Teradyne Inc NASDAQ:TER Historical Prices

Below are the 8000 trading days of historical prices for TER.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	TER	Wed, Mar 6, 2024	105.99	107.06	105.76	106.79
7999	NASDAQ	TER	Tue, Mar 5, 2024	104.71	105.42	102.43	103.76
7998	NASDAQ	TER	Mon, Mar 4, 2024	106.64	106.93	105.43	105.83
7997	NASDAQ	TER	Fri, Mar 1, 2024	104.06	106.79	102.76	105.88
7996	NASDAQ	TER	Thu, Feb 29, 2024	101.91	103.84	101.41	103.59
7995	NASDAQ	TER	Wed, Feb 28, 2024	98.99	100.69	98.76	100.35
7994	NASDAQ	TER	Tue, Feb 27, 2024	102.91	102.91	100.04	100.27
7993	NASDAQ	TER	Mon, Feb 26, 2024	100.90	102.56	100.19	102.15
7992	NASDAQ	TER	Fri, Feb 23, 2024	102.49	102.72	100.03	100.14
7991	NASDAQ	TER	Thu, Feb 22, 2024	101.51	103.34	100.35	102.48
7990	NASDAQ	TER	Wed, Feb 21, 2024	98.27	99.61	97.81	99.58
7989	NASDAQ	TER	Tue, Feb 20, 2024	100.61	101.81	98.84	100.17
7988	NASDAQ	TER	Fri, Feb 16, 2024	103.17	104.10	101.63	102.24
7987	NASDAQ	TER	Thu, Feb 15, 2024	103.59	103.95	101.70	102.56
7986	NASDAQ	TER	Wed, Feb 14, 2024	100.20	101.81	100.02	101.57
7985	NASDAQ	TER	Tue, Feb 13, 2024	99.36	100.07	97.47	98.91
7984	NASDAQ	TER	Mon, Feb 12, 2024	102.25	104.77	101.91	102.91
7983	NASDAQ	TER	Fri, Feb 9, 2024	99.32	102.42	98.81	102.31
7982	NASDAQ	TER	Thu, Feb 8, 2024	97.40	99.57	97.40	98.47
7981	NASDAQ	TER	Wed, Feb 7, 2024	98.64	98.64	96.31	97.51
7980	NASDAQ	TER	Tue, Feb 6, 2024	96.67	97.79	96.23	97.75
7979	NASDAQ	TER	Mon, Feb 5, 2024	96.31	97.17	94.64	96.25
7978	NASDAQ	TER	Fri, Feb 2, 2024	94.95	96.69	93.87	96.37
7977	NASDAQ	TER	Thu, Feb 1, 2024	97.13	97.13	93.37	95.14
7976	NASDAQ	TER	Wed, Jan 31, 2024	95.49	98.79	92.29	96.59
7975	NASDAQ	TER	Tue, Jan 30, 2024	104.89	106.44	104.32	104.59
7974	NASDAQ	TER	Mon, Jan 29, 2024	104.21	106.34	104.09	106.07
7973	NASDAQ	TER	Fri, Jan 26, 2024	108.74	108.82	104.82	105.46
7972	NASDAQ	TER	Thu, Jan 25, 2024	112.68	112.71	109.76	109.95
7971	NASDAQ	TER	Wed, Jan 24, 2024	112.05	113.60	110.46	110.67
7970	NASDAQ	TER	Tue, Jan 23, 2024	110.60	111.51	109.39	111.24
7969	NASDAQ	TER	Mon, Jan 22, 2024	110.00	111.96	108.99	110.09
7968	NASDAQ	TER	Fri, Jan 19, 2024	107.24	109.08	105.64	108.72
7967	NASDAQ	TER	Thu, Jan 18, 2024	104.80	106.43	104.34	106.02
7966	NASDAQ	TER	Wed, Jan 17, 2024	102.48	103.00	100.75	102.86
7965	NASDAQ	TER	Tue, Jan 16, 2024	103.99	105.31	103.21	104.09
7964	NASDAQ	TER	Fri, Jan 12, 2024	105.00	106.12	103.61	104.81
7963	NASDAQ	TER	Thu, Jan 11, 2024	104.83	105.68	102.96	105.10
7962	NASDAQ	TER	Wed, Jan 10, 2024	105.46	105.50	103.29	104.88
7961	NASDAQ	TER	Tue, Jan 9, 2024	104.36	105.80	104.16	105.24
7960	NASDAQ	TER	Mon, Jan 8, 2024	103.18	106.04	103.07	105.89
7959	NASDAQ	TER	Fri, Jan 5, 2024	101.70	103.17	101.57	102.77
7958	NASDAQ	TER	Thu, Jan 4, 2024	100.19	102.53	99.95	101.58
7957	NASDAQ	TER	Wed, Jan 3, 2024	102.71	103.09	101.08	101.75
7956	NASDAQ	TER	Tue, Jan 2, 2024	107.00	107.00	103.64	104.77
7955	NASDAQ	TER	Fri, Dec 29, 2023	109.94	110.64	108.35	108.52
7954	NASDAQ	TER	Thu, Dec 28, 2023	111.07	111.18	109.92	110.44
7953	NASDAQ	TER	Wed, Dec 27, 2023	111.00	111.25	109.79	110.75
7952	NASDAQ	TER	Tue, Dec 26, 2023	108.08	110.85	108.08	110.35
7951	NASDAQ	TER	Fri, Dec 22, 2023	107.00	107.82	106.55	107.63
7950	NASDAQ	TER	Thu, Dec 21, 2023	105.99	107.02	105.68	106.59
7949	NASDAQ	TER	Wed, Dec 20, 2023	105.07	106.76	103.43	103.61
7948	NASDAQ	TER	Tue, Dec 19, 2023	106.00	106.94	105.48	105.88
7947	NASDAQ	TER	Mon, Dec 18, 2023	105.07	105.47	103.64	105.28
7946	NASDAQ	TER	Fri, Dec 15, 2023	104.18	106.25	104.10	105.16
7945	NASDAQ	TER	Thu, Dec 14, 2023	99.49	105.66	99.49	105.39
7944	NASDAQ	TER	Wed, Dec 13, 2023	96.18	99.03	95.54	98.16
7943	NASDAQ	TER	Tue, Dec 12, 2023	96.34	97.17	96.09	96.34
7942	NASDAQ	TER	Mon, Dec 11, 2023	93.36	97.34	93.36	96.73
7941	NASDAQ	TER	Fri, Dec 8, 2023	92.26	93.57	91.84	92.29
7940	NASDAQ	TER	Thu, Dec 7, 2023	91.91	93.03	91.11	92.61
7939	NASDAQ	TER	Wed, Dec 6, 2023	92.67	93.24	91.12	91.22
7938	NASDAQ	TER	Tue, Dec 5, 2023	92.21	92.22	90.24	91.24
7937	NASDAQ	TER	Mon, Dec 4, 2023	93.12	93.45	91.27	93.16
7936	NASDAQ	TER	Fri, Dec 1, 2023	91.76	93.91	91.12	93.86
7935	NASDAQ	TER	Thu, Nov 30, 2023	92.94	93.55	91.29	92.23
7934	NASDAQ	TER	Wed, Nov 29, 2023	92.60	94.17	92.47	92.76
7933	NASDAQ	TER	Tue, Nov 28, 2023	91.43	91.98	90.53	91.24
7932	NASDAQ	TER	Mon, Nov 27, 2023	91.73	92.45	91.13	91.93
7931	NASDAQ	TER	Fri, Nov 24, 2023	92.38	92.81	92.15	92.49
7930	NASDAQ	TER	Wed, Nov 22, 2023	92.78	93.93	91.97	92.44
7929	NASDAQ	TER	Tue, Nov 21, 2023	92.76	93.22	91.27	91.76
7928	NASDAQ	TER	Mon, Nov 20, 2023	92.32	93.36	91.97	93.08
7927	NASDAQ	TER	Fri, Nov 17, 2023	91.01	92.10	90.58	92.09
7926	NASDAQ	TER	Thu, Nov 16, 2023	91.24	91.79	90.38	90.74
7925	NASDAQ	TER	Wed, Nov 15, 2023	91.11	92.49	90.43	91.37
7924	NASDAQ	TER	Tue, Nov 14, 2023	89.54	90.86	89.15	90.65
7923	NASDAQ	TER	Mon, Nov 13, 2023	87.43	87.91	85.75	86.62
7922	NASDAQ	TER	Fri, Nov 10, 2023	86.01	88.46	85.20	88.12
7921	NASDAQ	TER	Thu, Nov 9, 2023	86.93	87.01	84.66	84.93
7920	NASDAQ	TER	Wed, Nov 8, 2023	86.97	87.38	86.06	86.38
7919	NASDAQ	TER	Tue, Nov 7, 2023	87.58	87.97	86.75	87.03
7918	NASDAQ	TER	Mon, Nov 6, 2023	88.13	88.39	86.64	87.61
7917	NASDAQ	TER	Fri, Nov 3, 2023	87.14	88.34	86.86	87.70
7916	NASDAQ	TER	Thu, Nov 2, 2023	83.78	86.73	83.74	85.90
7915	NASDAQ	TER	Wed, Nov 1, 2023	83.27	83.50	81.08	82.76
7914	NASDAQ	TER	Tue, Oct 31, 2023	83.39	84.07	82.65	83.27
7913	NASDAQ	TER	Mon, Oct 30, 2023	83.82	84.20	81.95	83.46
7912	NASDAQ	TER	Fri, Oct 27, 2023	84.83	85.26	82.76	83.84
7911	NASDAQ	TER	Thu, Oct 26, 2023	85.40	89.79	84.78	85.12
7910	NASDAQ	TER	Wed, Oct 25, 2023	90.86	91.13	86.52	87.91
7909	NASDAQ	TER	Tue, Oct 24, 2023	91.29	92.13	90.44	91.61
7908	NASDAQ	TER	Mon, Oct 23, 2023	91.00	92.81	90.65	90.92
7907	NASDAQ	TER	Fri, Oct 20, 2023	92.33	93.22	91.53	91.74
7906	NASDAQ	TER	Thu, Oct 19, 2023	94.89	95.21	92.27	92.74
7905	NASDAQ	TER	Wed, Oct 18, 2023	94.62	95.41	93.08	94.08
7904	NASDAQ	TER	Tue, Oct 17, 2023	95.15	97.42	93.89	96.52
7903	NASDAQ	TER	Mon, Oct 16, 2023	95.66	97.28	95.42	97.00
7902	NASDAQ	TER	Fri, Oct 13, 2023	99.50	99.54	95.28	95.60
7901	NASDAQ	TER	Thu, Oct 12, 2023	99.57	101.47	98.51	99.39
7900	NASDAQ	TER	Wed, Oct 11, 2023	99.75	100.43	98.53	99.56
7899	NASDAQ	TER	Tue, Oct 10, 2023	99.23	100.63	99.00	99.59
7898	NASDAQ	TER	Mon, Oct 9, 2023	99.39	99.54	97.97	99.05
7897	NASDAQ	TER	Fri, Oct 6, 2023	98.76	101.40	97.97	100.67
7896	NASDAQ	TER	Thu, Oct 5, 2023	99.78	100.95	98.26	99.54
7895	NASDAQ	TER	Wed, Oct 4, 2023	99.15	100.72	98.34	100.27
7894	NASDAQ	TER	Tue, Oct 3, 2023	100.10	100.85	97.88	98.56
7893	NASDAQ	TER	Mon, Oct 2, 2023	100.51	101.63	99.66	100.67
7892	NASDAQ	TER	Fri, Sep 29, 2023	101.11	101.53	100.26	100.46
7891	NASDAQ	TER	Thu, Sep 28, 2023	96.39	100.67	96.25	99.68
7890	NASDAQ	TER	Wed, Sep 27, 2023	96.85	97.34	95.50	96.48
7889	NASDAQ	TER	Tue, Sep 26, 2023	97.32	97.62	95.52	95.83
7888	NASDAQ	TER	Mon, Sep 25, 2023	95.00	96.82	94.94	96.44
7887	NASDAQ	TER	Fri, Sep 22, 2023	96.61	97.05	95.18	95.40
7886	NASDAQ	TER	Thu, Sep 21, 2023	95.38	96.65	95.21	95.61
7885	NASDAQ	TER	Wed, Sep 20, 2023	98.41	98.91	95.91	95.99
7884	NASDAQ	TER	Tue, Sep 19, 2023	96.67	98.12	96.11	97.79
7883	NASDAQ	TER	Mon, Sep 18, 2023	95.13	96.94	94.92	96.76
7882	NASDAQ	TER	Fri, Sep 15, 2023	97.11	97.35	94.89	95.49
7881	NASDAQ	TER	Thu, Sep 14, 2023	98.93	99.02	97.52	97.96
7880	NASDAQ	TER	Wed, Sep 13, 2023	97.04	98.84	97.00	97.66
7879	NASDAQ	TER	Tue, Sep 12, 2023	98.57	99.78	97.79	97.83
7878	NASDAQ	TER	Mon, Sep 11, 2023	98.30	98.30	98.30	98.30
7877	NASDAQ	TER	Fri, Sep 8, 2023	99.46	100.54	98.98	99.70
7876	NASDAQ	TER	Thu, Sep 7, 2023	103.33	104.00	98.82	99.69
7875	NASDAQ	TER	Wed, Sep 6, 2023	106.02	107.48	104.88	105.58
7874	NASDAQ	TER	Tue, Sep 5, 2023	107.87	107.98	105.93	106.62
7873	NASDAQ	TER	Fri, Sep 1, 2023	109.02	109.17	107.59	108.46
7872	NASDAQ	TER	Thu, Aug 31, 2023	106.66	108.42	106.66	107.87
7871	NASDAQ	TER	Wed, Aug 30, 2023	106.95	108.27	106.16	107.37
7870	NASDAQ	TER	Tue, Aug 29, 2023	103.77	107.66	103.77	107.37
7869	NASDAQ	TER	Mon, Aug 28, 2023	104.46	105.62	103.79	104.57
7868	NASDAQ	TER	Fri, Aug 25, 2023	102.66	104.35	101.61	103.78
7867	NASDAQ	TER	Thu, Aug 24, 2023	106.58	106.58	101.83	102.11
7866	NASDAQ	TER	Wed, Aug 23, 2023	102.62	105.92	102.62	105.32
7865	NASDAQ	TER	Tue, Aug 22, 2023	104.23	104.29	102.08	102.75
7864	NASDAQ	TER	Mon, Aug 21, 2023	101.11	103.08	100.83	102.74
7863	NASDAQ	TER	Fri, Aug 18, 2023	99.58	101.54	99.39	101.06
7862	NASDAQ	TER	Thu, Aug 17, 2023	101.61	102.03	100.33	100.62
7861	NASDAQ	TER	Wed, Aug 16, 2023	102.18	103.08	101.19	101.25
7860	NASDAQ	TER	Tue, Aug 15, 2023	103.85	104.13	101.68	101.87
7859	NASDAQ	TER	Mon, Aug 14, 2023	101.73	104.76	101.29	104.74
7858	NASDAQ	TER	Fri, Aug 11, 2023	104.30	104.38	101.42	101.73
7857	NASDAQ	TER	Thu, Aug 10, 2023	107.22	108.99	106.28	106.42
7856	NASDAQ	TER	Wed, Aug 9, 2023	106.19	107.69	105.35	106.48
7855	NASDAQ	TER	Tue, Aug 8, 2023	106.88	107.09	104.50	106.27
7854	NASDAQ	TER	Mon, Aug 7, 2023	108.94	109.05	107.63	108.92
7853	NASDAQ	TER	Fri, Aug 4, 2023	107.26	108.95	106.15	107.41
7852	NASDAQ	TER	Thu, Aug 3, 2023	106.92	108.26	105.85	107.56
7851	NASDAQ	TER	Wed, Aug 2, 2023	109.19	109.54	106.88	107.80
7850	NASDAQ	TER	Tue, Aug 1, 2023	112.00	112.89	111.16	111.23
7849	NASDAQ	TER	Mon, Jul 31, 2023	112.26	113.60	111.59	112.94
7848	NASDAQ	TER	Fri, Jul 28, 2023	112.93	112.93	109.85	112.31
7847	NASDAQ	TER	Thu, Jul 27, 2023	118.52	119.20	110.15	110.62
7846	NASDAQ	TER	Wed, Jul 26, 2023	115.34	116.36	113.20	114.64
7845	NASDAQ	TER	Tue, Jul 25, 2023	115.58	118.04	115.58	117.23
7844	NASDAQ	TER	Mon, Jul 24, 2023	115.32	117.00	114.12	115.14
7843	NASDAQ	TER	Fri, Jul 21, 2023	113.95	115.66	113.34	115.05
7842	NASDAQ	TER	Thu, Jul 20, 2023	112.89	113.63	111.80	112.27
7841	NASDAQ	TER	Wed, Jul 19, 2023	117.15	117.40	115.24	115.31
7840	NASDAQ	TER	Tue, Jul 18, 2023	116.80	117.64	115.73	117.15
7839	NASDAQ	TER	Mon, Jul 17, 2023	113.54	117.25	113.41	116.25
7838	NASDAQ	TER	Fri, Jul 14, 2023	114.34	114.97	112.68	113.09
7837	NASDAQ	TER	Thu, Jul 13, 2023	112.00	114.35	111.81	114.02
7836	NASDAQ	TER	Wed, Jul 12, 2023	111.24	111.45	109.94	111.24
7835	NASDAQ	TER	Tue, Jul 11, 2023	109.80	109.84	107.35	109.42
7834	NASDAQ	TER	Mon, Jul 10, 2023	106.54	109.44	106.54	109.42
7833	NASDAQ	TER	Fri, Jul 7, 2023	107.24	108.21	106.21	106.34
7832	NASDAQ	TER	Thu, Jul 6, 2023	106.50	107.44	106.08	107.05
7831	NASDAQ	TER	Wed, Jul 5, 2023	110.39	110.52	107.83	108.09
7830	NASDAQ	TER	Mon, Jul 3, 2023	111.76	112.08	109.52	111.53
7829	NASDAQ	TER	Fri, Jun 30, 2023	110.24	112.57	109.89	111.33
7828	NASDAQ	TER	Thu, Jun 29, 2023	108.09	109.79	107.32	109.40
7827	NASDAQ	TER	Wed, Jun 28, 2023	108.51	109.41	107.49	107.65
7826	NASDAQ	TER	Tue, Jun 27, 2023	106.63	110.46	105.50	110.29
7825	NASDAQ	TER	Mon, Jun 26, 2023	105.43	107.60	105.30	105.99
7824	NASDAQ	TER	Fri, Jun 23, 2023	105.96	107.01	105.04	105.16
7823	NASDAQ	TER	Thu, Jun 22, 2023	106.26	107.83	105.65	107.80
7822	NASDAQ	TER	Wed, Jun 21, 2023	107.48	108.98	106.76	106.89
7821	NASDAQ	TER	Tue, Jun 20, 2023	111.06	111.99	107.77	108.69
7820	NASDAQ	TER	Fri, Jun 16, 2023	111.25	111.77	110.05	111.06
7819	NASDAQ	TER	Thu, Jun 15, 2023	108.72	110.85	108.61	110.09
7818	NASDAQ	TER	Wed, Jun 14, 2023	110.42	112.17	109.43	110.36
7817	NASDAQ	TER	Tue, Jun 13, 2023	111.05	112.16	110.46	111.39
7816	NASDAQ	TER	Mon, Jun 12, 2023	106.41	109.63	105.79	109.46
7815	NASDAQ	TER	Fri, Jun 9, 2023	105.92	106.49	104.71	105.02
7814	NASDAQ	TER	Thu, Jun 8, 2023	104.54	104.97	102.99	104.67
7813	NASDAQ	TER	Wed, Jun 7, 2023	104.13	105.80	103.18	104.22
7812	NASDAQ	TER	Tue, Jun 6, 2023	100.42	103.16	100.09	103.07
7811	NASDAQ	TER	Mon, Jun 5, 2023	102.85	103.25	100.77	101.52
7810	NASDAQ	TER	Fri, Jun 2, 2023	103.96	104.10	101.50	103.22
7809	NASDAQ	TER	Thu, Jun 1, 2023	100.52	104.01	99.62	103.10
7808	NASDAQ	TER	Wed, May 31, 2023	100.41	102.25	99.37	100.19
7807	NASDAQ	TER	Tue, May 30, 2023	106.24	106.30	101.07	102.72
7806	NASDAQ	TER	Fri, May 26, 2023	98.40	104.59	98.26	103.71
7805	NASDAQ	TER	Thu, May 25, 2023	95.52	98.39	94.73	97.27
7804	NASDAQ	TER	Wed, May 24, 2023	94.59	95.44	93.03	94.40
7803	NASDAQ	TER	Tue, May 23, 2023	96.93	97.52	95.48	95.55
7802	NASDAQ	TER	Mon, May 22, 2023	96.70	98.27	96.68	97.81
7801	NASDAQ	TER	Fri, May 19, 2023	98.69	99.16	96.55	97.10
7800	NASDAQ	TER	Thu, May 18, 2023	95.52	99.34	95.40	98.57
7799	NASDAQ	TER	Wed, May 17, 2023	94.40	95.54	93.37	94.92
7798	NASDAQ	TER	Tue, May 16, 2023	93.71	95.13	93.29	93.43
7797	NASDAQ	TER	Mon, May 15, 2023	91.21	94.39	90.57	94.22
7796	NASDAQ	TER	Fri, May 12, 2023	91.44	91.58	89.46	90.93
7795	NASDAQ	TER	Thu, May 11, 2023	91.21	91.35	90.33	91.18
7794	NASDAQ	TER	Wed, May 10, 2023	91.50	91.53	90.12	90.96
7793	NASDAQ	TER	Tue, May 9, 2023	90.33	90.42	88.96	90.29
7792	NASDAQ	TER	Mon, May 8, 2023	92.67	92.96	90.90	91.42
7791	NASDAQ	TER	Fri, May 5, 2023	90.95	92.77	90.27	92.63
7790	NASDAQ	TER	Thu, May 4, 2023	92.00	92.14	89.73	89.98
7789	NASDAQ	TER	Wed, May 3, 2023	92.24	93.84	91.87	92.16
7788	NASDAQ	TER	Tue, May 2, 2023	92.50	92.85	91.01	92.31
7787	NASDAQ	TER	Mon, May 1, 2023	91.69	92.71	91.50	92.30
7786	NASDAQ	TER	Fri, Apr 28, 2023	90.52	91.42	89.69	91.38
7785	NASDAQ	TER	Thu, Apr 27, 2023	90.00	91.26	88.54	90.37
7784	NASDAQ	TER	Wed, Apr 26, 2023	94.81	95.07	92.66	93.33
7783	NASDAQ	TER	Tue, Apr 25, 2023	97.11	97.53	94.31	94.35
7782	NASDAQ	TER	Mon, Apr 24, 2023	97.96	98.70	96.83	97.60
7781	NASDAQ	TER	Fri, Apr 21, 2023	99.25	99.47	97.89	97.99
7780	NASDAQ	TER	Thu, Apr 20, 2023	97.86	100.69	97.83	99.41
7779	NASDAQ	TER	Wed, Apr 19, 2023	98.25	99.00	97.66	98.56
7778	NASDAQ	TER	Tue, Apr 18, 2023	98.80	99.76	98.16	99.65
7777	NASDAQ	TER	Mon, Apr 17, 2023	96.71	98.37	95.78	98.11
7776	NASDAQ	TER	Fri, Apr 14, 2023	101.76	102.76	99.66	100.75
7775	NASDAQ	TER	Thu, Apr 13, 2023	101.55	102.50	100.49	101.94
7774	NASDAQ	TER	Wed, Apr 12, 2023	103.43	103.71	101.39	101.48
7773	NASDAQ	TER	Tue, Apr 11, 2023	103.60	103.76	102.07	102.28
7772	NASDAQ	TER	Mon, Apr 10, 2023	99.39	102.78	99.01	102.73
7771	NASDAQ	TER	Thu, Apr 6, 2023	99.93	101.16	99.25	100.39
7770	NASDAQ	TER	Wed, Apr 5, 2023	102.10	102.34	100.24	101.23
7769	NASDAQ	TER	Tue, Apr 4, 2023	106.91	107.31	102.73	103.09
7768	NASDAQ	TER	Mon, Apr 3, 2023	106.50	107.24	105.00	106.80
7767	NASDAQ	TER	Fri, Mar 31, 2023	107.21	108.72	106.60	107.51
7766	NASDAQ	TER	Thu, Mar 30, 2023	108.68	108.85	106.83	107.60
7765	NASDAQ	TER	Wed, Mar 29, 2023	106.16	108.45	105.71	107.39
7764	NASDAQ	TER	Tue, Mar 28, 2023	104.58	105.00	102.20	104.21
7763	NASDAQ	TER	Mon, Mar 27, 2023	106.74	107.57	105.06	105.35
7762	NASDAQ	TER	Fri, Mar 24, 2023	106.58	107.00	104.44	106.34
7761	NASDAQ	TER	Thu, Mar 23, 2023	105.90	108.91	105.51	107.61
7760	NASDAQ	TER	Wed, Mar 22, 2023	106.34	108.27	104.31	104.37
7759	NASDAQ	TER	Tue, Mar 21, 2023	107.08	108.28	105.04	106.36
7758	NASDAQ	TER	Mon, Mar 20, 2023	105.58	106.62	104.88	106.50
7757	NASDAQ	TER	Fri, Mar 17, 2023	106.54	106.87	104.53	105.10
7756	NASDAQ	TER	Thu, Mar 16, 2023	102.07	106.53	101.51	105.97
7755	NASDAQ	TER	Wed, Mar 15, 2023	103.23	103.56	100.31	102.63
7754	NASDAQ	TER	Tue, Mar 14, 2023	104.24	105.42	103.43	105.17
7753	NASDAQ	TER	Mon, Mar 13, 2023	100.00	103.68	99.66	102.73
7752	NASDAQ	TER	Fri, Mar 10, 2023	102.95	103.65	100.04	101.29
7751	NASDAQ	TER	Thu, Mar 9, 2023	103.18	104.76	101.53	102.14
7750	NASDAQ	TER	Wed, Mar 8, 2023	101.09	103.65	100.74	103.25
7749	NASDAQ	TER	Tue, Mar 7, 2023	101.82	102.40	100.10	100.58
7748	NASDAQ	TER	Mon, Mar 6, 2023	103.57	104.60	101.01	101.65
7747	NASDAQ	TER	Fri, Mar 3, 2023	102.48	103.39	100.97	103.03
7746	NASDAQ	TER	Thu, Mar 2, 2023	99.88	102.39	99.35	102.05
7745	NASDAQ	TER	Wed, Mar 1, 2023	101.51	102.65	100.83	101.38
7744	NASDAQ	TER	Tue, Feb 28, 2023	100.97	102.43	100.59	101.14
7743	NASDAQ	TER	Mon, Feb 27, 2023	102.26	102.47	100.56	100.97
7742	NASDAQ	TER	Fri, Feb 24, 2023	101.05	101.95	99.99	100.64
7741	NASDAQ	TER	Thu, Feb 23, 2023	102.86	103.40	100.61	102.99
7740	NASDAQ	TER	Wed, Feb 22, 2023	101.30	102.73	99.89	100.77
7739	NASDAQ	TER	Tue, Feb 21, 2023	103.44	104.34	101.03	101.16
7738	NASDAQ	TER	Fri, Feb 17, 2023	106.00	106.62	103.64	105.25
7737	NASDAQ	TER	Thu, Feb 16, 2023	107.00	107.79	106.14	106.30
7736	NASDAQ	TER	Wed, Feb 15, 2023	106.43	108.53	105.77	108.46
7735	NASDAQ	TER	Tue, Feb 14, 2023	105.66	108.35	105.07	108.01
7734	NASDAQ	TER	Mon, Feb 13, 2023	105.88	107.60	105.36	106.75
7733	NASDAQ	TER	Fri, Feb 10, 2023	106.32	106.86	104.29	105.56
7732	NASDAQ	TER	Thu, Feb 9, 2023	109.36	110.28	106.74	107.66
7731	NASDAQ	TER	Wed, Feb 8, 2023	108.46	110.31	107.28	107.63
7730	NASDAQ	TER	Tue, Feb 7, 2023	106.92	110.89	106.81	110.20
7729	NASDAQ	TER	Mon, Feb 6, 2023	107.43	108.50	106.37	106.95
7728	NASDAQ	TER	Fri, Feb 3, 2023	108.40	110.73	107.07	107.99
7727	NASDAQ	TER	Thu, Feb 2, 2023	109.90	112.06	109.41	111.54
7726	NASDAQ	TER	Wed, Feb 1, 2023	102.19	108.77	101.93	107.99
7725	NASDAQ	TER	Tue, Jan 31, 2023	100.00	101.72	99.01	101.70
7724	NASDAQ	TER	Mon, Jan 30, 2023	102.08	102.59	100.02	100.17
7723	NASDAQ	TER	Fri, Jan 27, 2023	101.56	104.22	99.33	103.44
7722	NASDAQ	TER	Thu, Jan 26, 2023	99.71	104.97	98.26	103.67
7721	NASDAQ	TER	Wed, Jan 25, 2023	100.54	103.59	100.25	103.44
7720	NASDAQ	TER	Tue, Jan 24, 2023	102.00	103.24	101.85	103.02
7719	NASDAQ	TER	Mon, Jan 23, 2023	98.14	104.47	97.90	103.50
7718	NASDAQ	TER	Fri, Jan 20, 2023	95.40	97.55	94.45	97.53
7717	NASDAQ	TER	Thu, Jan 19, 2023	94.84	95.25	92.60	93.85
7716	NASDAQ	TER	Wed, Jan 18, 2023	97.31	98.44	95.81	95.91
7715	NASDAQ	TER	Tue, Jan 17, 2023	97.35	97.85	95.46	96.64
7714	NASDAQ	TER	Fri, Jan 13, 2023	95.50	98.24	95.27	97.44
7713	NASDAQ	TER	Thu, Jan 12, 2023	97.07	97.07	93.97	96.14
7712	NASDAQ	TER	Wed, Jan 11, 2023	95.09	96.36	93.75	96.34
7711	NASDAQ	TER	Tue, Jan 10, 2023	93.44	95.45	92.81	94.78
7710	NASDAQ	TER	Mon, Jan 9, 2023	92.94	95.83	92.37	93.21
7709	NASDAQ	TER	Fri, Jan 6, 2023	88.28	91.80	87.73	91.24
7708	NASDAQ	TER	Thu, Jan 5, 2023	86.84	88.42	85.95	87.12
7707	NASDAQ	TER	Wed, Jan 4, 2023	87.24	87.88	85.75	87.42
7706	NASDAQ	TER	Tue, Jan 3, 2023	88.85	89.16	85.55	85.93
7705	NASDAQ	TER	Fri, Dec 30, 2022	85.84	87.46	85.35	87.35
7704	NASDAQ	TER	Thu, Dec 29, 2022	86.06	88.13	85.25	87.49
7703	NASDAQ	TER	Wed, Dec 28, 2022	84.01	85.40	83.31	84.24
7702	NASDAQ	TER	Tue, Dec 27, 2022	85.63	86.03	84.01	84.76
7701	NASDAQ	TER	Fri, Dec 23, 2022	85.45	86.61	84.37	86.56
7700	NASDAQ	TER	Thu, Dec 22, 2022	87.61	87.61	83.75	86.11
7699	NASDAQ	TER	Wed, Dec 21, 2022	88.66	90.02	88.32	89.75
7698	NASDAQ	TER	Tue, Dec 20, 2022	86.92	89.72	86.59	87.79
7697	NASDAQ	TER	Mon, Dec 19, 2022	89.42	89.50	86.55	88.40
7696	NASDAQ	TER	Fri, Dec 16, 2022	88.01	89.51	87.19	89.02
7695	NASDAQ	TER	Thu, Dec 15, 2022	92.30	92.51	88.30	88.52
7694	NASDAQ	TER	Wed, Dec 14, 2022	95.79	97.27	93.14	94.15
7693	NASDAQ	TER	Tue, Dec 13, 2022	98.77	99.15	95.31	96.51
7692	NASDAQ	TER	Mon, Dec 12, 2022	91.87	94.85	91.42	94.59
7691	NASDAQ	TER	Fri, Dec 9, 2022	93.18	94.84	92.35	92.41
7690	NASDAQ	TER	Thu, Dec 8, 2022	92.17	95.13	91.69	94.79
7689	NASDAQ	TER	Wed, Dec 7, 2022	89.48	91.47	89.04	91.36
7688	NASDAQ	TER	Tue, Dec 6, 2022	93.36	93.43	89.50	90.39
7687	NASDAQ	TER	Mon, Dec 5, 2022	92.15	93.80	91.66	93.39
7686	NASDAQ	TER	Fri, Dec 2, 2022	90.11	92.81	90.00	92.67
7685	NASDAQ	TER	Thu, Dec 1, 2022	94.37	94.61	90.41	92.29
7684	NASDAQ	TER	Wed, Nov 30, 2022	89.67	93.48	87.86	93.45
7683	NASDAQ	TER	Tue, Nov 29, 2022	90.14	90.87	88.87	89.19
7682	NASDAQ	TER	Mon, Nov 28, 2022	91.27	92.25	89.71	90.22
7681	NASDAQ	TER	Fri, Nov 25, 2022	93.08	93.70	92.58	92.59
7680	NASDAQ	TER	Wed, Nov 23, 2022	93.13	95.56	92.63	94.03
7679	NASDAQ	TER	Tue, Nov 22, 2022	92.19	93.02	90.65	92.93
7678	NASDAQ	TER	Mon, Nov 21, 2022	91.63	91.80	90.60	91.10
7677	NASDAQ	TER	Fri, Nov 18, 2022	94.08	94.24	91.36	92.90
7676	NASDAQ	TER	Thu, Nov 17, 2022	88.81	92.91	88.56	92.51
7675	NASDAQ	TER	Wed, Nov 16, 2022	93.59	94.65	91.03	91.48
7674	NASDAQ	TER	Tue, Nov 15, 2022	97.38	97.74	94.76	96.59
7673	NASDAQ	TER	Mon, Nov 14, 2022	94.83	96.41	94.04	94.14
7672	NASDAQ	TER	Fri, Nov 11, 2022	93.29	96.89	92.65	96.31
