Thu, Nov 5, 1998	2.94	2.94	2.94	2.94
716	NASDAQ	TAYD	Wed, Nov 4, 1998	2.81	2.81	2.81	2.81
715	NASDAQ	TAYD	Wed, Oct 28, 1998	2.81	2.81	2.81	2.81
714	NASDAQ	TAYD	Tue, Oct 27, 1998	2.81	2.81	2.81	2.81
713	NASDAQ	TAYD	Mon, Oct 26, 1998	2.56	2.56	2.56	2.56
712	NASDAQ	TAYD	Fri, Oct 23, 1998	2.56	2.63	2.56	2.63
711	NASDAQ	TAYD	Thu, Oct 22, 1998	2.56	2.56	2.56	2.56
710	NASDAQ	TAYD	Tue, Oct 20, 1998	2.56	2.75	2.56	2.75
709	NASDAQ	TAYD	Fri, Oct 16, 1998	2.75	2.75	2.75	2.75
708	NASDAQ	TAYD	Wed, Oct 14, 1998	2.63	2.69	2.63	2.69
707	NASDAQ	TAYD	Tue, Oct 13, 1998	2.56	2.56	2.56	2.56
706	NASDAQ	TAYD	Mon, Oct 12, 1998	2.56	2.56	2.56	2.56
705	NASDAQ	TAYD	Thu, Oct 8, 1998	2.75	2.75	2.50	2.50
704	NASDAQ	TAYD	Tue, Oct 6, 1998	2.81	2.81	2.75	2.75
703	NASDAQ	TAYD	Mon, Oct 5, 1998	2.88	2.88	2.88	2.88
702	NASDAQ	TAYD	Fri, Oct 2, 1998	2.94	2.94	2.94	2.94
701	NASDAQ	TAYD	Thu, Oct 1, 1998	3.00	3.25	2.94	2.94
700	NASDAQ	TAYD	Wed, Sep 30, 1998	3.00	3.00	3.00	3.00
699	NASDAQ	TAYD	Tue, Sep 29, 1998	3.00	3.00	3.00	3.00
698	NASDAQ	TAYD	Mon, Sep 28, 1998	3.00	3.00	3.00	3.00
697	NASDAQ	TAYD	Thu, Sep 24, 1998	2.94	2.94	2.94	2.94
696	NASDAQ	TAYD	Wed, Sep 23, 1998	3.38	3.38	3.38	3.38
695	NASDAQ	TAYD	Tue, Sep 22, 1998	3.00	3.00	3.00	3.00
694	NASDAQ	TAYD	Thu, Sep 17, 1998	3.13	3.13	3.13	3.13
693	NASDAQ	TAYD	Tue, Sep 15, 1998	3.13	3.13	3.13	3.13
692	NASDAQ	TAYD	Mon, Sep 14, 1998	3.00	3.00	3.00	3.00
691	NASDAQ	TAYD	Fri, Sep 11, 1998	3.00	3.00	3.00	3.00
690	NASDAQ	TAYD	Thu, Sep 10, 1998	3.00	3.00	3.00	3.00
689	NASDAQ	TAYD	Tue, Sep 8, 1998	2.94	3.00	2.94	3.00
688	NASDAQ	TAYD	Fri, Sep 4, 1998	2.94	2.94	2.94	2.94
687	NASDAQ	TAYD	Thu, Sep 3, 1998	2.94	2.94	2.94	2.94
686	NASDAQ	TAYD	Wed, Sep 2, 1998	3.00	3.00	2.94	2.94
685	NASDAQ	TAYD	Tue, Sep 1, 1998	3.19	3.19	3.00	3.00
684	NASDAQ	TAYD	Mon, Aug 31, 1998	3.19	3.19	3.19	3.19
683	NASDAQ	TAYD	Thu, Aug 27, 1998	3.19	3.19	3.19	3.19
682	NASDAQ	TAYD	Wed, Aug 26, 1998	3.19	3.19	3.19	3.19
681	NASDAQ	TAYD	Tue, Aug 25, 1998	3.19	3.19	3.19	3.19
680	NASDAQ	TAYD	Fri, Aug 21, 1998	3.25	3.25	3.25	3.25
679	NASDAQ	TAYD	Tue, Aug 18, 1998	3.25	3.25	3.25	3.25
678	NASDAQ	TAYD	Fri, Aug 14, 1998	3.25	3.25	3.25	3.25
677	NASDAQ	TAYD	Thu, Aug 13, 1998	3.31	3.31	3.31	3.31
676	NASDAQ	TAYD	Wed, Aug 12, 1998	3.31	3.31	3.31	3.31
675	NASDAQ	TAYD	Mon, Aug 10, 1998	3.44	3.44	3.25	3.25
674	NASDAQ	TAYD	Fri, Aug 7, 1998	3.31	3.38	3.25	3.38
673	NASDAQ	TAYD	Thu, Aug 6, 1998	3.50	3.50	3.31	3.31
672	NASDAQ	TAYD	Wed, Aug 5, 1998	3.31	3.31	3.31	3.31
671	NASDAQ	TAYD	Tue, Aug 4, 1998	3.34	3.34	3.34	3.34
670	NASDAQ	TAYD	Mon, Aug 3, 1998	3.50	3.50	3.50	3.50
669	NASDAQ	TAYD	Fri, Jul 31, 1998	3.31	3.41	3.31	3.31
668	NASDAQ	TAYD	Thu, Jul 30, 1998	3.31	3.31	3.31	3.31
667	NASDAQ	TAYD	Wed, Jul 29, 1998	3.31	3.31	3.31	3.31
666	NASDAQ	TAYD	Tue, Jul 28, 1998	3.31	3.31	3.31	3.31
665	NASDAQ	TAYD	Mon, Jul 27, 1998	3.38	3.38	3.25	3.31
664	NASDAQ	TAYD	Fri, Jul 24, 1998	3.50	3.50	3.25	3.25
663	NASDAQ	TAYD	Thu, Jul 23, 1998	3.38	3.38	3.25	3.25
662	NASDAQ	TAYD	Wed, Jul 22, 1998	3.56	3.56	3.44	3.50
661	NASDAQ	TAYD	Tue, Jul 21, 1998	3.56	3.56	3.56	3.56
660	NASDAQ	TAYD	Mon, Jul 20, 1998	3.56	3.56	3.56	3.56
659	NASDAQ	TAYD	Fri, Jul 17, 1998	3.56	3.56	3.56	3.56
658	NASDAQ	TAYD	Thu, Jul 16, 1998	3.56	3.56	3.56	3.56
657	NASDAQ	TAYD	Wed, Jul 15, 1998	3.56	3.56	3.56	3.56
656	NASDAQ	TAYD	Tue, Jul 14, 1998	3.56	3.75	3.56	3.75
655	NASDAQ	TAYD	Mon, Jul 13, 1998	3.56	3.56	3.56	3.56
654	NASDAQ	TAYD	Fri, Jul 10, 1998	3.56	3.56	3.56	3.56
653	NASDAQ	TAYD	Wed, Jul 8, 1998	3.56	3.56	3.56	3.56
652	NASDAQ	TAYD	Mon, Jul 6, 1998	3.75	3.75	3.56	3.56
651	NASDAQ	TAYD	Thu, Jul 2, 1998	3.56	3.75	3.56	3.75
650	NASDAQ	TAYD	Tue, Jun 30, 1998	3.56	3.56	3.56	3.56
649	NASDAQ	TAYD	Mon, Jun 29, 1998	3.56	3.56	3.56	3.56
648	NASDAQ	TAYD	Fri, Jun 26, 1998	3.56	3.56	3.56	3.56
647	NASDAQ	TAYD	Thu, Jun 25, 1998	3.56	3.56	3.56	3.56
646	NASDAQ	TAYD	Wed, Jun 24, 1998	3.56	3.56	3.56	3.56
645	NASDAQ	TAYD	Tue, Jun 23, 1998	3.56	3.56	3.56	3.56
644	NASDAQ	TAYD	Mon, Jun 22, 1998	3.56	3.56	3.56	3.56
643	NASDAQ	TAYD	Fri, Jun 19, 1998	3.56	3.56	3.56	3.56
642	NASDAQ	TAYD	Thu, Jun 18, 1998	3.56	3.56	3.56	3.56
641	NASDAQ	TAYD	Wed, Jun 17, 1998	3.63	3.63	3.56	3.56
640	NASDAQ	TAYD	Mon, Jun 15, 1998	3.63	3.63	3.63	3.63
639	NASDAQ	TAYD	Fri, Jun 12, 1998	3.63	3.63	3.63	3.63
638	NASDAQ	TAYD	Thu, Jun 11, 1998	3.63	3.63	3.63	3.63
637	NASDAQ	TAYD	Wed, Jun 10, 1998	3.75	3.75	3.75	3.75
636	NASDAQ	TAYD	Tue, Jun 9, 1998	3.69	3.69	3.69	3.69
635	NASDAQ	TAYD	Mon, Jun 8, 1998	3.69	3.69	3.69	3.69
634	NASDAQ	TAYD	Fri, Jun 5, 1998	3.69	3.69	3.69	3.69
633	NASDAQ	TAYD	Thu, Jun 4, 1998	3.81	3.81	3.81	3.81
632	NASDAQ	TAYD	Wed, Jun 3, 1998	3.81	3.81	3.81	3.81
631	NASDAQ	TAYD	Tue, Jun 2, 1998	3.81	3.81	3.81	3.81
630	NASDAQ	TAYD	Mon, Jun 1, 1998	3.81	3.81	3.81	3.81
629	NASDAQ	TAYD	Fri, May 29, 1998	3.88	3.88	3.88	3.88
628	NASDAQ	TAYD	Thu, May 28, 1998	3.88	3.88	3.88	3.88