7671	NASDAQ	TER	Thu, Nov 10, 2022	90.00	93.42	88.71	93.33
7670	NASDAQ	TER	Wed, Nov 9, 2022	84.92	85.79	84.11	84.37
7669	NASDAQ	TER	Tue, Nov 8, 2022	86.60	87.21	84.74	86.45
7668	NASDAQ	TER	Mon, Nov 7, 2022	85.77	85.91	83.28	85.54
7667	NASDAQ	TER	Fri, Nov 4, 2022	82.75	84.83	81.31	84.72
7666	NASDAQ	TER	Thu, Nov 3, 2022	78.09	80.92	77.28	80.09
7665	NASDAQ	TER	Wed, Nov 2, 2022	82.25	83.75	79.18	79.44
7664	NASDAQ	TER	Tue, Nov 1, 2022	83.28	83.58	81.67	82.22
7663	NASDAQ	TER	Mon, Oct 31, 2022	82.45	82.84	80.62	81.35
7662	NASDAQ	TER	Fri, Oct 28, 2022	79.92	83.64	79.92	83.35
7661	NASDAQ	TER	Thu, Oct 27, 2022	83.18	84.29	79.79	79.86
7660	NASDAQ	TER	Wed, Oct 26, 2022	79.65	85.20	78.67	82.25
7659	NASDAQ	TER	Tue, Oct 25, 2022	78.15	80.25	78.11	79.65
7658	NASDAQ	TER	Mon, Oct 24, 2022	77.94	78.27	76.63	77.46
7657	NASDAQ	TER	Fri, Oct 21, 2022	74.18	77.44	73.73	77.27
7656	NASDAQ	TER	Thu, Oct 20, 2022	73.55	75.60	73.17	73.95
7655	NASDAQ	TER	Wed, Oct 19, 2022	72.55	74.27	72.18	73.18
7654	NASDAQ	TER	Tue, Oct 18, 2022	74.08	74.52	71.11	72.78
7653	NASDAQ	TER	Mon, Oct 17, 2022	73.55	73.95	71.12	71.51
7652	NASDAQ	TER	Fri, Oct 14, 2022	76.07	76.38	71.20	71.37
7651	NASDAQ	TER	Thu, Oct 13, 2022	69.01	75.85	67.81	75.11
7650	NASDAQ	TER	Wed, Oct 12, 2022	73.88	74.16	71.94	72.00
7649	NASDAQ	TER	Tue, Oct 11, 2022	74.85	75.92	72.86	74.02
7648	NASDAQ	TER	Mon, Oct 10, 2022	77.61	77.61	74.75	76.11
7647	NASDAQ	TER	Fri, Oct 7, 2022	79.64	80.16	76.65	77.33
7646	NASDAQ	TER	Thu, Oct 6, 2022	81.76	83.20	81.00	82.01
7645	NASDAQ	TER	Wed, Oct 5, 2022	80.00	82.84	79.24	81.95
7644	NASDAQ	TER	Tue, Oct 4, 2022	80.84	82.23	80.44	81.67
7643	NASDAQ	TER	Mon, Oct 3, 2022	76.17	79.73	75.47	78.69
7642	NASDAQ	TER	Fri, Sep 30, 2022	75.66	77.18	75.01	75.15
7641	NASDAQ	TER	Thu, Sep 29, 2022	77.66	78.07	76.18	77.17
7640	NASDAQ	TER	Wed, Sep 28, 2022	77.90	79.28	77.53	78.95
7639	NASDAQ	TER	Tue, Sep 27, 2022	79.07	79.70	77.20	78.37
7638	NASDAQ	TER	Mon, Sep 26, 2022	79.20	80.44	77.15	77.21
7637	NASDAQ	TER	Fri, Sep 23, 2022	79.10	79.74	77.31	79.19
7636	NASDAQ	TER	Thu, Sep 22, 2022	80.59	81.11	78.82	79.79
7635	NASDAQ	TER	Wed, Sep 21, 2022	81.04	84.59	80.92	80.97
7634	NASDAQ	TER	Tue, Sep 20, 2022	81.41	81.77	79.75	80.84
7633	NASDAQ	TER	Mon, Sep 19, 2022	81.24	83.05	80.91	82.49
7632	NASDAQ	TER	Fri, Sep 16, 2022	81.52	82.46	80.42	82.10
7631	NASDAQ	TER	Thu, Sep 15, 2022	83.13	84.22	81.40	82.35
7630	NASDAQ	TER	Wed, Sep 14, 2022	83.89	84.12	82.26	83.64
7629	NASDAQ	TER	Tue, Sep 13, 2022	83.94	84.92	82.94	83.16
7628	NASDAQ	TER	Mon, Sep 12, 2022	88.84	88.89	86.72	87.38
7627	NASDAQ	TER	Fri, Sep 9, 2022	87.50	90.01	87.36	88.84
7626	NASDAQ	TER	Thu, Sep 8, 2022	83.88	86.44	83.07	86.14
7625	NASDAQ	TER	Wed, Sep 7, 2022	82.75	85.56	82.55	85.02
7624	NASDAQ	TER	Tue, Sep 6, 2022	82.71	84.12	81.86	82.92
7623	NASDAQ	TER	Fri, Sep 2, 2022	84.43	85.27	82.25	83.04
7622	NASDAQ	TER	Thu, Sep 1, 2022	82.93	83.07	80.41	82.78
7621	NASDAQ	TER	Wed, Aug 31, 2022	86.65	86.65	83.82	84.64
7620	NASDAQ	TER	Tue, Aug 30, 2022	88.31	88.60	84.95	85.72
7619	NASDAQ	TER	Mon, Aug 29, 2022	89.44	90.67	87.52	87.63
7618	NASDAQ	TER	Fri, Aug 26, 2022	96.38	96.45	89.89	90.16
7617	NASDAQ	TER	Thu, Aug 25, 2022	92.76	96.40	92.70	96.33
7616	NASDAQ	TER	Wed, Aug 24, 2022	93.23	93.56	91.86	92.57
7615	NASDAQ	TER	Tue, Aug 23, 2022	92.66	94.57	92.50	92.98
7614	NASDAQ	TER	Mon, Aug 22, 2022	94.60	94.92	91.71	92.42
7613	NASDAQ	TER	Fri, Aug 19, 2022	99.31	100.37	96.62	96.85
7612	NASDAQ	TER	Thu, Aug 18, 2022	100.40	101.59	100.00	100.93
7611	NASDAQ	TER	Wed, Aug 17, 2022	100.29	101.11	98.61	100.46
7610	NASDAQ	TER	Tue, Aug 16, 2022	102.47	102.93	100.93	101.58
7609	NASDAQ	TER	Mon, Aug 15, 2022	103.99	104.60	101.91	102.90
7608	NASDAQ	TER	Fri, Aug 12, 2022	100.29	105.25	100.13	104.34
7607	NASDAQ	TER	Thu, Aug 11, 2022	100.02	102.86	99.57	99.90
7606	NASDAQ	TER	Wed, Aug 10, 2022	95.72	99.30	94.76	99.12
7605	NASDAQ	TER	Tue, Aug 9, 2022	97.58	98.16	91.10	92.83
7604	NASDAQ	TER	Mon, Aug 8, 2022	100.17	101.50	97.84	99.74
7603	NASDAQ	TER	Fri, Aug 5, 2022	100.29	102.13	98.69	100.75
7602	NASDAQ	TER	Thu, Aug 4, 2022	101.64	102.72	100.98	101.71
7601	NASDAQ	TER	Wed, Aug 3, 2022	99.36	102.31	98.99	101.42
7600	NASDAQ	TER	Tue, Aug 2, 2022	99.84	101.20	98.77	98.94
7599	NASDAQ	TER	Mon, Aug 1, 2022	99.90	101.52	99.00	100.30
7598	NASDAQ	TER	Fri, Jul 29, 2022	98.90	101.18	97.73	100.89
7597	NASDAQ	TER	Thu, Jul 28, 2022	96.90	99.09	93.48	98.95
7596	NASDAQ	TER	Wed, Jul 27, 2022	91.19	98.84	89.29	97.94
7595	NASDAQ	TER	Tue, Jul 26, 2022	99.33	100.59	97.55	98.15
7594	NASDAQ	TER	Mon, Jul 25, 2022	99.76	100.30	98.41	100.10
7593	NASDAQ	TER	Fri, Jul 22, 2022	102.17	102.51	98.77	100.46
7592	NASDAQ	TER	Thu, Jul 21, 2022	102.70	102.83	100.47	102.77
7591	NASDAQ	TER	Wed, Jul 20, 2022	99.13	102.79	98.83	101.79
7590	NASDAQ	TER	Tue, Jul 19, 2022	94.78	99.44	94.68	99.23
7589	NASDAQ	TER	Mon, Jul 18, 2022	94.85	96.44	92.55	93.29
7588	NASDAQ	TER	Fri, Jul 15, 2022	92.80	93.77	91.02	93.75
7587	NASDAQ	TER	Thu, Jul 14, 2022	90.00	92.41	88.02	91.91
7586	NASDAQ	TER	Wed, Jul 13, 2022	88.06	91.65	87.45	90.03
7585	NASDAQ	TER	Tue, Jul 12, 2022	90.96	91.27	89.12	89.67
7584	NASDAQ	TER	Mon, Jul 11, 2022	90.69	91.18	89.06	89.94
7583	NASDAQ	TER	Fri, Jul 8, 2022	90.30	92.43	89.85	92.08
7582	NASDAQ	TER	Thu, Jul 7, 2022	90.00	91.86	89.84	91.52
7581	NASDAQ	TER	Wed, Jul 6, 2022	87.19	89.40	86.69	87.99
7580	NASDAQ	TER	Tue, Jul 5, 2022	82.97	87.03	82.97	86.81
7579	NASDAQ	TER	Fri, Jul 1, 2022	88.68	89.10	84.22	85.80
7578	NASDAQ	TER	Thu, Jun 30, 2022	89.49	91.70	88.26	89.55
7577	NASDAQ	TER	Wed, Jun 29, 2022	93.25	93.47	88.52	90.25
7576	NASDAQ	TER	Tue, Jun 28, 2022	98.01	99.25	94.90	95.23
7575	NASDAQ	TER	Mon, Jun 27, 2022	98.10	98.99	96.40	97.96
7574	NASDAQ	TER	Fri, Jun 24, 2022	93.65	97.25	93.06	97.12
7573	NASDAQ	TER	Thu, Jun 23, 2022	91.73	92.68	90.82	91.94
7572	NASDAQ	TER	Wed, Jun 22, 2022	89.55	92.40	89.29	91.34
7571	NASDAQ	TER	Tue, Jun 21, 2022	90.93	93.24	90.77	91.38
7570	NASDAQ	TER	Fri, Jun 17, 2022	87.33	89.70	86.61	89.06
7569	NASDAQ	TER	Thu, Jun 16, 2022	89.97	90.06	85.66	86.95
7568	NASDAQ	TER	Wed, Jun 15, 2022	92.38	94.39	90.46	92.44
7567	NASDAQ	TER	Tue, Jun 14, 2022	92.06	92.69	89.68	90.91
7566	NASDAQ	TER	Mon, Jun 13, 2022	93.60	94.59	90.46	91.24
7565	NASDAQ	TER	Fri, Jun 10, 2022	99.56	100.29	96.83	96.97
7564	NASDAQ	TER	Thu, Jun 9, 2022	103.75	105.32	101.10	101.19
7563	NASDAQ	TER	Wed, Jun 8, 2022	107.92	108.17	104.74	105.11
7562	NASDAQ	TER	Tue, Jun 7, 2022	105.27	108.73	104.52	108.52
7561	NASDAQ	TER	Mon, Jun 6, 2022	109.08	109.72	106.58	106.81
7560	NASDAQ	TER	Fri, Jun 3, 2022	108.42	108.67	106.88	107.43
7559	NASDAQ	TER	Thu, Jun 2, 2022	106.43	110.62	105.73	110.58
7558	NASDAQ	TER	Wed, Jun 1, 2022	109.42	110.38	105.34	106.64
7557	NASDAQ	TER	Tue, May 31, 2022	109.00	110.07	107.12	109.26
7556	NASDAQ	TER	Fri, May 27, 2022	106.27	109.43	106.27	109.40
7555	NASDAQ	TER	Thu, May 26, 2022	100.17	105.46	99.16	104.94
7554	NASDAQ	TER	Wed, May 25, 2022	98.13	101.51	97.96	100.23
7553	NASDAQ	TER	Tue, May 24, 2022	101.51	102.01	97.98	99.19
7552	NASDAQ	TER	Mon, May 23, 2022	102.47	104.36	101.61	102.89
7551	NASDAQ	TER	Fri, May 20, 2022	104.61	105.07	97.63	102.37
7550	NASDAQ	TER	Thu, May 19, 2022	102.40	105.54	102.01	102.18
7549	NASDAQ	TER	Wed, May 18, 2022	106.43	108.34	102.50	102.80
7548	NASDAQ	TER	Tue, May 17, 2022	106.22	108.86	104.94	108.51
7547	NASDAQ	TER	Mon, May 16, 2022	105.97	106.50	103.37	103.52
7546	NASDAQ	TER	Fri, May 13, 2022	103.87	108.42	103.19	107.35
7545	NASDAQ	TER	Thu, May 12, 2022	99.19	102.24	98.64	101.86
7544	NASDAQ	TER	Wed, May 11, 2022	101.12	104.62	100.30	100.42
7543	NASDAQ	TER	Tue, May 10, 2022	103.47	104.44	99.86	102.46
7542	NASDAQ	TER	Mon, May 9, 2022	104.29	105.22	99.82	100.22
7541	NASDAQ	TER	Fri, May 6, 2022	107.16	108.60	104.53	105.92
7540	NASDAQ	TER	Thu, May 5, 2022	111.80	113.72	106.86	108.51
7539	NASDAQ	TER	Wed, May 4, 2022	109.50	114.19	107.14	114.17
7538	NASDAQ	TER	Tue, May 3, 2022	108.07	110.87	106.85	109.34
7537	NASDAQ	TER	Mon, May 2, 2022	105.62	109.11	104.13	108.57
7536	NASDAQ	TER	Fri, Apr 29, 2022	109.65	112.06	105.24	105.46
7535	NASDAQ	TER	Thu, Apr 28, 2022	108.69	113.64	105.94	111.68
7534	NASDAQ	TER	Wed, Apr 27, 2022	110.47	115.48	105.58	106.32
7533	NASDAQ	TER	Tue, Apr 26, 2022	111.03	111.12	107.64	107.69
7532	NASDAQ	TER	Mon, Apr 25, 2022	108.60	112.70	108.00	112.57
7531	NASDAQ	TER	Fri, Apr 22, 2022	110.85	112.46	108.99	109.20
7530	NASDAQ	TER	Thu, Apr 21, 2022	114.83	116.57	110.92	111.20
7529	NASDAQ	TER	Wed, Apr 20, 2022	114.60	117.42	112.86	112.90
7528	NASDAQ	TER	Tue, Apr 19, 2022	108.62	112.97	107.31	112.61
7527	NASDAQ	TER	Mon, Apr 18, 2022	105.84	108.80	105.39	108.14
7526	NASDAQ	TER	Thu, Apr 14, 2022	110.17	110.45	106.00	106.02
7525	NASDAQ	TER	Wed, Apr 13, 2022	109.17	111.28	107.57	109.61
7524	NASDAQ	TER	Tue, Apr 12, 2022	109.29	111.34	107.16	108.18
7523	NASDAQ	TER	Mon, Apr 11, 2022	107.34	108.83	106.71	107.24
7522	NASDAQ	TER	Fri, Apr 8, 2022	110.71	110.97	108.51	108.66
7521	NASDAQ	TER	Thu, Apr 7, 2022	110.77	113.63	109.50	111.42
7520	NASDAQ	TER	Wed, Apr 6, 2022	110.00	112.97	109.07	111.20
7519	NASDAQ	TER	Tue, Apr 5, 2022	117.99	118.17	111.40	111.91
7518	NASDAQ	TER	Mon, Apr 4, 2022	116.93	120.20	116.93	118.94
7517	NASDAQ	TER	Fri, Apr 1, 2022	119.57	119.83	114.76	116.37
7516	NASDAQ	TER	Thu, Mar 31, 2022	121.29	122.64	118.19	118.23
7515	NASDAQ	TER	Wed, Mar 30, 2022	124.47	124.86	120.50	121.03
7514	NASDAQ	TER	Tue, Mar 29, 2022	125.25	127.29	122.54	125.37
7513	NASDAQ	TER	Mon, Mar 28, 2022	120.93	123.28	120.05	122.96
7512	NASDAQ	TER	Fri, Mar 25, 2022	122.88	124.19	120.69	124.04
7511	NASDAQ	TER	Thu, Mar 24, 2022	118.03	122.70	117.17	122.69
7510	NASDAQ	TER	Wed, Mar 23, 2022	119.80	120.80	116.18	116.51
7509	NASDAQ	TER	Tue, Mar 22, 2022	121.37	122.65	120.16	121.00
7508	NASDAQ	TER	Mon, Mar 21, 2022	121.78	123.44	119.18	120.94
7507	NASDAQ	TER	Fri, Mar 18, 2022	118.98	123.81	118.62	122.95
7506	NASDAQ	TER	Thu, Mar 17, 2022	115.41	120.66	114.68	120.60
7505	NASDAQ	TER	Wed, Mar 16, 2022	112.21	116.98	111.97	116.75
7504	NASDAQ	TER	Tue, Mar 15, 2022	106.54	111.01	106.27	110.51
7503	NASDAQ	TER	Mon, Mar 14, 2022	107.68	111.94	104.32	105.57
7502	NASDAQ	TER	Fri, Mar 11, 2022	112.01	112.24	106.78	106.88
7501	NASDAQ	TER	Thu, Mar 10, 2022	109.60	110.71	107.57	109.96
7500	NASDAQ	TER	Wed, Mar 9, 2022	111.12	113.03	109.42	111.75
7499	NASDAQ	TER	Tue, Mar 8, 2022	107.41	111.73	105.36	107.55
7498	NASDAQ	TER	Mon, Mar 7, 2022	112.86	113.89	106.33	106.42
7497	NASDAQ	TER	Fri, Mar 4, 2022	112.78	113.76	110.04	111.75
7496	NASDAQ	TER	Thu, Mar 3, 2022	116.48	117.28	112.25	114.17
7495	NASDAQ	TER	Wed, Mar 2, 2022	115.22	118.14	114.82	117.30
7494	NASDAQ	TER	Tue, Mar 1, 2022	117.74	118.29	113.29	114.56
7493	NASDAQ	TER	Mon, Feb 28, 2022	119.42	119.55	115.29	117.92
7492	NASDAQ	TER	Fri, Feb 25, 2022	117.09	120.14	114.88	120.04
7491	NASDAQ	TER	Thu, Feb 24, 2022	107.11	117.52	107.11	117.39
7490	NASDAQ	TER	Wed, Feb 23, 2022	114.50	116.00	111.24	111.52
7489	NASDAQ	TER	Tue, Feb 22, 2022	113.63	117.22	112.52	113.81
7488	NASDAQ	TER	Fri, Feb 18, 2022	116.18	116.40	112.83	114.83
7487	NASDAQ	TER	Thu, Feb 17, 2022	117.17	118.34	115.82	116.00
7486	NASDAQ	TER	Wed, Feb 16, 2022	116.82	119.99	115.80	119.11
7485	NASDAQ	TER	Tue, Feb 15, 2022	114.16	118.51	114.06	118.10
7484	NASDAQ	TER	Mon, Feb 14, 2022	113.00	116.89	111.09	112.31
7483	NASDAQ	TER	Fri, Feb 11, 2022	117.34	118.67	111.83	113.09
7482	NASDAQ	TER	Thu, Feb 10, 2022	118.09	122.20	116.84	117.33
7481	NASDAQ	TER	Wed, Feb 9, 2022	117.87	121.89	117.03	121.37
7480	NASDAQ	TER	Tue, Feb 8, 2022	113.25	116.91	112.86	116.39
7479	NASDAQ	TER	Mon, Feb 7, 2022	114.15	116.30	113.59	114.23
7478	NASDAQ	TER	Fri, Feb 4, 2022	111.46	115.24	110.17	114.01
7477	NASDAQ	TER	Thu, Feb 3, 2022	113.97	116.67	111.72	111.86
7476	NASDAQ	TER	Wed, Feb 2, 2022	117.42	120.58	114.66	117.22
7475	NASDAQ	TER	Tue, Feb 1, 2022	118.34	119.17	114.12	116.88
7474	NASDAQ	TER	Mon, Jan 31, 2022	111.97	117.94	111.61	117.43
7473	NASDAQ	TER	Fri, Jan 28, 2022	107.90	112.20	105.50	112.12
7472	NASDAQ	TER	Thu, Jan 27, 2022	110.52	112.40	102.51	111.24
7471	NASDAQ	TER	Wed, Jan 26, 2022	143.56	147.94	139.91	143.37
7470	NASDAQ	TER	Tue, Jan 25, 2022	142.68	143.81	138.04	138.29
7469	NASDAQ	TER	Mon, Jan 24, 2022	138.73	147.62	137.58	147.44
7468	NASDAQ	TER	Fri, Jan 21, 2022	145.00	148.66	142.48	143.39
7467	NASDAQ	TER	Thu, Jan 20, 2022	150.36	152.84	145.29	145.48
7466	NASDAQ	TER	Wed, Jan 19, 2022	156.25	158.47	148.15	148.32
7465	NASDAQ	TER	Tue, Jan 18, 2022	160.94	161.59	155.24	155.56
7464	NASDAQ	TER	Fri, Jan 14, 2022	157.20	164.71	156.71	164.57
7463	NASDAQ	TER	Thu, Jan 13, 2022	165.61	167.69	157.43	158.25
7462	NASDAQ	TER	Wed, Jan 12, 2022	162.24	164.50	161.22	162.90
7461	NASDAQ	TER	Tue, Jan 11, 2022	155.66	160.86	153.87	160.54
7460	NASDAQ	TER	Mon, Jan 10, 2022	155.80	156.76	150.48	156.61
7459	NASDAQ	TER	Fri, Jan 7, 2022	162.57	163.94	156.86	158.27
7458	NASDAQ	TER	Thu, Jan 6, 2022	159.79	164.71	158.71	163.48
7457	NASDAQ	TER	Wed, Jan 5, 2022	164.21	166.75	160.24	160.25
7456	NASDAQ	TER	Tue, Jan 4, 2022	166.15	167.29	160.43	166.38
7455	NASDAQ	TER	Mon, Jan 3, 2022	164.86	167.14	162.81	166.11
7454	NASDAQ	TER	Fri, Dec 31, 2021	164.54	165.85	163.30	163.53
7453	NASDAQ	TER	Thu, Dec 30, 2021	166.77	166.77	163.34	163.72
7452	NASDAQ	TER	Wed, Dec 29, 2021	164.78	167.44	164.78	166.77
7451	NASDAQ	TER	Tue, Dec 28, 2021	168.50	168.91	164.45	164.61
7450	NASDAQ	TER	Mon, Dec 27, 2021	164.00	168.91	163.50	168.56
7449	NASDAQ	TER	Thu, Dec 23, 2021	161.12	164.11	161.12	162.74
7448	NASDAQ	TER	Wed, Dec 22, 2021	159.26	160.99	158.83	160.90
7447	NASDAQ	TER	Tue, Dec 21, 2021	157.59	160.55	156.02	160.36
7446	NASDAQ	TER	Mon, Dec 20, 2021	155.09	158.12	154.90	155.71
7445	NASDAQ	TER	Fri, Dec 17, 2021	157.32	160.75	154.42	156.26
7444	NASDAQ	TER	Thu, Dec 16, 2021	162.62	163.03	156.15	158.30
7443	NASDAQ	TER	Wed, Dec 15, 2021	158.00	162.26	154.30	161.96
7442	NASDAQ	TER	Tue, Dec 14, 2021	153.89	156.31	152.02	155.94
7441	NASDAQ	TER	Mon, Dec 13, 2021	160.53	160.55	155.14	155.36
7440	NASDAQ	TER	Fri, Dec 10, 2021	159.50	159.94	154.78	159.76
7439	NASDAQ	TER	Thu, Dec 9, 2021	159.10	161.54	156.49	156.57
7438	NASDAQ	TER	Wed, Dec 8, 2021	159.11	160.65	157.11	160.41
7437	NASDAQ	TER	Tue, Dec 7, 2021	154.28	159.88	154.28	159.11
7436	NASDAQ	TER	Mon, Dec 6, 2021	151.31	153.93	144.91	152.61
7435	NASDAQ	TER	Fri, Dec 3, 2021	153.05	155.00	149.07	150.56
7434	NASDAQ	TER	Thu, Dec 2, 2021	149.52	152.35	147.21	150.94
7433	NASDAQ	TER	Wed, Dec 1, 2021	155.76	158.22	152.13	152.35
7432	NASDAQ	TER	Tue, Nov 30, 2021	153.86	154.87	150.76	152.87
7431	NASDAQ	TER	Mon, Nov 29, 2021	149.52	154.87	146.51	154.45
7430	NASDAQ	TER	Fri, Nov 26, 2021	148.35	151.40	145.42	146.35
7429	NASDAQ	TER	Wed, Nov 24, 2021	147.66	150.91	146.56	150.83
7428	NASDAQ	TER	Tue, Nov 23, 2021	147.73	150.51	145.61	149.10
7427	NASDAQ	TER	Mon, Nov 22, 2021	152.08	154.50	149.29	149.38
7426	NASDAQ	TER	Fri, Nov 19, 2021	150.24	153.45	149.45	151.27
7425	NASDAQ	TER	Thu, Nov 18, 2021	152.43	152.71	149.79	150.85
7424	NASDAQ	TER	Wed, Nov 17, 2021	152.37	153.73	150.90	151.61
7423	NASDAQ	TER	Tue, Nov 16, 2021	148.28	151.52	147.57	151.24
7422	NASDAQ	TER	Mon, Nov 15, 2021	148.10	149.95	146.73	148.17
7421	NASDAQ	TER	Fri, Nov 12, 2021	144.01	146.36	142.80	146.19
7420	NASDAQ	TER	Thu, Nov 11, 2021	143.84	144.33	141.83	143.21
7419	NASDAQ	TER	Wed, Nov 10, 2021	143.17	145.43	141.51	142.01
7418	NASDAQ	TER	Tue, Nov 9, 2021	144.75	145.72	143.19	145.42
7417	NASDAQ	TER	Mon, Nov 8, 2021	144.77	145.20	142.38	143.89
7416	NASDAQ	TER	Fri, Nov 5, 2021	145.26	146.76	142.21	144.22
7415	NASDAQ	TER	Thu, Nov 4, 2021	140.43	144.73	139.22	144.59
7414	NASDAQ	TER	Wed, Nov 3, 2021	140.21	141.69	138.60	140.32
7413	NASDAQ	TER	Tue, Nov 2, 2021	139.35	139.80	137.38	139.35
7412	NASDAQ	TER	Mon, Nov 1, 2021	138.18	139.82	136.61	139.61
7411	NASDAQ	TER	Fri, Oct 29, 2021	135.21	138.74	134.97	138.24
7410	NASDAQ	TER	Thu, Oct 28, 2021	130.00	138.35	128.39	137.01
7409	NASDAQ	TER	Wed, Oct 27, 2021	119.42	124.83	117.83	123.07
7408	NASDAQ	TER	Tue, Oct 26, 2021	118.59	118.86	115.13	115.15
7407	NASDAQ	TER	Mon, Oct 25, 2021	116.13	118.68	115.67	117.28
7406	NASDAQ	TER	Fri, Oct 22, 2021	117.54	120.81	115.91	116.12
7405	NASDAQ	TER	Thu, Oct 21, 2021	116.26	117.82	116.00	117.54
7404	NASDAQ	TER	Wed, Oct 20, 2021	116.49	117.06	115.05	116.95
7403	NASDAQ	TER	Tue, Oct 19, 2021	116.32	117.14	115.70	116.72
7402	NASDAQ	TER	Mon, Oct 18, 2021	112.88	115.86	112.56	115.78
7401	NASDAQ	TER	Fri, Oct 15, 2021	114.00	114.83	113.23	113.92
7400	NASDAQ	TER	Thu, Oct 14, 2021	111.38	112.78	110.40	112.72
7399	NASDAQ	TER	Wed, Oct 13, 2021	108.65	109.27	108.10	108.47
7398	NASDAQ	TER	Tue, Oct 12, 2021	109.78	109.78	106.85	107.35
7397	NASDAQ	TER	Mon, Oct 11, 2021	108.92	110.42	107.92	108.02
7396	NASDAQ	TER	Fri, Oct 8, 2021	111.86	112.03	109.19	109.56
7395	NASDAQ	TER	Thu, Oct 7, 2021	112.35	113.05	111.19	111.43
7394	NASDAQ	TER	Wed, Oct 6, 2021	107.88	109.41	107.01	109.00
7393	NASDAQ	TER	Tue, Oct 5, 2021	108.21	110.25	107.27	109.48
7392	NASDAQ	TER	Mon, Oct 4, 2021	108.43	108.69	105.24	107.27
7391	NASDAQ	TER	Fri, Oct 1, 2021	109.70	109.99	107.98	109.47
7390	NASDAQ	TER	Thu, Sep 30, 2021	110.00	111.53	109.10	109.17
7389	NASDAQ	TER	Wed, Sep 29, 2021	112.29	112.65	109.09	109.17
7388	NASDAQ	TER	Tue, Sep 28, 2021	115.27	115.55	110.31	111.47
7387	NASDAQ	TER	Mon, Sep 27, 2021	118.35	119.14	117.11	117.54
7386	NASDAQ	TER	Fri, Sep 24, 2021	118.87	120.10	118.43	119.33
7385	NASDAQ	TER	Thu, Sep 23, 2021	119.13	120.90	118.63	119.74
7384	NASDAQ	TER	Wed, Sep 22, 2021	116.97	118.53	116.16	118.31
7383	NASDAQ	TER	Tue, Sep 21, 2021	117.68	117.69	115.57	115.98
7382	NASDAQ	TER	Mon, Sep 20, 2021	118.34	118.34	114.67	116.48
7381	NASDAQ	TER	Fri, Sep 17, 2021	122.28	122.92	119.42	121.35
7380	NASDAQ	TER	Thu, Sep 16, 2021	121.53	123.83	120.31	123.14
7379	NASDAQ	TER	Wed, Sep 15, 2021	122.42	122.51	120.65	122.23
7378	NASDAQ	TER	Tue, Sep 14, 2021	122.82	123.23	120.94	122.32
7377	NASDAQ	TER	Mon, Sep 13, 2021	121.94	123.03	120.12	122.32
7376	NASDAQ	TER	Fri, Sep 10, 2021	120.18	124.18	120.18	120.97
7375	NASDAQ	TER	Thu, Sep 9, 2021	118.78	120.65	118.12	119.17
7374	NASDAQ	TER	Wed, Sep 8, 2021	120.00	120.39	118.50	118.83
7373	NASDAQ	TER	Tue, Sep 7, 2021	122.16	122.63	120.07	120.16
7372	NASDAQ	TER	Fri, Sep 3, 2021	120.58	122.43	120.36	121.88
7371	NASDAQ	TER	Thu, Sep 2, 2021	120.44	121.62	120.36	120.87
7370	NASDAQ	TER	Wed, Sep 1, 2021	122.36	122.53	119.60	119.67
7369	NASDAQ	TER	Tue, Aug 31, 2021	123.24	123.24	119.82	121.44
7368	NASDAQ	TER	Mon, Aug 30, 2021	123.46	124.11	122.12	123.21
7367	NASDAQ	TER	Fri, Aug 27, 2021	117.56	122.78	117.56	122.60
7366	NASDAQ	TER	Thu, Aug 26, 2021	117.85	118.80	116.72	117.16
7365	NASDAQ	TER	Wed, Aug 25, 2021	117.08	118.75	116.91	118.06
7364	NASDAQ	TER	Tue, Aug 24, 2021	117.85	118.80	116.50	116.80
7363	NASDAQ	TER	Mon, Aug 23, 2021	114.15	117.20	114.15	116.65
7362	NASDAQ	TER	Fri, Aug 20, 2021	114.38	115.43	112.16	113.56
7361	NASDAQ	TER	Thu, Aug 19, 2021	113.55	115.08	112.00	114.21
7360	NASDAQ	TER	Wed, Aug 18, 2021	116.06	117.61	113.83	114.01
7359	NASDAQ	TER	Tue, Aug 17, 2021	117.12	117.43	114.62	116.09
7358	NASDAQ	TER	Mon, Aug 16, 2021	118.32	119.59	117.30	118.47
7357	NASDAQ	TER	Fri, Aug 13, 2021	118.13	119.16	117.75	118.75
7356	NASDAQ	TER	Thu, Aug 12, 2021	120.10	120.12	118.09	118.65
7355	NASDAQ	TER	Wed, Aug 11, 2021	122.93	123.05	118.83	121.38
7354	NASDAQ	TER	Tue, Aug 10, 2021	126.12	126.72	120.19	122.48
7353	NASDAQ	TER	Mon, Aug 9, 2021	127.30	127.63	125.60	125.94
7352	NASDAQ	TER	Fri, Aug 6, 2021	126.11	127.73	125.65	126.87
7351	NASDAQ	TER	Thu, Aug 5, 2021	128.30	128.58	126.03	126.58
7350	NASDAQ	TER	Wed, Aug 4, 2021	126.67	129.02	126.40	127.90
7349	NASDAQ	TER	Tue, Aug 3, 2021	127.54	128.25	124.84	126.74
7348	NASDAQ	TER	Mon, Aug 2, 2021	127.62	130.28	126.78	127.02
7347	NASDAQ	TER	Fri, Jul 30, 2021	123.94	128.87	123.94	127.00
7346	NASDAQ	TER	Thu, Jul 29, 2021	124.32	127.30	123.88	125.65
7345	NASDAQ	TER	Wed, Jul 28, 2021	119.18	124.02	117.70	122.08
7344	NASDAQ	TER	Tue, Jul 27, 2021	126.50	126.91	120.77	123.46
7343	NASDAQ	TER	Mon, Jul 26, 2021	128.00	129.91	126.99	127.43
7342	NASDAQ	TER	Fri, Jul 23, 2021	128.23	129.47	126.83	128.80
7341	NASDAQ	TER	Thu, Jul 22, 2021	127.73	129.17	126.04	126.72
7340	NASDAQ	TER	Wed, Jul 21, 2021	124.35	128.52	124.17	128.46
7339	NASDAQ	TER	Tue, Jul 20, 2021	121.39	124.64	119.81	123.78
7338	NASDAQ	TER	Mon, Jul 19, 2021	118.21	120.15	116.39	120.06
7337	NASDAQ	TER	Fri, Jul 16, 2021	123.63	124.80	119.64	119.89
7336	NASDAQ	TER	Thu, Jul 15, 2021	125.81	125.81	122.17	123.13
7335	NASDAQ	TER	Wed, Jul 14, 2021	128.14	130.88	125.92	126.27
7334	NASDAQ	TER	Tue, Jul 13, 2021	126.26	128.05	125.55	126.79
7333	NASDAQ	TER	Mon, Jul 12, 2021	126.08	127.27	125.14	127.08
7332	NASDAQ	TER	Fri, Jul 9, 2021	123.69	125.96	122.36	125.70
7331	NASDAQ	TER	Thu, Jul 8, 2021	120.38	123.68	119.15	122.82
7330	NASDAQ	TER	Wed, Jul 7, 2021	127.94	127.94	122.85	123.44
7329	NASDAQ	TER	Tue, Jul 6, 2021	128.67	128.99	124.57	126.47
7328	NASDAQ	TER	Fri, Jul 2, 2021	130.89	131.00	127.96	128.53
7327	NASDAQ	TER	Thu, Jul 1, 2021	133.45	133.87	129.24	129.38
7326	NASDAQ	TER	Wed, Jun 30, 2021	134.70	134.95	132.46	133.96
7325	NASDAQ	TER	Tue, Jun 29, 2021	132.27	135.19	131.95	134.31
7324	NASDAQ	TER	Mon, Jun 28, 2021	131.31	133.46	130.49	132.75
7323	NASDAQ	TER	Fri, Jun 25, 2021	131.45	132.70	128.35	129.55
7322	NASDAQ	TER	Thu, Jun 24, 2021	128.69	130.99	128.32	130.61
7321	NASDAQ	TER	Wed, Jun 23, 2021	125.65	127.84	125.65	127.20
7320	NASDAQ	TER	Tue, Jun 22, 2021	126.05	126.71	124.57	125.96
7319	NASDAQ	TER	Mon, Jun 21, 2021	125.31	126.37	124.16	126.22
7318	NASDAQ	TER	Fri, Jun 18, 2021	127.63	129.32	123.53	124.86
7317	NASDAQ	TER	Thu, Jun 17, 2021	127.92	130.02	126.83	129.59
7316	NASDAQ	TER	Wed, Jun 16, 2021	131.26	132.21	127.16	128.28
7315	NASDAQ	TER	Tue, Jun 15, 2021	131.42	132.55	129.85	130.31
7314	NASDAQ	TER	Mon, Jun 14, 2021	128.00	131.54	127.68	131.48
7313	NASDAQ	TER	Fri, Jun 11, 2021	128.67	128.68	126.46	127.98
7312	NASDAQ	TER	Thu, Jun 10, 2021	124.68	128.21	124.19	127.87
7311	NASDAQ	TER	Wed, Jun 9, 2021	126.80	128.44	124.67	124.71
7310	NASDAQ	TER	Tue, Jun 8, 2021	131.83	132.50	125.20	126.78
7309	NASDAQ	TER	Mon, Jun 7, 2021	131.35	131.69	130.14	130.80
7308	NASDAQ	TER	Fri, Jun 4, 2021	127.57	131.98	127.14	131.68
7307	NASDAQ	TER	Thu, Jun 3, 2021	129.01	129.64	126.93	128.32
7306	NASDAQ	TER	Wed, Jun 2, 2021	130.24	132.05	129.35	131.01
7305	NASDAQ	TER	Tue, Jun 1, 2021	133.47	135.35	130.24	130.78
7304	NASDAQ	TER	Fri, May 28, 2021	131.00	132.95	130.62	132.35
7303	NASDAQ	TER	Thu, May 27, 2021	128.23	131.13	127.35	130.59
7302	NASDAQ	TER	Wed, May 26, 2021	129.12	130.50	127.16	129.06
7301	NASDAQ	TER	Tue, May 25, 2021	128.60	130.38	127.78	128.53
7300	NASDAQ	TER	Mon, May 24, 2021	126.35	128.31	126.30	127.69
7299	NASDAQ	TER	Fri, May 21, 2021	126.50	126.93	123.69	124.88
7298	NASDAQ	TER	Thu, May 20, 2021	123.22	127.25	123.14	126.62
7297	NASDAQ	TER	Wed, May 19, 2021	116.00	122.98	115.01	122.41
7296	NASDAQ	TER	Tue, May 18, 2021	121.55	122.40	118.67	118.77
7295	NASDAQ	TER	Mon, May 17, 2021	120.72	120.89	117.50	119.86
7294	NASDAQ	TER	Fri, May 14, 2021	118.47	123.42	117.97	122.35
7293	NASDAQ	TER	Thu, May 13, 2021	116.40	118.76	115.90	117.24
7292	NASDAQ	TER	Wed, May 12, 2021	118.44	120.07	114.17	114.60
7291	NASDAQ	TER	Tue, May 11, 2021	116.33	122.18	115.66	121.51
7290	NASDAQ	TER	Mon, May 10, 2021	126.55	126.55	121.71	121.84
7289	NASDAQ	TER	Fri, May 7, 2021	127.45	128.69	126.62	128.17
7288	NASDAQ	TER	Thu, May 6, 2021	123.84	126.14	121.63	125.94
7287	NASDAQ	TER	Wed, May 5, 2021	125.06	126.03	122.34	124.52
7286	NASDAQ	TER	Tue, May 4, 2021	122.34	123.15	119.65	122.99
7285	NASDAQ	TER	Mon, May 3, 2021	126.32	127.41	123.76	124.99
7284	NASDAQ	TER	Fri, Apr 30, 2021	128.01	128.58	124.43	125.08
7283	NASDAQ	TER	Thu, Apr 29, 2021	133.78	133.91	128.54	130.81
7282	NASDAQ	TER	Wed, Apr 28, 2021	138.71	139.28	131.14	132.40
7281	NASDAQ	TER	Tue, Apr 27, 2021	134.26	135.55	131.07	131.10
7280	NASDAQ	TER	Mon, Apr 26, 2021	131.46	133.68	131.00	133.43
7279	NASDAQ	TER	Fri, Apr 23, 2021	129.28	131.85	128.16	131.53
7278	NASDAQ	TER	Thu, Apr 22, 2021	129.78	130.17	125.40	126.32
7277	NASDAQ	TER	Wed, Apr 21, 2021	124.28	130.07	123.58	129.94
7276	NASDAQ	TER	Tue, Apr 20, 2021	125.56	126.97	122.69	124.27
7275	NASDAQ	TER	Mon, Apr 19, 2021	128.59	129.16	124.78	126.32
7274	NASDAQ	TER	Fri, Apr 16, 2021	131.55	132.42	129.35	129.48
7273	NASDAQ	TER	Thu, Apr 15, 2021	130.36	131.63	128.03	131.19
7272	NASDAQ	TER	Wed, Apr 14, 2021	129.01	131.41	127.53	128.09
7271	NASDAQ	TER	Tue, Apr 13, 2021	131.75	131.99	127.22	129.00
7270	NASDAQ	TER	Mon, Apr 12, 2021	132.19	132.42	129.25	130.43
7269	NASDAQ	TER	Fri, Apr 9, 2021	132.74	134.07	131.37	133.06
7268	NASDAQ	TER	Thu, Apr 8, 2021	133.69	134.31	132.26	133.92
7267	NASDAQ	TER	Wed, Apr 7, 2021	131.58	133.39	130.46	131.78
7266	NASDAQ	TER	Tue, Apr 6, 2021	132.22	134.82	130.23	132.38
7265	NASDAQ	TER	Mon, Apr 5, 2021	130.56	133.77	128.00	132.68
7264	NASDAQ	TER	Thu, Apr 1, 2021	124.10	128.92	124.10	128.81
7263	NASDAQ	TER	Wed, Mar 31, 2021	117.83	122.87	117.62	121.68
7262	NASDAQ	TER	Tue, Mar 30, 2021	113.61	116.66	113.20	115.96
7261	NASDAQ	TER	Mon, Mar 29, 2021	118.14	118.22	112.35	113.89
7260	NASDAQ	TER	Fri, Mar 26, 2021	112.45	119.15	112.12	119.02
7259	NASDAQ	TER	Thu, Mar 25, 2021	110.01	112.14	107.85	111.74
7258	NASDAQ	TER	Wed, Mar 24, 2021	116.79	117.94	111.88	112.00
7257	NASDAQ	TER	Tue, Mar 23, 2021	116.45	118.20	111.89	113.12
7256	NASDAQ	TER	Mon, Mar 22, 2021	117.47	118.71	115.12	117.01
7255	NASDAQ	TER	Fri, Mar 19, 2021	112.93	116.06	111.32	114.91
7254	NASDAQ	TER	Thu, Mar 18, 2021	115.37	116.05	112.15	112.37
7253	NASDAQ	TER	Wed, Mar 17, 2021	115.63	118.87	113.38	117.47
7252	NASDAQ	TER	Tue, Mar 16, 2021	119.70	119.99	116.10	117.35
7251	NASDAQ	TER	Mon, Mar 15, 2021	113.52	118.37	113.24	117.75
7250	NASDAQ	TER	Fri, Mar 12, 2021	111.03	113.56	110.05	112.83
7249	NASDAQ	TER	Thu, Mar 11, 2021	111.00	114.83	111.00	113.86
7248	NASDAQ	TER	Wed, Mar 10, 2021	117.21	117.25	108.15	108.91
7247	NASDAQ	TER	Tue, Mar 9, 2021	109.00	114.83	108.62	113.34
7246	NASDAQ	TER	Mon, Mar 8, 2021	112.82	113.66	104.05	104.20
7245	NASDAQ	TER	Fri, Mar 5, 2021	117.47	117.83	106.45	113.90
7244	NASDAQ	TER	Thu, Mar 4, 2021	121.00	121.45	111.31	113.97
7243	NASDAQ	TER	Wed, Mar 3, 2021	126.65	128.67	121.46	121.49
7242	NASDAQ	TER	Tue, Mar 2, 2021	133.75	133.99	126.74	126.80
7241	NASDAQ	TER	Mon, Mar 1, 2021	131.47	134.35	130.50	134.00
7240	NASDAQ	TER	Fri, Feb 26, 2021	126.95	129.86	124.03	128.61
7239	NASDAQ	TER	Thu, Feb 25, 2021	132.77	133.29	125.31	125.64
7238	NASDAQ	TER	Wed, Feb 24, 2021	128.69	134.44	126.21	134.19
7237	NASDAQ	TER	Tue, Feb 23, 2021	126.89	131.89	124.57	129.78
7236	NASDAQ	TER	Mon, Feb 22, 2021	139.98	140.00	131.83	132.39
7235	NASDAQ	TER	Fri, Feb 19, 2021	139.67	143.26	139.39	142.59
7234	NASDAQ	TER	Thu, Feb 18, 2021	135.99	137.83	134.48	136.50
7233	NASDAQ	TER	Wed, Feb 17, 2021	141.07	141.71	134.53	139.30
7232	NASDAQ	TER	Tue, Feb 16, 2021	145.79	147.90	142.78	143.64
7231	NASDAQ	TER	Fri, Feb 12, 2021	135.39	143.78	135.04	142.41
7230	NASDAQ	TER	Thu, Feb 11, 2021	129.09	135.40	129.09	135.04
7229	NASDAQ	TER	Wed, Feb 10, 2021	129.57	131.48	127.28	128.71
7228	NASDAQ	TER	Tue, Feb 9, 2021	128.23	129.66	126.71	128.27
7227	NASDAQ	TER	Mon, Feb 8, 2021	127.97	129.64	126.50	129.09
7226	NASDAQ	TER	Fri, Feb 5, 2021	127.23	128.15	124.81	126.12
7225	NASDAQ	TER	Thu, Feb 4, 2021	122.18	125.62	120.95	125.52
7224	NASDAQ	TER	Wed, Feb 3, 2021	123.47	124.01	120.01	120.57
7223	NASDAQ	TER	Tue, Feb 2, 2021	121.50	121.79	118.61	121.61
7222	NASDAQ	TER	Mon, Feb 1, 2021	116.50	117.92	114.00	117.55
7221	NASDAQ	TER	Fri, Jan 29, 2021	119.72	119.72	113.04	113.48
7220	NASDAQ	TER	Thu, Jan 28, 2021	123.71	124.00	119.61	119.94
7219	NASDAQ	TER	Wed, Jan 27, 2021	135.40	135.51	129.40	130.11
7218	NASDAQ	TER	Tue, Jan 26, 2021	140.70	141.05	138.07	138.10
7217	NASDAQ	TER	Mon, Jan 25, 2021	140.48	141.79	137.67	140.11
7216	NASDAQ	TER	Fri, Jan 22, 2021	139.35	140.41	137.33	137.95
7215	NASDAQ	TER	Thu, Jan 21, 2021	140.78	141.41	138.75	140.24
7214	NASDAQ	TER	Wed, Jan 20, 2021	143.28	143.40	137.89	138.61
7213	NASDAQ	TER	Tue, Jan 19, 2021	139.23	141.57	139.03	140.63
7212	NASDAQ	TER	Fri, Jan 15, 2021	138.00	138.58	134.77	137.30
7211	NASDAQ	TER	Thu, Jan 14, 2021	138.21	139.55	136.68	138.39
7210	NASDAQ	TER	Wed, Jan 13, 2021	136.56	137.34	135.35	136.02
7209	NASDAQ	TER	Tue, Jan 12, 2021	136.38	139.53	136.05	137.09
7208	NASDAQ	TER	Mon, Jan 11, 2021	131.99	136.45	130.52	135.70
7207	NASDAQ	TER	Fri, Jan 8, 2021	132.86	133.48	130.44	132.15
7206	NASDAQ	TER	Thu, Jan 7, 2021	124.37	130.74	124.26	129.91
7205	NASDAQ	TER	Wed, Jan 6, 2021	120.69	124.85	120.21	122.41
7204	NASDAQ	TER	Tue, Jan 5, 2021	118.55	121.52	118.38	121.49
7203	NASDAQ	TER	Mon, Jan 4, 2021	121.88	123.45	118.10	119.19
7202	NASDAQ	TER	Thu, Dec 31, 2020	120.12	120.71	118.37	119.89
7201	NASDAQ	TER	Wed, Dec 30, 2020	118.25	120.72	118.01	120.29
7200	NASDAQ	TER	Tue, Dec 29, 2020	118.92	119.07	116.40	117.20
7199	NASDAQ	TER	Mon, Dec 28, 2020	120.08	120.22	117.43	117.73
7198	NASDAQ	TER	Thu, Dec 24, 2020	117.69	118.90	116.83	118.88
7197	NASDAQ	TER	Wed, Dec 23, 2020	119.07	119.29	117.20	117.26
7196	NASDAQ	TER	Tue, Dec 22, 2020	119.73	120.13	118.15	118.57
7195	NASDAQ	TER	Mon, Dec 21, 2020	117.83	120.16	117.67	119.73
7194	NASDAQ	TER	Fri, Dec 18, 2020	119.34	121.09	118.83	120.59
7193	NASDAQ	TER	Thu, Dec 17, 2020	121.00	122.37	118.96	119.35
7192	NASDAQ	TER	Wed, Dec 16, 2020	119.45	120.84	118.59	119.77
7191	NASDAQ	TER	Tue, Dec 15, 2020	117.99	120.76	117.50	120.44
7190	NASDAQ	TER	Mon, Dec 14, 2020	116.62	118.21	115.83	117.18
7189	NASDAQ	TER	Fri, Dec 11, 2020	114.43	116.13	112.95	115.37
7188	NASDAQ	TER	Thu, Dec 10, 2020	114.01	116.14	112.28	115.68
7187	NASDAQ	TER	Wed, Dec 9, 2020	118.06	118.22	113.15	114.02
7186	NASDAQ	TER	Tue, Dec 8, 2020	116.91	118.96	116.54	118.67
7185	NASDAQ	TER	Mon, Dec 7, 2020	116.55	117.32	114.77	117.16
7184	NASDAQ	TER	Fri, Dec 4, 2020	114.83	116.28	114.00	116.03
7183	NASDAQ	TER	Thu, Dec 3, 2020	115.01	117.22	113.58	113.74
7182	NASDAQ	TER	Wed, Dec 2, 2020	114.50	114.95	112.85	113.96
7181	NASDAQ	TER	Tue, Dec 1, 2020	111.26	115.94	111.20	115.12
7180	NASDAQ	TER	Mon, Nov 30, 2020	109.94	110.64	108.04	110.34
7179	NASDAQ	TER	Fri, Nov 27, 2020	109.63	110.83	109.07	109.40
7178	NASDAQ	TER	Wed, Nov 25, 2020	109.50	110.03	108.20	108.34
7177	NASDAQ	TER	Tue, Nov 24, 2020	109.48	109.50	107.17	108.99
7176	NASDAQ	TER	Mon, Nov 23, 2020	106.35	108.65	106.35	108.32
7175	NASDAQ	TER	Fri, Nov 20, 2020	106.73	107.93	106.12	106.33
7174	NASDAQ	TER	Thu, Nov 19, 2020	104.81	106.63	104.51	106.47
7173	NASDAQ	TER	Wed, Nov 18, 2020	105.98	106.44	104.76	104.82
7172	NASDAQ	TER	Tue, Nov 17, 2020	106.72	106.72	104.88	105.91
7171	NASDAQ	TER	Mon, Nov 16, 2020	102.92	107.24	102.67	107.18
7170	NASDAQ	TER	Fri, Nov 13, 2020	102.20	103.20	101.00	102.29
7169	NASDAQ	TER	Thu, Nov 12, 2020	102.13	102.13	99.81	100.48
7168	NASDAQ	TER	Wed, Nov 11, 2020	99.64	101.67	99.48	101.18
7167	NASDAQ	TER	Tue, Nov 10, 2020	102.00	102.07	97.48	98.15
7166	NASDAQ	TER	Mon, Nov 9, 2020	104.94	105.62	101.28	101.53
7165	NASDAQ	TER	Fri, Nov 6, 2020	98.83	100.74	98.00	100.26
7164	NASDAQ	TER	Thu, Nov 5, 2020	97.38	100.35	97.04	99.32
7163	NASDAQ	TER	Wed, Nov 4, 2020	92.44	96.43	90.94	95.85
7162	NASDAQ	TER	Tue, Nov 3, 2020	90.67	91.71	89.30	89.83
7161	NASDAQ	TER	Mon, Nov 2, 2020	88.50	90.51	88.25	89.70
7160	NASDAQ	TER	Fri, Oct 30, 2020	86.81	88.15	86.09	87.85
7159	NASDAQ	TER	Thu, Oct 29, 2020	85.53	89.34	85.08	88.54
7158	NASDAQ	TER	Wed, Oct 28, 2020	85.74	86.87	85.00	85.54
7157	NASDAQ	TER	Tue, Oct 27, 2020	89.83	89.83	86.86	87.46
7156	NASDAQ	TER	Mon, Oct 26, 2020	90.58	91.62	88.31	89.59
7155	NASDAQ	TER	Fri, Oct 23, 2020	91.22	92.46	91.01	92.00
7154	NASDAQ	TER	Thu, Oct 22, 2020	92.75	92.75	89.40	90.94
7153	NASDAQ	TER	Wed, Oct 21, 2020	88.00	93.17	88.00	92.07
7152	NASDAQ	TER	Tue, Oct 20, 2020	87.68	88.88	87.52	87.94
7151	NASDAQ	TER	Mon, Oct 19, 2020	87.72	88.80	86.05	86.67
7150	NASDAQ	TER	Fri, Oct 16, 2020	88.19	88.33	86.37	86.59
7149	NASDAQ	TER	Thu, Oct 15, 2020	84.86	87.61	84.28	87.29
7148	NASDAQ	TER	Wed, Oct 14, 2020	87.56	88.85	86.78	86.93
7147	NASDAQ	TER	Tue, Oct 13, 2020	87.00	88.64	86.13	87.63
7146	NASDAQ	TER	Mon, Oct 12, 2020	87.26	87.53	85.79	86.63
7145	NASDAQ	TER	Fri, Oct 9, 2020	85.36	86.84	84.61	86.10
7144	NASDAQ	TER	Thu, Oct 8, 2020	82.60	83.38	82.17	82.48
7143	NASDAQ	TER	Wed, Oct 7, 2020	82.35	83.32	81.84	82.29
7142	NASDAQ	TER	Tue, Oct 6, 2020	81.27	83.14	80.57	81.11
7141	NASDAQ	TER	Mon, Oct 5, 2020	79.50	81.31	79.48	81.23
7140	NASDAQ	TER	Fri, Oct 2, 2020	78.75	79.89	78.31	78.62
7139	NASDAQ	TER	Thu, Oct 1, 2020	80.84	81.65	80.37	81.30
7138	NASDAQ	TER	Wed, Sep 30, 2020	79.33	80.40	78.81	79.46
7137	NASDAQ	TER	Tue, Sep 29, 2020	79.52	80.67	79.49	79.86
7136	NASDAQ	TER	Mon, Sep 28, 2020	78.66	79.53	77.57	79.20
7135	NASDAQ	TER	Fri, Sep 25, 2020	76.34	78.10	75.41	77.72
7134	NASDAQ	TER	Thu, Sep 24, 2020	74.71	77.60	74.71	76.30
7133	NASDAQ	TER	Wed, Sep 23, 2020	76.86	78.07	75.13	75.41
7132	NASDAQ	TER	Tue, Sep 22, 2020	77.56	77.56	75.20	76.56
7131	NASDAQ	TER	Mon, Sep 21, 2020	74.97	77.00	74.50	76.92
7130	NASDAQ	TER	Fri, Sep 18, 2020	78.22	78.68	75.43	76.37
7129	NASDAQ	TER	Thu, Sep 17, 2020	75.00	77.71	74.20	77.64
7128	NASDAQ	TER	Wed, Sep 16, 2020	77.52	78.42	76.10	76.33
7127	NASDAQ	TER	Tue, Sep 15, 2020	77.46	77.84	76.27	77.20
7126	NASDAQ	TER	Mon, Sep 14, 2020	76.49	77.05	75.43	76.82
7125	NASDAQ	TER	Fri, Sep 11, 2020	76.00	76.60	74.08	74.92
7124	NASDAQ	TER	Thu, Sep 10, 2020	77.96	78.23	74.95	75.44
7123	NASDAQ	TER	Wed, Sep 9, 2020	77.50	78.18	76.35	76.87
7122	NASDAQ	TER	Tue, Sep 8, 2020	76.15	78.16	75.20	75.53
7121	NASDAQ	TER	Fri, Sep 4, 2020	79.26	81.62	75.46	78.60
7120	NASDAQ	TER	Thu, Sep 3, 2020	86.69	87.43	81.54	81.93
7119	NASDAQ	TER	Wed, Sep 2, 2020	86.54	88.53	85.62	88.37
7118	NASDAQ	TER	Tue, Sep 1, 2020	86.00	87.11	84.94	85.35
7117	NASDAQ	TER	Mon, Aug 31, 2020	86.08	86.26	84.28	84.97
7116	NASDAQ	TER	Fri, Aug 28, 2020	85.44	85.90	84.36	85.73
7115	NASDAQ	TER	Thu, Aug 27, 2020	89.98	90.29	84.78	84.78
7114	NASDAQ	TER	Wed, Aug 26, 2020	90.22	90.36	89.04	89.87
7113	NASDAQ	TER	Tue, Aug 25, 2020	89.51	90.34	89.16	90.31
7112	NASDAQ	TER	Mon, Aug 24, 2020	88.97	89.86	88.27	89.09
7111	NASDAQ	TER	Fri, Aug 21, 2020	88.58	88.58	87.52	88.00
7110	NASDAQ	TER	Thu, Aug 20, 2020	89.00	89.23	88.02	88.73
7109	NASDAQ	TER	Wed, Aug 19, 2020	91.62	92.28	90.09	90.24
7108	NASDAQ	TER	Tue, Aug 18, 2020	92.48	92.65	90.04	91.23
7107	NASDAQ	TER	Mon, Aug 17, 2020	91.00	92.48	90.28	91.98
7106	NASDAQ	TER	Fri, Aug 14, 2020	90.27	93.44	89.65	90.06
7105	NASDAQ	TER	Thu, Aug 13, 2020	90.00	90.87	88.90	89.98
7104	NASDAQ	TER	Wed, Aug 12, 2020	87.27	89.93	86.36	89.65
7103	NASDAQ	TER	Tue, Aug 11, 2020	86.85	88.00	86.05	86.27
7102	NASDAQ	TER	Mon, Aug 10, 2020	87.75	88.43	86.08	87.10
7101	NASDAQ	TER	Fri, Aug 7, 2020	90.30	90.97	85.64	87.57
7100	NASDAQ	TER	Thu, Aug 6, 2020	91.00	92.24	89.53	90.86
7099	NASDAQ	TER	Wed, Aug 5, 2020	89.76	90.87	89.35	90.65
7098	NASDAQ	TER	Tue, Aug 4, 2020	90.25	90.39	88.48	89.53
7097	NASDAQ	TER	Mon, Aug 3, 2020	89.46	91.31	89.46	90.26
7096	NASDAQ	TER	Fri, Jul 31, 2020	88.47	89.03	86.18	88.96
7095	NASDAQ	TER	Thu, Jul 30, 2020	87.71	88.75	86.23	88.61
7094	NASDAQ	TER	Wed, Jul 29, 2020	87.75	89.82	87.63	88.77
7093	NASDAQ	TER	Tue, Jul 28, 2020	87.34	88.05	86.24	87.00
7092	NASDAQ	TER	Mon, Jul 27, 2020	84.99	88.90	84.36	88.32
7091	NASDAQ	TER	Fri, Jul 24, 2020	84.18	84.97	82.74	83.53
7090	NASDAQ	TER	Thu, Jul 23, 2020	89.77	90.65	84.38	86.10
7089	NASDAQ	TER	Wed, Jul 22, 2020	89.24	90.23	86.49	89.49
7088	NASDAQ	TER	Tue, Jul 21, 2020	89.74	90.38	88.41	89.72
7087	NASDAQ	TER	Mon, Jul 20, 2020	86.95	89.86	86.42	89.74
7086	NASDAQ	TER	Fri, Jul 17, 2020	86.27	86.63	85.61	86.42
7085	NASDAQ	TER	Thu, Jul 16, 2020	85.16	86.53	84.87	86.10
7084	NASDAQ	TER	Wed, Jul 15, 2020	87.17	87.17	84.69	86.53
7083	NASDAQ	TER	Tue, Jul 14, 2020	83.52	86.64	82.91	86.61
7082	NASDAQ	TER	Mon, Jul 13, 2020	88.45	90.70	86.81	86.85
7081	NASDAQ	TER	Fri, Jul 10, 2020	88.50	88.85	85.88	87.38
7080	NASDAQ	TER	Thu, Jul 9, 2020	88.28	89.27	87.13	88.46
7079	NASDAQ	TER	Wed, Jul 8, 2020	87.46	88.45	86.62	87.75
7078	NASDAQ	TER	Tue, Jul 7, 2020	87.78	88.88	86.30	86.34
7077	NASDAQ	TER	Mon, Jul 6, 2020	86.92	89.58	86.20	88.13
7076	NASDAQ	TER	Thu, Jul 2, 2020	84.00	85.72	83.67	84.58
7075	NASDAQ	TER	Wed, Jul 1, 2020	84.70	84.79	82.81	82.91
7074	NASDAQ	TER	Tue, Jun 30, 2020	83.61	84.86	82.16	84.51
7073	NASDAQ	TER	Mon, Jun 29, 2020	81.78	83.34	80.58	82.83
7072	NASDAQ	TER	Fri, Jun 26, 2020	84.62	84.97	81.64	81.85
7071	NASDAQ	TER	Thu, Jun 25, 2020	81.48	84.83	80.63	84.83
7070	NASDAQ	TER	Wed, Jun 24, 2020	83.66	84.86	80.90	81.36
7069	NASDAQ	TER	Tue, Jun 23, 2020	85.00	85.42	83.50	83.74
7068	NASDAQ	TER	Mon, Jun 22, 2020	82.94	84.50	81.79	83.85
7067	NASDAQ	TER	Fri, Jun 19, 2020	80.43	82.79	80.03	82.75
7066	NASDAQ	TER	Thu, Jun 18, 2020	78.86	79.93	78.01	79.61
7065	NASDAQ	TER	Wed, Jun 17, 2020	77.47	78.77	77.08	78.42
7064	NASDAQ	TER	Tue, Jun 16, 2020	77.66	78.86	75.81	77.03
7063	NASDAQ	TER	Mon, Jun 15, 2020	70.43	74.67	70.06	74.57
7062	NASDAQ	TER	Fri, Jun 12, 2020	73.50	74.19	70.32	71.75
7061	NASDAQ	TER	Thu, Jun 11, 2020	74.00	74.47	70.76	70.81
7060	NASDAQ	TER	Wed, Jun 10, 2020	75.35	77.48	74.96	76.28
7059	NASDAQ	TER	Tue, Jun 9, 2020	73.66	75.71	72.50	74.87
7058	NASDAQ	TER	Mon, Jun 8, 2020	78.00	78.19	73.91	74.90
7057	NASDAQ	TER	Fri, Jun 5, 2020	75.91	78.03	75.20	76.76
7056	NASDAQ	TER	Thu, Jun 4, 2020	72.45	73.69	71.84	73.19
7055	NASDAQ	TER	Wed, Jun 3, 2020	71.27	73.48	70.62	72.32
7054	NASDAQ	TER	Tue, Jun 2, 2020	67.38	69.49	67.12	69.45
7053	NASDAQ	TER	Mon, Jun 1, 2020	66.84	67.95	66.50	67.16
7052	NASDAQ	TER	Fri, May 29, 2020	64.77	67.25	64.77	67.02
7051	NASDAQ	TER	Thu, May 28, 2020	67.65	68.17	64.21	64.56
7050	NASDAQ	TER	Wed, May 27, 2020	65.97	67.69	64.92	67.59
7049	NASDAQ	TER	Tue, May 26, 2020	64.80	65.87	63.11	64.85
7048	NASDAQ	TER	Fri, May 22, 2020	61.95	62.80	61.10	62.75
7047	NASDAQ	TER	Thu, May 21, 2020	62.86	63.42	60.94	61.74
7046	NASDAQ	TER	Wed, May 20, 2020	62.73	63.84	62.50	63.53
7045	NASDAQ	TER	Tue, May 19, 2020	60.99	62.97	60.73	61.12
7044	NASDAQ	TER	Mon, May 18, 2020	58.51	60.97	57.50	60.65
7043	NASDAQ	TER	Fri, May 15, 2020	57.44	59.36	56.42	56.89
7042	NASDAQ	TER	Thu, May 14, 2020	58.93	61.55	57.33	61.39
7041	NASDAQ	TER	Wed, May 13, 2020	61.20	62.22	58.64	59.73
7040	NASDAQ	TER	Tue, May 12, 2020	63.41	63.92	61.29	61.30
7039	NASDAQ	TER	Mon, May 11, 2020	64.18	64.55	63.07	63.11
7038	NASDAQ	TER	Fri, May 8, 2020	63.10	65.71	63.10	65.09
7037	NASDAQ	TER	Thu, May 7, 2020	61.36	62.64	61.36	62.43
7036	NASDAQ	TER	Wed, May 6, 2020	60.42	61.68	59.83	60.50
7035	NASDAQ	TER	Tue, May 5, 2020	60.47	61.65	59.09	59.44
7034	NASDAQ	TER	Mon, May 4, 2020	57.34	59.18	57.05	58.58
7033	NASDAQ	TER	Fri, May 1, 2020	60.73	61.06	56.71	57.85
7032	NASDAQ	TER	Thu, Apr 30, 2020	66.70	66.87	62.53	62.54
7031	NASDAQ	TER	Wed, Apr 29, 2020	63.09	67.54	63.09	67.32
7030	NASDAQ	TER	Tue, Apr 28, 2020	64.58	64.84	61.80	63.19
7029	NASDAQ	TER	Mon, Apr 27, 2020	62.64	65.11	62.46	63.75
7028	NASDAQ	TER	Fri, Apr 24, 2020	61.22	62.17	60.28	62.00
7027	NASDAQ	TER	Thu, Apr 23, 2020	60.43	62.55	60.43	61.20
7026	NASDAQ	TER	Wed, Apr 22, 2020	66.28	66.28	57.49	62.78
7025	NASDAQ	TER	Tue, Apr 21, 2020	61.47	62.47	60.23	60.93
7024	NASDAQ	TER	Mon, Apr 20, 2020	63.11	63.81	62.46	62.47
7023	NASDAQ	TER	Fri, Apr 17, 2020	65.38	66.44	63.25	63.83
7022	NASDAQ	TER	Thu, Apr 16, 2020	62.43	64.59	61.96	63.86
7021	NASDAQ	TER	Wed, Apr 15, 2020	60.92	61.82	59.23	61.10
7020	NASDAQ	TER	Tue, Apr 14, 2020	62.71	64.61	62.56	63.31
7019	NASDAQ	TER	Mon, Apr 13, 2020	60.81	61.43	59.82	60.96
7018	NASDAQ	TER	Thu, Apr 9, 2020	63.61	64.89	60.44	61.15
7017	NASDAQ	TER	Wed, Apr 8, 2020	59.95	62.98	59.12	62.78
7016	NASDAQ	TER	Tue, Apr 7, 2020	61.57	62.15	58.93	59.19
7015	NASDAQ	TER	Mon, Apr 6, 2020	55.06	59.46	55.06	59.20
7014	NASDAQ	TER	Fri, Apr 3, 2020	52.71	54.02	51.89	52.86