627	NASDAQ	TAYD	Wed, May 27, 1998	3.88	4.00	3.88	4.00
626	NASDAQ	TAYD	Tue, May 26, 1998	3.88	3.88	3.81	3.81
625	NASDAQ	TAYD	Thu, May 21, 1998	3.88	3.88	3.88	3.88
624	NASDAQ	TAYD	Wed, May 20, 1998	4.00	4.00	4.00	4.00
623	NASDAQ	TAYD	Tue, May 19, 1998	4.00	4.00	4.00	4.00
622	NASDAQ	TAYD	Fri, May 15, 1998	4.00	4.00	4.00	4.00
621	NASDAQ	TAYD	Thu, May 14, 1998	4.00	4.00	3.88	3.88
620	NASDAQ	TAYD	Tue, May 12, 1998	3.94	3.94	3.88	3.88
619	NASDAQ	TAYD	Mon, May 11, 1998	4.13	4.13	3.94	3.94
618	NASDAQ	TAYD	Fri, May 8, 1998	4.00	4.00	3.94	3.94
617	NASDAQ	TAYD	Thu, May 7, 1998	3.81	4.00	3.81	4.00
616	NASDAQ	TAYD	Wed, May 6, 1998	3.94	3.94	3.94	3.94
615	NASDAQ	TAYD	Tue, May 5, 1998	4.00	4.00	4.00	4.00
614	NASDAQ	TAYD	Mon, May 4, 1998	4.00	4.00	4.00	4.00
613	NASDAQ	TAYD	Fri, May 1, 1998	4.06	4.13	4.06	4.13
612	NASDAQ	TAYD	Thu, Apr 30, 1998	4.06	4.06	4.06	4.06
611	NASDAQ	TAYD	Wed, Apr 29, 1998	4.38	4.38	4.06	4.06
610	NASDAQ	TAYD	Tue, Apr 28, 1998	4.06	4.06	4.06	4.06
609	NASDAQ	TAYD	Mon, Apr 27, 1998	4.06	4.06	4.06	4.06
608	NASDAQ	TAYD	Fri, Apr 24, 1998	4.19	4.19	4.00	4.13
607	NASDAQ	TAYD	Wed, Apr 22, 1998	4.25	4.25	4.25	4.25
606	NASDAQ	TAYD	Tue, Apr 21, 1998	4.19	4.19	4.19	4.19
605	NASDAQ	TAYD	Mon, Apr 20, 1998	4.19	4.19	4.19	4.19
604	NASDAQ	TAYD	Fri, Apr 17, 1998	4.38	4.38	4.38	4.38
603	NASDAQ	TAYD	Thu, Apr 16, 1998	4.38	4.38	4.25	4.25
602	NASDAQ	TAYD	Wed, Apr 15, 1998	4.25	4.25	4.25	4.25
601	NASDAQ	TAYD	Mon, Apr 13, 1998	4.25	4.38	4.25	4.25
600	NASDAQ	TAYD	Thu, Apr 9, 1998	4.31	4.31	4.25	4.25
599	NASDAQ	TAYD	Tue, Apr 7, 1998	4.00	4.00	4.00	4.00
598	NASDAQ	TAYD	Mon, Apr 6, 1998	4.25	4.25	4.00	4.00
597	NASDAQ	TAYD	Fri, Apr 3, 1998	4.38	4.38	4.25	4.25
596	NASDAQ	TAYD	Wed, Apr 1, 1998	4.38	4.38	4.38	4.38
595	NASDAQ	TAYD	Tue, Mar 31, 1998	4.38	4.38	4.38	4.38
594	NASDAQ	TAYD	Mon, Mar 30, 1998	4.38	4.38	4.38	4.38
593	NASDAQ	TAYD	Fri, Mar 27, 1998	4.38	4.50	4.38	4.50
592	NASDAQ	TAYD	Wed, Mar 25, 1998	4.38	4.38	4.38	4.38
591	NASDAQ	TAYD	Tue, Mar 24, 1998	4.63	4.75	4.63	4.75
590	NASDAQ	TAYD	Mon, Mar 23, 1998	4.63	4.63	4.63	4.63
589	NASDAQ	TAYD	Thu, Mar 19, 1998	4.63	4.88	4.63	4.88
588	NASDAQ	TAYD	Wed, Mar 18, 1998	4.63	4.88	4.63	4.88
587	NASDAQ	TAYD	Tue, Mar 17, 1998	4.50	4.63	4.31	4.63
586	NASDAQ	TAYD	Mon, Mar 16, 1998	4.31	4.50	4.31	4.44
585	NASDAQ	TAYD	Fri, Mar 13, 1998	4.50	4.50	4.38	4.38
584	NASDAQ	TAYD	Thu, Mar 12, 1998	4.38	4.38	4.38	4.38
583	NASDAQ	TAYD	Wed, Mar 11, 1998	4.38	4.38	4.38	4.38
582	NASDAQ	TAYD	Tue, Mar 10, 1998	4.38	4.44	4.38	4.38
581	NASDAQ	TAYD	Mon, Mar 9, 1998	4.38	4.44	4.38	4.38
580	NASDAQ	TAYD	Fri, Mar 6, 1998	4.13	4.13	4.13	4.13
579	NASDAQ	TAYD	Thu, Mar 5, 1998	4.44	4.44	4.13	4.13
578	NASDAQ	TAYD	Wed, Mar 4, 1998	4.31	4.44	4.31	4.44
577	NASDAQ	TAYD	Tue, Mar 3, 1998	4.25	4.38	4.25	4.38
576	NASDAQ	TAYD	Mon, Mar 2, 1998	4.25	4.25	4.25	4.25
575	NASDAQ	TAYD	Thu, Feb 26, 1998	4.44	4.44	4.44	4.44
574	NASDAQ	TAYD	Wed, Feb 25, 1998	4.38	4.38	4.31	4.31
573	NASDAQ	TAYD	Tue, Feb 24, 1998	4.31	4.31	4.31	4.31
572	NASDAQ	TAYD	Mon, Feb 23, 1998	4.31	4.44	4.19	4.44
571	NASDAQ	TAYD	Fri, Feb 20, 1998	4.44	4.44	4.19	4.19
570	NASDAQ	TAYD	Thu, Feb 19, 1998	4.19	4.19	4.19	4.19
569	NASDAQ	TAYD	Wed, Feb 18, 1998	4.25	4.25	4.25	4.25
568	NASDAQ	TAYD	Tue, Feb 17, 1998	4.13	4.38	4.13	4.38
567	NASDAQ	TAYD	Fri, Feb 13, 1998	4.44	4.44	4.44	4.44
566	NASDAQ	TAYD	Thu, Feb 12, 1998	4.13	4.13	4.13	4.13
565	NASDAQ	TAYD	Wed, Feb 11, 1998	4.13	4.13	4.13	4.13
564	NASDAQ	TAYD	Tue, Feb 10, 1998	4.06	4.06	4.06	4.06
563	NASDAQ	TAYD	Thu, Feb 5, 1998	4.13	4.13	4.13	4.13
562	NASDAQ	TAYD	Mon, Feb 2, 1998	4.06	4.19	4.06	4.19
561	NASDAQ	TAYD	Thu, Jan 29, 1998	4.06	4.19	4.06	4.19
560	NASDAQ	TAYD	Wed, Jan 28, 1998	4.25	4.25	3.88	4.19
559	NASDAQ	TAYD	Fri, Jan 23, 1998	4.25	4.50	4.25	4.25
558	NASDAQ	TAYD	Thu, Jan 22, 1998	4.25	4.38	4.25	4.38
557	NASDAQ	TAYD	Wed, Jan 21, 1998	4.50	4.50	4.25	4.25
556	NASDAQ	TAYD	Tue, Jan 20, 1998	4.38	4.50	4.25	4.25
555	NASDAQ	TAYD	Thu, Jan 15, 1998	4.50	4.63	4.50	4.63
554	NASDAQ	TAYD	Wed, Jan 14, 1998	4.38	4.38	4.38	4.38
553	NASDAQ	TAYD	Tue, Jan 13, 1998	4.25	4.25	4.25	4.25
552	NASDAQ	TAYD	Mon, Jan 12, 1998	4.63	4.63	4.25	4.25
551	NASDAQ	TAYD	Fri, Jan 9, 1998	4.25	4.25	4.25	4.25
550	NASDAQ	TAYD	Wed, Jan 7, 1998	4.38	4.50	4.38	4.50
549	NASDAQ	TAYD	Tue, Jan 6, 1998	4.38	4.50	4.38	4.38
548	NASDAQ	TAYD	Mon, Jan 5, 1998	4.47	4.56	4.38	4.56
547	NASDAQ	TAYD	Fri, Jan 2, 1998	4.38	4.63	4.38	4.38
546	NASDAQ	TAYD	Wed, Dec 31, 1997	4.38	4.38	4.38	4.38
545	NASDAQ	TAYD	Tue, Dec 30, 1997	4.38	4.38	4.38	4.38
544	NASDAQ	TAYD	Mon, Dec 29, 1997	4.38	4.38	4.38	4.38
543	NASDAQ	TAYD	Fri, Dec 26, 1997	4.38	4.38	4.38	4.38
542	NASDAQ	TAYD	Wed, Dec 24, 1997	4.50	4.50	4.50	4.50
541	NASDAQ	TAYD	Tue, Dec 23, 1997	4.50	4.50	4.50	4.50
540	NASDAQ	TAYD	Mon, Dec 22, 1997	4.38	4.38	4.38	4.38
539	NASDAQ	TAYD	Thu, Dec 18, 1997	4.50	4.50	4.50	4.50
538	NASDAQ	TAYD	Tue, Dec 16, 1997	4.38	4.38	4.38	4.38
537	NASDAQ	TAYD	Mon, Dec 15, 1997	4.38	4.38	4.38	4.38
536	NASDAQ	TAYD	Fri, Dec 12, 1997	4.50	4.50	4.38	4.38
535	NASDAQ	TAYD	Thu, Dec 11, 1997	4.38	4.38	4.38	4.38
534	NASDAQ	TAYD	Wed, Dec 10, 1997	4.38	4.38	4.38	4.38
533	NASDAQ	TAYD	Tue, Dec 9, 1997	4.38	4.38	4.38	4.38
532	NASDAQ	TAYD	Mon, Dec 8, 1997	4.38	4.50	4.38	4.50
531	NASDAQ	TAYD	Fri, Dec 5, 1997	4.38	4.38	4.38	4.38
530	NASDAQ	TAYD	Wed, Dec 3, 1997	4.38	4.38	4.38	4.38
529	NASDAQ	TAYD	Tue, Dec 2, 1997	4.38	4.50	4.38	4.50
528	NASDAQ	TAYD	Mon, Dec 1, 1997	4.38	4.38	4.38	4.38
527	NASDAQ	TAYD	Fri, Nov 28, 1997	4.44	4.50	4.44	4.50
526	NASDAQ	TAYD	Wed, Nov 26, 1997	4.44	4.50	4.44	4.44
525	NASDAQ	TAYD	Tue, Nov 25, 1997	4.44	4.50	4.44	4.44
524	NASDAQ	TAYD	Mon, Nov 24, 1997	4.50	4.50	4.44	4.44
523	NASDAQ	TAYD	Fri, Nov 21, 1997	4.63	4.63	4.44	4.44
522	NASDAQ	TAYD	Thu, Nov 20, 1997	4.38	4.38	4.38	4.38
521	NASDAQ	TAYD	Wed, Nov 19, 1997	4.50	4.50	4.38	4.38
520	NASDAQ	TAYD	Tue, Nov 18, 1997	4.25	4.25	4.25	4.25
519	NASDAQ	TAYD	Fri, Nov 14, 1997	4.50	4.50	4.50	4.50
518	NASDAQ	TAYD	Mon, Nov 10, 1997	4.25	4.25	4.25	4.25
517	NASDAQ	TAYD	Fri, Nov 7, 1997	4.44	4.44	4.31	4.31
516	NASDAQ	TAYD	Thu, Nov 6, 1997	4.50	4.50	4.25	4.38
515	NASDAQ	TAYD	Tue, Nov 4, 1997	4.25	4.38	4.25	4.38
514	NASDAQ	TAYD	Mon, Nov 3, 1997	4.38	4.38	4.25	4.25
513	NASDAQ	TAYD	Fri, Oct 31, 1997	4.50	4.50	4.31	4.50
512	NASDAQ	TAYD	Thu, Oct 30, 1997	4.38	4.63	4.38	4.50
511	NASDAQ	TAYD	Wed, Oct 29, 1997	4.25	4.25	4.13	4.25
510	NASDAQ	TAYD	Tue, Oct 28, 1997	4.25	4.38	4.25	4.25
509	NASDAQ	TAYD	Mon, Oct 27, 1997	4.50	4.50	4.38	4.38
508	NASDAQ	TAYD	Fri, Oct 24, 1997	4.50	4.50	4.50	4.50
507	NASDAQ	TAYD	Thu, Oct 23, 1997	4.50	4.50	4.50	4.50
506	NASDAQ	TAYD	Wed, Oct 22, 1997	4.38	4.38	4.25	4.25
505	NASDAQ	TAYD	Tue, Oct 21, 1997	4.38	4.38	4.25	4.25
504	NASDAQ	TAYD	Mon, Oct 20, 1997	4.50	4.50	4.25	4.38
503	NASDAQ	TAYD	Fri, Oct 17, 1997	4.50	4.50	4.38	4.38
502	NASDAQ	TAYD	Thu, Oct 16, 1997	4.50	4.63	4.44	4.59
501	NASDAQ	TAYD	Wed, Oct 15, 1997	4.44	4.50	4.44	4.44
500	NASDAQ	TAYD	Tue, Oct 14, 1997	4.50	4.50	4.44	4.44
499	NASDAQ	TAYD	Mon, Oct 13, 1997	4.38	4.38	4.38	4.38
498	NASDAQ	TAYD	Fri, Oct 10, 1997	4.44	4.50	4.44	4.50
497	NASDAQ	TAYD	Wed, Oct 8, 1997	4.56	4.56	4.38	4.38
496	NASDAQ	TAYD	Tue, Oct 7, 1997	4.44	4.44	4.25	4.44
495	NASDAQ	TAYD	Mon, Oct 6, 1997	4.50	4.50	4.13	4.13
494	NASDAQ	TAYD	Fri, Oct 3, 1997	4.06	4.06	4.06	4.06
493	NASDAQ	TAYD	Wed, Oct 1, 1997	4.25	4.25	4.22	4.25
492	NASDAQ	TAYD	Tue, Sep 30, 1997	3.88	4.38	3.88	4.13
491	NASDAQ	TAYD	Mon, Sep 29, 1997	4.00	4.25	3.88	4.00
490	NASDAQ	TAYD	Fri, Sep 26, 1997	4.25	4.25	4.00	4.13
489	NASDAQ	TAYD	Thu, Sep 25, 1997	4.50	4.63	4.50	4.63
488	NASDAQ	TAYD	Tue, Sep 23, 1997	4.75	4.75	4.25	4.38
487	NASDAQ	TAYD	Mon, Sep 22, 1997	4.50	4.75	4.50	4.75
486	NASDAQ	TAYD	Fri, Sep 19, 1997	4.50	4.88	4.50	4.88
485	NASDAQ	TAYD	Thu, Sep 18, 1997	4.75	4.75	4.50	4.50
484	NASDAQ	TAYD	Wed, Sep 17, 1997	4.63	4.75	4.38	4.50
483	NASDAQ	TAYD	Mon, Sep 15, 1997	4.75	4.75	4.75	4.75
482	NASDAQ	TAYD	Fri, Sep 12, 1997	4.63	4.75	4.63	4.75
481	NASDAQ	TAYD	Thu, Sep 11, 1997	4.88	4.88	4.88	4.88
480	NASDAQ	TAYD	Wed, Sep 10, 1997	4.63	4.88	4.63	4.88
479	NASDAQ	TAYD	Tue, Sep 9, 1997	4.88	4.88	4.63	4.63
478	NASDAQ	TAYD	Mon, Sep 8, 1997	4.63	4.88	4.63	4.88
477	NASDAQ	TAYD	Fri, Sep 5, 1997	4.88	5.00	4.63	4.63
476	NASDAQ	TAYD	Thu, Sep 4, 1997	4.63	4.88	4.63	4.88
475	NASDAQ	TAYD	Wed, Sep 3, 1997	4.88	4.88	4.88	4.88
474	NASDAQ	TAYD	Tue, Sep 2, 1997	4.75	4.75	4.75	4.75
473	NASDAQ	TAYD	Thu, Aug 28, 1997	4.63	4.63	4.63	4.63
472	NASDAQ	TAYD	Wed, Aug 27, 1997	4.88	4.88	4.63	4.63
471	NASDAQ	TAYD	Tue, Aug 26, 1997	4.63	4.63	4.63	4.63
470	NASDAQ	TAYD	Mon, Aug 25, 1997	4.63	4.63	4.63	4.63
469	NASDAQ	TAYD	Fri, Aug 22, 1997	4.75	4.75	4.75	4.75
468	NASDAQ	TAYD	Tue, Aug 19, 1997	4.75	4.75	4.75	4.75
467	NASDAQ	TAYD	Mon, Aug 18, 1997	4.75	4.75	4.75	4.75
466	NASDAQ	TAYD	Fri, Aug 15, 1997	5.00	5.00	4.75	4.75
465	NASDAQ	TAYD	Thu, Aug 14, 1997	4.88	4.88	4.75	4.75
464	NASDAQ	TAYD	Wed, Aug 13, 1997	4.88	4.88	4.88	4.88
463	NASDAQ	TAYD	Tue, Aug 12, 1997	5.13	5.13	5.13	5.13
462	NASDAQ	TAYD	Mon, Aug 11, 1997	4.88	4.88	4.88	4.88
461	NASDAQ	TAYD	Fri, Aug 8, 1997	4.88	4.88	4.88	4.88
460	NASDAQ	TAYD	Thu, Aug 7, 1997	4.88	4.88	4.88	4.88
459	NASDAQ	TAYD	Wed, Aug 6, 1997	4.88	4.88	4.88	4.88
458	NASDAQ	TAYD	Tue, Aug 5, 1997	5.13	5.13	5.00	5.13
457	NASDAQ	TAYD	Mon, Aug 4, 1997	5.00	5.00	4.88	4.88
456	NASDAQ	TAYD	Fri, Aug 1, 1997	4.88	5.25	4.88	5.00
455	NASDAQ	TAYD	Thu, Jul 31, 1997	4.88	4.88	4.88	4.88
454	NASDAQ	TAYD	Wed, Jul 30, 1997	5.25	5.25	4.88	4.88
453	NASDAQ	TAYD	Tue, Jul 29, 1997	5.00	5.25	5.00	5.13
452	NASDAQ	TAYD	Fri, Jul 25, 1997	5.00	5.00	5.00	5.00
451	NASDAQ	TAYD	Thu, Jul 24, 1997	5.00	5.00	5.00	5.00
450	NASDAQ	TAYD	Wed, Jul 23, 1997	5.00	5.00	5.00	5.00
449	NASDAQ	TAYD	Tue, Jul 22, 1997	5.00	5.00	5.00	5.00