7013	NASDAQ	TER	Thu, Apr 2, 2020	51.21	53.54	51.15	53.43
7012	NASDAQ	TER	Wed, Apr 1, 2020	52.39	53.94	51.43	52.14
7011	NASDAQ	TER	Tue, Mar 31, 2020	55.97	56.07	53.41	54.17
7010	NASDAQ	TER	Mon, Mar 30, 2020	54.98	56.09	53.74	55.24
7009	NASDAQ	TER	Fri, Mar 27, 2020	55.63	56.61	54.56	54.85
7008	NASDAQ	TER	Thu, Mar 26, 2020	54.97	57.54	54.72	57.51
7007	NASDAQ	TER	Wed, Mar 25, 2020	53.25	56.99	51.05	54.24
7006	NASDAQ	TER	Tue, Mar 24, 2020	48.33	52.98	47.83	52.82
7005	NASDAQ	TER	Mon, Mar 23, 2020	44.61	47.38	43.32	45.97
7004	NASDAQ	TER	Fri, Mar 20, 2020	48.39	49.92	44.07	44.29
7003	NASDAQ	TER	Thu, Mar 19, 2020	45.77	50.08	45.57	47.00
7002	NASDAQ	TER	Wed, Mar 18, 2020	47.57	51.10	42.87	46.18
7001	NASDAQ	TER	Tue, Mar 17, 2020	49.55	52.15	47.39	51.72
7000	NASDAQ	TER	Mon, Mar 16, 2020	48.10	53.92	46.78	48.15
6999	NASDAQ	TER	Fri, Mar 13, 2020	53.23	54.88	48.68	54.53
6998	NASDAQ	TER	Thu, Mar 12, 2020	50.80	53.06	49.60	49.83
6997	NASDAQ	TER	Wed, Mar 11, 2020	57.29	58.09	54.67	54.88
6996	NASDAQ	TER	Tue, Mar 10, 2020	56.88	59.16	55.08	59.01
6995	NASDAQ	TER	Mon, Mar 9, 2020	53.40	56.51	53.01	55.08
6994	NASDAQ	TER	Fri, Mar 6, 2020	58.66	59.71	57.25	58.92
6993	NASDAQ	TER	Thu, Mar 5, 2020	60.64	61.54	59.79	60.62
6992	NASDAQ	TER	Wed, Mar 4, 2020	59.59	62.50	59.57	62.47
6991	NASDAQ	TER	Tue, Mar 3, 2020	60.51	61.44	57.90	58.47
6990	NASDAQ	TER	Mon, Mar 2, 2020	59.41	60.68	57.58	60.49
6989	NASDAQ	TER	Fri, Feb 28, 2020	55.77	58.97	55.32	58.76
6988	NASDAQ	TER	Thu, Feb 27, 2020	59.53	60.20	57.58	58.41
6987	NASDAQ	TER	Wed, Feb 26, 2020	61.98	62.96	61.12	61.43
6986	NASDAQ	TER	Tue, Feb 25, 2020	64.70	64.78	61.19	61.63
6985	NASDAQ	TER	Mon, Feb 24, 2020	63.19	64.51	62.68	63.88
6984	NASDAQ	TER	Fri, Feb 21, 2020	67.56	67.56	65.64	66.00
6983	NASDAQ	TER	Thu, Feb 20, 2020	67.86	68.57	66.25	67.89
6982	NASDAQ	TER	Wed, Feb 19, 2020	68.33	68.70	67.85	67.98
6981	NASDAQ	TER	Tue, Feb 18, 2020	67.92	68.31	66.73	67.39
6980	NASDAQ	TER	Fri, Feb 14, 2020	72.80	72.88	69.66	70.16
6979	NASDAQ	TER	Thu, Feb 13, 2020	72.72	73.60	72.12	72.58
6978	NASDAQ	TER	Wed, Feb 12, 2020	72.77	73.56	72.46	73.10
6977	NASDAQ	TER	Tue, Feb 11, 2020	71.39	73.04	71.20	72.40
6976	NASDAQ	TER	Mon, Feb 10, 2020	69.00	70.63	68.83	70.55
6975	NASDAQ	TER	Fri, Feb 7, 2020	70.69	71.00	69.21	69.45
6974	NASDAQ	TER	Thu, Feb 6, 2020	71.28	71.72	70.73	71.37
6973	NASDAQ	TER	Wed, Feb 5, 2020	71.75	71.83	70.20	71.28
6972	NASDAQ	TER	Tue, Feb 4, 2020	69.01	70.66	68.92	70.47
6971	NASDAQ	TER	Mon, Feb 3, 2020	66.38	67.88	66.31	67.80
6970	NASDAQ	TER	Fri, Jan 31, 2020	68.36	68.77	65.58	65.99
6969	NASDAQ	TER	Thu, Jan 30, 2020	69.72	70.66	68.33	68.85
6968	NASDAQ	TER	Wed, Jan 29, 2020	71.57	71.95	69.71	70.03
6967	NASDAQ	TER	Tue, Jan 28, 2020	69.96	71.63	69.02	71.15
6966	NASDAQ	TER	Mon, Jan 27, 2020	70.51	70.51	69.04	69.49
6965	NASDAQ	TER	Fri, Jan 24, 2020	75.87	76.20	71.40	72.10
6964	NASDAQ	TER	Thu, Jan 23, 2020	79.05	81.57	74.95	76.21
6963	NASDAQ	TER	Wed, Jan 22, 2020	72.53	73.79	72.46	73.59
6962	NASDAQ	TER	Tue, Jan 21, 2020	70.46	71.98	70.25	71.55
6961	NASDAQ	TER	Fri, Jan 17, 2020	70.55	70.72	70.04	70.29
6960	NASDAQ	TER	Thu, Jan 16, 2020	69.43	70.82	69.43	70.50
6959	NASDAQ	TER	Wed, Jan 15, 2020	70.27	70.27	68.64	69.15
6958	NASDAQ	TER	Tue, Jan 14, 2020	69.27	70.74	69.27	70.27
6957	NASDAQ	TER	Mon, Jan 13, 2020	69.82	69.82	68.75	69.27
6956	NASDAQ	TER	Fri, Jan 10, 2020	68.53	68.88	67.83	67.93
6955	NASDAQ	TER	Thu, Jan 9, 2020	68.91	69.50	67.47	68.26
6954	NASDAQ	TER	Wed, Jan 8, 2020	68.39	68.87	68.00	68.30
6953	NASDAQ	TER	Tue, Jan 7, 2020	67.08	68.87	66.85	68.22
6952	NASDAQ	TER	Mon, Jan 6, 2020	67.31	67.35	66.23	66.75
6951	NASDAQ	TER	Fri, Jan 3, 2020	68.13	68.91	67.47	68.23
6950	NASDAQ	TER	Thu, Jan 2, 2020	68.84	69.79	68.54	69.68
6949	NASDAQ	TER	Tue, Dec 31, 2019	68.43	68.68	67.88	68.19
6948	NASDAQ	TER	Mon, Dec 30, 2019	69.16	69.30	68.03	68.76
6947	NASDAQ	TER	Fri, Dec 27, 2019	69.84	69.90	69.01	69.14
6946	NASDAQ	TER	Thu, Dec 26, 2019	68.97	69.74	68.79	69.63
6945	NASDAQ	TER	Tue, Dec 24, 2019	69.20	69.24	68.60	68.99
6944	NASDAQ	TER	Mon, Dec 23, 2019	69.73	69.80	68.99	69.07
6943	NASDAQ	TER	Fri, Dec 20, 2019	68.82	69.44	68.55	69.35
6942	NASDAQ	TER	Thu, Dec 19, 2019	68.49	68.78	68.05	68.56
6941	NASDAQ	TER	Wed, Dec 18, 2019	68.73	68.80	68.09	68.40
6940	NASDAQ	TER	Tue, Dec 17, 2019	68.66	69.00	67.94	68.52
6939	NASDAQ	TER	Mon, Dec 16, 2019	67.72	69.12	67.41	68.32
6938	NASDAQ	TER	Fri, Dec 13, 2019	66.34	67.37	66.19	66.69
6937	NASDAQ	TER	Thu, Dec 12, 2019	65.59	67.01	65.25	66.41
6936	NASDAQ	TER	Wed, Dec 11, 2019	63.99	65.62	63.90	65.56
6935	NASDAQ	TER	Tue, Dec 10, 2019	63.91	64.27	63.58	64.07
6934	NASDAQ	TER	Mon, Dec 9, 2019	64.00	64.06	63.50	63.52
6933	NASDAQ	TER	Fri, Dec 6, 2019	62.33	63.99	62.33	63.94
6932	NASDAQ	TER	Thu, Dec 5, 2019	62.60	63.25	62.23	62.66
6931	NASDAQ	TER	Wed, Dec 4, 2019	62.21	63.17	62.21	62.70
6930	NASDAQ	TER	Tue, Dec 3, 2019	61.17	62.20	61.02	61.64
6929	NASDAQ	TER	Mon, Dec 2, 2019	62.57	63.12	61.95	62.54
6928	NASDAQ	TER	Fri, Nov 29, 2019	63.70	64.06	62.52	62.59
6927	NASDAQ	TER	Wed, Nov 27, 2019	64.14	64.57	63.84	63.97
6926	NASDAQ	TER	Tue, Nov 26, 2019	63.49	64.02	63.10	63.67
6925	NASDAQ	TER	Mon, Nov 25, 2019	62.41	63.82	62.31	63.59
6924	NASDAQ	TER	Fri, Nov 22, 2019	62.23	62.77	61.48	61.96
6923	NASDAQ	TER	Thu, Nov 21, 2019	63.56	63.56	61.42	61.78
6922	NASDAQ	TER	Wed, Nov 20, 2019	63.96	64.68	63.30	63.85
6921	NASDAQ	TER	Tue, Nov 19, 2019	65.29	65.57	63.84	64.16
6920	NASDAQ	TER	Mon, Nov 18, 2019	66.55	66.74	65.02	65.11
6919	NASDAQ	TER	Fri, Nov 15, 2019	66.32	67.20	66.05	66.77
6918	NASDAQ	TER	Thu, Nov 14, 2019	65.38	65.85	65.00	65.57
6917	NASDAQ	TER	Wed, Nov 13, 2019	64.66	65.80	64.09	65.66
6916	NASDAQ	TER	Tue, Nov 12, 2019	64.36	65.55	64.36	65.18
6915	NASDAQ	TER	Mon, Nov 11, 2019	63.04	64.33	63.00	64.07
6914	NASDAQ	TER	Fri, Nov 8, 2019	62.58	63.57	62.43	63.51
6913	NASDAQ	TER	Thu, Nov 7, 2019	63.69	64.29	62.29	62.57
6912	NASDAQ	TER	Wed, Nov 6, 2019	62.45	63.09	61.97	63.02
6911	NASDAQ	TER	Tue, Nov 5, 2019	63.26	63.47	62.53	62.59
6910	NASDAQ	TER	Mon, Nov 4, 2019	63.19	63.61	62.56	62.87
6909	NASDAQ	TER	Fri, Nov 1, 2019	61.51	62.49	61.51	62.39
6908	NASDAQ	TER	Thu, Oct 31, 2019	62.20	62.23	60.55	61.22
6907	NASDAQ	TER	Wed, Oct 30, 2019	63.62	63.72	62.46	62.77
6906	NASDAQ	TER	Tue, Oct 29, 2019	64.01	64.61	63.25	63.62
6905	NASDAQ	TER	Mon, Oct 28, 2019	64.35	65.04	63.84	64.06
6904	NASDAQ	TER	Fri, Oct 25, 2019	63.03	64.11	63.03	63.62
6903	NASDAQ	TER	Thu, Oct 24, 2019	61.40	63.28	61.22	63.11
6902	NASDAQ	TER	Wed, Oct 23, 2019	63.55	65.44	60.04	60.70
6901	NASDAQ	TER	Tue, Oct 22, 2019	60.05	60.47	58.88	59.15
6900	NASDAQ	TER	Mon, Oct 21, 2019	60.05	61.12	59.73	60.06
6899	NASDAQ	TER	Fri, Oct 18, 2019	60.34	60.34	58.60	58.93
6898	NASDAQ	TER	Thu, Oct 17, 2019	60.70	61.48	59.96	60.31
6897	NASDAQ	TER	Wed, Oct 16, 2019	61.65	61.82	60.21	60.26
6896	NASDAQ	TER	Tue, Oct 15, 2019	60.80	62.09	60.80	61.69
6895	NASDAQ	TER	Mon, Oct 14, 2019	60.99	61.48	60.53	60.62
6894	NASDAQ	TER	Fri, Oct 11, 2019	60.99	61.75	60.71	61.18
6893	NASDAQ	TER	Thu, Oct 10, 2019	60.12	60.71	59.54	59.88
6892	NASDAQ	TER	Wed, Oct 9, 2019	59.15	60.42	58.55	59.85
6891	NASDAQ	TER	Tue, Oct 8, 2019	59.03	59.05	57.45	58.04
6890	NASDAQ	TER	Mon, Oct 7, 2019	59.69	60.10	59.07	59.37
6889	NASDAQ	TER	Fri, Oct 4, 2019	58.88	60.00	58.60	59.96
6888	NASDAQ	TER	Thu, Oct 3, 2019	57.49	58.48	56.89	58.43
6887	NASDAQ	TER	Wed, Oct 2, 2019	57.58	58.02	56.97	57.34
6886	NASDAQ	TER	Tue, Oct 1, 2019	58.74	58.97	57.50	58.11
6885	NASDAQ	TER	Mon, Sep 30, 2019	57.90	58.10	57.48	57.91
6884	NASDAQ	TER	Fri, Sep 27, 2019	59.09	59.32	56.63	57.40
6883	NASDAQ	TER	Thu, Sep 26, 2019	59.73	59.75	58.92	59.22
6882	NASDAQ	TER	Wed, Sep 25, 2019	57.69	59.72	57.40	59.42
6881	NASDAQ	TER	Tue, Sep 24, 2019	58.91	59.31	58.10	58.15
6880	NASDAQ	TER	Mon, Sep 23, 2019	58.53	59.32	58.22	58.71
6879	NASDAQ	TER	Fri, Sep 20, 2019	59.01	59.31	57.61	58.21
6878	NASDAQ	TER	Thu, Sep 19, 2019	58.58	59.39	58.18	58.74
6877	NASDAQ	TER	Wed, Sep 18, 2019	57.78	58.59	57.54	58.50
6876	NASDAQ	TER	Tue, Sep 17, 2019	57.79	58.20	57.30	58.00
6875	NASDAQ	TER	Mon, Sep 16, 2019	57.08	58.07	56.65	57.94
6874	NASDAQ	TER	Fri, Sep 13, 2019	57.60	58.13	56.80	57.84
6873	NASDAQ	TER	Thu, Sep 12, 2019	58.00	58.20	56.86	57.39
6872	NASDAQ	TER	Wed, Sep 11, 2019	57.31	58.08	56.57	57.75
6871	NASDAQ	TER	Tue, Sep 10, 2019	57.39	57.91	55.73	56.85
6870	NASDAQ	TER	Mon, Sep 9, 2019	56.53	57.97	55.20	57.40
6869	NASDAQ	TER	Fri, Sep 6, 2019	56.00	56.54	55.53	56.08
6868	NASDAQ	TER	Thu, Sep 5, 2019	54.28	56.13	54.25	55.92
6867	NASDAQ	TER	Wed, Sep 4, 2019	53.18	53.90	52.29	53.64
6866	NASDAQ	TER	Tue, Sep 3, 2019	52.72	52.96	51.89	52.21
6865	NASDAQ	TER	Fri, Aug 30, 2019	53.16	53.38	52.28	52.97
6864	NASDAQ	TER	Thu, Aug 29, 2019	52.57	53.14	52.52	52.65
6863	NASDAQ	TER	Wed, Aug 28, 2019	51.77	52.17	51.32	51.79
6862	NASDAQ	TER	Tue, Aug 27, 2019	52.86	52.97	51.78	51.97
6861	NASDAQ	TER	Mon, Aug 26, 2019	52.89	52.89	52.08	52.45
6860	NASDAQ	TER	Fri, Aug 23, 2019	53.09	53.80	51.74	51.99
6859	NASDAQ	TER	Thu, Aug 22, 2019	53.95	54.02	52.67	53.65
6858	NASDAQ	TER	Wed, Aug 21, 2019	53.76	53.89	53.16	53.43
6857	NASDAQ	TER	Tue, Aug 20, 2019	53.41	53.63	52.68	53.06
6856	NASDAQ	TER	Mon, Aug 19, 2019	53.90	54.27	53.00	53.12
6855	NASDAQ	TER	Fri, Aug 16, 2019	52.30	53.42	52.30	52.95
6854	NASDAQ	TER	Thu, Aug 15, 2019	51.53	52.32	51.31	52.03
6853	NASDAQ	TER	Wed, Aug 14, 2019	52.25	52.87	51.26	51.29
6852	NASDAQ	TER	Tue, Aug 13, 2019	51.72	54.35	51.09	53.58
6851	NASDAQ	TER	Mon, Aug 12, 2019	51.76	53.11	51.31	52.25
6850	NASDAQ	TER	Fri, Aug 9, 2019	51.93	52.51	51.01	52.17
6849	NASDAQ	TER	Thu, Aug 8, 2019	51.29	52.63	50.96	52.40
6848	NASDAQ	TER	Wed, Aug 7, 2019	50.93	51.09	49.89	50.45
6847	NASDAQ	TER	Tue, Aug 6, 2019	52.65	52.96	50.73	51.26
6846	NASDAQ	TER	Mon, Aug 5, 2019	51.85	52.48	51.11	51.73
6845	NASDAQ	TER	Fri, Aug 2, 2019	54.30	54.76	53.17	53.47
6844	NASDAQ	TER	Thu, Aug 1, 2019	56.40	57.11	54.05	54.80
6843	NASDAQ	TER	Wed, Jul 31, 2019	57.35	57.35	55.05	55.73
6842	NASDAQ	TER	Tue, Jul 30, 2019	56.82	57.75	55.60	57.36
6841	NASDAQ	TER	Mon, Jul 29, 2019	56.32	58.02	56.20	57.59
6840	NASDAQ	TER	Fri, Jul 26, 2019	56.24	57.27	56.03	56.35
6839	NASDAQ	TER	Thu, Jul 25, 2019	57.14	57.70	55.75	55.90
6838	NASDAQ	TER	Wed, Jul 24, 2019	53.30	58.61	53.13	57.94
6837	NASDAQ	TER	Tue, Jul 23, 2019	47.15	48.23	47.01	48.09
6836	NASDAQ	TER	Mon, Jul 22, 2019	46.40	47.25	46.39	46.84
6835	NASDAQ	TER	Fri, Jul 19, 2019	46.29	46.58	45.78	45.96
6834	NASDAQ	TER	Thu, Jul 18, 2019	45.15	46.32	44.85	46.30
6833	NASDAQ	TER	Wed, Jul 17, 2019	45.46	45.75	44.80	45.09
6832	NASDAQ	TER	Tue, Jul 16, 2019	45.18	45.86	43.79	45.16
6831	NASDAQ	TER	Mon, Jul 15, 2019	46.48	46.74	46.10	46.48
6830	NASDAQ	TER	Fri, Jul 12, 2019	45.27	46.35	45.23	46.26
6829	NASDAQ	TER	Thu, Jul 11, 2019	45.89	46.00	44.58	45.27
6828	NASDAQ	TER	Wed, Jul 10, 2019	46.85	47.49	45.74	45.92
6827	NASDAQ	TER	Tue, Jul 9, 2019	46.20	46.58	45.71	46.35
6826	NASDAQ	TER	Mon, Jul 8, 2019	46.63	46.99	46.31	46.65
6825	NASDAQ	TER	Fri, Jul 5, 2019	46.96	47.16	46.28	46.91
6824	NASDAQ	TER	Wed, Jul 3, 2019	47.66	47.71	46.95	47.30
6823	NASDAQ	TER	Tue, Jul 2, 2019	48.57	48.68	47.40	47.55
6822	NASDAQ	TER	Mon, Jul 1, 2019	49.40	49.77	48.38	48.83
6821	NASDAQ	TER	Fri, Jun 28, 2019	47.03	48.12	46.89	47.91
6820	NASDAQ	TER	Thu, Jun 27, 2019	46.26	46.98	46.26	46.65
6819	NASDAQ	TER	Wed, Jun 26, 2019	46.23	46.80	45.68	45.94
6818	NASDAQ	TER	Tue, Jun 25, 2019	46.44	46.87	45.43	45.45
6817	NASDAQ	TER	Mon, Jun 24, 2019	45.93	46.40	45.93	46.23
6816	NASDAQ	TER	Fri, Jun 21, 2019	45.92	46.21	45.77	46.05
6815	NASDAQ	TER	Thu, Jun 20, 2019	46.38	46.50	45.59	46.20
6814	NASDAQ	TER	Wed, Jun 19, 2019	46.16	46.19	45.44	45.47
6813	NASDAQ	TER	Tue, Jun 18, 2019	44.10	45.87	44.10	45.82
6812	NASDAQ	TER	Mon, Jun 17, 2019	44.00	44.75	43.70	44.09
6811	NASDAQ	TER	Fri, Jun 14, 2019	44.40	44.42	43.46	44.03
6810	NASDAQ	TER	Thu, Jun 13, 2019	45.73	46.05	44.77	45.09
6809	NASDAQ	TER	Wed, Jun 12, 2019	46.66	46.75	45.41	45.45
6808	NASDAQ	TER	Tue, Jun 11, 2019	47.66	47.93	46.92	47.36
6807	NASDAQ	TER	Mon, Jun 10, 2019	45.66	47.23	45.66	46.91
6806	NASDAQ	TER	Fri, Jun 7, 2019	45.10	45.52	44.90	45.21
6805	NASDAQ	TER	Thu, Jun 6, 2019	44.74	45.16	44.48	44.89
6804	NASDAQ	TER	Wed, Jun 5, 2019	44.57	44.79	43.61	44.54
6803	NASDAQ	TER	Tue, Jun 4, 2019	42.89	44.38	42.53	44.32
6802	NASDAQ	TER	Mon, Jun 3, 2019	42.45	42.90	41.89	42.30
6801	NASDAQ	TER	Fri, May 31, 2019	42.02	42.93	41.98	42.14
6800	NASDAQ	TER	Thu, May 30, 2019	42.38	43.31	42.38	42.55
6799	NASDAQ	TER	Wed, May 29, 2019	41.12	42.37	40.92	42.32
6798	NASDAQ	TER	Tue, May 28, 2019	41.88	42.16	41.33	41.60
6797	NASDAQ	TER	Fri, May 24, 2019	42.54	42.89	41.85	41.89
6796	NASDAQ	TER	Thu, May 23, 2019	42.80	43.00	41.69	42.31
6795	NASDAQ	TER	Wed, May 22, 2019	43.49	43.91	43.15	43.50
6794	NASDAQ	TER	Tue, May 21, 2019	44.43	44.95	43.71	43.92
6793	NASDAQ	TER	Mon, May 20, 2019	44.11	45.00	43.81	43.83
6792	NASDAQ	TER	Fri, May 17, 2019	46.50	46.92	45.82	45.90
6791	NASDAQ	TER	Thu, May 16, 2019	46.75	47.43	46.14	46.97
6790	NASDAQ	TER	Wed, May 15, 2019	45.66	47.30	45.49	46.79
6789	NASDAQ	TER	Tue, May 14, 2019	46.37	46.87	45.88	46.23
6788	NASDAQ	TER	Mon, May 13, 2019	46.41	46.88	45.43	45.76
6787	NASDAQ	TER	Fri, May 10, 2019	47.69	48.62	47.21	48.25
6786	NASDAQ	TER	Thu, May 9, 2019	47.34	48.18	46.64	47.97
6785	NASDAQ	TER	Wed, May 8, 2019	47.75	48.76	47.68	48.19
6784	NASDAQ	TER	Tue, May 7, 2019	48.03	48.13	46.99	48.12
6783	NASDAQ	TER	Mon, May 6, 2019	47.93	48.90	47.38	48.58
6782	NASDAQ	TER	Fri, May 3, 2019	49.25	49.46	48.94	49.43
6781	NASDAQ	TER	Thu, May 2, 2019	48.68	49.44	48.35	48.96
6780	NASDAQ	TER	Wed, May 1, 2019	49.33	49.83	48.74	48.74
6779	NASDAQ	TER	Tue, Apr 30, 2019	48.84	49.34	48.42	49.00
6778	NASDAQ	TER	Mon, Apr 29, 2019	48.77	49.27	48.51	49.10
6777	NASDAQ	TER	Fri, Apr 26, 2019	47.88	49.53	47.38	48.76
6776	NASDAQ	TER	Thu, Apr 25, 2019	48.46	48.88	47.53	48.15
6775	NASDAQ	TER	Wed, Apr 24, 2019	46.71	49.45	45.96	47.99
6774	NASDAQ	TER	Tue, Apr 23, 2019	44.64	44.89	44.36	44.59
6773	NASDAQ	TER	Mon, Apr 22, 2019	44.71	44.88	44.53	44.85
6772	NASDAQ	TER	Thu, Apr 18, 2019	45.00	45.19	44.59	44.81
6771	NASDAQ	TER	Wed, Apr 17, 2019	45.46	45.57	44.57	44.85
6770	NASDAQ	TER	Tue, Apr 16, 2019	44.48	45.21	44.00	45.13
6769	NASDAQ	TER	Mon, Apr 15, 2019	44.00	44.25	43.40	43.94
6768	NASDAQ	TER	Fri, Apr 12, 2019	44.25	44.35	43.82	44.14
6767	NASDAQ	TER	Thu, Apr 11, 2019	44.00	44.21	43.38	43.61
6766	NASDAQ	TER	Wed, Apr 10, 2019	43.67	44.07	43.13	43.92
6765	NASDAQ	TER	Tue, Apr 9, 2019	44.05	44.20	43.53	43.70
6764	NASDAQ	TER	Mon, Apr 8, 2019	44.12	44.37	43.63	44.31
6763	NASDAQ	TER	Fri, Apr 5, 2019	43.89	44.40	43.64	44.15
6762	NASDAQ	TER	Thu, Apr 4, 2019	43.47	43.75	42.99	43.63
6761	NASDAQ	TER	Wed, Apr 3, 2019	42.70	43.73	42.29	43.60
6760	NASDAQ	TER	Tue, Apr 2, 2019	41.73	42.19	41.17	42.02
6759	NASDAQ	TER	Mon, Apr 1, 2019	40.13	41.90	40.13	41.78
6758	NASDAQ	TER	Fri, Mar 29, 2019	39.65	39.94	39.50	39.84
6757	NASDAQ	TER	Thu, Mar 28, 2019	39.37	39.71	39.01	39.22
6756	NASDAQ	TER	Wed, Mar 27, 2019	39.79	40.06	38.86	39.30
6755	NASDAQ	TER	Tue, Mar 26, 2019	39.44	40.20	39.44	39.80
6754	NASDAQ	TER	Mon, Mar 25, 2019	39.41	39.79	39.09	39.51
6753	NASDAQ	TER	Fri, Mar 22, 2019	40.33	40.72	39.59	39.61
6752	NASDAQ	TER	Thu, Mar 21, 2019	39.53	40.88	39.44	40.51
6751	NASDAQ	TER	Wed, Mar 20, 2019	40.56	40.56	39.20	39.58
6750	NASDAQ	TER	Tue, Mar 19, 2019	40.57	40.78	40.28	40.54
6749	NASDAQ	TER	Mon, Mar 18, 2019	40.44	40.93	40.08	40.39
6748	NASDAQ	TER	Fri, Mar 15, 2019	39.51	40.59	39.27	40.46
6747	NASDAQ	TER	Thu, Mar 14, 2019	39.63	39.83	39.20	39.27
6746	NASDAQ	TER	Wed, Mar 13, 2019	39.80	39.80	38.84	39.61
6745	NASDAQ	TER	Tue, Mar 12, 2019	39.58	39.79	39.14	39.59
6744	NASDAQ	TER	Mon, Mar 11, 2019	38.92	39.70	38.87	39.53
6743	NASDAQ	TER	Fri, Mar 8, 2019	38.28	38.83	38.00	38.75
6742	NASDAQ	TER	Thu, Mar 7, 2019	39.76	39.77	38.60	38.87
6741	NASDAQ	TER	Wed, Mar 6, 2019	40.35	40.49	39.91	39.94
6740	NASDAQ	TER	Tue, Mar 5, 2019	40.59	40.67	40.33	40.40
6739	NASDAQ	TER	Mon, Mar 4, 2019	41.14	41.45	40.09	40.64
6738	NASDAQ	TER	Fri, Mar 1, 2019	41.38	41.64	40.72	41.00
6737	NASDAQ	TER	Thu, Feb 28, 2019	40.75	41.02	40.56	40.83
6736	NASDAQ	TER	Wed, Feb 27, 2019	41.31	41.42	40.75	41.22
6735	NASDAQ	TER	Tue, Feb 26, 2019	41.81	42.16	41.37	41.47
6734	NASDAQ	TER	Mon, Feb 25, 2019	41.69	42.49	41.57	42.07
6733	NASDAQ	TER	Fri, Feb 22, 2019	40.58	41.26	40.50	41.24
6732	NASDAQ	TER	Thu, Feb 21, 2019	41.25	41.25	40.82	41.10
6731	NASDAQ	TER	Wed, Feb 20, 2019	40.67	41.29	40.44	41.29
6730	NASDAQ	TER	Tue, Feb 19, 2019	40.00	40.81	39.91	40.38
6729	NASDAQ	TER	Fri, Feb 15, 2019	39.56	40.10	39.50	39.77
6728	NASDAQ	TER	Thu, Feb 14, 2019	39.11	39.89	39.00	39.53
6727	NASDAQ	TER	Wed, Feb 13, 2019	39.00	39.46	38.98	39.15
6726	NASDAQ	TER	Tue, Feb 12, 2019	38.22	38.96	38.06	38.91
6725	NASDAQ	TER	Mon, Feb 11, 2019	37.46	37.99	37.27	37.87
6724	NASDAQ	TER	Fri, Feb 8, 2019	37.24	37.87	37.04	37.54
6723	NASDAQ	TER	Thu, Feb 7, 2019	38.02	38.35	37.31	37.64
6722	NASDAQ	TER	Wed, Feb 6, 2019	37.56	38.92	37.56	38.50
6721	NASDAQ	TER	Tue, Feb 5, 2019	37.01	37.50	36.84	37.35
6720	NASDAQ	TER	Mon, Feb 4, 2019	36.76	36.93	36.44	36.93
6719	NASDAQ	TER	Fri, Feb 1, 2019	36.24	37.13	36.01	36.76
6718	NASDAQ	TER	Thu, Jan 31, 2019	36.56	37.08	35.91	35.99
6717	NASDAQ	TER	Wed, Jan 30, 2019	36.82	37.20	36.15	36.90
6716	NASDAQ	TER	Tue, Jan 29, 2019	36.76	36.95	36.29	36.34
6715	NASDAQ	TER	Mon, Jan 28, 2019	36.01	37.28	35.29	36.77
6714	NASDAQ	TER	Fri, Jan 25, 2019	35.82	36.94	35.50	36.75
6713	NASDAQ	TER	Thu, Jan 24, 2019	34.70	37.47	34.05	36.04
6712	NASDAQ	TER	Wed, Jan 23, 2019	32.21	32.45	31.51	31.93
6711	NASDAQ	TER	Tue, Jan 22, 2019	32.47	32.58	31.63	31.80
6710	NASDAQ	TER	Fri, Jan 18, 2019	32.34	33.37	32.31	32.90
6709	NASDAQ	TER	Thu, Jan 17, 2019	31.45	32.31	31.35	32.11
6708	NASDAQ	TER	Wed, Jan 16, 2019	31.80	32.31	31.69	31.71
6707	NASDAQ	TER	Tue, Jan 15, 2019	31.53	31.98	31.45	31.79
6706	NASDAQ	TER	Mon, Jan 14, 2019	31.11	31.85	30.84	31.49
6705	NASDAQ	TER	Fri, Jan 11, 2019	31.91	32.66	31.90	32.33
6704	NASDAQ	TER	Thu, Jan 10, 2019	31.63	32.32	31.47	32.17
6703	NASDAQ	TER	Wed, Jan 9, 2019	31.01	32.40	31.01	31.90
6702	NASDAQ	TER	Tue, Jan 8, 2019	31.25	31.59	30.40	30.78
6701	NASDAQ	TER	Mon, Jan 7, 2019	31.21	31.74	30.65	31.15
6700	NASDAQ	TER	Fri, Jan 4, 2019	30.22	31.24	30.02	31.10
6699	NASDAQ	TER	Thu, Jan 3, 2019	30.93	31.21	29.58	29.60
6698	NASDAQ	TER	Wed, Jan 2, 2019	30.54	32.17	30.54	31.74
6697	NASDAQ	TER	Mon, Dec 31, 2018	31.61	31.76	30.91	31.38
6696	NASDAQ	TER	Fri, Dec 28, 2018	31.82	31.96	30.99	31.19
6695	NASDAQ	TER	Thu, Dec 27, 2018	29.84	30.97	29.67	30.92
6694	NASDAQ	TER	Wed, Dec 26, 2018	29.36	30.51	28.73	30.49
6693	NASDAQ	TER	Mon, Dec 24, 2018	29.34	29.88	28.89	28.94
6692	NASDAQ	TER	Fri, Dec 21, 2018	30.18	30.56	29.51	29.56
6691	NASDAQ	TER	Thu, Dec 20, 2018	30.68	31.34	29.89	30.69
6690	NASDAQ	TER	Wed, Dec 19, 2018	31.77	32.42	30.56	30.60
6689	NASDAQ	TER	Tue, Dec 18, 2018	32.06	33.26	31.87	31.96
6688	NASDAQ	TER	Mon, Dec 17, 2018	32.31	32.84	31.74	31.80
6687	NASDAQ	TER	Fri, Dec 14, 2018	32.47	33.13	32.20	32.51
6686	NASDAQ	TER	Thu, Dec 13, 2018	33.32	33.54	32.86	33.00
6685	NASDAQ	TER	Wed, Dec 12, 2018	33.60	34.04	33.09	33.36
6684	NASDAQ	TER	Tue, Dec 11, 2018	33.33	34.18	32.90	32.96
6683	NASDAQ	TER	Mon, Dec 10, 2018	32.51	33.12	32.36	32.87
6682	NASDAQ	TER	Fri, Dec 7, 2018	33.92	33.92	32.29	32.61
6681	NASDAQ	TER	Thu, Dec 6, 2018	33.43	33.82	32.83	33.81
6680	NASDAQ	TER	Tue, Dec 4, 2018	35.79	35.87	34.42	34.49
6679	NASDAQ	TER	Mon, Dec 3, 2018	36.64	37.13	35.39	35.96
6678	NASDAQ	TER	Fri, Nov 30, 2018	35.23	35.71	34.79	35.69
6677	NASDAQ	TER	Thu, Nov 29, 2018	36.39	36.53	35.35	35.37
6676	NASDAQ	TER	Wed, Nov 28, 2018	36.48	36.57	35.96	36.40
6675	NASDAQ	TER	Tue, Nov 27, 2018	36.29	36.54	35.97	36.27
6674	NASDAQ	TER	Mon, Nov 26, 2018	36.49	36.75	35.93	36.62
6673	NASDAQ	TER	Fri, Nov 23, 2018	35.31	36.33	35.31	35.86
6672	NASDAQ	TER	Wed, Nov 21, 2018	35.68	36.18	35.22	35.81
6671	NASDAQ	TER	Tue, Nov 20, 2018	33.87	35.48	33.09	35.28
6670	NASDAQ	TER	Mon, Nov 19, 2018	36.13	36.44	35.08	35.29