448	NASDAQ	TAYD	Mon, Jul 21, 1997	5.00	5.00	5.00	5.00
447	NASDAQ	TAYD	Fri, Jul 18, 1997	5.00	5.00	5.00	5.00
446	NASDAQ	TAYD	Thu, Jul 17, 1997	5.00	5.00	5.00	5.00
445	NASDAQ	TAYD	Wed, Jul 16, 1997	5.00	5.00	5.00	5.00
444	NASDAQ	TAYD	Tue, Jul 15, 1997	5.00	5.13	5.00	5.00
443	NASDAQ	TAYD	Mon, Jul 14, 1997	5.00	5.00	5.00	5.00
442	NASDAQ	TAYD	Fri, Jul 11, 1997	5.00	5.00	5.00	5.00
441	NASDAQ	TAYD	Thu, Jul 10, 1997	5.00	5.00	5.00	5.00
440	NASDAQ	TAYD	Wed, Jul 9, 1997	5.00	5.00	5.00	5.00
439	NASDAQ	TAYD	Tue, Jul 8, 1997	5.00	5.00	5.00	5.00
438	NASDAQ	TAYD	Mon, Jul 7, 1997	5.00	5.00	5.00	5.00
437	NASDAQ	TAYD	Thu, Jul 3, 1997	5.00	5.00	5.00	5.00
436	NASDAQ	TAYD	Wed, Jul 2, 1997	5.00	5.00	5.00	5.00
435	NASDAQ	TAYD	Tue, Jul 1, 1997	5.00	5.00	5.00	5.00
434	NASDAQ	TAYD	Mon, Jun 30, 1997	5.00	5.00	5.00	5.00
433	NASDAQ	TAYD	Fri, Jun 27, 1997	5.19	5.19	5.19	5.19
432	NASDAQ	TAYD	Thu, Jun 26, 1997	5.00	5.00	5.00	5.00
431	NASDAQ	TAYD	Wed, Jun 25, 1997	5.00	5.00	5.00	5.00
430	NASDAQ	TAYD	Tue, Jun 24, 1997	5.00	5.00	5.00	5.00
429	NASDAQ	TAYD	Fri, Jun 20, 1997	5.00	5.00	5.00	5.00
428	NASDAQ	TAYD	Wed, Jun 18, 1997	5.00	5.00	5.00	5.00
427	NASDAQ	TAYD	Tue, Jun 17, 1997	5.00	5.00	5.00	5.00
426	NASDAQ	TAYD	Mon, Jun 16, 1997	5.13	5.19	5.13	5.13
425	NASDAQ	TAYD	Fri, Jun 13, 1997	5.25	5.25	5.13	5.13
424	NASDAQ	TAYD	Thu, Jun 12, 1997	5.25	5.25	5.25	5.25
423	NASDAQ	TAYD	Mon, Jun 9, 1997	5.38	5.38	5.13	5.25
422	NASDAQ	TAYD	Wed, Jun 4, 1997	5.13	5.13	5.13	5.13
421	NASDAQ	TAYD	Tue, Jun 3, 1997	5.25	5.25	5.13	5.13
420	NASDAQ	TAYD	Mon, Jun 2, 1997	5.25	5.50	5.25	5.50
419	NASDAQ	TAYD	Fri, May 30, 1997	5.25	5.25	5.25	5.25
418	NASDAQ	TAYD	Thu, May 29, 1997	5.38	5.38	5.25	5.25
417	NASDAQ	TAYD	Wed, May 28, 1997	5.50	5.50	5.50	5.50
416	NASDAQ	TAYD	Tue, May 27, 1997	5.25	5.50	5.25	5.50
415	NASDAQ	TAYD	Thu, May 22, 1997	5.25	5.25	5.25	5.25
414	NASDAQ	TAYD	Wed, May 21, 1997	5.38	5.38	5.38	5.38
413	NASDAQ	TAYD	Tue, May 20, 1997	5.38	5.38	5.25	5.25
412	NASDAQ	TAYD	Mon, May 19, 1997	5.50	5.75	5.50	5.75
411	NASDAQ	TAYD	Fri, May 16, 1997	5.50	5.50	5.50	5.50
410	NASDAQ	TAYD	Thu, May 15, 1997	5.63	5.63	5.25	5.63
409	NASDAQ	TAYD	Wed, May 14, 1997	5.63	5.63	5.38	5.38
408	NASDAQ	TAYD	Tue, May 13, 1997	5.50	5.50	5.25	5.38
407	NASDAQ	TAYD	Mon, May 12, 1997	5.50	5.50	5.25	5.50
406	NASDAQ	TAYD	Fri, May 9, 1997	5.25	5.25	5.25	5.25
405	NASDAQ	TAYD	Wed, May 7, 1997	5.25	5.25	5.25	5.25
404	NASDAQ	TAYD	Tue, May 6, 1997	5.50	5.50	5.50	5.50
403	NASDAQ	TAYD	Mon, May 5, 1997	5.25	5.50	5.25	5.38
402	NASDAQ	TAYD	Fri, May 2, 1997	5.25	5.25	5.25	5.25
401	NASDAQ	TAYD	Thu, May 1, 1997	5.13	5.38	5.00	5.38
400	NASDAQ	TAYD	Wed, Apr 30, 1997	5.13	5.13	5.13	5.13
399	NASDAQ	TAYD	Tue, Apr 29, 1997	5.00	5.00	5.00	5.00
398	NASDAQ	TAYD	Mon, Apr 28, 1997	5.50	5.50	5.50	5.50
397	NASDAQ	TAYD	Fri, Apr 25, 1997	5.13	5.38	5.13	5.38
396	NASDAQ	TAYD	Thu, Apr 24, 1997	5.38	5.38	5.13	5.13
395	NASDAQ	TAYD	Wed, Apr 23, 1997	5.00	5.25	5.00	5.13
394	NASDAQ	TAYD	Tue, Apr 22, 1997	5.13	5.38	5.00	5.22
393	NASDAQ	TAYD	Mon, Apr 21, 1997	5.38	5.38	5.00	5.22
392	NASDAQ	TAYD	Fri, Apr 18, 1997	5.38	5.38	5.00	5.00
391	NASDAQ	TAYD	Thu, Apr 17, 1997	5.13	5.13	5.13	5.13
390	NASDAQ	TAYD	Wed, Apr 16, 1997	5.50	5.50	5.50	5.50
389	NASDAQ	TAYD	Tue, Apr 15, 1997	5.13	5.13	5.13	5.13
388	NASDAQ	TAYD	Mon, Apr 14, 1997	5.13	5.13	5.13	5.13
387	NASDAQ	TAYD	Thu, Apr 10, 1997	5.13	5.13	5.13	5.13
386	NASDAQ	TAYD	Wed, Apr 9, 1997	5.13	5.13	5.13	5.13
385	NASDAQ	TAYD	Tue, Apr 8, 1997	5.25	5.50	5.25	5.50
384	NASDAQ	TAYD	Mon, Apr 7, 1997	5.38	5.50	5.13	5.25
383	NASDAQ	TAYD	Fri, Apr 4, 1997	5.25	5.25	5.13	5.13
382	NASDAQ	TAYD	Thu, Apr 3, 1997	5.00	5.00	5.00	5.00
381	NASDAQ	TAYD	Wed, Apr 2, 1997	5.00	5.00	5.00	5.00
380	NASDAQ	TAYD	Tue, Apr 1, 1997	5.13	5.25	5.00	5.13
379	NASDAQ	TAYD	Mon, Mar 31, 1997	5.13	5.13	4.75	5.00
378	NASDAQ	TAYD	Thu, Mar 27, 1997	5.25	5.50	5.13	5.13
377	NASDAQ	TAYD	Wed, Mar 26, 1997	5.25	5.50	5.25	5.38
376	NASDAQ	TAYD	Tue, Mar 25, 1997	5.63	5.63	5.25	5.63
375	NASDAQ	TAYD	Mon, Mar 24, 1997	5.50	5.50	5.25	5.25
374	NASDAQ	TAYD	Fri, Mar 21, 1997	5.38	5.50	5.25	5.25
373	NASDAQ	TAYD	Thu, Mar 20, 1997	5.25	5.25	5.13	5.25
372	NASDAQ	TAYD	Wed, Mar 19, 1997	5.63	5.63	5.63	5.63
371	NASDAQ	TAYD	Tue, Mar 18, 1997	5.63	5.63	5.38	5.50
370	NASDAQ	TAYD	Mon, Mar 17, 1997	5.25	5.25	5.25	5.25
369	NASDAQ	TAYD	Fri, Mar 14, 1997	5.13	5.63	5.13	5.25
368	NASDAQ	TAYD	Thu, Mar 13, 1997	5.38	5.38	5.13	5.13
367	NASDAQ	TAYD	Wed, Mar 12, 1997	5.44	5.50	5.38	5.38
366	NASDAQ	TAYD	Tue, Mar 11, 1997	5.75	5.75	5.38	5.44
365	NASDAQ	TAYD	Mon, Mar 10, 1997	5.69	5.69	5.69	5.69
364	NASDAQ	TAYD	Fri, Mar 7, 1997	5.50	5.88	5.50	5.50
363	NASDAQ	TAYD	Thu, Mar 6, 1997	5.50	5.75	5.25	5.50
362	NASDAQ	TAYD	Wed, Mar 5, 1997	5.50	5.75	5.50	5.50
361	NASDAQ	TAYD	Tue, Mar 4, 1997	5.75	5.75	5.63	5.63
360	NASDAQ	TAYD	Mon, Mar 3, 1997	5.75	5.88	5.63	5.88
359	NASDAQ	TAYD	Fri, Feb 28, 1997	5.75	5.75	5.25	5.50
358	NASDAQ	TAYD	Thu, Feb 27, 1997	5.38	5.88	5.38	5.50
357	NASDAQ	TAYD	Wed, Feb 26, 1997	5.63	5.63	5.63	5.63
356	NASDAQ	TAYD	Tue, Feb 25, 1997	5.50	5.50	5.25	5.38
355	NASDAQ	TAYD	Mon, Feb 24, 1997	5.50	5.75	5.25	5.50
354	NASDAQ	TAYD	Fri, Feb 21, 1997	5.63	5.75	5.00	5.50
353	NASDAQ	TAYD	Thu, Feb 20, 1997	6.25	6.25	6.00	6.00
352	NASDAQ	TAYD	Wed, Feb 19, 1997	6.25	6.38	6.00	6.00
351	NASDAQ	TAYD	Tue, Feb 18, 1997	6.38	6.50	6.25	6.50
350	NASDAQ	TAYD	Fri, Feb 14, 1997	6.25	6.38	6.00	6.38
349	NASDAQ	TAYD	Thu, Feb 13, 1997	6.38	6.50	6.00	6.25
348	NASDAQ	TAYD	Wed, Feb 12, 1997	6.63	6.63	6.38	6.38
347	NASDAQ	TAYD	Tue, Feb 11, 1997	6.38	6.63	6.38	6.38
346	NASDAQ	TAYD	Mon, Feb 10, 1997	6.38	6.63	6.38	6.38
345	NASDAQ	TAYD	Fri, Feb 7, 1997	6.63	6.63	6.38	6.38
344	NASDAQ	TAYD	Thu, Feb 6, 1997	6.63	6.75	6.38	6.63
343	NASDAQ	TAYD	Wed, Feb 5, 1997	6.75	7.13	6.50	6.50
342	NASDAQ	TAYD	Tue, Feb 4, 1997	6.50	6.50	6.50	6.50
341	NASDAQ	TAYD	Mon, Feb 3, 1997	6.13	6.50	6.13	6.25
340	NASDAQ	TAYD	Fri, Jan 31, 1997	6.38	6.63	6.25	6.50
339	NASDAQ	TAYD	Thu, Jan 30, 1997	6.38	6.38	6.38	6.38
338	NASDAQ	TAYD	Wed, Jan 29, 1997	6.25	6.50	6.13	6.13
337	NASDAQ	TAYD	Tue, Jan 28, 1997	6.13	6.13	6.13	6.13
336	NASDAQ	TAYD	Mon, Jan 27, 1997	6.63	6.63	6.25	6.50
335	NASDAQ	TAYD	Fri, Jan 24, 1997	6.25	6.50	6.25	6.50
334	NASDAQ	TAYD	Thu, Jan 23, 1997	6.00	6.25	6.00	6.25
333	NASDAQ	TAYD	Wed, Jan 22, 1997	6.00	6.00	5.75	6.00
332	NASDAQ	TAYD	Tue, Jan 21, 1997	5.75	6.00	5.75	5.88
331	NASDAQ	TAYD	Mon, Jan 20, 1997	5.88	5.88	5.75	5.75
330	NASDAQ	TAYD	Fri, Jan 17, 1997	5.88	5.88	5.63	5.75
329	NASDAQ	TAYD	Thu, Jan 16, 1997	5.88	5.88	5.63	5.88
328	NASDAQ	TAYD	Wed, Jan 15, 1997	5.88	5.88	5.88	5.88
327	NASDAQ	TAYD	Tue, Jan 14, 1997	5.88	5.88	5.75	5.88
326	NASDAQ	TAYD	Mon, Jan 13, 1997	6.13	6.13	5.56	5.75
325	NASDAQ	TAYD	Fri, Jan 10, 1997	5.75	6.13	5.75	6.11
324	NASDAQ	TAYD	Thu, Jan 9, 1997	5.75	5.88	5.63	5.75
323	NASDAQ	TAYD	Wed, Jan 8, 1997	5.50	5.75	5.50	5.50
322	NASDAQ	TAYD	Tue, Jan 7, 1997	5.25	5.50	5.25	5.50
321	NASDAQ	TAYD	Mon, Jan 6, 1997	5.50	5.50	5.25	5.50
320	NASDAQ	TAYD	Fri, Jan 3, 1997	5.25	5.50	5.25	5.25
319	NASDAQ	TAYD	Thu, Jan 2, 1997	5.38	5.63	5.13	5.25
318	NASDAQ	TAYD	Tue, Dec 31, 1996	5.00	5.25	5.00	5.25
317	NASDAQ	TAYD	Mon, Dec 30, 1996	5.25	5.25	5.00	5.00
316	NASDAQ	TAYD	Fri, Dec 27, 1996	5.25	5.25	5.00	5.00
315	NASDAQ	TAYD	Thu, Dec 26, 1996	5.00	5.00	5.00	5.00
314	NASDAQ	TAYD	Mon, Dec 23, 1996	5.00	5.25	5.00	5.00
313	NASDAQ	TAYD	Fri, Dec 20, 1996	5.25	5.38	5.13	5.13
312	NASDAQ	TAYD	Thu, Dec 19, 1996	5.25	5.25	4.88	5.25
311	NASDAQ	TAYD	Wed, Dec 18, 1996	5.00	5.00	5.00	5.00
310	NASDAQ	TAYD	Tue, Dec 17, 1996	5.13	5.13	5.00	5.00
309	NASDAQ	TAYD	Mon, Dec 16, 1996	5.13	5.13	4.88	4.88
308	NASDAQ	TAYD	Fri, Dec 13, 1996	5.00	5.00	4.88	4.88
307	NASDAQ	TAYD	Thu, Dec 12, 1996	5.25	5.25	5.00	5.00
306	NASDAQ	TAYD	Wed, Dec 11, 1996	5.25	5.25	5.13	5.13
305	NASDAQ	TAYD	Tue, Dec 10, 1996	5.13	5.38	5.13	5.38
304	NASDAQ	TAYD	Mon, Dec 9, 1996	4.69	5.13	4.63	5.13
303	NASDAQ	TAYD	Fri, Dec 6, 1996	4.50	4.63	4.50	4.63
302	NASDAQ	TAYD	Thu, Dec 5, 1996	4.63	4.63	4.50	4.63
301	NASDAQ	TAYD	Tue, Dec 3, 1996	4.56	4.63	4.50	4.50
300	NASDAQ	TAYD	Mon, Dec 2, 1996	4.50	4.50	4.25	4.25
299	NASDAQ	TAYD	Fri, Nov 29, 1996	4.50	4.50	4.25	4.25
298	NASDAQ	TAYD	Wed, Nov 27, 1996	4.38	4.50	4.38	4.50
297	NASDAQ	TAYD	Tue, Nov 26, 1996	4.25	4.38	4.25	4.38
296	NASDAQ	TAYD	Mon, Nov 25, 1996	4.25	4.25	4.00	4.25
295	NASDAQ	TAYD	Fri, Nov 22, 1996	4.00	4.00	4.00	4.00
294	NASDAQ	TAYD	Thu, Nov 21, 1996	3.88	4.25	3.88	4.13
293	NASDAQ	TAYD	Wed, Nov 20, 1996	4.13	4.25	4.06	4.06
292	NASDAQ	TAYD	Tue, Nov 19, 1996	4.00	4.38	4.00	4.25
291	NASDAQ	TAYD	Mon, Nov 18, 1996	4.00	4.00	4.00	4.00
290	NASDAQ	TAYD	Fri, Nov 15, 1996	4.00	4.25	4.00	4.13
289	NASDAQ	TAYD	Wed, Nov 13, 1996	4.25	4.25	4.25	4.25
288	NASDAQ	TAYD	Tue, Nov 12, 1996	4.25	4.25	4.00	4.13
287	NASDAQ	TAYD	Mon, Nov 11, 1996	4.44	4.44	4.25	4.25
286	NASDAQ	TAYD	Fri, Nov 8, 1996	4.41	4.41	4.41	4.41
285	NASDAQ	TAYD	Thu, Nov 7, 1996	4.44	4.44	4.44	4.44
284	NASDAQ	TAYD	Wed, Nov 6, 1996	4.50	4.50	4.25	4.25
283	NASDAQ	TAYD	Tue, Nov 5, 1996	4.31	4.44	4.31	4.44
282	NASDAQ	TAYD	Mon, Nov 4, 1996	4.50	4.50	4.38	4.44
281	NASDAQ	TAYD	Fri, Nov 1, 1996	4.50	4.50	4.50	4.50
280	NASDAQ	TAYD	Thu, Oct 31, 1996	4.44	4.50	4.44	4.50
279	NASDAQ	TAYD	Wed, Oct 30, 1996	4.63	4.63	4.44	4.63
278	NASDAQ	TAYD	Tue, Oct 29, 1996	4.63	4.88	4.44	4.50
277	NASDAQ	TAYD	Mon, Oct 28, 1996	4.63	4.63	4.63	4.63
276	NASDAQ	TAYD	Fri, Oct 25, 1996	4.50	4.88	4.50	4.75
275	NASDAQ	TAYD	Thu, Oct 24, 1996	4.25	4.50	4.25	4.50
274	NASDAQ	TAYD	Wed, Oct 23, 1996	4.38	4.50	4.25	4.25
273	NASDAQ	TAYD	Tue, Oct 22, 1996	4.25	4.50	4.25	4.25
272	NASDAQ	TAYD	Mon, Oct 21, 1996	4.38	4.63	4.38	4.63
271	NASDAQ	TAYD	Fri, Oct 18, 1996	4.50	4.75	4.38	4.38
270	NASDAQ	TAYD	Thu, Oct 17, 1996	4.63	4.63	4.38	4.50
269	NASDAQ	TAYD	Wed, Oct 16, 1996	4.38	4.50	4.38	4.38