6669	NASDAQ	TER	Fri, Nov 16, 2018	35.61	36.61	35.36	36.41
6668	NASDAQ	TER	Thu, Nov 15, 2018	34.65	36.64	34.61	36.50
6667	NASDAQ	TER	Wed, Nov 14, 2018	34.56	35.24	34.38	34.89
6666	NASDAQ	TER	Tue, Nov 13, 2018	34.36	35.10	33.94	34.02
6665	NASDAQ	TER	Mon, Nov 12, 2018	35.01	35.01	33.66	34.04
6664	NASDAQ	TER	Fri, Nov 9, 2018	36.40	36.63	35.14	35.59
6663	NASDAQ	TER	Thu, Nov 8, 2018	36.33	36.93	36.32	36.75
6662	NASDAQ	TER	Wed, Nov 7, 2018	36.72	36.78	35.72	36.56
6661	NASDAQ	TER	Tue, Nov 6, 2018	35.70	36.30	35.57	36.19
6660	NASDAQ	TER	Mon, Nov 5, 2018	36.25	36.34	35.02	35.79
6659	NASDAQ	TER	Fri, Nov 2, 2018	36.22	36.45	35.45	36.11
6658	NASDAQ	TER	Thu, Nov 1, 2018	34.80	36.23	34.26	36.19
6657	NASDAQ	TER	Wed, Oct 31, 2018	34.73	34.93	34.29	34.45
6656	NASDAQ	TER	Tue, Oct 30, 2018	32.60	34.02	32.45	33.99
6655	NASDAQ	TER	Mon, Oct 29, 2018	32.91	33.84	31.96	32.43
6654	NASDAQ	TER	Fri, Oct 26, 2018	31.93	32.86	31.88	32.35
6653	NASDAQ	TER	Thu, Oct 25, 2018	31.45	33.25	31.28	32.79
6652	NASDAQ	TER	Wed, Oct 24, 2018	30.96	32.31	30.22	30.23
6651	NASDAQ	TER	Tue, Oct 23, 2018	31.32	32.59	30.81	32.20
6650	NASDAQ	TER	Mon, Oct 22, 2018	33.00	33.12	32.08	32.29
6649	NASDAQ	TER	Fri, Oct 19, 2018	32.84	33.23	32.51	32.77
6648	NASDAQ	TER	Thu, Oct 18, 2018	32.59	33.25	32.00	32.79
6647	NASDAQ	TER	Wed, Oct 17, 2018	35.29	35.72	34.08	34.14
6646	NASDAQ	TER	Tue, Oct 16, 2018	33.70	34.63	33.45	34.59
6645	NASDAQ	TER	Mon, Oct 15, 2018	33.07	33.77	33.05	33.25
6644	NASDAQ	TER	Fri, Oct 12, 2018	33.54	33.84	32.56	33.25
6643	NASDAQ	TER	Thu, Oct 11, 2018	32.48	33.69	32.48	32.65
6642	NASDAQ	TER	Wed, Oct 10, 2018	33.23	34.02	32.41	32.45
6641	NASDAQ	TER	Tue, Oct 9, 2018	34.44	34.57	33.83	34.00
6640	NASDAQ	TER	Mon, Oct 8, 2018	34.29	34.93	33.66	34.52
6639	NASDAQ	TER	Fri, Oct 5, 2018	35.99	36.25	34.80	34.94
6638	NASDAQ	TER	Thu, Oct 4, 2018	36.30	36.31	35.61	35.94
6637	NASDAQ	TER	Wed, Oct 3, 2018	36.73	36.98	35.81	36.60
6636	NASDAQ	TER	Tue, Oct 2, 2018	36.70	37.34	36.70	36.93
6635	NASDAQ	TER	Mon, Oct 1, 2018	37.45	37.66	36.70	36.90
6634	NASDAQ	TER	Fri, Sep 28, 2018	36.96	37.21	36.64	36.98
6633	NASDAQ	TER	Thu, Sep 27, 2018	37.22	37.47	37.01	37.14
6632	NASDAQ	TER	Wed, Sep 26, 2018	37.36	37.69	37.00	37.04
6631	NASDAQ	TER	Tue, Sep 25, 2018	38.30	38.60	37.31	37.47
6630	NASDAQ	TER	Mon, Sep 24, 2018	38.06	38.59	37.85	38.45
6629	NASDAQ	TER	Fri, Sep 21, 2018	37.80	38.39	37.66	38.21
6628	NASDAQ	TER	Thu, Sep 20, 2018	37.45	38.09	37.22	37.77
6627	NASDAQ	TER	Wed, Sep 19, 2018	37.49	37.66	36.77	37.13
6626	NASDAQ	TER	Tue, Sep 18, 2018	37.36	37.67	37.21	37.48
6625	NASDAQ	TER	Mon, Sep 17, 2018	37.49	37.79	37.12	37.22
6624	NASDAQ	TER	Fri, Sep 14, 2018	37.68	38.10	37.18	37.54
6623	NASDAQ	TER	Thu, Sep 13, 2018	37.11	38.04	37.04	37.41
6622	NASDAQ	TER	Wed, Sep 12, 2018	37.66	37.92	36.44	36.67
6621	NASDAQ	TER	Tue, Sep 11, 2018	39.21	39.28	38.51	38.56
6620	NASDAQ	TER	Mon, Sep 10, 2018	40.25	40.25	39.29	39.45
6619	NASDAQ	TER	Fri, Sep 7, 2018	39.59	40.28	39.44	39.70
6618	NASDAQ	TER	Thu, Sep 6, 2018	40.87	40.94	39.35	39.59
6617	NASDAQ	TER	Wed, Sep 5, 2018	41.06	41.30	40.65	40.91
6616	NASDAQ	TER	Tue, Sep 4, 2018	41.00	41.52	40.81	41.20
6615	NASDAQ	TER	Fri, Aug 31, 2018	41.20	41.28	40.84	41.10
6614	NASDAQ	TER	Thu, Aug 30, 2018	41.41	41.51	41.08	41.12
6613	NASDAQ	TER	Wed, Aug 29, 2018	41.90	41.90	41.28	41.52
6612	NASDAQ	TER	Tue, Aug 28, 2018	41.78	41.92	41.34	41.70
6611	NASDAQ	TER	Mon, Aug 27, 2018	41.05	41.78	41.00	41.68
6610	NASDAQ	TER	Fri, Aug 24, 2018	40.67	40.85	40.44	40.73
6609	NASDAQ	TER	Thu, Aug 23, 2018	39.94	40.63	39.91	40.27
6608	NASDAQ	TER	Wed, Aug 22, 2018	39.72	40.00	39.46	39.93
6607	NASDAQ	TER	Tue, Aug 21, 2018	39.38	40.26	39.23	39.88
6606	NASDAQ	TER	Mon, Aug 20, 2018	39.29	39.51	38.83	39.15
6605	NASDAQ	TER	Fri, Aug 17, 2018	39.85	39.91	38.97	39.26
6604	NASDAQ	TER	Thu, Aug 16, 2018	40.71	40.97	40.13	40.22
6603	NASDAQ	TER	Wed, Aug 15, 2018	41.45	41.61	40.20	40.37
6602	NASDAQ	TER	Tue, Aug 14, 2018	41.91	42.41	41.74	41.88
6601	NASDAQ	TER	Mon, Aug 13, 2018	41.97	42.08	41.59	41.62
6600	NASDAQ	TER	Fri, Aug 10, 2018	42.14	42.45	41.39	41.71
6599	NASDAQ	TER	Thu, Aug 9, 2018	43.50	43.63	42.62	42.71
6598	NASDAQ	TER	Wed, Aug 8, 2018	44.11	44.51	43.62	43.93
6597	NASDAQ	TER	Tue, Aug 7, 2018	44.00	44.41	43.78	44.01
6596	NASDAQ	TER	Mon, Aug 6, 2018	43.97	44.05	43.53	43.98
6595	NASDAQ	TER	Fri, Aug 3, 2018	43.60	43.82	43.40	43.75
6594	NASDAQ	TER	Thu, Aug 2, 2018	42.81	43.71	42.26	43.57
6593	NASDAQ	TER	Wed, Aug 1, 2018	43.17	43.77	42.97	43.29
6592	NASDAQ	TER	Tue, Jul 31, 2018	43.37	43.89	43.25	43.25
6591	NASDAQ	TER	Mon, Jul 30, 2018	44.27	44.49	43.19	43.22
6590	NASDAQ	TER	Fri, Jul 27, 2018	44.23	44.54	43.91	44.25
6589	NASDAQ	TER	Thu, Jul 26, 2018	43.20	44.45	43.01	44.02
6588	NASDAQ	TER	Wed, Jul 25, 2018	44.61	45.80	41.95	42.96
6587	NASDAQ	TER	Tue, Jul 24, 2018	41.26	41.62	40.07	40.38
6586	NASDAQ	TER	Mon, Jul 23, 2018	39.92	40.89	39.23	40.73
6585	NASDAQ	TER	Fri, Jul 20, 2018	40.02	40.34	39.75	40.22
6584	NASDAQ	TER	Thu, Jul 19, 2018	41.16	41.16	39.75	40.03
6583	NASDAQ	TER	Wed, Jul 18, 2018	40.84	41.46	40.60	41.38
6582	NASDAQ	TER	Tue, Jul 17, 2018	39.53	40.38	39.37	40.32
6581	NASDAQ	TER	Mon, Jul 16, 2018	39.60	40.00	39.47	39.83
6580	NASDAQ	TER	Fri, Jul 13, 2018	39.60	39.95	39.33	39.58
6579	NASDAQ	TER	Thu, Jul 12, 2018	39.43	39.83	39.17	39.75
6578	NASDAQ	TER	Wed, Jul 11, 2018	39.43	39.67	38.77	38.87
6577	NASDAQ	TER	Tue, Jul 10, 2018	40.24	40.76	39.94	40.11
6576	NASDAQ	TER	Mon, Jul 9, 2018	39.75	40.20	39.43	40.18
6575	NASDAQ	TER	Fri, Jul 6, 2018	39.05	39.57	38.73	39.52
6574	NASDAQ	TER	Thu, Jul 5, 2018	38.26	39.21	38.05	39.20
6573	NASDAQ	TER	Tue, Jul 3, 2018	38.61	38.85	37.75	37.82
6572	NASDAQ	TER	Mon, Jul 2, 2018	37.47	38.41	37.41	38.31
6571	NASDAQ	TER	Fri, Jun 29, 2018	38.63	38.74	38.04	38.07
6570	NASDAQ	TER	Thu, Jun 28, 2018	37.06	37.90	36.80	37.67
6569	NASDAQ	TER	Wed, Jun 27, 2018	38.21	38.49	37.27	37.28
6568	NASDAQ	TER	Tue, Jun 26, 2018	37.89	38.52	37.69	38.05
6567	NASDAQ	TER	Mon, Jun 25, 2018	38.32	38.49	37.06	37.67
6566	NASDAQ	TER	Fri, Jun 22, 2018	39.24	39.38	38.44	38.80
6565	NASDAQ	TER	Thu, Jun 21, 2018	39.39	39.55	38.93	39.10
6564	NASDAQ	TER	Wed, Jun 20, 2018	39.12	39.50	38.98	39.20
6563	NASDAQ	TER	Tue, Jun 19, 2018	38.28	39.07	37.94	38.99
6562	NASDAQ	TER	Mon, Jun 18, 2018	38.87	39.12	38.69	39.05
6561	NASDAQ	TER	Fri, Jun 15, 2018	38.87	39.36	38.87	39.34
6560	NASDAQ	TER	Thu, Jun 14, 2018	38.96	39.31	38.69	39.05
6559	NASDAQ	TER	Wed, Jun 13, 2018	39.21	39.73	38.91	38.93
6558	NASDAQ	TER	Tue, Jun 12, 2018	39.05	39.23	38.57	39.09
6557	NASDAQ	TER	Mon, Jun 11, 2018	38.85	39.25	38.65	39.02
6556	NASDAQ	TER	Fri, Jun 8, 2018	38.30	38.80	37.69	38.69
6555	NASDAQ	TER	Thu, Jun 7, 2018	39.63	40.04	38.55	38.81
6554	NASDAQ	TER	Wed, Jun 6, 2018	39.40	39.63	39.06	39.62
6553	NASDAQ	TER	Tue, Jun 5, 2018	39.66	39.73	39.08	39.46
6552	NASDAQ	TER	Mon, Jun 4, 2018	39.17	39.66	39.03	39.32
6551	NASDAQ	TER	Fri, Jun 1, 2018	38.35	39.35	38.11	39.31
6550	NASDAQ	TER	Thu, May 31, 2018	38.54	39.14	37.88	37.91
6549	NASDAQ	TER	Wed, May 30, 2018	38.92	39.31	38.38	38.57
6548	NASDAQ	TER	Tue, May 29, 2018	38.29	38.92	38.00	38.46
6547	NASDAQ	TER	Fri, May 25, 2018	38.55	38.90	38.31	38.73
6546	NASDAQ	TER	Thu, May 24, 2018	38.61	38.81	38.01	38.52
6545	NASDAQ	TER	Wed, May 23, 2018	37.85	38.50	37.77	38.47
6544	NASDAQ	TER	Tue, May 22, 2018	38.57	38.90	38.26	38.32
6543	NASDAQ	TER	Mon, May 21, 2018	37.84	38.29	37.68	38.18
6542	NASDAQ	TER	Fri, May 18, 2018	37.17	37.56	36.71	37.39
6541	NASDAQ	TER	Thu, May 17, 2018	37.65	38.14	37.35	37.72
6540	NASDAQ	TER	Wed, May 16, 2018	36.02	37.75	36.02	37.56
6539	NASDAQ	TER	Tue, May 15, 2018	36.27	36.38	35.45	35.87
6538	NASDAQ	TER	Mon, May 14, 2018	36.65	37.21	36.57	36.64
6537	NASDAQ	TER	Fri, May 11, 2018	36.53	36.86	36.09	36.33
6536	NASDAQ	TER	Thu, May 10, 2018	36.87	37.08	36.36	36.68
6535	NASDAQ	TER	Wed, May 9, 2018	36.31	36.84	36.21	36.67
6534	NASDAQ	TER	Tue, May 8, 2018	36.07	36.18	35.73	36.09
6533	NASDAQ	TER	Mon, May 7, 2018	35.94	36.23	35.57	36.14
6532	NASDAQ	TER	Fri, May 4, 2018	34.53	35.74	34.36	35.70
6531	NASDAQ	TER	Thu, May 3, 2018	33.97	34.93	33.61	34.88
6530	NASDAQ	TER	Wed, May 2, 2018	33.75	34.63	33.55	34.33
6529	NASDAQ	TER	Tue, May 1, 2018	32.50	33.57	32.06	33.51
6528	NASDAQ	TER	Mon, Apr 30, 2018	33.16	33.16	32.23	32.55
6527	NASDAQ	TER	Fri, Apr 27, 2018	34.15	34.15	33.04	33.20
6526	NASDAQ	TER	Thu, Apr 26, 2018	34.73	35.45	33.74	34.05
6525	NASDAQ	TER	Wed, Apr 25, 2018	37.04	37.45	34.35	34.70
6524	NASDAQ	TER	Tue, Apr 24, 2018	41.12	41.72	40.34	41.50
6523	NASDAQ	TER	Mon, Apr 23, 2018	41.11	41.70	40.33	40.45
6522	NASDAQ	TER	Fri, Apr 20, 2018	41.29	41.66	40.62	40.90
6521	NASDAQ	TER	Thu, Apr 19, 2018	42.24	42.51	40.85	41.45
6520	NASDAQ	TER	Wed, Apr 18, 2018	44.26	44.26	42.96	43.36
6519	NASDAQ	TER	Tue, Apr 17, 2018	44.86	45.06	44.56	44.72
6518	NASDAQ	TER	Mon, Apr 16, 2018	43.69	44.43	43.39	44.29
6517	NASDAQ	TER	Fri, Apr 13, 2018	44.13	44.13	43.16	43.47
6516	NASDAQ	TER	Thu, Apr 12, 2018	43.50	43.89	43.43	43.71
6515	NASDAQ	TER	Wed, Apr 11, 2018	43.29	44.14	43.00	43.20
6514	NASDAQ	TER	Tue, Apr 10, 2018	43.53	44.05	42.50	43.44
6513	NASDAQ	TER	Mon, Apr 9, 2018	42.94	44.04	42.23	42.40
6512	NASDAQ	TER	Fri, Apr 6, 2018	43.20	43.97	42.45	42.68
6511	NASDAQ	TER	Thu, Apr 5, 2018	44.92	45.28	43.68	43.87
6510	NASDAQ	TER	Wed, Apr 4, 2018	43.13	44.63	43.00	44.58
6509	NASDAQ	TER	Tue, Apr 3, 2018	44.27	44.72	43.41	44.29
6508	NASDAQ	TER	Mon, Apr 2, 2018	45.36	45.68	43.17	43.79
6507	NASDAQ	TER	Thu, Mar 29, 2018	45.10	46.30	44.78	45.71
6506	NASDAQ	TER	Wed, Mar 28, 2018	45.54	45.91	44.47	44.83
6505	NASDAQ	TER	Tue, Mar 27, 2018	48.01	48.08	45.40	45.76
6504	NASDAQ	TER	Mon, Mar 26, 2018	47.30	47.70	46.52	47.70
6503	NASDAQ	TER	Fri, Mar 23, 2018	47.75	48.11	45.64	45.65
6502	NASDAQ	TER	Thu, Mar 22, 2018	48.63	49.12	47.27	47.72
6501	NASDAQ	TER	Wed, Mar 21, 2018	49.15	50.29	49.05	49.50
6500	NASDAQ	TER	Tue, Mar 20, 2018	48.60	49.17	48.43	48.99
6499	NASDAQ	TER	Mon, Mar 19, 2018	49.09	49.19	47.87	48.70
6498	NASDAQ	TER	Fri, Mar 16, 2018	49.26	49.74	49.01	49.23
6497	NASDAQ	TER	Thu, Mar 15, 2018	49.44	49.84	49.11	49.14
6496	NASDAQ	TER	Wed, Mar 14, 2018	49.03	49.80	48.69	49.35
6495	NASDAQ	TER	Tue, Mar 13, 2018	50.28	50.68	48.83	49.00
6494	NASDAQ	TER	Mon, Mar 12, 2018	49.68	50.30	49.27	49.92
6493	NASDAQ	TER	Fri, Mar 9, 2018	49.05	49.96	49.05	49.40
6492	NASDAQ	TER	Thu, Mar 8, 2018	48.25	48.49	47.73	48.47
6491	NASDAQ	TER	Wed, Mar 7, 2018	46.86	48.21	46.86	47.92
6490	NASDAQ	TER	Tue, Mar 6, 2018	46.45	47.42	46.35	47.39
6489	NASDAQ	TER	Mon, Mar 5, 2018	45.64	46.35	45.34	46.12
6488	NASDAQ	TER	Fri, Mar 2, 2018	44.40	45.72	43.80	45.65
6487	NASDAQ	TER	Thu, Mar 1, 2018	45.36	46.04	44.48	44.90
6486	NASDAQ	TER	Wed, Feb 28, 2018	45.00	46.23	44.79	45.40
6485	NASDAQ	TER	Tue, Feb 27, 2018	45.32	45.75	44.76	44.76
6484	NASDAQ	TER	Mon, Feb 26, 2018	44.67	45.58	44.40	45.52
6483	NASDAQ	TER	Fri, Feb 23, 2018	44.30	44.69	43.86	44.42
6482	NASDAQ	TER	Thu, Feb 22, 2018	44.32	44.57	43.48	43.99
6481	NASDAQ	TER	Wed, Feb 21, 2018	45.00	45.24	44.05	43.96
6480	NASDAQ	TER	Tue, Feb 20, 2018	43.24	45.21	43.07	44.90
6479	NASDAQ	TER	Fri, Feb 16, 2018	43.37	43.76	42.99	43.31
6478	NASDAQ	TER	Thu, Feb 15, 2018	43.14	43.49	42.16	43.46
6477	NASDAQ	TER	Wed, Feb 14, 2018	40.25	42.93	40.17	42.71
6476	NASDAQ	TER	Tue, Feb 13, 2018	40.04	40.98	40.01	40.48
6475	NASDAQ	TER	Mon, Feb 12, 2018	41.67	42.43	41.44	42.03
6474	NASDAQ	TER	Fri, Feb 9, 2018	40.29	41.59	39.24	41.27
6473	NASDAQ	TER	Thu, Feb 8, 2018	42.12	42.24	39.61	39.67
6472	NASDAQ	TER	Wed, Feb 7, 2018	42.89	43.31	41.98	41.98
6471	NASDAQ	TER	Tue, Feb 6, 2018	42.00	43.74	41.75	43.15
6470	NASDAQ	TER	Mon, Feb 5, 2018	43.69	45.06	42.91	42.97
6469	NASDAQ	TER	Fri, Feb 2, 2018	45.49	45.59	44.33	44.42
6468	NASDAQ	TER	Thu, Feb 1, 2018	45.62	46.55	45.51	45.86
6467	NASDAQ	TER	Wed, Jan 31, 2018	46.77	47.08	45.75	45.84
6466	NASDAQ	TER	Tue, Jan 30, 2018	46.10	46.98	45.79	46.33
6465	NASDAQ	TER	Mon, Jan 29, 2018	47.66	47.75	46.39	46.86
6464	NASDAQ	TER	Fri, Jan 26, 2018	45.45	47.72	45.45	47.70
6463	NASDAQ	TER	Thu, Jan 25, 2018	46.75	46.75	44.11	44.80
6462	NASDAQ	TER	Wed, Jan 24, 2018	48.10	48.24	46.63	46.79
6461	NASDAQ	TER	Tue, Jan 23, 2018	47.96	48.53	47.88	48.42
6460	NASDAQ	TER	Mon, Jan 22, 2018	47.48	47.79	46.91	47.77
6459	NASDAQ	TER	Fri, Jan 19, 2018	47.30	47.72	47.09	47.42
6458	NASDAQ	TER	Thu, Jan 18, 2018	46.96	47.30	46.16	47.19
6457	NASDAQ	TER	Wed, Jan 17, 2018	45.84	47.00	45.70	46.76
6456	NASDAQ	TER	Tue, Jan 16, 2018	45.06	46.28	44.87	45.31
6455	NASDAQ	TER	Fri, Jan 12, 2018	44.46	44.86	44.23	44.60
6454	NASDAQ	TER	Thu, Jan 11, 2018	44.35	44.54	44.05	44.53
6453	NASDAQ	TER	Wed, Jan 10, 2018	44.82	44.82	43.71	44.29
6452	NASDAQ	TER	Tue, Jan 9, 2018	46.31	46.48	45.37	45.41
6451	NASDAQ	TER	Mon, Jan 8, 2018	45.61	46.32	45.30	46.19
6450	NASDAQ	TER	Fri, Jan 5, 2018	44.84	45.76	44.66	45.61
6449	NASDAQ	TER	Thu, Jan 4, 2018	44.53	44.73	44.03	44.58
6448	NASDAQ	TER	Wed, Jan 3, 2018	44.20	44.40	43.49	44.37
6447	NASDAQ	TER	Tue, Jan 2, 2018	43.71	44.50	43.08	44.18
6446	NASDAQ	TER	Fri, Dec 29, 2017	42.63	42.71	41.84	41.87
6445	NASDAQ	TER	Thu, Dec 28, 2017	42.59	42.87	42.38	42.58
6444	NASDAQ	TER	Wed, Dec 27, 2017	42.20	42.33	42.03	42.30
6443	NASDAQ	TER	Tue, Dec 26, 2017	42.33	42.43	42.05	42.12
6442	NASDAQ	TER	Fri, Dec 22, 2017	42.99	43.06	42.42	42.79
6441	NASDAQ	TER	Thu, Dec 21, 2017	42.99	43.27	42.64	42.98
6440	NASDAQ	TER	Wed, Dec 20, 2017	42.90	43.31	42.62	43.00
6439	NASDAQ	TER	Tue, Dec 19, 2017	42.31	42.75	42.30	42.46
6438	NASDAQ	TER	Mon, Dec 18, 2017	42.29	42.56	41.82	42.37
6437	NASDAQ	TER	Fri, Dec 15, 2017	41.08	42.09	41.06	41.88
6436	NASDAQ	TER	Thu, Dec 14, 2017	40.84	41.50	40.70	41.02
6435	NASDAQ	TER	Wed, Dec 13, 2017	41.18	41.37	40.62	40.83
6434	NASDAQ	TER	Tue, Dec 12, 2017	41.73	41.85	40.61	40.95
6433	NASDAQ	TER	Mon, Dec 11, 2017	40.65	40.92	40.12	40.46
6432	NASDAQ	TER	Fri, Dec 8, 2017	40.78	40.98	40.22	40.51
6431	NASDAQ	TER	Thu, Dec 7, 2017	40.27	40.66	40.13	40.30
6430	NASDAQ	TER	Wed, Dec 6, 2017	39.26	40.14	39.11	39.96
6429	NASDAQ	TER	Tue, Dec 5, 2017	39.25	40.29	39.01	39.67
6428	NASDAQ	TER	Mon, Dec 4, 2017	40.65	40.86	38.75	39.24
6427	NASDAQ	TER	Fri, Dec 1, 2017	39.94	40.28	38.90	40.11
6426	NASDAQ	TER	Thu, Nov 30, 2017	41.20	41.47	40.24	40.47
6425	NASDAQ	TER	Wed, Nov 29, 2017	42.85	43.00	39.62	40.82
6424	NASDAQ	TER	Tue, Nov 28, 2017	43.01	43.18	42.65	42.99
6423	NASDAQ	TER	Mon, Nov 27, 2017	43.24	43.44	42.85	42.91
6422	NASDAQ	TER	Fri, Nov 24, 2017	43.43	43.73	43.33	43.64
6421	NASDAQ	TER	Wed, Nov 22, 2017	44.02	44.17	43.21	43.28
6420	NASDAQ	TER	Tue, Nov 21, 2017	43.94	44.22	43.70	44.02
6419	NASDAQ	TER	Mon, Nov 20, 2017	43.96	44.63	43.96	44.43
6418	NASDAQ	TER	Fri, Nov 17, 2017	43.96	44.29	43.44	43.57
6417	NASDAQ	TER	Thu, Nov 16, 2017	42.92	43.91	42.79	43.83
6416	NASDAQ	TER	Wed, Nov 15, 2017	42.92	43.00	42.04	42.74
6415	NASDAQ	TER	Tue, Nov 14, 2017	43.68	43.89	43.11	43.35
6414	NASDAQ	TER	Mon, Nov 13, 2017	43.34	44.33	43.22	43.85
6413	NASDAQ	TER	Fri, Nov 10, 2017	43.67	43.90	43.49	43.70
6412	NASDAQ	TER	Thu, Nov 9, 2017	43.45	43.79	42.86	43.64
6411	NASDAQ	TER	Wed, Nov 8, 2017	43.34	44.04	43.22	43.89
6410	NASDAQ	TER	Tue, Nov 7, 2017	43.44	43.65	43.21	43.53
6409	NASDAQ	TER	Mon, Nov 6, 2017	42.92	43.50	42.57	43.45
6408	NASDAQ	TER	Fri, Nov 3, 2017	42.81	43.00	42.56	42.88
6407	NASDAQ	TER	Thu, Nov 2, 2017	42.44	42.83	41.85	42.55
6406	NASDAQ	TER	Wed, Nov 1, 2017	43.28	43.28	41.90	42.54
6405	NASDAQ	TER	Tue, Oct 31, 2017	42.73	43.64	42.70	42.89
6404	NASDAQ	TER	Mon, Oct 30, 2017	42.90	42.90	42.33	42.69
6403	NASDAQ	TER	Fri, Oct 27, 2017	41.66	42.81	41.63	42.74
6402	NASDAQ	TER	Thu, Oct 26, 2017	41.00	42.25	39.86	42.03
6401	NASDAQ	TER	Wed, Oct 25, 2017	39.16	39.47	38.58	39.12
6400	NASDAQ	TER	Tue, Oct 24, 2017	39.13	39.50	39.01	39.20
6399	NASDAQ	TER	Mon, Oct 23, 2017	39.35	39.41	38.86	38.94
6398	NASDAQ	TER	Fri, Oct 20, 2017	39.41	39.47	38.98	39.11
6397	NASDAQ	TER	Thu, Oct 19, 2017	38.90	39.09	38.26	39.06
6396	NASDAQ	TER	Wed, Oct 18, 2017	39.19	39.33	38.54	39.28
6395	NASDAQ	TER	Tue, Oct 17, 2017	38.79	39.20	38.47	39.07
6394	NASDAQ	TER	Mon, Oct 16, 2017	38.59	38.89	38.34	38.63
6393	NASDAQ	TER	Fri, Oct 13, 2017	38.97	39.05	38.59	38.61
6392	NASDAQ	TER	Thu, Oct 12, 2017	38.50	38.96	38.40	38.65
6391	NASDAQ	TER	Wed, Oct 11, 2017	38.30	38.63	38.17	38.61
6390	NASDAQ	TER	Tue, Oct 10, 2017	38.12	38.34	37.70	38.33
6389	NASDAQ	TER	Mon, Oct 9, 2017	37.90	37.97	37.71	37.95
6388	NASDAQ	TER	Fri, Oct 6, 2017	37.68	38.01	37.61	37.90
6387	NASDAQ	TER	Thu, Oct 5, 2017	37.98	38.01	37.61	37.72
6386	NASDAQ	TER	Wed, Oct 4, 2017	37.77	38.00	37.66	37.90
6385	NASDAQ	TER	Tue, Oct 3, 2017	38.08	38.10	37.54	37.71
6384	NASDAQ	TER	Mon, Oct 2, 2017	37.47	37.91	37.30	37.86
6383	NASDAQ	TER	Fri, Sep 29, 2017	37.21	37.47	36.89	37.29
6382	NASDAQ	TER	Thu, Sep 28, 2017	36.73	37.26	36.49	37.06
6381	NASDAQ	TER	Wed, Sep 27, 2017	35.93	37.31	35.93	36.79
6380	NASDAQ	TER	Tue, Sep 26, 2017	35.91	36.07	35.38	35.62
6379	NASDAQ	TER	Mon, Sep 25, 2017	36.25	36.34	35.42	35.86
6378	NASDAQ	TER	Fri, Sep 22, 2017	35.63	36.54	35.62	36.45
6377	NASDAQ	TER	Thu, Sep 21, 2017	35.76	36.05	35.53	35.69
6376	NASDAQ	TER	Wed, Sep 20, 2017	36.07	36.15	35.49	35.79
6375	NASDAQ	TER	Tue, Sep 19, 2017	35.84	36.41	35.73	36.19
6374	NASDAQ	TER	Mon, Sep 18, 2017	35.97	36.22	35.42	35.62
6373	NASDAQ	TER	Fri, Sep 15, 2017	35.88	36.94	35.83	36.87
6372	NASDAQ	TER	Thu, Sep 14, 2017	36.03	36.55	35.78	35.84
6371	NASDAQ	TER	Wed, Sep 13, 2017	36.06	36.16	35.63	36.03
6370	NASDAQ	TER	Tue, Sep 12, 2017	35.76	36.46	35.66	36.10
6369	NASDAQ	TER	Mon, Sep 11, 2017	35.43	36.15	35.43	35.74
6368	NASDAQ	TER	Fri, Sep 8, 2017	35.49	35.65	34.92	35.08
6367	NASDAQ	TER	Thu, Sep 7, 2017	35.77	35.98	35.36	35.65
6366	NASDAQ	TER	Wed, Sep 6, 2017	35.50	35.70	35.02	35.62
6365	NASDAQ	TER	Tue, Sep 5, 2017	35.85	35.88	34.97	35.38
6364	NASDAQ	TER	Fri, Sep 1, 2017	35.67	35.86	35.40	35.79
6363	NASDAQ	TER	Thu, Aug 31, 2017	35.98	36.03	35.34	35.61
6362	NASDAQ	TER	Wed, Aug 30, 2017	35.03	35.89	35.00	35.87
6361	NASDAQ	TER	Tue, Aug 29, 2017	34.41	35.07	34.24	35.02
6360	NASDAQ	TER	Mon, Aug 28, 2017	34.61	34.88	34.41	34.86
6359	NASDAQ	TER	Fri, Aug 25, 2017	34.74	34.84	34.38	34.53
6358	NASDAQ	TER	Thu, Aug 24, 2017	34.89	34.89	34.16	34.51
6357	NASDAQ	TER	Wed, Aug 23, 2017	34.50	34.91	34.43	34.78
6356	NASDAQ	TER	Tue, Aug 22, 2017	34.14	34.91	34.09	34.84
6355	NASDAQ	TER	Mon, Aug 21, 2017	34.00	34.04	33.30	33.93
6354	NASDAQ	TER	Fri, Aug 18, 2017	33.87	34.09	33.63	33.87
6353	NASDAQ	TER	Thu, Aug 17, 2017	34.53	34.66	33.70	33.74
6352	NASDAQ	TER	Wed, Aug 16, 2017	34.70	34.88	34.46	34.65
6351	NASDAQ	TER	Tue, Aug 15, 2017	34.35	34.83	34.23	34.60
6350	NASDAQ	TER	Mon, Aug 14, 2017	33.84	34.44	33.84	34.36
6349	NASDAQ	TER	Fri, Aug 11, 2017	32.60	33.50	32.58	33.48
6348	NASDAQ	TER	Thu, Aug 10, 2017	33.33	33.36	32.57	32.62
6347	NASDAQ	TER	Wed, Aug 9, 2017	33.36	33.77	33.09	33.57
6346	NASDAQ	TER	Tue, Aug 8, 2017	33.86	34.34	33.58	33.71
6345	NASDAQ	TER	Mon, Aug 7, 2017	33.47	34.10	33.47	33.89
6344	NASDAQ	TER	Fri, Aug 4, 2017	33.39	33.54	32.90	33.46
6343	NASDAQ	TER	Thu, Aug 3, 2017	33.41	33.63	32.69	33.31
6342	NASDAQ	TER	Wed, Aug 2, 2017	34.79	34.81	33.22	33.32
6341	NASDAQ	TER	Tue, Aug 1, 2017	34.83	34.87	34.24	34.50
6340	NASDAQ	TER	Mon, Jul 31, 2017	34.70	35.00	34.49	34.59
6339	NASDAQ	TER	Fri, Jul 28, 2017	34.32	35.06	34.32	34.48
6338	NASDAQ	TER	Thu, Jul 27, 2017	34.05	35.00	33.00	34.38
6337	NASDAQ	TER	Wed, Jul 26, 2017	36.21	36.86	35.94	36.80
6336	NASDAQ	TER	Tue, Jul 25, 2017	35.65	36.11	35.39	36.10
6335	NASDAQ	TER	Mon, Jul 24, 2017	35.20	35.77	35.02	35.66
6334	NASDAQ	TER	Fri, Jul 21, 2017	35.16	35.23	34.74	35.13
6333	NASDAQ	TER	Thu, Jul 20, 2017	35.10	35.46	34.74	35.33
6332	NASDAQ	TER	Wed, Jul 19, 2017	34.71	34.96	34.44	34.81
6331	NASDAQ	TER	Tue, Jul 18, 2017	34.00	34.53	33.90	34.50
6330	NASDAQ	TER	Mon, Jul 17, 2017	34.00	34.20	33.70	34.09
6329	NASDAQ	TER	Fri, Jul 14, 2017	33.32	34.01	33.23	33.99
6328	NASDAQ	TER	Thu, Jul 13, 2017	33.04	33.29	32.91	33.16
6327	NASDAQ	TER	Wed, Jul 12, 2017	33.05	33.50	32.77	33.04
6326	NASDAQ	TER	Tue, Jul 11, 2017	32.34	32.86	32.27	32.66
6325	NASDAQ	TER	Mon, Jul 10, 2017	31.46	32.52	31.20	32.38
6324	NASDAQ	TER	Fri, Jul 7, 2017	30.96	31.49	30.96	31.40
6323	NASDAQ	TER	Thu, Jul 6, 2017	30.61	30.83	30.07	30.80
6322	NASDAQ	TER	Wed, Jul 5, 2017	30.38	31.28	30.30	30.88
6321	NASDAQ	TER	Mon, Jul 3, 2017	30.17	30.36	29.68	29.69
6320	NASDAQ	TER	Fri, Jun 30, 2017	30.37	30.63	30.02	30.03
6319	NASDAQ	TER	Thu, Jun 29, 2017	31.08	31.20	29.88	30.30
6318	NASDAQ	TER	Wed, Jun 28, 2017	31.21	31.39	30.61	31.19
6317	NASDAQ	TER	Tue, Jun 27, 2017	31.83	31.89	30.98	31.01
6316	NASDAQ	TER	Mon, Jun 26, 2017	32.47	32.82	31.64	31.95
6315	NASDAQ	TER	Fri, Jun 23, 2017	31.99	32.54	31.95	32.44
6314	NASDAQ	TER	Thu, Jun 22, 2017	32.49	32.71	31.96	31.98
6313	NASDAQ	TER	Wed, Jun 21, 2017	32.63	32.79	32.34	32.51
6312	NASDAQ	TER	Tue, Jun 20, 2017	32.65	32.88	32.29	32.41
6311	NASDAQ	TER	Mon, Jun 19, 2017	32.98	33.23	32.70	32.75
6310	NASDAQ	TER	Fri, Jun 16, 2017	31.95	32.79	31.90	32.54
6309	NASDAQ	TER	Thu, Jun 15, 2017	31.96	32.42	31.71	31.97
6308	NASDAQ	TER	Wed, Jun 14, 2017	33.40	33.42	32.28	32.59
6307	NASDAQ	TER	Tue, Jun 13, 2017	33.72	34.31	33.15	33.29
6306	NASDAQ	TER	Mon, Jun 12, 2017	33.67	33.94	32.40	33.39
6305	NASDAQ	TER	Fri, Jun 9, 2017	35.97	36.00	33.42	34.04
6304	NASDAQ	TER	Thu, Jun 8, 2017	35.52	35.85	35.36	35.78
6303	NASDAQ	TER	Wed, Jun 7, 2017	34.97	35.77	34.97	35.31
6302	NASDAQ	TER	Tue, Jun 6, 2017	34.93	35.42	34.75	34.89
6301	NASDAQ	TER	Mon, Jun 5, 2017	35.17	35.35	35.00	35.15
6300	NASDAQ	TER	Fri, Jun 2, 2017	35.51	35.67	35.08	35.27
6299	NASDAQ	TER	Thu, Jun 1, 2017	35.52	35.66	35.17	35.41
6298	NASDAQ	TER	Wed, May 31, 2017	35.92	35.98	35.40	35.55
6297	NASDAQ	TER	Tue, May 30, 2017	35.44	35.76	35.42	35.68
6296	NASDAQ	TER	Fri, May 26, 2017	35.48	35.68	35.14	35.59
6295	NASDAQ	TER	Thu, May 25, 2017	35.27	35.41	35.10	35.34
6294	NASDAQ	TER	Wed, May 24, 2017	35.08	35.26	34.90	35.15
6293	NASDAQ	TER	Tue, May 23, 2017	35.12	35.28	34.55	34.91
6292	NASDAQ	TER	Mon, May 22, 2017	35.10	35.10	34.60	34.91
6291	NASDAQ	TER	Fri, May 19, 2017	34.99	35.31	34.76	34.85
6290	NASDAQ	TER	Thu, May 18, 2017	33.68	34.74	33.14	34.66
6289	NASDAQ	TER	Wed, May 17, 2017	35.15	35.21	33.85	33.86
6288	NASDAQ	TER	Tue, May 16, 2017	35.87	35.99	35.57	35.78
6287	NASDAQ	TER	Mon, May 15, 2017	35.39	35.87	35.36	35.75
6286	NASDAQ	TER	Fri, May 12, 2017	35.61	35.72	35.09	35.23
6285	NASDAQ	TER	Thu, May 11, 2017	35.60	35.75	35.32	35.64
6284	NASDAQ	TER	Wed, May 10, 2017	35.59	36.10	35.48	35.60
6283	NASDAQ	TER	Tue, May 9, 2017	35.51	35.64	35.38	35.49
6282	NASDAQ	TER	Mon, May 8, 2017	35.84	35.84	35.29	35.37
6281	NASDAQ	TER	Fri, May 5, 2017	35.74	35.87	35.32	35.60
6280	NASDAQ	TER	Thu, May 4, 2017	35.53	35.64	35.39	35.58
6279	NASDAQ	TER	Wed, May 3, 2017	35.67	35.67	35.28	35.42
6278	NASDAQ	TER	Tue, May 2, 2017	35.77	35.89	35.39	35.85
6277	NASDAQ	TER	Mon, May 1, 2017	35.44	36.23	35.26	35.78
6276	NASDAQ	TER	Fri, Apr 28, 2017	36.14	36.59	35.22	35.27
6275	NASDAQ	TER	Thu, Apr 27, 2017	35.00	36.39	34.54	36.35
6274	NASDAQ	TER	Wed, Apr 26, 2017	33.59	33.91	33.32	33.77
6273	NASDAQ	TER	Tue, Apr 25, 2017	33.29	33.68	33.14	33.56
6272	NASDAQ	TER	Mon, Apr 24, 2017	32.95	33.05	32.69	32.98
6271	NASDAQ	TER	Fri, Apr 21, 2017	32.31	32.51	32.03	32.44
6270	NASDAQ	TER	Thu, Apr 20, 2017	32.02	32.44	31.78	32.36
6269	NASDAQ	TER	Wed, Apr 19, 2017	31.56	32.05	31.55	31.88
6268	NASDAQ	TER	Tue, Apr 18, 2017	31.18	31.34	31.02	31.27
6267	NASDAQ	TER	Mon, Apr 17, 2017	31.16	31.38	30.92	31.36
6266	NASDAQ	TER	Thu, Apr 13, 2017	31.26	31.52	30.98	30.99
6265	NASDAQ	TER	Wed, Apr 12, 2017	31.75	31.79	31.23	31.35
6264	NASDAQ	TER	Tue, Apr 11, 2017	31.57	31.80	31.23	31.80
6263	NASDAQ	TER	Mon, Apr 10, 2017	32.12	32.16	31.63	31.76
6262	NASDAQ	TER	Fri, Apr 7, 2017	31.74	32.13	31.68	32.02
6261	NASDAQ	TER	Thu, Apr 6, 2017	31.73	31.93	31.34	31.83
6260	NASDAQ	TER	Wed, Apr 5, 2017	31.44	32.26	31.38	31.73
6259	NASDAQ	TER	Tue, Apr 4, 2017	30.94	31.44	30.94	31.18
6258	NASDAQ	TER	Mon, Apr 3, 2017	31.17	31.33	30.47	30.88
6257	NASDAQ	TER	Fri, Mar 31, 2017	30.82	31.21	30.82	31.10
6256	NASDAQ	TER	Thu, Mar 30, 2017	30.65	30.98	30.65	30.92
6255	NASDAQ	TER	Wed, Mar 29, 2017	30.81	30.88	30.50	30.66
6254	NASDAQ	TER	Tue, Mar 28, 2017	30.76	30.99	30.58	30.86
6253	NASDAQ	TER	Mon, Mar 27, 2017	30.26	30.91	30.17	30.85
6252	NASDAQ	TER	Fri, Mar 24, 2017	30.96	31.17	30.63	30.67
6251	NASDAQ	TER	Thu, Mar 23, 2017	30.34	30.67	30.28	30.55
6250	NASDAQ	TER	Wed, Mar 22, 2017	30.00	30.52	29.97	30.47
6249	NASDAQ	TER	Tue, Mar 21, 2017	31.00	31.18	29.98	30.09
6248	NASDAQ	TER	Mon, Mar 20, 2017	30.80	31.19	30.76	30.94
6247	NASDAQ	TER	Fri, Mar 17, 2017	30.95	31.08	30.80	30.83
6246	NASDAQ	TER	Thu, Mar 16, 2017	30.76	30.98	30.68	30.83
6245	NASDAQ	TER	Wed, Mar 15, 2017	30.24	30.81	30.15	30.71
6244	NASDAQ	TER	Tue, Mar 14, 2017	30.00	30.15	29.88	30.06
6243	NASDAQ	TER	Mon, Mar 13, 2017	29.74	30.29	29.68	30.10
6242	NASDAQ	TER	Fri, Mar 10, 2017	29.44	29.86	29.44	29.74
6241	NASDAQ	TER	Thu, Mar 9, 2017	28.94	29.33	28.83	29.25
6240	NASDAQ	TER	Wed, Mar 8, 2017	29.11	29.28	29.01	29.17
6239	NASDAQ	TER	Tue, Mar 7, 2017	28.99	29.19	28.81	29.04
6238	NASDAQ	TER	Mon, Mar 6, 2017	28.67	29.14	28.50	29.09
6237	NASDAQ	TER	Fri, Mar 3, 2017	28.79	28.92	28.61	28.89
6236	NASDAQ	TER	Thu, Mar 2, 2017	29.02	29.15	28.73	28.75
6235	NASDAQ	TER	Wed, Mar 1, 2017	28.85	29.15	28.70	29.07
6234	NASDAQ	TER	Tue, Feb 28, 2017	28.84	28.91	28.38	28.44
6233	NASDAQ	TER	Mon, Feb 27, 2017	28.96	28.99	28.71	28.86
6232	NASDAQ	TER	Fri, Feb 24, 2017	28.73	29.01	28.52	28.94
6231	NASDAQ	TER	Thu, Feb 23, 2017	29.47	29.47	28.96	29.07
6230	NASDAQ	TER	Wed, Feb 22, 2017	29.39	29.50	29.28	29.34
6229	NASDAQ	TER	Tue, Feb 21, 2017	29.24	29.66	29.20	29.39
6228	NASDAQ	TER	Fri, Feb 17, 2017	28.84	29.22	28.76	29.17
6227	NASDAQ	TER	Thu, Feb 16, 2017	29.14	29.14	28.78	28.93
6226	NASDAQ	TER	Wed, Feb 15, 2017	29.07	29.09	28.80	28.95
6225	NASDAQ	TER	Tue, Feb 14, 2017	28.85	28.98	28.62	28.95
6224	NASDAQ	TER	Mon, Feb 13, 2017	29.02	29.03	28.85	28.90
6223	NASDAQ	TER	Fri, Feb 10, 2017	28.91	28.99	28.55	28.90
6222	NASDAQ	TER	Thu, Feb 9, 2017	28.96	29.03	28.67	28.74
6221	NASDAQ	TER	Wed, Feb 8, 2017	28.90	28.94	28.54	28.86
6220	NASDAQ	TER	Tue, Feb 7, 2017	28.81	29.00	28.61	28.88
6219	NASDAQ	TER	Mon, Feb 6, 2017	28.79	28.87	28.41	28.61
6218	NASDAQ	TER	Fri, Feb 3, 2017	28.83	29.03	28.68	28.79
6217	NASDAQ	TER	Thu, Feb 2, 2017	28.46	28.99	28.23	28.70
6216	NASDAQ	TER	Wed, Feb 1, 2017	28.60	28.70	28.42	28.61
6215	NASDAQ	TER	Tue, Jan 31, 2017	28.72	28.72	27.97	28.38
6214	NASDAQ	TER	Mon, Jan 30, 2017	28.38	28.85	28.11	28.80
6213	NASDAQ	TER	Fri, Jan 27, 2017	27.77	28.61	27.77	28.56
6212	NASDAQ	TER	Thu, Jan 26, 2017	28.51	28.68	27.31	27.57
6211	NASDAQ	TER	Wed, Jan 25, 2017	26.80	27.29	26.78	27.20
6210	NASDAQ	TER	Tue, Jan 24, 2017	26.00	26.60	25.98	26.53
6209	NASDAQ	TER	Mon, Jan 23, 2017	26.12	26.46	25.93	26.02
6208	NASDAQ	TER	Fri, Jan 20, 2017	26.50	26.50	26.19	26.29
6207	NASDAQ	TER	Thu, Jan 19, 2017	26.16	26.41	26.06	26.09
6206	NASDAQ	TER	Wed, Jan 18, 2017	26.08	26.33	25.94	26.18
6205	NASDAQ	TER	Tue, Jan 17, 2017	26.54	26.55	25.80	25.86
6204	NASDAQ	TER	Fri, Jan 13, 2017	26.39	26.69	26.33	26.54
6203	NASDAQ	TER	Thu, Jan 12, 2017	26.03	26.32	25.72	26.23
6202	NASDAQ	TER	Wed, Jan 11, 2017	26.38	26.50	25.72	26.22
6201	NASDAQ	TER	Tue, Jan 10, 2017	25.68	26.35	25.68	26.31
6200	NASDAQ	TER	Mon, Jan 9, 2017	25.72	25.94	25.70	25.72
6199	NASDAQ	TER	Fri, Jan 6, 2017	25.64	25.72	25.45	25.65
6198	NASDAQ	TER	Thu, Jan 5, 2017	25.58	25.94	25.45	25.64
6197	NASDAQ	TER	Wed, Jan 4, 2017	25.40	25.95	25.38	25.53
6196	NASDAQ	TER	Tue, Jan 3, 2017	25.51	25.92	25.24	25.38
6195	NASDAQ	TER	Fri, Dec 30, 2016	25.70	25.75	25.29	25.40
6194	NASDAQ	TER	Thu, Dec 29, 2016	25.57	25.76	25.37	25.57
6193	NASDAQ	TER	Wed, Dec 28, 2016	26.00	26.01	25.60	25.63
6192	NASDAQ	TER	Tue, Dec 27, 2016	25.71	26.05	25.68	25.92
6191	NASDAQ	TER	Fri, Dec 23, 2016	25.61	25.73	25.46	25.72
6190	NASDAQ	TER	Thu, Dec 22, 2016	25.94	25.94	25.37	25.59
6189	NASDAQ	TER	Wed, Dec 21, 2016	25.82	25.95	25.50	25.67
6188	NASDAQ	TER	Tue, Dec 20, 2016	25.79	25.91	25.65	25.82
6187	NASDAQ	TER	Mon, Dec 19, 2016	25.62	25.89	25.58	25.78
6186	NASDAQ	TER	Fri, Dec 16, 2016	25.97	26.03	25.50	25.54
6185	NASDAQ	TER	Thu, Dec 15, 2016	25.87	26.11	25.53	25.90
6184	NASDAQ	TER	Wed, Dec 14, 2016	25.58	25.84	25.49	25.51
6183	NASDAQ	TER	Tue, Dec 13, 2016	25.69	25.97	25.66	25.67
6182	NASDAQ	TER	Mon, Dec 12, 2016	26.00	26.00	25.37	25.58
6181	NASDAQ	TER	Fri, Dec 9, 2016	26.51	26.51	25.76	25.84
6180	NASDAQ	TER	Thu, Dec 8, 2016	25.64	26.59	25.60	26.25
6179	NASDAQ	TER	Wed, Dec 7, 2016	25.24	25.70	25.18	25.52
6178	NASDAQ	TER	Tue, Dec 6, 2016	24.67	25.23	24.51	24.97
6177	NASDAQ	TER	Mon, Dec 5, 2016	24.23	24.40	24.11	24.27
6176	NASDAQ	TER	Fri, Dec 2, 2016	23.54	23.96	23.45	23.94
6175	NASDAQ	TER	Thu, Dec 1, 2016	24.45	24.45	23.39	23.43
6174	NASDAQ	TER	Wed, Nov 30, 2016	24.65	24.81	24.37	24.38
6173	NASDAQ	TER	Tue, Nov 29, 2016	24.95	24.97	24.52	24.59
6172	NASDAQ	TER	Mon, Nov 28, 2016	24.92	25.12	24.86	24.95
6171	NASDAQ	TER	Fri, Nov 25, 2016	24.90	25.18	24.84	25.16
6170	NASDAQ	TER	Wed, Nov 23, 2016	24.82	24.95	24.60	24.90
6169	NASDAQ	TER	Tue, Nov 22, 2016	24.90	24.99	24.62	24.71
6168	NASDAQ	TER	Mon, Nov 21, 2016	24.93	24.95	24.52	24.73
6167	NASDAQ	TER	Fri, Nov 18, 2016	24.59	24.84	24.52	24.73
6166	NASDAQ	TER	Thu, Nov 17, 2016	24.52	24.77	24.38	24.68
6165	NASDAQ	TER	Wed, Nov 16, 2016	24.22	24.50	24.20	24.47
6164	NASDAQ	TER	Tue, Nov 15, 2016	24.12	24.38	24.01	24.28
6163	NASDAQ	TER	Mon, Nov 14, 2016	23.97	24.25	23.90	24.03
6162	NASDAQ	TER	Fri, Nov 11, 2016	23.49	23.87	23.26	23.82
6161	NASDAQ	TER	Thu, Nov 10, 2016	23.67	23.95	23.11	23.40
6160	NASDAQ	TER	Wed, Nov 9, 2016	23.03	23.65	23.00	23.55
6159	NASDAQ	TER	Tue, Nov 8, 2016	23.30	23.70	23.16	23.44
6158	NASDAQ	TER	Mon, Nov 7, 2016	23.07	23.46	23.07	23.34
6157	NASDAQ	TER	Fri, Nov 4, 2016	22.90	23.18	22.68	22.83
6156	NASDAQ	TER	Thu, Nov 3, 2016	22.96	23.08	22.85	22.97
6155	NASDAQ	TER	Wed, Nov 2, 2016	23.25	23.44	22.93	22.97
6154	NASDAQ	TER	Tue, Nov 1, 2016	23.30	23.63	23.01	23.23
6153	NASDAQ	TER	Mon, Oct 31, 2016	23.26	23.44	23.14	23.29
6152	NASDAQ	TER	Fri, Oct 28, 2016	23.09	23.68	22.99	23.08
6151	NASDAQ	TER	Thu, Oct 27, 2016	23.33	23.35	22.31	22.82
6150	NASDAQ	TER	Wed, Oct 26, 2016	21.78	22.11	21.78	22.02
6149	NASDAQ	TER	Tue, Oct 25, 2016	21.92	22.15	21.70	21.93
6148	NASDAQ	TER	Mon, Oct 24, 2016	21.69	22.13	21.63	21.98
6147	NASDAQ	TER	Fri, Oct 21, 2016	20.22	21.45	20.22	21.41
6146	NASDAQ	TER	Thu, Oct 20, 2016	21.34	21.44	21.09	21.29
6145	NASDAQ	TER	Wed, Oct 19, 2016	21.22	21.58	21.14	21.43
6144	NASDAQ	TER	Tue, Oct 18, 2016	21.41	21.41	21.11	21.26
6143	NASDAQ	TER	Mon, Oct 17, 2016	21.20	21.35	21.12	21.16
6142	NASDAQ	TER	Fri, Oct 14, 2016	21.11	21.31	21.10	21.20
6141	NASDAQ	TER	Thu, Oct 13, 2016	20.92	21.00	20.53	20.95
6140	NASDAQ	TER	Wed, Oct 12, 2016	21.19	21.22	20.98	21.21
6139	NASDAQ	TER	Tue, Oct 11, 2016	21.49	21.49	20.96	21.16
6138	NASDAQ	TER	Mon, Oct 10, 2016	21.95	22.13	21.55	21.58
6137	NASDAQ	TER	Fri, Oct 7, 2016	21.83	21.85	21.57	21.82
6136	NASDAQ	TER	Thu, Oct 6, 2016	21.61	21.87	21.53	21.84
6135	NASDAQ	TER	Wed, Oct 5, 2016	21.35	21.77	21.35	21.62
6134	NASDAQ	TER	Tue, Oct 4, 2016	21.51	21.67	21.22	21.28
6133	NASDAQ	TER	Mon, Oct 3, 2016	21.60	21.73	21.46	21.47
6132	NASDAQ	TER	Fri, Sep 30, 2016	21.42	21.66	21.33	21.58
6131	NASDAQ	TER	Thu, Sep 29, 2016	21.22	21.43	21.02	21.24
6130	NASDAQ	TER	Wed, Sep 28, 2016	21.17	21.54	21.17	21.41
6129	NASDAQ	TER	Tue, Sep 27, 2016	20.95	21.20	20.84	21.18
6128	NASDAQ	TER	Mon, Sep 26, 2016	21.12	21.22	20.98	21.06
6127	NASDAQ	TER	Fri, Sep 23, 2016	21.47	21.55	21.29	21.29
6126	NASDAQ	TER	Thu, Sep 22, 2016	21.49	21.63	21.43	21.56
6125	NASDAQ	TER	Wed, Sep 21, 2016	21.02	21.33	21.00	21.31
6124	NASDAQ	TER	Tue, Sep 20, 2016	21.21	21.27	20.88	20.94
6123	NASDAQ	TER	Mon, Sep 19, 2016	21.00	21.15	20.96	21.09
6122	NASDAQ	TER	Fri, Sep 16, 2016	21.09	21.09	20.62	20.86
6121	NASDAQ	TER	Thu, Sep 15, 2016	20.40	20.92	20.36	20.88
6120	NASDAQ	TER	Wed, Sep 14, 2016	20.40	20.48	20.16	20.33
6119	NASDAQ	TER	Tue, Sep 13, 2016	20.44	20.56	20.21	20.37
6118	NASDAQ	TER	Mon, Sep 12, 2016	20.11	20.58	20.07	20.52
6117	NASDAQ	TER	Fri, Sep 9, 2016	21.08	21.13	20.28	20.28
6116	NASDAQ	TER	Thu, Sep 8, 2016	21.18	21.34	21.06	21.28
6115	NASDAQ	TER	Wed, Sep 7, 2016	21.19	21.40	21.07	21.26
6114	NASDAQ	TER	Tue, Sep 6, 2016	21.38	21.48	21.05	21.12
6113	NASDAQ	TER	Fri, Sep 2, 2016	21.34	21.39	21.07	21.28
6112	NASDAQ	TER	Thu, Sep 1, 2016	21.07	21.22	20.84	21.15
6111	NASDAQ	TER	Wed, Aug 31, 2016	21.32	21.35	20.87	21.06
6110	NASDAQ	TER	Tue, Aug 30, 2016	21.22	21.45	21.19	21.29
6109	NASDAQ	TER	Mon, Aug 29, 2016	21.13	21.32	21.10	21.11
6108	NASDAQ	TER	Fri, Aug 26, 2016	21.00	21.15	20.92	21.06
6107	NASDAQ	TER	Thu, Aug 25, 2016	20.84	21.02	20.83	20.93
6106	NASDAQ	TER	Wed, Aug 24, 2016	21.06	21.10	20.81	20.84
6105	NASDAQ	TER	Tue, Aug 23, 2016	20.97	21.10	20.94	21.04
6104	NASDAQ	TER	Mon, Aug 22, 2016	20.78	20.88	20.69	20.85
6103	NASDAQ	TER	Fri, Aug 19, 2016	20.63	20.90	20.50	20.84
6102	NASDAQ	TER	Thu, Aug 18, 2016	20.38	20.66	20.38	20.60
6101	NASDAQ	TER	Wed, Aug 17, 2016	20.16	20.43	20.15	20.42
6100	NASDAQ	TER	Tue, Aug 16, 2016	20.58	20.61	20.23	20.24
6099	NASDAQ	TER	Mon, Aug 15, 2016	20.19	20.62	20.17	20.60
6098	NASDAQ	TER	Fri, Aug 12, 2016	19.99	20.16	19.92	20.08
6097	NASDAQ	TER	Thu, Aug 11, 2016	19.99	20.07	19.94	20.01
6096	NASDAQ	TER	Wed, Aug 10, 2016	19.95	19.98	19.74	19.89
6095	NASDAQ	TER	Tue, Aug 9, 2016	20.16	20.34	19.87	19.88
6094	NASDAQ	TER	Mon, Aug 8, 2016	20.11	20.12	19.93	20.07
6093	NASDAQ	TER	Fri, Aug 5, 2016	19.75	20.16	19.73	20.13
6092	NASDAQ	TER	Thu, Aug 4, 2016	19.49	19.74	19.49	19.67
6091	NASDAQ	TER	Wed, Aug 3, 2016	19.43	19.63	19.43	19.51
6090	NASDAQ	TER	Tue, Aug 2, 2016	19.73	19.90	19.47	19.48
6089	NASDAQ	TER	Mon, Aug 1, 2016	19.78	19.84	19.69	19.75
6088	NASDAQ	TER	Fri, Jul 29, 2016	19.95	20.20	19.45	19.75
6087	NASDAQ	TER	Thu, Jul 28, 2016	19.74	21.33	19.74	20.45
6086	NASDAQ	TER	Wed, Jul 27, 2016	21.21	21.27	20.85	21.15
6085	NASDAQ	TER	Tue, Jul 26, 2016	21.00	21.17	20.87	21.13
6084	NASDAQ	TER	Mon, Jul 25, 2016	20.93	21.10	20.84	20.86
6083	NASDAQ	TER	Fri, Jul 22, 2016	20.72	20.91	20.67	20.88
6082	NASDAQ	TER	Thu, Jul 21, 2016	20.97	21.01	20.63	20.76
6081	NASDAQ	TER	Wed, Jul 20, 2016	20.92	21.33	20.89	21.33
6080	NASDAQ	TER	Tue, Jul 19, 2016	20.80	20.93	20.72	20.81
6079	NASDAQ	TER	Mon, Jul 18, 2016	20.97	21.02	20.82	20.88
6078	NASDAQ	TER	Fri, Jul 15, 2016	20.81	20.86	20.65	20.78
6077	NASDAQ	TER	Thu, Jul 14, 2016	21.26	21.37	20.85	20.85
6076	NASDAQ	TER	Wed, Jul 13, 2016	21.00	21.39	20.96	21.17
6075	NASDAQ	TER	Tue, Jul 12, 2016	20.71	20.93	20.67	20.88
6074	NASDAQ	TER	Mon, Jul 11, 2016	20.05	20.57	20.05	20.53
6073	NASDAQ	TER	Fri, Jul 8, 2016	19.63	19.92	19.63	19.90
6072	NASDAQ	TER	Thu, Jul 7, 2016	19.39	19.66	19.29	19.42
6071	NASDAQ	TER	Wed, Jul 6, 2016	19.00	19.31	18.87	19.30
6070	NASDAQ	TER	Tue, Jul 5, 2016	19.26	19.42	19.06	19.17
6069	NASDAQ	TER	Fri, Jul 1, 2016	19.55	19.75	19.38	19.45
6068	NASDAQ	TER	Thu, Jun 30, 2016	19.36	19.69	19.19	19.69
6067	NASDAQ	TER	Wed, Jun 29, 2016	19.10	19.37	19.01	19.22
6066	NASDAQ	TER	Tue, Jun 28, 2016	18.49	18.84	18.43	18.82
6065	NASDAQ	TER	Mon, Jun 27, 2016	18.74	18.85	18.07	18.17
6064	NASDAQ	TER	Fri, Jun 24, 2016	19.40	19.72	18.97	19.00
6063	NASDAQ	TER	Thu, Jun 23, 2016	20.09	20.29	20.00	20.28
6062	NASDAQ	TER	Wed, Jun 22, 2016	19.76	20.02	19.75	19.83
6061	NASDAQ	TER	Tue, Jun 21, 2016	19.58	19.78	19.50	19.73
6060	NASDAQ	TER	Mon, Jun 20, 2016	19.52	19.65	19.32	19.51
6059	NASDAQ	TER	Fri, Jun 17, 2016	19.11	19.15	18.87	19.08
6058	NASDAQ	TER	Thu, Jun 16, 2016	19.33	19.37	18.95	19.16
6057	NASDAQ	TER	Wed, Jun 15, 2016	19.69	19.73	19.45	19.47
6056	NASDAQ	TER	Tue, Jun 14, 2016	19.61	19.72	19.52	19.57
6055	NASDAQ	TER	Mon, Jun 13, 2016	19.79	19.93	19.67	19.70
6054	NASDAQ	TER	Fri, Jun 10, 2016	20.00	20.10	19.87	19.90
6053	NASDAQ	TER	Thu, Jun 9, 2016	19.95	20.27	19.89	20.23
6052	NASDAQ	TER	Wed, Jun 8, 2016	19.90	20.19	19.83	20.12
6051	NASDAQ	TER	Tue, Jun 7, 2016	19.78	19.96	19.72	19.93
6050	NASDAQ	TER	Mon, Jun 6, 2016	19.77	19.82	19.58	19.72
6049	NASDAQ	TER	Fri, Jun 3, 2016	19.80	19.80	19.61	19.71
6048	NASDAQ	TER	Thu, Jun 2, 2016	19.78	19.87	19.62	19.74
6047	NASDAQ	TER	Wed, Jun 1, 2016	19.78	19.93	19.69	19.79
6046	NASDAQ	TER	Tue, May 31, 2016	19.79	19.85	19.67	19.81
6045	NASDAQ	TER	Fri, May 27, 2016	19.38	19.88	19.37	19.74
6044	NASDAQ	TER	Thu, May 26, 2016	19.43	19.57	19.36	19.45
6043	NASDAQ	TER	Wed, May 25, 2016	19.49	19.59	19.38	19.43
6042	NASDAQ	TER	Tue, May 24, 2016	18.91	19.44	18.91	19.38
6041	NASDAQ	TER	Mon, May 23, 2016	18.94	19.13	18.84	18.85
6040	NASDAQ	TER	Fri, May 20, 2016	18.57	18.97	18.57	18.85
6039	NASDAQ	TER	Thu, May 19, 2016	18.40	18.65	18.38	18.44
6038	NASDAQ	TER	Wed, May 18, 2016	18.32	18.77	18.26	18.50
6037	NASDAQ	TER	Tue, May 17, 2016	18.57	18.67	18.34	18.35
6036	NASDAQ	TER	Mon, May 16, 2016	18.48	18.78	18.38	18.59
6035	NASDAQ	TER	Fri, May 13, 2016	18.46	18.61	18.40	18.46
6034	NASDAQ	TER	Thu, May 12, 2016	18.91	18.96	18.41	18.50
6033	NASDAQ	TER	Wed, May 11, 2016	18.86	19.00	18.83	18.83
6032	NASDAQ	TER	Tue, May 10, 2016	18.83	19.03	18.78	18.95
6031	NASDAQ	TER	Mon, May 9, 2016	18.78	18.91	18.69	18.82
6030	NASDAQ	TER	Fri, May 6, 2016	18.65	18.82	18.38	18.72
6029	NASDAQ	TER	Thu, May 5, 2016	18.80	18.86	18.60	18.80
6028	NASDAQ	TER	Wed, May 4, 2016	18.72	18.94	18.71	18.76
6027	NASDAQ	TER	Tue, May 3, 2016	18.81	18.96	18.73	18.88
6026	NASDAQ	TER	Mon, May 2, 2016	18.93	19.05	18.74	19.00
6025	NASDAQ	TER	Fri, Apr 29, 2016	19.05	19.08	18.60	18.91
6024	NASDAQ	TER	Thu, Apr 28, 2016	19.61	19.79	18.91	19.21
6023	NASDAQ	TER	Wed, Apr 27, 2016	20.69	21.06	20.59	20.99
6022	NASDAQ	TER	Tue, Apr 26, 2016	20.62	20.86	20.57	20.72
6021	NASDAQ	TER	Mon, Apr 25, 2016	20.60	20.75	20.40	20.44
6020	NASDAQ	TER	Fri, Apr 22, 2016	20.55	20.96	20.54	20.69
6019	NASDAQ	TER	Thu, Apr 21, 2016	20.67	20.76	20.52	20.55
6018	NASDAQ	TER	Wed, Apr 20, 2016	20.66	20.85	20.49	20.65
6017	NASDAQ	TER	Tue, Apr 19, 2016	20.83	20.90	20.57	20.69
6016	NASDAQ	TER	Mon, Apr 18, 2016	20.69	20.81	20.57	20.73
6015	NASDAQ	TER	Fri, Apr 15, 2016	20.76	20.90	20.68	20.71
6014	NASDAQ	TER	Thu, Apr 14, 2016	20.93	21.03	20.63	20.81
6013	NASDAQ	TER	Wed, Apr 13, 2016	20.83	21.05	20.77	20.99
6012	NASDAQ	TER	Tue, Apr 12, 2016	20.77	20.81	20.46	20.65
6011	NASDAQ	TER	Mon, Apr 11, 2016	20.99	21.10	20.77	20.79
6010	NASDAQ	TER	Fri, Apr 8, 2016	20.90	21.16	20.77	20.86
6009	NASDAQ	TER	Thu, Apr 7, 2016	21.12	21.14	20.61	20.63
6008	NASDAQ	TER	Wed, Apr 6, 2016	21.10	21.29	21.01	21.19
6007	NASDAQ	TER	Tue, Apr 5, 2016	21.66	21.66	21.66	21.17
6006	NASDAQ	TER	Mon, Apr 4, 2016	21.75	21.84	21.54	21.66
6005	NASDAQ	TER	Fri, Apr 1, 2016	21.42	21.78	21.32	21.75
6004	NASDAQ	TER	Thu, Mar 31, 2016	21.56	21.70	21.40	21.59
6003	NASDAQ	TER	Wed, Mar 30, 2016	21.64	21.83	21.49	21.56
6002	NASDAQ	TER	Tue, Mar 29, 2016	20.95	21.50	20.81	21.46
6001	NASDAQ	TER	Mon, Mar 28, 2016	21.13	21.18	20.96	21.05
6000	NASDAQ	TER	Thu, Mar 24, 2016	21.06	21.06	21.06	21.09
5999	NASDAQ	TER	Wed, Mar 23, 2016	21.18	21.20	20.98	21.06
5998	NASDAQ	TER	Tue, Mar 22, 2016	21.18	21.39	21.11	21.21
5997	NASDAQ	TER	Mon, Mar 21, 2016	21.17	21.35	20.87	21.31
5996	NASDAQ	TER	Fri, Mar 18, 2016	20.90	21.47	20.78	21.25
5995	NASDAQ	TER	Thu, Mar 17, 2016	20.66	20.89	20.50	20.80
5994	NASDAQ	TER	Wed, Mar 16, 2016	20.28	20.64	20.14	20.61
5993	NASDAQ	TER	Tue, Mar 15, 2016	20.05	20.05	20.05	20.26
5992	NASDAQ	TER	Mon, Mar 14, 2016	20.06	20.23	19.97	20.05
5991	NASDAQ	TER	Fri, Mar 11, 2016	20.00	20.28	19.95	20.16
5990	NASDAQ	TER	Thu, Mar 10, 2016	19.75	20.00	19.63	19.85
5989	NASDAQ	TER	Wed, Mar 9, 2016	19.56	19.56	19.56	19.64
5988	NASDAQ	TER	Tue, Mar 8, 2016	19.81	19.87	19.33	19.56
5987	NASDAQ	TER	Mon, Mar 7, 2016	19.56	20.00	19.53	19.97
5986	NASDAQ	TER	Fri, Mar 4, 2016	19.84	19.89	19.54	19.67
5985	NASDAQ	TER	Thu, Mar 3, 2016	19.60	19.60	19.60	19.75
5984	NASDAQ	TER	Wed, Mar 2, 2016	19.49	19.70	19.43	19.60