268	NASDAQ	TAYD	Tue, Oct 15, 1996	4.38	4.56	4.38	4.56
267	NASDAQ	TAYD	Thu, Oct 10, 1996	4.38	4.63	4.38	4.50
266	NASDAQ	TAYD	Tue, Oct 8, 1996	4.50	4.50	4.38	4.38
265	NASDAQ	TAYD	Mon, Oct 7, 1996	4.38	4.50	4.38	4.50
264	NASDAQ	TAYD	Fri, Oct 4, 1996	4.38	4.75	4.38	4.50
263	NASDAQ	TAYD	Thu, Oct 3, 1996	4.50	4.50	4.50	4.50
262	NASDAQ	TAYD	Wed, Oct 2, 1996	4.50	4.50	4.50	4.50
261	NASDAQ	TAYD	Tue, Oct 1, 1996	4.50	4.50	4.38	4.50
260	NASDAQ	TAYD	Mon, Sep 30, 1996	4.38	4.50	4.38	4.50
259	NASDAQ	TAYD	Fri, Sep 27, 1996	4.50	4.50	4.25	4.25
258	NASDAQ	TAYD	Thu, Sep 26, 1996	4.06	4.38	4.06	4.25
257	NASDAQ	TAYD	Wed, Sep 25, 1996	4.13	4.13	4.00	4.13
256	NASDAQ	TAYD	Tue, Sep 24, 1996	4.13	4.13	3.88	3.88
255	NASDAQ	TAYD	Mon, Sep 23, 1996	4.13	4.13	4.13	4.13
254	NASDAQ	TAYD	Fri, Sep 20, 1996	4.13	4.13	3.88	3.88
253	NASDAQ	TAYD	Thu, Sep 19, 1996	4.13	4.13	4.13	4.13
252	NASDAQ	TAYD	Tue, Sep 17, 1996	3.88	4.13	3.88	4.13
251	NASDAQ	TAYD	Mon, Sep 16, 1996	4.25	4.25	3.88	4.00
250	NASDAQ	TAYD	Fri, Sep 13, 1996	3.88	3.88	3.88	3.88
249	NASDAQ	TAYD	Thu, Sep 12, 1996	4.13	4.13	4.13	4.13
248	NASDAQ	TAYD	Wed, Sep 11, 1996	4.13	4.13	4.00	4.00
247	NASDAQ	TAYD	Tue, Sep 10, 1996	4.13	4.13	4.00	4.00
246	NASDAQ	TAYD	Mon, Sep 9, 1996	3.75	4.13	3.75	4.13
245	NASDAQ	TAYD	Fri, Sep 6, 1996	4.00	4.00	3.88	4.00
244	NASDAQ	TAYD	Thu, Sep 5, 1996	4.25	4.25	4.00	4.00
243	NASDAQ	TAYD	Wed, Sep 4, 1996	4.00	4.00	4.00	4.00
242	NASDAQ	TAYD	Tue, Sep 3, 1996	4.00	4.13	4.00	4.13
241	NASDAQ	TAYD	Fri, Aug 30, 1996	4.13	4.13	4.00	4.13
240	NASDAQ	TAYD	Thu, Aug 29, 1996	4.00	4.25	4.00	4.25
239	NASDAQ	TAYD	Wed, Aug 28, 1996	4.00	4.13	4.00	4.13
238	NASDAQ	TAYD	Tue, Aug 27, 1996	3.94	4.13	3.94	4.13
237	NASDAQ	TAYD	Mon, Aug 26, 1996	3.94	3.94	3.94	3.94
236	NASDAQ	TAYD	Fri, Aug 23, 1996	3.94	3.94	3.94	3.94
235	NASDAQ	TAYD	Thu, Aug 22, 1996	4.13	4.13	4.00	4.13
234	NASDAQ	TAYD	Wed, Aug 21, 1996	4.00	4.13	4.00	4.13
233	NASDAQ	TAYD	Tue, Aug 20, 1996	4.06	4.25	4.00	4.13
232	NASDAQ	TAYD	Mon, Aug 19, 1996	4.00	4.13	3.81	4.06
231	NASDAQ	TAYD	Fri, Aug 16, 1996	4.00	4.00	4.00	4.00
230	NASDAQ	TAYD	Thu, Aug 15, 1996	4.00	4.00	3.75	3.75
229	NASDAQ	TAYD	Wed, Aug 14, 1996	4.00	4.00	3.94	4.00
228	NASDAQ	TAYD	Tue, Aug 13, 1996	3.75	3.75	3.75	3.75
227	NASDAQ	TAYD	Mon, Aug 12, 1996	3.75	3.75	3.75	3.75
226	NASDAQ	TAYD	Thu, Aug 8, 1996	3.75	3.75	3.75	3.75
225	NASDAQ	TAYD	Wed, Aug 7, 1996	3.88	3.88	3.88	3.88
224	NASDAQ	TAYD	Tue, Aug 6, 1996	4.13	4.13	4.00	4.00
223	NASDAQ	TAYD	Mon, Aug 5, 1996	4.13	4.13	4.06	4.13
222	NASDAQ	TAYD	Fri, Aug 2, 1996	4.00	4.13	3.88	4.13
221	NASDAQ	TAYD	Thu, Aug 1, 1996	4.13	4.38	4.00	4.00
220	NASDAQ	TAYD	Wed, Jul 31, 1996	3.75	4.13	3.75	4.13
219	NASDAQ	TAYD	Tue, Jul 30, 1996	3.63	4.00	3.63	3.81
218	NASDAQ	TAYD	Mon, Jul 29, 1996	3.25	3.25	3.25	3.25
217	NASDAQ	TAYD	Fri, Jul 26, 1996	3.75	3.75	3.38	3.38
216	NASDAQ	TAYD	Thu, Jul 25, 1996	3.38	3.75	3.38	3.63
215	NASDAQ	TAYD	Wed, Jul 24, 1996	3.44	3.88	3.44	3.44
214	NASDAQ	TAYD	Tue, Jul 23, 1996	3.88	4.00	3.63	3.88
213	NASDAQ	TAYD	Mon, Jul 22, 1996	3.50	3.50	3.38	3.38
212	NASDAQ	TAYD	Fri, Jul 19, 1996	3.50	3.50	3.50	3.50
211	NASDAQ	TAYD	Thu, Jul 18, 1996	3.88	3.88	3.50	3.50
210	NASDAQ	TAYD	Wed, Jul 17, 1996	3.50	4.00	3.50	3.88
209	NASDAQ	TAYD	Tue, Jul 16, 1996	3.75	3.75	3.50	3.50
208	NASDAQ	TAYD	Mon, Jul 15, 1996	3.88	3.88	3.38	3.63
207	NASDAQ	TAYD	Fri, Jul 12, 1996	3.38	3.38	3.38	3.38
206	NASDAQ	TAYD	Thu, Jul 11, 1996	3.81	3.81	3.75	3.75
205	NASDAQ	TAYD	Tue, Jul 9, 1996	3.63	3.63	3.63	3.63
204	NASDAQ	TAYD	Wed, Jul 3, 1996	3.88	3.88	3.88	3.88
203	NASDAQ	TAYD	Tue, Jul 2, 1996	3.50	3.50	3.50	3.50
202	NASDAQ	TAYD	Mon, Jul 1, 1996	3.81	3.81	3.38	3.50
201	NASDAQ	TAYD	Fri, Jun 28, 1996	3.50	3.88	3.50	3.75
200	NASDAQ	TAYD	Thu, Jun 27, 1996	3.75	3.88	3.50	3.50
199	NASDAQ	TAYD	Wed, Jun 26, 1996	3.50	3.75	3.50	3.63
198	NASDAQ	TAYD	Tue, Jun 25, 1996	3.38	3.75	3.38	3.75
197	NASDAQ	TAYD	Mon, Jun 24, 1996	3.50	3.50	3.50	3.50
196	NASDAQ	TAYD	Fri, Jun 21, 1996	3.63	3.75	3.63	3.75
195	NASDAQ	TAYD	Thu, Jun 20, 1996	3.75	3.75	3.50	3.63
194	NASDAQ	TAYD	Wed, Jun 19, 1996	3.38	3.75	3.38	3.50
193	NASDAQ	TAYD	Tue, Jun 18, 1996	3.75	3.75	3.75	3.75
192	NASDAQ	TAYD	Mon, Jun 17, 1996	3.75	3.75	3.75	3.75
191	NASDAQ	TAYD	Fri, Jun 14, 1996	3.50	3.88	3.50	3.50
190	NASDAQ	TAYD	Thu, Jun 13, 1996	3.75	3.75	3.50	3.63
189	NASDAQ	TAYD	Wed, Jun 12, 1996	3.63	3.75	3.63	3.75
188	NASDAQ	TAYD	Tue, Jun 11, 1996	3.75	3.75	3.50	3.50
187	NASDAQ	TAYD	Mon, Jun 10, 1996	3.50	3.63	3.50	3.50
186	NASDAQ	TAYD	Fri, Jun 7, 1996	3.50	3.50	3.50	3.50
185	NASDAQ	TAYD	Thu, Jun 6, 1996	3.50	3.88	3.50	3.88
184	NASDAQ	TAYD	Wed, Jun 5, 1996	3.77	3.94	3.50	3.50
183	NASDAQ	TAYD	Tue, Jun 4, 1996	3.81	3.81	3.75	3.75
182	NASDAQ	TAYD	Mon, Jun 3, 1996	3.69	3.75	3.69	3.75
181	NASDAQ	TAYD	Tue, May 28, 1996	3.63	3.88	3.63	3.88
180	NASDAQ	TAYD	Fri, May 24, 1996	3.88	3.88	3.75	3.75
179	NASDAQ	TAYD	Thu, May 23, 1996	3.63	3.63	3.63	3.63
178	NASDAQ	TAYD	Tue, May 21, 1996	3.75	3.75	3.75	3.75
177	NASDAQ	TAYD	Mon, May 20, 1996	3.94	4.00	3.75	4.00
176	NASDAQ	TAYD	Fri, May 17, 1996	3.63	3.88	3.50	3.88
175	NASDAQ	TAYD	Thu, May 16, 1996	3.63	3.88	3.63	3.88
174	NASDAQ	TAYD	Wed, May 15, 1996	3.63	3.88	3.63	3.88
173	NASDAQ	TAYD	Tue, May 14, 1996	3.88	3.88	3.75	3.75
172	NASDAQ	TAYD	Mon, May 13, 1996	3.75	3.88	3.75	3.88
171	NASDAQ	TAYD	Fri, May 10, 1996	3.75	3.75	3.75	3.75
170	NASDAQ	TAYD	Thu, May 9, 1996	3.75	3.75	3.75	3.75
169	NASDAQ	TAYD	Wed, May 8, 1996	3.75	3.75	3.75	3.75
168	NASDAQ	TAYD	Tue, May 7, 1996	3.88	3.88	3.88	3.88
167	NASDAQ	TAYD	Mon, May 6, 1996	4.00	4.00	3.75	3.88
166	NASDAQ	TAYD	Fri, May 3, 1996	4.00	4.00	3.75	4.00
165	NASDAQ	TAYD	Thu, May 2, 1996	3.75	3.88	3.75	3.88
164	NASDAQ	TAYD	Tue, Apr 30, 1996	3.75	3.75	3.75	3.75
163	NASDAQ	TAYD	Mon, Apr 29, 1996	3.75	3.75	3.75	3.75
162	NASDAQ	TAYD	Fri, Apr 26, 1996	3.75	3.75	3.75	3.75
161	NASDAQ	TAYD	Thu, Apr 25, 1996	3.75	3.88	3.75	3.75
160	NASDAQ	TAYD	Wed, Apr 24, 1996	4.00	4.13	3.88	3.88
159	NASDAQ	TAYD	Mon, Apr 22, 1996	4.13	4.13	4.13	4.13
158	NASDAQ	TAYD	Fri, Apr 19, 1996	4.13	4.13	4.00	4.00
157	NASDAQ	TAYD	Thu, Apr 18, 1996	3.88	3.88	3.88	3.88
156	NASDAQ	TAYD	Wed, Apr 17, 1996	4.13	4.13	3.88	3.88
155	NASDAQ	TAYD	Tue, Apr 16, 1996	3.88	3.88	3.88	3.88
154	NASDAQ	TAYD	Mon, Apr 15, 1996	3.88	3.88	3.63	3.63
153	NASDAQ	TAYD	Fri, Apr 12, 1996	3.75	3.88	3.75	3.88
152	NASDAQ	TAYD	Thu, Apr 11, 1996	3.75	3.75	3.75	3.75
151	NASDAQ	TAYD	Wed, Apr 10, 1996	3.88	4.00	3.88	4.00
150	NASDAQ	TAYD	Tue, Apr 9, 1996	3.75	3.75	3.75	3.75
149	NASDAQ	TAYD	Mon, Apr 8, 1996	3.75	3.88	3.75	3.88
148	NASDAQ	TAYD	Wed, Apr 3, 1996	3.75	3.75	3.75	3.75
147	NASDAQ	TAYD	Mon, Apr 1, 1996	3.75	3.75	3.75	3.75
146	NASDAQ	TAYD	Fri, Mar 29, 1996	4.13	4.13	3.75	3.75
145	NASDAQ	TAYD	Thu, Mar 28, 1996	3.75	4.13	3.75	4.13
144	NASDAQ	TAYD	Wed, Mar 27, 1996	4.00	4.13	3.75	3.75
143	NASDAQ	TAYD	Tue, Mar 26, 1996	4.13	4.13	3.75	4.13
142	NASDAQ	TAYD	Mon, Mar 25, 1996	3.75	4.00	3.75	4.00
141	NASDAQ	TAYD	Fri, Mar 22, 1996	3.75	3.75	3.75	3.75
140	NASDAQ	TAYD	Thu, Mar 21, 1996	3.75	3.75	3.75	3.75
139	NASDAQ	TAYD	Wed, Mar 20, 1996	3.75	3.88	3.75	3.75
138	NASDAQ	TAYD	Tue, Mar 19, 1996	3.75	3.75	3.75	3.75
137	NASDAQ	TAYD	Mon, Mar 18, 1996	3.75	4.13	3.75	4.13
136	NASDAQ	TAYD	Fri, Mar 15, 1996	3.75	3.75	3.75	3.75
135	NASDAQ	TAYD	Thu, Mar 14, 1996	3.75	3.75	3.75	3.75
134	NASDAQ	TAYD	Tue, Mar 12, 1996	3.88	4.00	3.88	3.88
133	NASDAQ	TAYD	Mon, Mar 11, 1996	3.88	4.13	3.88	3.88
132	NASDAQ	TAYD	Thu, Mar 7, 1996	3.88	3.88	3.88	3.88
131	NASDAQ	TAYD	Wed, Mar 6, 1996	4.19	4.19	4.19	4.19
130	NASDAQ	TAYD	Tue, Mar 5, 1996	4.00	4.00	4.00	4.00
129	NASDAQ	TAYD	Mon, Mar 4, 1996	4.00	4.00	4.00	4.00
128	NASDAQ	TAYD	Fri, Mar 1, 1996	4.00	4.19	4.00	4.00
127	NASDAQ	TAYD	Thu, Feb 29, 1996	4.19	4.19	4.00	4.00
126	NASDAQ	TAYD	Wed, Feb 28, 1996	4.19	4.19	4.19	4.19
125	NASDAQ	TAYD	Thu, Feb 22, 1996	4.00	4.00	4.00	4.00
124	NASDAQ	TAYD	Wed, Feb 21, 1996	4.00	4.00	4.00	4.00
123	NASDAQ	TAYD	Tue, Feb 20, 1996	4.19	4.19	4.13	4.13
122	NASDAQ	TAYD	Fri, Feb 16, 1996	4.13	4.13	4.00	4.00
121	NASDAQ	TAYD	Thu, Feb 15, 1996	4.13	4.13	4.13	4.13
120	NASDAQ	TAYD	Wed, Feb 14, 1996	4.00	4.13	4.00	4.13
119	NASDAQ	TAYD	Tue, Feb 13, 1996	4.00	4.00	3.75	3.75
118	NASDAQ	TAYD	Mon, Feb 12, 1996	3.75	3.88	3.75	3.88
117	NASDAQ	TAYD	Fri, Feb 9, 1996	4.13	4.13	4.06	4.06
116	NASDAQ	TAYD	Wed, Feb 7, 1996	4.00	4.00	4.00	4.00
115	NASDAQ	TAYD	Tue, Feb 6, 1996	3.63	4.00	3.63	3.75
114	NASDAQ	TAYD	Mon, Feb 5, 1996	4.00	4.00	3.63	3.75
113	NASDAQ	TAYD	Fri, Feb 2, 1996	4.00	4.00	4.00	4.00
112	NASDAQ	TAYD	Thu, Feb 1, 1996	3.88	4.00	3.75	3.75
111	NASDAQ	TAYD	Wed, Jan 31, 1996	3.88	4.13	3.88	3.88
110	NASDAQ	TAYD	Tue, Jan 30, 1996	4.13	4.13	3.88	3.88
109	NASDAQ	TAYD	Mon, Jan 29, 1996	3.88	4.00	3.88	4.00
108	NASDAQ	TAYD	Fri, Jan 26, 1996	3.88	4.00	3.88	4.00
107	NASDAQ	TAYD	Thu, Jan 25, 1996	4.13	4.13	3.88	3.88
106	NASDAQ	TAYD	Wed, Jan 24, 1996	4.13	4.13	3.88	4.00
105	NASDAQ	TAYD	Mon, Jan 22, 1996	3.88	4.13	3.88	4.13
104	NASDAQ	TAYD	Fri, Jan 19, 1996	3.88	4.13	3.88	4.13
103	NASDAQ	TAYD	Thu, Jan 18, 1996	4.06	4.13	3.88	3.88
102	NASDAQ	TAYD	Wed, Jan 17, 1996	3.88	4.25	3.88	4.00
101	NASDAQ	TAYD	Tue, Jan 16, 1996	4.13	4.38	3.88	3.88
100	NASDAQ	TAYD	Mon, Jan 15, 1996	4.13	4.13	4.13	4.13
99	NASDAQ	TAYD	Fri, Jan 12, 1996	4.13	4.63	4.13	4.63
98	NASDAQ	TAYD	Thu, Jan 11, 1996	4.25	4.25	4.06	4.13
97	NASDAQ	TAYD	Wed, Jan 10, 1996	4.50	4.50	4.25	4.25
96	NASDAQ	TAYD	Tue, Jan 9, 1996	4.63	4.63	4.31	4.63
95	NASDAQ	TAYD	Mon, Jan 8, 1996	4.56	4.63	4.44	4.44
94	NASDAQ	TAYD	Fri, Jan 5, 1996	4.56	4.56	4.56	4.56
93	NASDAQ	TAYD	Thu, Jan 4, 1996	4.56	4.56	4.56	4.56
92	NASDAQ	TAYD	Wed, Jan 3, 1996	4.94	4.94	4.63	4.63
91	NASDAQ	TAYD	Tue, Jan 2, 1996	4.63	4.63	4.56	4.56
90	NASDAQ	TAYD	Fri, Dec 29, 1995	4.63	5.00	4.63	4.63