5983	NASDAQ	TER	Tue, Mar 1, 2016	19.08	19.08	19.08	19.56
5982	NASDAQ	TER	Mon, Feb 29, 2016	19.17	19.33	19.05	19.08
5981	NASDAQ	TER	Fri, Feb 26, 2016	19.24	19.24	19.24	19.12
5980	NASDAQ	TER	Thu, Feb 25, 2016	18.98	19.25	18.83	19.24
5979	NASDAQ	TER	Wed, Feb 24, 2016	18.42	19.00	18.30	18.96
5978	NASDAQ	TER	Tue, Feb 23, 2016	18.84	18.97	18.63	18.65
5977	NASDAQ	TER	Mon, Feb 22, 2016	18.98	19.12	18.76	18.88
5976	NASDAQ	TER	Fri, Feb 19, 2016	18.79	19.05	18.74	18.83
5975	NASDAQ	TER	Thu, Feb 18, 2016	18.82	18.94	18.68	18.79
5974	NASDAQ	TER	Wed, Feb 17, 2016	18.37	18.88	18.36	18.72
5973	NASDAQ	TER	Tue, Feb 16, 2016	17.89	18.47	17.89	18.23
5972	NASDAQ	TER	Fri, Feb 12, 2016	17.70	17.76	17.45	17.72
5971	NASDAQ	TER	Thu, Feb 11, 2016	17.64	17.83	17.34	17.55
5970	NASDAQ	TER	Wed, Feb 10, 2016	17.84	18.25	17.77	17.93
5969	NASDAQ	TER	Tue, Feb 9, 2016	17.77	18.12	17.71	17.77
5968	NASDAQ	TER	Mon, Feb 8, 2016	18.07	18.21	17.78	17.95
5967	NASDAQ	TER	Fri, Feb 5, 2016	18.56	18.59	18.25	18.35
5966	NASDAQ	TER	Thu, Feb 4, 2016	18.55	18.97	18.51	18.69
5965	NASDAQ	TER	Wed, Feb 3, 2016	18.72	18.92	18.36	18.54
5964	NASDAQ	TER	Tue, Feb 2, 2016	19.20	19.54	18.75	18.80
5963	NASDAQ	TER	Mon, Feb 1, 2016	19.25	19.57	19.09	19.47
5962	NASDAQ	TER	Fri, Jan 29, 2016	19.13	19.76	19.05	19.43
5961	NASDAQ	TER	Thu, Jan 28, 2016	21.08	21.08	18.53	18.99
5960	NASDAQ	TER	Wed, Jan 27, 2016	19.78	20.56	19.78	19.94
5959	NASDAQ	TER	Tue, Jan 26, 2016	19.50	19.91	19.38	19.82
5958	NASDAQ	TER	Mon, Jan 25, 2016	19.75	19.83	19.39	19.44
5957	NASDAQ	TER	Fri, Jan 22, 2016	19.69	19.98	19.58	19.78
5956	NASDAQ	TER	Thu, Jan 21, 2016	19.50	19.64	19.19	19.35
5955	NASDAQ	TER	Wed, Jan 20, 2016	19.27	19.61	18.82	19.41
5954	NASDAQ	TER	Tue, Jan 19, 2016	19.28	19.34	18.98	19.19
5953	NASDAQ	TER	Fri, Jan 15, 2016	18.55	19.05	18.55	18.98
5952	NASDAQ	TER	Thu, Jan 14, 2016	19.07	19.71	18.89	19.41
5951	NASDAQ	TER	Wed, Jan 13, 2016	19.44	19.50	18.86	18.95
5950	NASDAQ	TER	Tue, Jan 12, 2016	19.48	19.61	19.19	19.43
5949	NASDAQ	TER	Mon, Jan 11, 2016	19.29	19.34	18.96	19.22
5948	NASDAQ	TER	Fri, Jan 8, 2016	19.58	19.65	19.06	19.11
5947	NASDAQ	TER	Thu, Jan 7, 2016	19.48	19.88	19.46	19.51
5946	NASDAQ	TER	Wed, Jan 6, 2016	20.13	20.28	19.87	20.04
5945	NASDAQ	TER	Tue, Jan 5, 2016	20.41	20.60	20.24	20.51
5944	NASDAQ	TER	Mon, Jan 4, 2016	20.46	20.48	20.13	20.34
5943	NASDAQ	TER	Thu, Dec 31, 2015	21.17	21.20	20.67	20.67
5942	NASDAQ	TER	Wed, Dec 30, 2015	21.47	21.47	21.17	21.24
5941	NASDAQ	TER	Tue, Dec 29, 2015	21.41	21.50	21.30	21.36
5940	NASDAQ	TER	Mon, Dec 28, 2015	21.36	21.36	21.02	21.32
5939	NASDAQ	TER	Thu, Dec 24, 2015	21.50	21.56	21.38	21.46
5938	NASDAQ	TER	Wed, Dec 23, 2015	21.25	21.58	21.12	21.48
5937	NASDAQ	TER	Tue, Dec 22, 2015	21.04	21.22	20.90	21.17
5936	NASDAQ	TER	Mon, Dec 21, 2015	20.80	21.01	20.62	20.99
5935	NASDAQ	TER	Fri, Dec 18, 2015	20.54	20.74	20.01	20.64
5934	NASDAQ	TER	Thu, Dec 17, 2015	20.64	21.15	20.56	20.62
5933	NASDAQ	TER	Wed, Dec 16, 2015	20.41	20.47	20.07	20.35
5932	NASDAQ	TER	Tue, Dec 15, 2015	20.09	20.29	20.03	20.26
5931	NASDAQ	TER	Mon, Dec 14, 2015	20.26	20.26	19.72	19.94
5930	NASDAQ	TER	Fri, Dec 11, 2015	20.22	20.44	20.11	20.22
5929	NASDAQ	TER	Thu, Dec 10, 2015	20.33	20.56	20.28	20.40
5928	NASDAQ	TER	Wed, Dec 9, 2015	20.56	20.75	20.22	20.32
5927	NASDAQ	TER	Tue, Dec 8, 2015	20.29	20.75	20.17	20.59
5926	NASDAQ	TER	Mon, Dec 7, 2015	20.63	20.83	20.53	20.60
5925	NASDAQ	TER	Fri, Dec 4, 2015	20.39	21.07	20.36	20.78
5924	NASDAQ	TER	Thu, Dec 3, 2015	21.04	21.09	20.12	20.38
5923	NASDAQ	TER	Wed, Dec 2, 2015	20.96	21.19	20.84	20.86
5922	NASDAQ	TER	Tue, Dec 1, 2015	20.87	21.05	20.81	21.01
5921	NASDAQ	TER	Mon, Nov 30, 2015	20.68	20.82	20.50	20.78
5920	NASDAQ	TER	Fri, Nov 27, 2015	20.59	20.73	20.51	20.62
5919	NASDAQ	TER	Wed, Nov 25, 2015	20.36	20.68	20.24	20.57
5918	NASDAQ	TER	Tue, Nov 24, 2015	20.42	20.55	20.23	20.42
5917	NASDAQ	TER	Mon, Nov 23, 2015	20.53	20.63	20.39	20.44
5916	NASDAQ	TER	Fri, Nov 20, 2015	20.60	20.71	20.53	20.58
5915	NASDAQ	TER	Thu, Nov 19, 2015	20.53	20.64	20.46	20.53
5914	NASDAQ	TER	Wed, Nov 18, 2015	20.14	20.52	20.07	20.50
5913	NASDAQ	TER	Tue, Nov 17, 2015	20.39	20.40	19.97	20.09
5912	NASDAQ	TER	Mon, Nov 16, 2015	19.89	20.29	19.79	20.27
5911	NASDAQ	TER	Fri, Nov 13, 2015	20.02	20.18	19.73	19.92
5910	NASDAQ	TER	Thu, Nov 12, 2015	20.12	20.33	20.01	20.01
5909	NASDAQ	TER	Wed, Nov 11, 2015	20.19	20.67	20.15	20.55
5908	NASDAQ	TER	Tue, Nov 10, 2015	19.90	20.18	19.89	20.11
5907	NASDAQ	TER	Mon, Nov 9, 2015	19.95	20.17	19.91	20.12
5906	NASDAQ	TER	Fri, Nov 6, 2015	19.78	20.07	19.75	19.99
5905	NASDAQ	TER	Thu, Nov 5, 2015	19.97	20.16	19.67	19.80
5904	NASDAQ	TER	Wed, Nov 4, 2015	20.10	20.14	19.97	20.00
5903	NASDAQ	TER	Tue, Nov 3, 2015	19.83	20.07	19.83	20.03
5902	NASDAQ	TER	Mon, Nov 2, 2015	19.57	19.96	19.51	19.91
5901	NASDAQ	TER	Fri, Oct 30, 2015	19.53	19.69	19.42	19.52
5900	NASDAQ	TER	Thu, Oct 29, 2015	19.73	20.03	19.35	19.38
5899	NASDAQ	TER	Wed, Oct 28, 2015	18.36	20.36	18.36	20.34
5898	NASDAQ	TER	Tue, Oct 27, 2015	18.65	18.86	18.47	18.54
5897	NASDAQ	TER	Mon, Oct 26, 2015	18.98	19.01	18.65	18.75
5896	NASDAQ	TER	Fri, Oct 23, 2015	18.84	19.11	18.76	19.05
5895	NASDAQ	TER	Thu, Oct 22, 2015	18.84	18.92	18.09	18.63
5894	NASDAQ	TER	Wed, Oct 21, 2015	18.67	19.29	18.58	18.60
5893	NASDAQ	TER	Tue, Oct 20, 2015	18.19	18.48	18.19	18.29
5892	NASDAQ	TER	Mon, Oct 19, 2015	18.16	18.30	18.11	18.24
5891	NASDAQ	TER	Fri, Oct 16, 2015	18.49	18.56	18.19	18.21
5890	NASDAQ	TER	Thu, Oct 15, 2015	18.73	18.87	18.39	18.50
5889	NASDAQ	TER	Wed, Oct 14, 2015	18.18	18.96	18.11	18.60
5888	NASDAQ	TER	Tue, Oct 13, 2015	18.34	18.40	18.13	18.17
5887	NASDAQ	TER	Mon, Oct 12, 2015	18.75	18.76	18.50	18.54
5886	NASDAQ	TER	Fri, Oct 9, 2015	19.09	19.18	18.60	18.68
5885	NASDAQ	TER	Thu, Oct 8, 2015	18.90	19.23	18.83	19.09
5884	NASDAQ	TER	Wed, Oct 7, 2015	19.04	19.27	18.79	19.02
5883	NASDAQ	TER	Tue, Oct 6, 2015	19.19	19.19	18.67	18.85
5882	NASDAQ	TER	Mon, Oct 5, 2015	18.40	18.73	18.23	18.70
5881	NASDAQ	TER	Fri, Oct 2, 2015	17.50	18.22	17.50	18.22
5880	NASDAQ	TER	Thu, Oct 1, 2015	18.00	18.02	17.43	17.80
5879	NASDAQ	TER	Wed, Sep 30, 2015	17.32	18.06	17.32	18.01
5878	NASDAQ	TER	Tue, Sep 29, 2015	16.91	17.19	16.89	17.13
5877	NASDAQ	TER	Mon, Sep 28, 2015	17.14	17.26	16.94	16.96
5876	NASDAQ	TER	Fri, Sep 25, 2015	17.54	17.61	17.22	17.32
5875	NASDAQ	TER	Thu, Sep 24, 2015	17.11	17.50	16.85	17.35
5874	NASDAQ	TER	Wed, Sep 23, 2015	17.52	17.75	17.33	17.33
5873	NASDAQ	TER	Tue, Sep 22, 2015	17.73	17.82	17.47	17.54
5872	NASDAQ	TER	Mon, Sep 21, 2015	18.44	18.89	17.99	18.03
5871	NASDAQ	TER	Fri, Sep 18, 2015	18.54	18.79	18.33	18.43
5870	NASDAQ	TER	Thu, Sep 17, 2015	18.87	19.17	18.80	18.86
5869	NASDAQ	TER	Wed, Sep 16, 2015	18.98	19.39	18.90	19.31
5868	NASDAQ	TER	Tue, Sep 15, 2015	18.31	19.06	18.14	18.97
5867	NASDAQ	TER	Mon, Sep 14, 2015	17.92	17.99	17.71	17.93
5866	NASDAQ	TER	Fri, Sep 11, 2015	18.33	18.33	17.67	17.89
5865	NASDAQ	TER	Thu, Sep 10, 2015	17.77	18.14	17.70	17.89
5864	NASDAQ	TER	Wed, Sep 9, 2015	18.21	18.40	17.71	17.77
5863	NASDAQ	TER	Tue, Sep 8, 2015	18.02	18.19	17.90	18.11
5862	NASDAQ	TER	Fri, Sep 4, 2015	17.69	17.93	17.60	17.62
5861	NASDAQ	TER	Thu, Sep 3, 2015	17.98	18.18	17.87	18.01
5860	NASDAQ	TER	Wed, Sep 2, 2015	17.81	17.84	17.51	17.81
5859	NASDAQ	TER	Tue, Sep 1, 2015	17.58	17.91	17.43	17.56
5858	NASDAQ	TER	Mon, Aug 31, 2015	18.01	18.31	17.93	18.04
5857	NASDAQ	TER	Fri, Aug 28, 2015	17.88	18.13	17.77	18.02
5856	NASDAQ	TER	Thu, Aug 27, 2015	17.86	18.01	17.49	17.99
5855	NASDAQ	TER	Wed, Aug 26, 2015	17.14	17.58	16.96	17.51
5854	NASDAQ	TER	Tue, Aug 25, 2015	17.46	17.67	16.77	16.78
5853	NASDAQ	TER	Mon, Aug 24, 2015	16.19	17.44	16.06	16.79
5852	NASDAQ	TER	Fri, Aug 21, 2015	17.49	17.82	17.26	17.26
5851	NASDAQ	TER	Thu, Aug 20, 2015	18.08	18.14	17.73	17.75
5850	NASDAQ	TER	Wed, Aug 19, 2015	19.23	19.23	18.13	18.25
5849	NASDAQ	TER	Tue, Aug 18, 2015	18.78	18.82	18.42	18.45
5848	NASDAQ	TER	Mon, Aug 17, 2015	18.50	18.86	18.48	18.75
5847	NASDAQ	TER	Fri, Aug 14, 2015	18.50	18.75	18.36	18.65
5846	NASDAQ	TER	Thu, Aug 13, 2015	17.35	19.14	17.19	18.57
5845	NASDAQ	TER	Wed, Aug 12, 2015	18.49	18.98	18.45	18.87
5844	NASDAQ	TER	Tue, Aug 11, 2015	19.04	19.23	18.83	18.92
5843	NASDAQ	TER	Mon, Aug 10, 2015	19.10	19.35	19.08	19.29
5842	NASDAQ	TER	Fri, Aug 7, 2015	18.83	18.95	18.69	18.93
5841	NASDAQ	TER	Thu, Aug 6, 2015	18.96	18.99	18.52	18.90
5840	NASDAQ	TER	Wed, Aug 5, 2015	18.87	19.23	18.77	18.95
5839	NASDAQ	TER	Tue, Aug 4, 2015	18.82	18.94	18.51	18.70
5838	NASDAQ	TER	Mon, Aug 3, 2015	19.19	19.31	18.79	18.82
5837	NASDAQ	TER	Fri, Jul 31, 2015	19.24	19.42	19.14	19.26
5836	NASDAQ	TER	Thu, Jul 30, 2015	19.56	20.00	18.71	19.19
5835	NASDAQ	TER	Wed, Jul 29, 2015	18.49	18.73	18.35	18.61
5834	NASDAQ	TER	Tue, Jul 28, 2015	18.33	18.71	18.18	18.56
5833	NASDAQ	TER	Mon, Jul 27, 2015	18.23	18.46	18.08	18.29
5832	NASDAQ	TER	Fri, Jul 24, 2015	18.80	18.89	18.31	18.36
5831	NASDAQ	TER	Thu, Jul 23, 2015	18.76	19.07	18.72	18.82
5830	NASDAQ	TER	Wed, Jul 22, 2015	18.72	18.72	18.45	18.60
5829	NASDAQ	TER	Tue, Jul 21, 2015	18.89	19.15	18.89	18.99
5828	NASDAQ	TER	Mon, Jul 20, 2015	19.24	19.28	18.92	18.93
5827	NASDAQ	TER	Fri, Jul 17, 2015	19.29	19.35	19.09	19.21
5826	NASDAQ	TER	Thu, Jul 16, 2015	19.67	19.67	18.95	19.29
5825	NASDAQ	TER	Wed, Jul 15, 2015	19.53	19.53	19.16	19.26
5824	NASDAQ	TER	Tue, Jul 14, 2015	19.60	19.66	19.41	19.53
5823	NASDAQ	TER	Mon, Jul 13, 2015	19.52	19.61	19.24	19.53
5822	NASDAQ	TER	Fri, Jul 10, 2015	19.30	19.49	19.22	19.34
5821	NASDAQ	TER	Thu, Jul 9, 2015	19.43	19.50	19.02	19.13
5820	NASDAQ	TER	Wed, Jul 8, 2015	19.12	19.24	18.90	19.04
5819	NASDAQ	TER	Tue, Jul 7, 2015	19.38	19.43	18.78	19.36
5818	NASDAQ	TER	Mon, Jul 6, 2015	19.23	19.49	19.20	19.38
5817	NASDAQ	TER	Thu, Jul 2, 2015	19.44	19.49	19.32	19.43
5816	NASDAQ	TER	Wed, Jul 1, 2015	19.53	19.67	19.19	19.35
5815	NASDAQ	TER	Tue, Jun 30, 2015	19.44	19.44	19.11	19.29
5814	NASDAQ	TER	Mon, Jun 29, 2015	19.41	19.68	19.22	19.24
5813	NASDAQ	TER	Fri, Jun 26, 2015	19.95	20.07	19.64	19.71
5812	NASDAQ	TER	Thu, Jun 25, 2015	20.23	20.26	19.99	20.07
5811	NASDAQ	TER	Wed, Jun 24, 2015	20.28	20.49	20.04	20.13
5810	NASDAQ	TER	Tue, Jun 23, 2015	20.71	20.74	20.45	20.49
5809	NASDAQ	TER	Mon, Jun 22, 2015	20.45	20.85	20.45	20.62
5808	NASDAQ	TER	Fri, Jun 19, 2015	21.07	21.14	20.70	20.76
5807	NASDAQ	TER	Thu, Jun 18, 2015	20.93	21.22	20.93	21.07
5806	NASDAQ	TER	Wed, Jun 17, 2015	20.93	21.06	20.80	20.91
5805	NASDAQ	TER	Tue, Jun 16, 2015	20.79	20.99	20.73	20.84
5804	NASDAQ	TER	Mon, Jun 15, 2015	20.76	20.88	20.37	20.83
5803	NASDAQ	TER	Fri, Jun 12, 2015	21.21	21.22	21.00	21.02
5802	NASDAQ	TER	Thu, Jun 11, 2015	21.15	21.22	20.98	21.21
5801	NASDAQ	TER	Wed, Jun 10, 2015	21.00	21.16	20.81	21.13
5800	NASDAQ	TER	Tue, Jun 9, 2015	20.80	20.95	20.63	20.85
5799	NASDAQ	TER	Mon, Jun 8, 2015	21.08	21.12	20.73	20.83
5798	NASDAQ	TER	Fri, Jun 5, 2015	20.67	21.18	20.63	21.16
5797	NASDAQ	TER	Thu, Jun 4, 2015	20.92	20.98	20.61	20.75
5796	NASDAQ	TER	Wed, Jun 3, 2015	21.06	21.26	20.93	21.06
5795	NASDAQ	TER	Tue, Jun 2, 2015	21.07	21.10	20.79	20.94
5794	NASDAQ	TER	Mon, Jun 1, 2015	21.27	21.30	20.93	21.21
5793	NASDAQ	TER	Fri, May 29, 2015	21.09	21.33	20.94	21.15
5792	NASDAQ	TER	Thu, May 28, 2015	21.12	21.28	21.06	21.19
5791	NASDAQ	TER	Wed, May 27, 2015	20.63	21.20	20.60	21.15
5790	NASDAQ	TER	Tue, May 26, 2015	20.66	20.69	20.33	20.56
5789	NASDAQ	TER	Fri, May 22, 2015	20.74	20.84	20.64	20.71
5788	NASDAQ	TER	Thu, May 21, 2015	20.66	20.86	20.56	20.80
5787	NASDAQ	TER	Wed, May 20, 2015	20.72	20.85	20.56	20.69
5786	NASDAQ	TER	Tue, May 19, 2015	20.75	20.82	20.60	20.71
5785	NASDAQ	TER	Mon, May 18, 2015	20.66	20.84	20.56	20.72
5784	NASDAQ	TER	Fri, May 15, 2015	20.82	20.89	20.58	20.63
5783	NASDAQ	TER	Thu, May 14, 2015	20.48	20.79	20.27	20.72
5782	NASDAQ	TER	Wed, May 13, 2015	20.84	20.91	20.29	20.42
5781	NASDAQ	TER	Tue, May 12, 2015	20.55	20.74	20.37	20.45
5780	NASDAQ	TER	Mon, May 11, 2015	20.47	20.70	20.36	20.68
5779	NASDAQ	TER	Fri, May 8, 2015	20.15	20.71	20.15	20.51
5778	NASDAQ	TER	Thu, May 7, 2015	20.00	20.14	19.87	20.05
5777	NASDAQ	TER	Wed, May 6, 2015	19.98	20.03	19.72	19.91
5776	NASDAQ	TER	Tue, May 5, 2015	20.20	20.26	19.72	19.82
5775	NASDAQ	TER	Mon, May 4, 2015	20.35	20.50	20.21	20.28
5774	NASDAQ	TER	Fri, May 1, 2015	19.52	20.50	19.51	20.30
5773	NASDAQ	TER	Thu, Apr 30, 2015	18.41	18.46	18.20	18.25
5772	NASDAQ	TER	Wed, Apr 29, 2015	18.44	18.68	18.35	18.53
5771	NASDAQ	TER	Tue, Apr 28, 2015	18.05	18.63	18.03	18.57
5770	NASDAQ	TER	Mon, Apr 27, 2015	18.38	18.54	18.04	18.12
5769	NASDAQ	TER	Fri, Apr 24, 2015	18.78	18.78	18.30	18.39
5768	NASDAQ	TER	Thu, Apr 23, 2015	18.62	18.81	18.46	18.73
5767	NASDAQ	TER	Wed, Apr 22, 2015	18.47	18.80	18.36	18.74
5766	NASDAQ	TER	Tue, Apr 21, 2015	18.72	18.75	18.42	18.46
5765	NASDAQ	TER	Mon, Apr 20, 2015	18.41	18.70	18.37	18.54
5764	NASDAQ	TER	Fri, Apr 17, 2015	18.52	18.54	18.13	18.24
5763	NASDAQ	TER	Thu, Apr 16, 2015	18.70	18.97	18.65	18.72
5762	NASDAQ	TER	Wed, Apr 15, 2015	18.95	19.13	18.81	18.85
5761	NASDAQ	TER	Tue, Apr 14, 2015	19.14	19.14	18.78	18.87
5760	NASDAQ	TER	Mon, Apr 13, 2015	19.34	19.42	19.14	19.16
5759	NASDAQ	TER	Fri, Apr 10, 2015	19.24	19.38	19.13	19.37
5758	NASDAQ	TER	Thu, Apr 9, 2015	18.84	19.20	18.72	19.19
5757	NASDAQ	TER	Wed, Apr 8, 2015	18.76	19.12	18.76	18.97
5756	NASDAQ	TER	Tue, Apr 7, 2015	18.86	19.07	18.76	18.82
5755	NASDAQ	TER	Mon, Apr 6, 2015	18.61	19.01	18.54	18.89
5754	NASDAQ	TER	Thu, Apr 2, 2015	18.86	18.97	18.62	18.86
5753	NASDAQ	TER	Wed, Apr 1, 2015	18.79	18.87	18.48	18.73
5752	NASDAQ	TER	Tue, Mar 31, 2015	19.04	19.09	18.62	18.85
5751	NASDAQ	TER	Mon, Mar 30, 2015	18.87	19.14	18.77	19.11
5750	NASDAQ	TER	Fri, Mar 27, 2015	18.43	18.81	18.31	18.75
5749	NASDAQ	TER	Thu, Mar 26, 2015	18.46	18.75	18.29	18.43
5748	NASDAQ	TER	Wed, Mar 25, 2015	19.93	19.93	18.78	18.81
5747	NASDAQ	TER	Tue, Mar 24, 2015	19.98	20.05	19.83	19.91
5746	NASDAQ	TER	Mon, Mar 23, 2015	20.05	20.15	19.91	20.01
5745	NASDAQ	TER	Fri, Mar 20, 2015	19.84	20.12	19.75	20.10
5744	NASDAQ	TER	Thu, Mar 19, 2015	19.65	19.75	19.53	19.67
5743	NASDAQ	TER	Wed, Mar 18, 2015	19.65	19.80	19.37	19.72
5742	NASDAQ	TER	Tue, Mar 17, 2015	19.63	19.73	19.50	19.66
5741	NASDAQ	TER	Mon, Mar 16, 2015	19.50	19.88	19.50	19.85
5740	NASDAQ	TER	Fri, Mar 13, 2015	19.20	19.50	19.01	19.46
5739	NASDAQ	TER	Thu, Mar 12, 2015	18.92	19.22	18.90	19.18
5738	NASDAQ	TER	Wed, Mar 11, 2015	19.03	19.08	18.76	19.04
5737	NASDAQ	TER	Tue, Mar 10, 2015	18.87	19.00	18.69	18.91
5736	NASDAQ	TER	Mon, Mar 9, 2015	19.13	19.27	19.10	19.13
5735	NASDAQ	TER	Fri, Mar 6, 2015	19.21	19.37	19.06	19.15
5734	NASDAQ	TER	Thu, Mar 5, 2015	19.50	19.56	19.25	19.30
5733	NASDAQ	TER	Wed, Mar 4, 2015	19.55	19.58	19.31	19.45
5732	NASDAQ	TER	Tue, Mar 3, 2015	19.93	20.00	19.60	19.66
5731	NASDAQ	TER	Mon, Mar 2, 2015	19.42	20.00	19.37	19.97
5730	NASDAQ	TER	Fri, Feb 27, 2015	19.61	19.62	19.27	19.32
5729	NASDAQ	TER	Thu, Feb 26, 2015	19.60	19.78	19.54	19.64
5728	NASDAQ	TER	Wed, Feb 25, 2015	19.84	19.99	19.61	19.63
5727	NASDAQ	TER	Tue, Feb 24, 2015	19.63	20.07	19.56	20.00
5726	NASDAQ	TER	Mon, Feb 23, 2015	19.82	19.90	19.58	19.61
5725	NASDAQ	TER	Fri, Feb 20, 2015	19.47	19.86	19.26	19.83
5724	NASDAQ	TER	Thu, Feb 19, 2015	19.14	19.58	19.13	19.50
5723	NASDAQ	TER	Wed, Feb 18, 2015	19.29	19.42	19.18	19.24
5722	NASDAQ	TER	Tue, Feb 17, 2015	19.39	19.44	19.25	19.30
5721	NASDAQ	TER	Fri, Feb 13, 2015	19.43	19.66	19.32	19.43
5720	NASDAQ	TER	Thu, Feb 12, 2015	19.42	19.58	19.37	19.39
5719	NASDAQ	TER	Wed, Feb 11, 2015	19.50	19.50	19.23	19.32
5718	NASDAQ	TER	Tue, Feb 10, 2015	19.07	19.50	18.84	19.50
5717	NASDAQ	TER	Mon, Feb 9, 2015	18.83	19.00	18.73	18.98
5716	NASDAQ	TER	Fri, Feb 6, 2015	18.91	19.15	18.85	18.94
5715	NASDAQ	TER	Thu, Feb 5, 2015	18.78	19.00	18.52	18.92
5714	NASDAQ	TER	Wed, Feb 4, 2015	18.50	18.81	18.47	18.68
5713	NASDAQ	TER	Tue, Feb 3, 2015	18.13	18.60	18.07	18.59
5712	NASDAQ	TER	Mon, Feb 2, 2015	18.04	18.20	17.60	17.99
5711	NASDAQ	TER	Fri, Jan 30, 2015	18.04	18.45	17.90	18.10
5710	NASDAQ	TER	Thu, Jan 29, 2015	19.24	19.55	18.45	18.62
5709	NASDAQ	TER	Wed, Jan 28, 2015	19.04	19.28	18.70	18.74
5708	NASDAQ	TER	Tue, Jan 27, 2015	19.00	19.14	18.80	18.88
5707	NASDAQ	TER	Mon, Jan 26, 2015	18.94	19.38	18.76	19.36
5706	NASDAQ	TER	Fri, Jan 23, 2015	19.12	19.20	18.99	19.01
5705	NASDAQ	TER	Thu, Jan 22, 2015	19.00	19.16	18.62	19.15
5704	NASDAQ	TER	Wed, Jan 21, 2015	18.61	19.13	18.51	18.94
5703	NASDAQ	TER	Tue, Jan 20, 2015	18.61	18.75	18.37	18.67
5702	NASDAQ	TER	Fri, Jan 16, 2015	18.06	18.60	18.04	18.58
5701	NASDAQ	TER	Thu, Jan 15, 2015	18.33	18.54	18.09	18.15
5700	NASDAQ	TER	Wed, Jan 14, 2015	17.95	18.38	17.95	18.25
5699	NASDAQ	TER	Tue, Jan 13, 2015	18.66	19.15	17.98	18.18
5698	NASDAQ	TER	Mon, Jan 12, 2015	18.87	19.17	18.38	18.49
5697	NASDAQ	TER	Fri, Jan 9, 2015	19.47	19.56	19.17	19.42
5696	NASDAQ	TER	Thu, Jan 8, 2015	19.09	19.54	19.04	19.48
5695	NASDAQ	TER	Wed, Jan 7, 2015	18.86	18.99	18.71	18.89
5694	NASDAQ	TER	Tue, Jan 6, 2015	19.35	19.41	18.68	18.74
5693	NASDAQ	TER	Mon, Jan 5, 2015	19.54	19.64	19.32	19.33
5692	NASDAQ	TER	Fri, Jan 2, 2015	19.92	20.00	19.47	19.70
5691	NASDAQ	TER	Wed, Dec 31, 2014	20.03	20.14	19.78	19.79
5690	NASDAQ	TER	Tue, Dec 30, 2014	20.05	20.12	19.87	19.95
5689	NASDAQ	TER	Mon, Dec 29, 2014	20.25	20.28	20.07	20.14
5688	NASDAQ	TER	Fri, Dec 26, 2014	20.40	20.49	20.25	20.28
5687	NASDAQ	TER	Wed, Dec 24, 2014	20.23	20.43	20.13	20.37
5686	NASDAQ	TER	Tue, Dec 23, 2014	20.23	20.38	20.08	20.17
5685	NASDAQ	TER	Mon, Dec 22, 2014	19.78	20.25	19.77	20.16
5684	NASDAQ	TER	Fri, Dec 19, 2014	20.04	20.05	19.72	19.83
5683	NASDAQ	TER	Thu, Dec 18, 2014	19.40	20.08	19.27	20.08
5682	NASDAQ	TER	Wed, Dec 17, 2014	19.03	19.62	18.89	19.61
5681	NASDAQ	TER	Tue, Dec 16, 2014	19.04	19.36	18.89	18.96
5680	NASDAQ	TER	Mon, Dec 15, 2014	19.42	19.67	19.03	19.09
5679	NASDAQ	TER	Fri, Dec 12, 2014	19.34	19.64	19.30	19.31
5678	NASDAQ	TER	Thu, Dec 11, 2014	19.66	19.92	19.48	19.56
5677	NASDAQ	TER	Wed, Dec 10, 2014	19.93	20.06	19.48	19.51
5676	NASDAQ	TER	Tue, Dec 9, 2014	19.44	20.06	19.20	20.03
5675	NASDAQ	TER	Mon, Dec 8, 2014	20.08	20.20	19.57	19.77
5674	NASDAQ	TER	Fri, Dec 5, 2014	20.00	20.24	19.96	20.18
5673	NASDAQ	TER	Thu, Dec 4, 2014	20.20	20.21	19.90	20.00
5672	NASDAQ	TER	Wed, Dec 3, 2014	19.81	20.26	19.76	20.21
5671	NASDAQ	TER	Tue, Dec 2, 2014	19.64	19.78	19.52	19.77
5670	NASDAQ	TER	Mon, Dec 1, 2014	19.69	19.93	19.60	19.63
5669	NASDAQ	TER	Fri, Nov 28, 2014	20.00	20.00	19.76	19.85
5668	NASDAQ	TER	Wed, Nov 26, 2014	19.47	19.98	19.44	19.98
5667	NASDAQ	TER	Tue, Nov 25, 2014	19.75	19.84	19.49	19.50
5666	NASDAQ	TER	Mon, Nov 24, 2014	19.44	19.75	19.34	19.75
5665	NASDAQ	TER	Fri, Nov 21, 2014	19.37	19.47	19.16	19.44
5664	NASDAQ	TER	Thu, Nov 20, 2014	18.93	19.22	18.93	19.14
5663	NASDAQ	TER	Wed, Nov 19, 2014	19.20	19.24	18.78	19.08
5662	NASDAQ	TER	Tue, Nov 18, 2014	18.86	19.36	18.84	19.20
5661	NASDAQ	TER	Mon, Nov 17, 2014	19.05	19.05	18.64	18.79
5660	NASDAQ	TER	Fri, Nov 14, 2014	18.82	19.13	18.79	19.08
5659	NASDAQ	TER	Thu, Nov 13, 2014	19.29	19.39	19.05	19.05
5658	NASDAQ	TER	Wed, Nov 12, 2014	18.99	19.24	18.97	19.23
5657	NASDAQ	TER	Tue, Nov 11, 2014	19.17	19.23	18.99	19.05
5656	NASDAQ	TER	Mon, Nov 10, 2014	19.07	19.26	18.98	19.19
5655	NASDAQ	TER	Fri, Nov 7, 2014	19.37	19.40	18.87	19.04
5654	NASDAQ	TER	Thu, Nov 6, 2014	19.02	19.34	18.97	19.30
5653	NASDAQ	TER	Wed, Nov 5, 2014	18.63	19.10	18.41	19.10
5652	NASDAQ	TER	Tue, Nov 4, 2014	18.50	18.59	18.33	18.46
5651	NASDAQ	TER	Mon, Nov 3, 2014	18.40	18.73	18.40	18.49
5650	NASDAQ	TER	Fri, Oct 31, 2014	18.16	18.42	18.11	18.40
5649	NASDAQ	TER	Thu, Oct 30, 2014	17.75	17.91	17.43	17.79
5648	NASDAQ	TER	Wed, Oct 29, 2014	17.89	18.08	17.66	17.82
5647	NASDAQ	TER	Tue, Oct 28, 2014	17.89	18.03	17.75	17.93
5646	NASDAQ	TER	Mon, Oct 27, 2014	17.84	17.92	17.47	17.80
5645	NASDAQ	TER	Fri, Oct 24, 2014	17.95	18.58	17.95	18.11
5644	NASDAQ	TER	Thu, Oct 23, 2014	16.93	18.17	16.86	17.82
5643	NASDAQ	TER	Wed, Oct 22, 2014	17.86	17.95	17.33	17.38
5642	NASDAQ	TER	Tue, Oct 21, 2014	17.48	17.89	17.40	17.83
5641	NASDAQ	TER	Mon, Oct 20, 2014	16.85	17.41	16.72	17.31
5640	NASDAQ	TER	Fri, Oct 17, 2014	17.02	17.11	16.72	16.79