89	NASDAQ	TAYD	Thu, Dec 28, 1995	4.63	4.63	4.63	4.63
88	NASDAQ	TAYD	Wed, Dec 27, 1995	4.88	4.88	4.63	4.63
87	NASDAQ	TAYD	Tue, Dec 26, 1995	4.63	5.00	4.63	4.63
86	NASDAQ	TAYD	Fri, Dec 22, 1995	4.63	5.00	4.63	4.63
85	NASDAQ	TAYD	Thu, Dec 21, 1995	4.63	4.88	4.63	4.88
84	NASDAQ	TAYD	Wed, Dec 20, 1995	5.06	5.06	5.06	5.06
83	NASDAQ	TAYD	Tue, Dec 19, 1995	4.63	4.63	4.63	4.63
82	NASDAQ	TAYD	Mon, Dec 18, 1995	4.63	4.63	4.63	4.63
81	NASDAQ	TAYD	Fri, Dec 15, 1995	4.75	5.00	4.75	5.00
80	NASDAQ	TAYD	Thu, Dec 14, 1995	5.00	5.00	4.75	4.75
79	NASDAQ	TAYD	Tue, Dec 12, 1995	5.38	5.38	5.38	5.38
78	NASDAQ	TAYD	Mon, Dec 11, 1995	4.94	4.94	4.94	4.94
77	NASDAQ	TAYD	Fri, Dec 8, 1995	5.19	5.50	5.00	5.13
76	NASDAQ	TAYD	Thu, Dec 7, 1995	5.19	5.19	5.19	5.19
75	NASDAQ	TAYD	Wed, Dec 6, 1995	5.19	5.19	4.94	5.19
74	NASDAQ	TAYD	Tue, Dec 5, 1995	4.88	5.19	4.88	5.13
73	NASDAQ	TAYD	Mon, Dec 4, 1995	4.88	5.00	4.88	4.88
72	NASDAQ	TAYD	Fri, Dec 1, 1995	4.81	5.13	4.75	4.88
71	NASDAQ	TAYD	Thu, Nov 30, 1995	4.81	4.81	4.50	4.81
70	NASDAQ	TAYD	Wed, Nov 29, 1995	4.38	4.75	4.38	4.50
69	NASDAQ	TAYD	Tue, Nov 28, 1995	4.75	4.75	4.75	4.75
68	NASDAQ	TAYD	Mon, Nov 27, 1995	4.63	4.94	4.63	4.75
67	NASDAQ	TAYD	Fri, Nov 24, 1995	4.81	4.81	4.75	4.75
66	NASDAQ	TAYD	Wed, Nov 22, 1995	4.81	4.81	4.81	4.81
65	NASDAQ	TAYD	Tue, Nov 21, 1995	4.69	4.75	4.50	4.50
64	NASDAQ	TAYD	Mon, Nov 20, 1995	5.00	5.00	4.69	4.88
63	NASDAQ	TAYD	Fri, Nov 17, 1995	4.63	5.00	4.63	5.00
62	NASDAQ	TAYD	Thu, Nov 16, 1995	5.00	5.00	4.63	5.00
61	NASDAQ	TAYD	Wed, Nov 15, 1995	5.00	5.00	4.75	4.75
60	NASDAQ	TAYD	Tue, Nov 14, 1995	4.88	5.13	4.75	4.88
59	NASDAQ	TAYD	Mon, Nov 13, 1995	5.25	5.25	5.00	5.13
58	NASDAQ	TAYD	Fri, Nov 10, 1995	5.00	5.25	5.00	5.25
57	NASDAQ	TAYD	Wed, Nov 8, 1995	5.25	5.25	4.88	5.13
56	NASDAQ	TAYD	Tue, Nov 7, 1995	4.88	5.25	4.88	5.00
55	NASDAQ	TAYD	Mon, Nov 6, 1995	5.00	5.25	5.00	5.00
54	NASDAQ	TAYD	Fri, Nov 3, 1995	5.38	5.38	5.00	5.00
53	NASDAQ	TAYD	Wed, Nov 1, 1995	5.25	5.25	5.00	5.00
52	NASDAQ	TAYD	Tue, Oct 31, 1995	5.00	5.25	5.00	5.13
51	NASDAQ	TAYD	Mon, Oct 30, 1995	5.25	5.38	5.00	5.00
50	NASDAQ	TAYD	Fri, Oct 27, 1995	5.25	5.25	5.00	5.25
49	NASDAQ	TAYD	Thu, Oct 26, 1995	5.25	5.25	5.00	5.00
48	NASDAQ	TAYD	Wed, Oct 25, 1995	5.13	5.50	5.13	5.25
47	NASDAQ	TAYD	Tue, Oct 24, 1995	5.50	5.50	5.25	5.38
46	NASDAQ	TAYD	Mon, Oct 23, 1995	5.38	5.50	5.25	5.38
45	NASDAQ	TAYD	Fri, Oct 20, 1995	5.38	5.38	5.13	5.13
44	NASDAQ	TAYD	Thu, Oct 19, 1995	5.00	5.38	5.00	5.00
43	NASDAQ	TAYD	Wed, Oct 18, 1995	5.25	5.25	5.00	5.13
42	NASDAQ	TAYD	Tue, Oct 17, 1995	5.25	5.25	5.13	5.13
41	NASDAQ	TAYD	Mon, Oct 16, 1995	5.00	5.25	5.00	5.00
40	NASDAQ	TAYD	Fri, Oct 13, 1995	5.13	5.25	4.88	5.00
39	NASDAQ	TAYD	Thu, Oct 12, 1995	5.56	5.56	5.00	5.13
38	NASDAQ	TAYD	Wed, Oct 11, 1995	5.38	5.75	5.25	5.56
37	NASDAQ	TAYD	Tue, Oct 10, 1995	5.75	5.75	5.38	5.38
36	NASDAQ	TAYD	Mon, Oct 9, 1995	5.75	5.75	5.38	5.75
35	NASDAQ	TAYD	Fri, Oct 6, 1995	5.38	5.63	5.38	5.50
34	NASDAQ	TAYD	Thu, Oct 5, 1995	5.25	5.75	5.25	5.38
33	NASDAQ	TAYD	Wed, Oct 4, 1995	5.63	5.63	5.63	5.63
32	NASDAQ	TAYD	Tue, Oct 3, 1995	5.63	5.63	5.25	5.63
31	NASDAQ	TAYD	Mon, Oct 2, 1995	5.25	5.63	5.25	5.63
30	NASDAQ	TAYD	Fri, Sep 29, 1995	5.63	5.63	5.25	5.25
29	NASDAQ	TAYD	Thu, Sep 28, 1995	5.50	5.63	5.25	5.25
28	NASDAQ	TAYD	Wed, Sep 27, 1995	5.25	5.63	5.25	5.25
27	NASDAQ	TAYD	Tue, Sep 26, 1995	5.50	5.50	5.25	5.25
26	NASDAQ	TAYD	Mon, Sep 25, 1995	5.50	5.63	5.38	5.50
25	NASDAQ	TAYD	Fri, Sep 22, 1995	5.13	5.63	5.13	5.38
24	NASDAQ	TAYD	Thu, Sep 21, 1995	5.13	5.38	5.00	5.38
23	NASDAQ	TAYD	Wed, Sep 20, 1995	5.63	5.63	5.00	5.00
22	NASDAQ	TAYD	Tue, Sep 19, 1995	5.50	5.75	5.25	5.38
21	NASDAQ	TAYD	Mon, Sep 18, 1995	5.38	5.88	5.13	5.25
20	NASDAQ	TAYD	Fri, Sep 15, 1995	5.00	5.25	4.63	5.00
19	NASDAQ	TAYD	Thu, Sep 14, 1995	4.63	5.00	4.50	5.00
18	NASDAQ	TAYD	Wed, Sep 13, 1995	4.75	4.75	4.38	4.63
17	NASDAQ	TAYD	Tue, Sep 12, 1995	4.50	4.63	4.38	4.50
16	NASDAQ	TAYD	Mon, Sep 11, 1995	4.63	4.81	4.50	4.69
15	NASDAQ	TAYD	Fri, Sep 8, 1995	4.63	4.63	4.00	4.25
14	NASDAQ	TAYD	Thu, Sep 7, 1995	4.50	4.75	4.38	4.50
13	NASDAQ	TAYD	Wed, Sep 6, 1995	4.38	4.50	4.38	4.50
12	NASDAQ	TAYD	Tue, Sep 5, 1995	4.25	4.25	3.94	4.25
11	NASDAQ	TAYD	Fri, Sep 1, 1995	4.00	4.00	4.00	4.00
10	NASDAQ	TAYD	Thu, Aug 31, 1995	4.00	4.00	3.88	4.00
9	NASDAQ	TAYD	Wed, Aug 30, 1995	4.00	4.13	3.94	4.00
8	NASDAQ	TAYD	Tue, Aug 29, 1995	3.88	4.00	3.88	4.00
7	NASDAQ	TAYD	Mon, Aug 28, 1995	4.00	4.00	3.88	3.88
6	NASDAQ	TAYD	Fri, Aug 25, 1995	3.88	4.00	3.88	4.00
5	NASDAQ	TAYD	Thu, Aug 24, 1995	3.88	4.13	3.88	3.88
4	NASDAQ	TAYD	Wed, Aug 23, 1995	3.88	4.13	3.88	4.13
3	NASDAQ	TAYD	Tue, Aug 22, 1995	3.88	4.00	3.88	3.88
2	NASDAQ	TAYD	Mon, Aug 21, 1995	4.13	4.13	3.88	4.00
1	NASDAQ	TAYD	Fri, Aug 18, 1995	3.81	4.13	3.81	4.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Taylor Devices Inc NASDAQ:TAYD 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