5639	NASDAQ	TER	Thu, Oct 16, 2014	16.17	16.99	16.11	16.77
5638	NASDAQ	TER	Wed, Oct 15, 2014	16.14	16.68	16.02	16.53
5637	NASDAQ	TER	Tue, Oct 14, 2014	16.34	16.73	16.23	16.42
5636	NASDAQ	TER	Mon, Oct 13, 2014	16.56	16.77	16.15	16.16
5635	NASDAQ	TER	Fri, Oct 10, 2014	17.74	17.78	16.52	16.53
5634	NASDAQ	TER	Thu, Oct 9, 2014	18.58	18.59	17.94	17.97
5633	NASDAQ	TER	Wed, Oct 8, 2014	18.14	18.67	17.89	18.66
5632	NASDAQ	TER	Tue, Oct 7, 2014	18.37	18.52	18.08	18.09
5631	NASDAQ	TER	Mon, Oct 6, 2014	18.48	18.61	18.31	18.43
5630	NASDAQ	TER	Fri, Oct 3, 2014	18.61	18.77	18.30	18.35
5629	NASDAQ	TER	Thu, Oct 2, 2014	18.72	18.90	18.51	18.74
5628	NASDAQ	TER	Wed, Oct 1, 2014	19.33	19.35	18.75	18.77
5627	NASDAQ	TER	Tue, Sep 30, 2014	19.56	19.57	19.10	19.39
5626	NASDAQ	TER	Mon, Sep 29, 2014	19.31	19.77	19.24	19.61
5625	NASDAQ	TER	Fri, Sep 26, 2014	19.63	19.69	19.41	19.55
5624	NASDAQ	TER	Thu, Sep 25, 2014	19.54	19.70	18.94	19.51
5623	NASDAQ	TER	Wed, Sep 24, 2014	19.71	19.92	19.50	19.88
5622	NASDAQ	TER	Tue, Sep 23, 2014	20.02	20.13	19.64	19.66
5621	NASDAQ	TER	Mon, Sep 22, 2014	20.36	20.38	20.07	20.16
5620	NASDAQ	TER	Fri, Sep 19, 2014	20.76	20.79	20.33	20.47
5619	NASDAQ	TER	Thu, Sep 18, 2014	20.66	20.83	20.55	20.72
5618	NASDAQ	TER	Wed, Sep 17, 2014	20.70	20.88	20.53	20.57
5617	NASDAQ	TER	Tue, Sep 16, 2014	20.12	20.70	20.09	20.66
5616	NASDAQ	TER	Mon, Sep 15, 2014	20.31	20.38	20.08	20.20
5615	NASDAQ	TER	Fri, Sep 12, 2014	20.50	20.54	20.24	20.26
5614	NASDAQ	TER	Thu, Sep 11, 2014	19.94	20.58	19.90	20.57
5613	NASDAQ	TER	Wed, Sep 10, 2014	20.12	20.25	20.00	20.01
5612	NASDAQ	TER	Tue, Sep 9, 2014	20.03	20.44	19.98	20.12
5611	NASDAQ	TER	Mon, Sep 8, 2014	20.20	20.43	19.99	20.03
5610	NASDAQ	TER	Fri, Sep 5, 2014	20.15	20.23	19.91	20.21
5609	NASDAQ	TER	Thu, Sep 4, 2014	20.33	20.37	20.02	20.13
5608	NASDAQ	TER	Wed, Sep 3, 2014	20.61	20.63	20.35	20.36
5607	NASDAQ	TER	Tue, Sep 2, 2014	20.60	20.81	20.37	20.57
5606	NASDAQ	TER	Fri, Aug 29, 2014	20.35	20.60	20.30	20.59
5605	NASDAQ	TER	Thu, Aug 28, 2014	20.15	20.34	20.03	20.30
5604	NASDAQ	TER	Wed, Aug 27, 2014	20.21	20.30	20.18	20.23
5603	NASDAQ	TER	Tue, Aug 26, 2014	20.15	20.32	20.10	20.24
5602	NASDAQ	TER	Mon, Aug 25, 2014	20.24	20.25	19.95	20.08
5601	NASDAQ	TER	Fri, Aug 22, 2014	20.07	20.32	20.00	20.14
5600	NASDAQ	TER	Thu, Aug 21, 2014	19.94	20.35	19.88	20.13
5599	NASDAQ	TER	Wed, Aug 20, 2014	19.48	20.19	19.48	19.95
5598	NASDAQ	TER	Tue, Aug 19, 2014	19.41	19.71	19.40	19.56
5597	NASDAQ	TER	Mon, Aug 18, 2014	19.28	19.50	19.22	19.38
5596	NASDAQ	TER	Fri, Aug 15, 2014	19.17	19.26	18.93	19.13
5595	NASDAQ	TER	Thu, Aug 14, 2014	18.87	19.19	18.73	18.96
5594	NASDAQ	TER	Wed, Aug 13, 2014	18.82	18.94	18.71	18.84
5593	NASDAQ	TER	Tue, Aug 12, 2014	18.72	18.83	18.56	18.77
5592	NASDAQ	TER	Mon, Aug 11, 2014	18.79	19.00	18.73	18.73
5591	NASDAQ	TER	Fri, Aug 8, 2014	18.50	18.72	18.40	18.71
5590	NASDAQ	TER	Thu, Aug 7, 2014	18.84	18.84	18.47	18.51
5589	NASDAQ	TER	Wed, Aug 6, 2014	18.43	18.84	18.43	18.76
5588	NASDAQ	TER	Tue, Aug 5, 2014	18.37	18.77	18.32	18.57
5587	NASDAQ	TER	Mon, Aug 4, 2014	18.34	18.56	18.17	18.54
5586	NASDAQ	TER	Fri, Aug 1, 2014	18.20	18.37	18.02	18.27
5585	NASDAQ	TER	Thu, Jul 31, 2014	18.57	18.72	18.19	18.22
5584	NASDAQ	TER	Wed, Jul 30, 2014	18.81	18.81	18.52	18.70
5583	NASDAQ	TER	Tue, Jul 29, 2014	18.78	18.89	18.54	18.66
5582	NASDAQ	TER	Mon, Jul 28, 2014	18.28	18.79	18.16	18.68
5581	NASDAQ	TER	Fri, Jul 25, 2014	18.06	18.37	17.74	18.29
5580	NASDAQ	TER	Thu, Jul 24, 2014	19.24	19.24	18.02	18.12
5579	NASDAQ	TER	Wed, Jul 23, 2014	19.84	19.85	19.23	19.26
5578	NASDAQ	TER	Tue, Jul 22, 2014	19.85	19.91	19.78	19.84
5577	NASDAQ	TER	Mon, Jul 21, 2014	19.60	19.81	19.50	19.70
5576	NASDAQ	TER	Fri, Jul 18, 2014	19.52	19.70	19.48	19.60
5575	NASDAQ	TER	Thu, Jul 17, 2014	19.73	19.75	19.40	19.46
5574	NASDAQ	TER	Wed, Jul 16, 2014	19.92	20.00	19.75	19.78
5573	NASDAQ	TER	Tue, Jul 15, 2014	20.01	20.06	19.70	19.84
5572	NASDAQ	TER	Mon, Jul 14, 2014	20.04	20.09	19.83	20.00
5571	NASDAQ	TER	Fri, Jul 11, 2014	19.98	20.10	19.89	19.91
5570	NASDAQ	TER	Thu, Jul 10, 2014	19.70	20.14	19.55	20.00
5569	NASDAQ	TER	Wed, Jul 9, 2014	19.92	20.12	19.77	19.98
5568	NASDAQ	TER	Tue, Jul 8, 2014	19.93	19.97	19.63	19.91
5567	NASDAQ	TER	Mon, Jul 7, 2014	20.03	20.10	19.91	20.02
5566	NASDAQ	TER	Thu, Jul 3, 2014	19.94	20.23	19.91	20.01
5565	NASDAQ	TER	Wed, Jul 2, 2014	19.74	19.98	19.74	19.90
5564	NASDAQ	TER	Tue, Jul 1, 2014	19.61	19.92	19.61	19.78
5563	NASDAQ	TER	Mon, Jun 30, 2014	19.42	19.61	19.42	19.60
5562	NASDAQ	TER	Fri, Jun 27, 2014	19.29	19.49	19.25	19.45
5561	NASDAQ	TER	Thu, Jun 26, 2014	19.37	19.37	19.04	19.28
5560	NASDAQ	TER	Wed, Jun 25, 2014	19.27	19.37	19.11	19.33
5559	NASDAQ	TER	Tue, Jun 24, 2014	19.59	19.79	19.30	19.34
5558	NASDAQ	TER	Mon, Jun 23, 2014	19.38	19.63	19.36	19.61
5557	NASDAQ	TER	Fri, Jun 20, 2014	19.17	19.42	18.99	19.42
5556	NASDAQ	TER	Thu, Jun 19, 2014	19.23	19.23	19.05	19.17
5555	NASDAQ	TER	Wed, Jun 18, 2014	19.16	19.16	18.85	19.14
5554	NASDAQ	TER	Tue, Jun 17, 2014	19.10	19.29	19.00	19.11
5553	NASDAQ	TER	Mon, Jun 16, 2014	19.14	19.26	18.96	19.11
5552	NASDAQ	TER	Fri, Jun 13, 2014	19.19	19.38	19.06	19.12
5551	NASDAQ	TER	Thu, Jun 12, 2014	19.17	19.34	19.01	19.11
5550	NASDAQ	TER	Wed, Jun 11, 2014	19.19	19.23	18.99	19.22
5549	NASDAQ	TER	Tue, Jun 10, 2014	18.99	19.29	18.96	19.25
5548	NASDAQ	TER	Mon, Jun 9, 2014	18.88	19.11	18.84	19.05
5547	NASDAQ	TER	Fri, Jun 6, 2014	18.59	18.90	18.57	18.89
5546	NASDAQ	TER	Thu, Jun 5, 2014	18.30	18.64	18.23	18.52
5545	NASDAQ	TER	Wed, Jun 4, 2014	18.48	18.59	18.28	18.41
5544	NASDAQ	TER	Tue, Jun 3, 2014	17.94	18.15	17.84	18.03
5543	NASDAQ	TER	Mon, Jun 2, 2014	17.84	18.01	17.77	17.96
5542	NASDAQ	TER	Fri, May 30, 2014	17.95	17.99	17.76	17.80
5541	NASDAQ	TER	Thu, May 29, 2014	18.00	18.03	17.86	17.94
5540	NASDAQ	TER	Wed, May 28, 2014	18.02	18.06	17.84	17.94
5539	NASDAQ	TER	Tue, May 27, 2014	18.06	18.17	17.93	17.98
5538	NASDAQ	TER	Fri, May 23, 2014	18.00	18.10	17.89	17.94
5537	NASDAQ	TER	Thu, May 22, 2014	17.95	18.22	17.92	18.01
5536	NASDAQ	TER	Wed, May 21, 2014	17.83	18.03	17.80	17.96
5535	NASDAQ	TER	Tue, May 20, 2014	17.93	17.95	17.66	17.77
5534	NASDAQ	TER	Mon, May 19, 2014	17.76	18.11	17.75	17.98
5533	NASDAQ	TER	Fri, May 16, 2014	17.65	17.88	17.54	17.81
5532	NASDAQ	TER	Thu, May 15, 2014	17.78	17.90	17.34	17.60
5531	NASDAQ	TER	Wed, May 14, 2014	17.85	17.93	17.72	17.78
5530	NASDAQ	TER	Tue, May 13, 2014	18.00	18.03	17.80	17.89
5529	NASDAQ	TER	Mon, May 12, 2014	17.80	18.12	17.76	18.02
5528	NASDAQ	TER	Fri, May 9, 2014	17.57	17.71	17.43	17.67
5527	NASDAQ	TER	Thu, May 8, 2014	17.59	17.97	17.45	17.62
5526	NASDAQ	TER	Wed, May 7, 2014	17.54	17.67	17.37	17.63
5525	NASDAQ	TER	Tue, May 6, 2014	17.69	17.86	17.61	17.64
5524	NASDAQ	TER	Mon, May 5, 2014	17.66	17.87	17.51	17.74
5523	NASDAQ	TER	Fri, May 2, 2014	17.56	17.95	17.44	17.76
5522	NASDAQ	TER	Thu, May 1, 2014	17.65	17.74	17.47	17.57
5521	NASDAQ	TER	Wed, Apr 30, 2014	17.51	17.75	17.40	17.67
5520	NASDAQ	TER	Tue, Apr 29, 2014	17.53	17.74	17.31	17.58
5519	NASDAQ	TER	Mon, Apr 28, 2014	17.33	17.47	16.95	17.30
5518	NASDAQ	TER	Fri, Apr 25, 2014	18.11	18.11	17.22	17.32
5517	NASDAQ	TER	Thu, Apr 24, 2014	19.24	19.32	18.12	18.24
5516	NASDAQ	TER	Wed, Apr 23, 2014	19.45	19.46	19.09	19.18
5515	NASDAQ	TER	Tue, Apr 22, 2014	19.05	19.52	18.93	19.38
5514	NASDAQ	TER	Mon, Apr 21, 2014	19.13	19.13	18.79	19.03
5513	NASDAQ	TER	Thu, Apr 17, 2014	18.90	19.22	18.73	19.04
5512	NASDAQ	TER	Wed, Apr 16, 2014	18.73	18.82	18.21	18.79
5511	NASDAQ	TER	Tue, Apr 15, 2014	18.66	18.88	18.30	18.75
5510	NASDAQ	TER	Mon, Apr 14, 2014	19.00	19.08	18.47	18.60
5509	NASDAQ	TER	Fri, Apr 11, 2014	19.15	19.30	18.80	18.89
5508	NASDAQ	TER	Thu, Apr 10, 2014	19.76	19.92	19.01	19.02
5507	NASDAQ	TER	Wed, Apr 9, 2014	19.54	19.77	19.26	19.74
5506	NASDAQ	TER	Tue, Apr 8, 2014	19.39	19.68	19.27	19.46
5505	NASDAQ	TER	Mon, Apr 7, 2014	19.69	19.81	19.23	19.43
5504	NASDAQ	TER	Fri, Apr 4, 2014	20.49	20.57	19.64	19.77
5503	NASDAQ	TER	Thu, Apr 3, 2014	20.35	20.72	20.26	20.37
5502	NASDAQ	TER	Wed, Apr 2, 2014	20.09	20.56	19.98	20.34
5501	NASDAQ	TER	Tue, Apr 1, 2014	19.97	20.09	19.73	20.07
5500	NASDAQ	TER	Mon, Mar 31, 2014	19.66	19.98	19.59	19.89
5499	NASDAQ	TER	Fri, Mar 28, 2014	19.35	19.71	19.34	19.52
5498	NASDAQ	TER	Thu, Mar 27, 2014	19.66	19.71	19.14	19.38
5497	NASDAQ	TER	Wed, Mar 26, 2014	20.20	20.41	19.70	19.71
5496	NASDAQ	TER	Tue, Mar 25, 2014	20.06	20.46	19.84	20.13
5495	NASDAQ	TER	Mon, Mar 24, 2014	20.17	20.32	19.81	19.94
5494	NASDAQ	TER	Fri, Mar 21, 2014	20.37	20.43	20.08	20.15
5493	NASDAQ	TER	Thu, Mar 20, 2014	19.64	20.26	19.54	20.21
5492	NASDAQ	TER	Wed, Mar 19, 2014	19.83	19.87	19.50	19.62
5491	NASDAQ	TER	Tue, Mar 18, 2014	19.42	19.87	19.37	19.84
5490	NASDAQ	TER	Mon, Mar 17, 2014	19.38	19.52	19.36	19.41
5489	NASDAQ	TER	Fri, Mar 14, 2014	19.25	19.41	19.18	19.28
5488	NASDAQ	TER	Thu, Mar 13, 2014	19.63	19.80	19.07	19.25
5487	NASDAQ	TER	Wed, Mar 12, 2014	19.52	19.72	19.31	19.69
5486	NASDAQ	TER	Tue, Mar 11, 2014	19.60	19.82	19.41	19.61
5485	NASDAQ	TER	Mon, Mar 10, 2014	20.25	20.27	19.65	19.65
5484	NASDAQ	TER	Fri, Mar 7, 2014	19.91	20.24	19.91	20.23
5483	NASDAQ	TER	Thu, Mar 6, 2014	19.95	19.98	19.71	19.85
5482	NASDAQ	TER	Wed, Mar 5, 2014	20.07	20.10	19.89	19.91
5481	NASDAQ	TER	Tue, Mar 4, 2014	20.14	20.16	19.94	20.06
5480	NASDAQ	TER	Mon, Mar 3, 2014	20.02	20.13	19.76	19.93
5479	NASDAQ	TER	Fri, Feb 28, 2014	20.15	20.52	20.05	20.28
5478	NASDAQ	TER	Thu, Feb 27, 2014	20.10	20.28	20.06	20.17
5477	NASDAQ	TER	Wed, Feb 26, 2014	20.08	20.43	19.96	20.09
5476	NASDAQ	TER	Tue, Feb 25, 2014	20.15	20.17	19.83	20.02
5475	NASDAQ	TER	Mon, Feb 24, 2014	20.24	20.41	20.12	20.19
5474	NASDAQ	TER	Fri, Feb 21, 2014	20.50	20.54	20.17	20.23
5473	NASDAQ	TER	Thu, Feb 20, 2014	20.15	20.49	20.09	20.46
5472	NASDAQ	TER	Wed, Feb 19, 2014	19.76	20.25	19.75	20.13
5471	NASDAQ	TER	Tue, Feb 18, 2014	19.96	19.97	19.74	19.82
5470	NASDAQ	TER	Fri, Feb 14, 2014	19.27	19.91	19.20	19.87
5469	NASDAQ	TER	Thu, Feb 13, 2014	19.09	19.26	18.82	19.25
5468	NASDAQ	TER	Wed, Feb 12, 2014	19.47	19.55	19.18	19.23
5467	NASDAQ	TER	Tue, Feb 11, 2014	19.07	19.51	19.03	19.33
5466	NASDAQ	TER	Mon, Feb 10, 2014	19.01	19.07	18.86	19.03
5465	NASDAQ	TER	Fri, Feb 7, 2014	18.93	19.11	18.79	19.07
5464	NASDAQ	TER	Thu, Feb 6, 2014	18.78	19.05	18.73	18.87
5463	NASDAQ	TER	Wed, Feb 5, 2014	18.37	18.82	18.14	18.72
5462	NASDAQ	TER	Tue, Feb 4, 2014	18.42	18.44	18.26	18.41
5461	NASDAQ	TER	Mon, Feb 3, 2014	18.77	18.83	18.20	18.30
5460	NASDAQ	TER	Fri, Jan 31, 2014	18.95	19.05	18.78	18.81
5459	NASDAQ	TER	Thu, Jan 30, 2014	19.02	19.14	18.81	19.09
5458	NASDAQ	TER	Wed, Jan 29, 2014	18.89	19.24	18.78	18.84
5457	NASDAQ	TER	Tue, Jan 28, 2014	19.00	19.36	18.90	19.19
5456	NASDAQ	TER	Mon, Jan 27, 2014	19.20	19.20	18.79	18.92
5455	NASDAQ	TER	Fri, Jan 24, 2014	19.64	19.64	19.11	19.16
5454	NASDAQ	TER	Wed, Jan 22, 2014	19.14	19.73	19.13	19.58
5453	NASDAQ	TER	Tue, Jan 21, 2014	19.55	19.66	19.13	19.19
5452	NASDAQ	TER	Fri, Jan 17, 2014	19.36	19.69	19.34	19.49
5451	NASDAQ	TER	Thu, Jan 16, 2014	19.75	19.96	19.42	19.52
5450	NASDAQ	TER	Wed, Jan 15, 2014	19.31	19.80	19.28	19.75
5449	NASDAQ	TER	Tue, Jan 14, 2014	18.57	19.00	18.50	18.98
5448	NASDAQ	TER	Mon, Jan 13, 2014	18.06	18.62	18.06	18.20
5447	NASDAQ	TER	Fri, Jan 10, 2014	18.04	18.15	17.81	18.09
5446	NASDAQ	TER	Thu, Jan 9, 2014	17.97	18.24	17.85	17.98
5445	NASDAQ	TER	Wed, Jan 8, 2014	17.78	18.08	17.59	17.96
5444	NASDAQ	TER	Tue, Jan 7, 2014	17.62	17.82	17.50	17.73
5443	NASDAQ	TER	Mon, Jan 6, 2014	17.59	17.67	17.36	17.58
5442	NASDAQ	TER	Fri, Jan 3, 2014	17.59	17.70	17.50	17.56
5441	NASDAQ	TER	Thu, Jan 2, 2014	17.44	17.66	17.37	17.63
5440	NASDAQ	TER	Tue, Dec 31, 2013	17.59	17.68	17.48	17.62
5439	NASDAQ	TER	Mon, Dec 30, 2013	17.40	17.61	17.40	17.55
5438	NASDAQ	TER	Fri, Dec 27, 2013	17.25	17.55	17.17	17.40
5437	NASDAQ	TER	Thu, Dec 26, 2013	17.40	17.49	17.28	17.29
5436	NASDAQ	TER	Tue, Dec 24, 2013	17.24	17.50	17.17	17.37
5435	NASDAQ	TER	Mon, Dec 23, 2013	16.90	17.23	16.78	17.20
5434	NASDAQ	TER	Fri, Dec 20, 2013	16.51	16.84	16.46	16.73
5433	NASDAQ	TER	Thu, Dec 19, 2013	16.67	16.81	16.52	16.57
5432	NASDAQ	TER	Wed, Dec 18, 2013	16.77	16.91	16.54	16.69
5431	NASDAQ	TER	Tue, Dec 17, 2013	16.50	16.85	16.45	16.80
5430	NASDAQ	TER	Mon, Dec 16, 2013	16.43	16.61	16.33	16.45
5429	NASDAQ	TER	Fri, Dec 13, 2013	16.38	16.50	16.28	16.39
5428	NASDAQ	TER	Thu, Dec 12, 2013	16.64	16.67	16.21	16.36
5427	NASDAQ	TER	Wed, Dec 11, 2013	17.07	17.10	16.83	16.84
5426	NASDAQ	TER	Tue, Dec 10, 2013	17.05	17.21	16.94	17.03
5425	NASDAQ	TER	Mon, Dec 9, 2013	17.15	17.34	17.09	17.12
5424	NASDAQ	TER	Fri, Dec 6, 2013	16.95	17.24	16.93	17.10
5423	NASDAQ	TER	Thu, Dec 5, 2013	16.77	16.98	16.75	16.79
5422	NASDAQ	TER	Wed, Dec 4, 2013	16.81	16.97	16.65	16.80
5421	NASDAQ	TER	Tue, Dec 3, 2013	16.88	17.13	16.85	16.91
5420	NASDAQ	TER	Mon, Dec 2, 2013	17.03	17.07	16.80	16.93
5419	NASDAQ	TER	Fri, Nov 29, 2013	17.19	17.23	17.00	17.03
5418	NASDAQ	TER	Wed, Nov 27, 2013	17.04	17.16	16.95	17.09
5417	NASDAQ	TER	Tue, Nov 26, 2013	16.99	17.24	16.99	17.05
5416	NASDAQ	TER	Mon, Nov 25, 2013	16.86	17.05	16.63	16.97
5415	NASDAQ	TER	Fri, Nov 22, 2013	16.72	16.97	16.63	16.84
5414	NASDAQ	TER	Thu, Nov 21, 2013	16.59	16.77	16.51	16.69
5413	NASDAQ	TER	Wed, Nov 20, 2013	16.66	16.79	16.46	16.54
5412	NASDAQ	TER	Tue, Nov 19, 2013	17.01	17.07	16.58	16.60
5411	NASDAQ	TER	Mon, Nov 18, 2013	17.12	17.21	16.92	16.99
5410	NASDAQ	TER	Fri, Nov 15, 2013	17.08	17.12	16.90	17.10
5409	NASDAQ	TER	Thu, Nov 14, 2013	17.27	17.32	16.86	17.04
5408	NASDAQ	TER	Wed, Nov 13, 2013	17.11	17.39	17.07	17.31
5407	NASDAQ	TER	Tue, Nov 12, 2013	17.09	17.19	16.99	17.18
5406	NASDAQ	TER	Mon, Nov 11, 2013	17.17	17.22	16.99	17.14
5405	NASDAQ	TER	Fri, Nov 8, 2013	16.98	17.26	16.90	17.26
5404	NASDAQ	TER	Thu, Nov 7, 2013	17.30	17.37	16.91	16.94
5403	NASDAQ	TER	Wed, Nov 6, 2013	17.44	17.44	17.20	17.29
5402	NASDAQ	TER	Tue, Nov 5, 2013	17.34	17.44	17.14	17.32
5401	NASDAQ	TER	Mon, Nov 4, 2013	17.49	17.50	17.26	17.41
5400	NASDAQ	TER	Fri, Nov 1, 2013	17.56	17.68	17.27	17.48
5399	NASDAQ	TER	Thu, Oct 31, 2013	17.56	17.74	17.41	17.49
5398	NASDAQ	TER	Wed, Oct 30, 2013	17.78	17.90	17.42	17.55
5397	NASDAQ	TER	Tue, Oct 29, 2013	17.31	17.80	17.29	17.78
5396	NASDAQ	TER	Mon, Oct 28, 2013	17.35	17.35	17.13	17.23
5395	NASDAQ	TER	Fri, Oct 25, 2013	16.65	17.35	16.65	17.32
5394	NASDAQ	TER	Thu, Oct 24, 2013	16.18	17.28	16.10	16.76
5393	NASDAQ	TER	Wed, Oct 23, 2013	16.61	16.61	16.07	16.34
5392	NASDAQ	TER	Tue, Oct 22, 2013	17.01	17.07	16.60	16.67
5391	NASDAQ	TER	Mon, Oct 21, 2013	17.01	17.07	16.87	16.97
5390	NASDAQ	TER	Fri, Oct 18, 2013	16.94	17.04	16.80	17.00
5389	NASDAQ	TER	Thu, Oct 17, 2013	16.66	16.90	16.55	16.86
5388	NASDAQ	TER	Wed, Oct 16, 2013	16.68	16.83	16.63	16.78
5387	NASDAQ	TER	Tue, Oct 15, 2013	16.71	16.89	16.56	16.58
5386	NASDAQ	TER	Mon, Oct 14, 2013	16.59	17.04	16.58	16.95
5385	NASDAQ	TER	Fri, Oct 11, 2013	16.28	16.78	16.23	16.74
5384	NASDAQ	TER	Thu, Oct 10, 2013	16.23	16.51	16.23	16.45
5383	NASDAQ	TER	Wed, Oct 9, 2013	15.91	16.16	15.76	16.01
5382	NASDAQ	TER	Tue, Oct 8, 2013	16.07	16.16	15.80	15.85
5381	NASDAQ	TER	Mon, Oct 7, 2013	15.85	16.16	15.75	16.06
5380	NASDAQ	TER	Fri, Oct 4, 2013	15.93	16.11	15.77	16.09
5379	NASDAQ	TER	Thu, Oct 3, 2013	16.15	16.18	15.79	15.91
5378	NASDAQ	TER	Wed, Oct 2, 2013	16.39	16.54	16.22	16.27
5377	NASDAQ	TER	Tue, Oct 1, 2013	16.49	16.71	16.37	16.53
5376	NASDAQ	TER	Mon, Sep 30, 2013	16.52	16.60	16.28	16.52
5375	NASDAQ	TER	Fri, Sep 27, 2013	16.40	16.75	16.32	16.71
5374	NASDAQ	TER	Thu, Sep 26, 2013	16.53	16.62	16.39	16.46
5373	NASDAQ	TER	Wed, Sep 25, 2013	16.49	16.65	16.25	16.52
5372	NASDAQ	TER	Tue, Sep 24, 2013	16.36	16.69	16.23	16.55
5371	NASDAQ	TER	Mon, Sep 23, 2013	16.35	16.41	16.11	16.28
5370	NASDAQ	TER	Fri, Sep 20, 2013	16.38	16.44	16.27	16.35
5369	NASDAQ	TER	Thu, Sep 19, 2013	16.35	16.46	16.25	16.35
5368	NASDAQ	TER	Wed, Sep 18, 2013	16.25	16.32	16.12	16.28
5367	NASDAQ	TER	Tue, Sep 17, 2013	16.30	16.35	16.18	16.23
5366	NASDAQ	TER	Mon, Sep 16, 2013	16.29	16.32	16.14	16.21
5365	NASDAQ	TER	Fri, Sep 13, 2013	16.20	16.27	16.00	16.12
5364	NASDAQ	TER	Thu, Sep 12, 2013	16.37	16.37	16.15	16.17
5363	NASDAQ	TER	Wed, Sep 11, 2013	16.28	16.42	16.12	16.37
5362	NASDAQ	TER	Tue, Sep 10, 2013	16.25	16.44	16.20	16.37
5361	NASDAQ	TER	Mon, Sep 9, 2013	15.98	16.22	15.95	16.16
5360	NASDAQ	TER	Fri, Sep 6, 2013	16.05	16.08	15.77	15.91
5359	NASDAQ	TER	Thu, Sep 5, 2013	15.86	16.08	15.81	16.02
5358	NASDAQ	TER	Wed, Sep 4, 2013	15.48	15.91	15.30	15.87
5357	NASDAQ	TER	Tue, Sep 3, 2013	15.57	15.72	15.28	15.45
5356	NASDAQ	TER	Fri, Aug 30, 2013	15.51	15.51	15.22	15.35
5355	NASDAQ	TER	Thu, Aug 29, 2013	15.26	15.53	15.25	15.45
5354	NASDAQ	TER	Wed, Aug 28, 2013	15.32	15.45	15.22	15.29
5353	NASDAQ	TER	Tue, Aug 27, 2013	15.57	15.60	15.30	15.33
5352	NASDAQ	TER	Mon, Aug 26, 2013	15.87	15.95	15.76	15.76
5351	NASDAQ	TER	Fri, Aug 23, 2013	15.90	15.97	15.80	15.90
5350	NASDAQ	TER	Thu, Aug 22, 2013	15.64	15.85	15.62	15.82
5349	NASDAQ	TER	Wed, Aug 21, 2013	15.69	15.79	15.51	15.59
5348	NASDAQ	TER	Tue, Aug 20, 2013	15.69	15.81	15.61	15.73
5347	NASDAQ	TER	Mon, Aug 19, 2013	15.99	16.02	15.64	15.67
5346	NASDAQ	TER	Fri, Aug 16, 2013	15.95	16.17	15.93	15.98
5345	NASDAQ	TER	Thu, Aug 15, 2013	16.29	16.29	15.96	15.96
5344	NASDAQ	TER	Wed, Aug 14, 2013	16.53	16.67	16.44	16.48
5343	NASDAQ	TER	Tue, Aug 13, 2013	16.48	16.59	16.36	16.57
5342	NASDAQ	TER	Mon, Aug 12, 2013	16.11	16.54	16.06	16.49
5341	NASDAQ	TER	Fri, Aug 9, 2013	16.09	16.19	16.04	16.18
5340	NASDAQ	TER	Thu, Aug 8, 2013	16.35	16.42	16.15	16.16
5339	NASDAQ	TER	Wed, Aug 7, 2013	16.27	16.34	16.10	16.21
5338	NASDAQ	TER	Tue, Aug 6, 2013	16.46	16.60	16.26	16.35
5337	NASDAQ	TER	Mon, Aug 5, 2013	16.55	16.63	16.42	16.47
5336	NASDAQ	TER	Fri, Aug 2, 2013	16.67	16.67	16.41	16.61
5335	NASDAQ	TER	Thu, Aug 1, 2013	16.65	16.91	16.59	16.90
5334	NASDAQ	TER	Wed, Jul 31, 2013	16.62	16.63	16.40	16.49
5333	NASDAQ	TER	Tue, Jul 30, 2013	16.53	16.70	16.45	16.61
5332	NASDAQ	TER	Mon, Jul 29, 2013	16.52	16.65	16.21	16.40
5331	NASDAQ	TER	Fri, Jul 26, 2013	16.58	16.71	16.58	16.59
5330	NASDAQ	TER	Thu, Jul 25, 2013	16.60	17.15	15.55	16.64
5329	NASDAQ	TER	Wed, Jul 24, 2013	17.84	17.84	17.18	17.29
5328	NASDAQ	TER	Tue, Jul 23, 2013	17.97	18.05	17.66	17.71
5327	NASDAQ	TER	Mon, Jul 22, 2013	17.83	17.92	17.66	17.88
5326	NASDAQ	TER	Fri, Jul 19, 2013	17.76	17.85	17.45	17.85
5325	NASDAQ	TER	Thu, Jul 18, 2013	18.00	18.03	17.76	17.80
5324	NASDAQ	TER	Wed, Jul 17, 2013	18.07	18.10	17.73	18.00
5323	NASDAQ	TER	Tue, Jul 16, 2013	18.07	18.21	17.97	17.99
5322	NASDAQ	TER	Mon, Jul 15, 2013	18.57	18.57	17.86	18.06
5321	NASDAQ	TER	Fri, Jul 12, 2013	18.55	18.59	18.40	18.54
5320	NASDAQ	TER	Thu, Jul 11, 2013	18.54	18.73	18.34	18.56
5319	NASDAQ	TER	Wed, Jul 10, 2013	17.51	18.42	17.49	18.36
5318	NASDAQ	TER	Tue, Jul 9, 2013	17.54	17.72	17.46	17.48
5317	NASDAQ	TER	Mon, Jul 8, 2013	17.64	17.70	17.37	17.47
5316	NASDAQ	TER	Fri, Jul 5, 2013	17.38	17.59	17.31	17.56
5315	NASDAQ	TER	Wed, Jul 3, 2013	17.06	17.33	16.99	17.26
5314	NASDAQ	TER	Tue, Jul 2, 2013	17.41	17.54	16.97	17.17
5313	NASDAQ	TER	Mon, Jul 1, 2013	17.70	17.72	17.21	17.41
5312	NASDAQ	TER	Fri, Jun 28, 2013	17.36	17.68	17.16	17.57
5311	NASDAQ	TER	Thu, Jun 27, 2013	17.38	17.53	17.31	17.43
5310	NASDAQ	TER	Wed, Jun 26, 2013	17.21	17.30	16.98	17.24
5309	NASDAQ	TER	Tue, Jun 25, 2013	16.77	17.03	16.62	17.01
5308	NASDAQ	TER	Mon, Jun 24, 2013	16.69	16.71	16.27	16.56
5307	NASDAQ	TER	Fri, Jun 21, 2013	17.14	17.14	16.73	16.94
5306	NASDAQ	TER	Thu, Jun 20, 2013	17.22	17.27	16.89	17.01
5305	NASDAQ	TER	Wed, Jun 19, 2013	17.81	17.90	17.48	17.53
5304	NASDAQ	TER	Tue, Jun 18, 2013	17.77	17.86	17.73	17.82
5303	NASDAQ	TER	Mon, Jun 17, 2013	17.51	17.77	17.47	17.64
5302	NASDAQ	TER	Fri, Jun 14, 2013	17.57	17.61	17.26	17.34
5301	NASDAQ	TER	Thu, Jun 13, 2013	17.15	17.62	17.03	17.60
5300	NASDAQ	TER	Wed, Jun 12, 2013	17.71	17.75	17.14	17.20
5299	NASDAQ	TER	Tue, Jun 11, 2013	17.62	17.80	17.48	17.55
5298	NASDAQ	TER	Mon, Jun 10, 2013	17.87	17.93	17.69	17.87
5297	NASDAQ	TER	Fri, Jun 7, 2013	17.55	17.90	17.44	17.86
5296	NASDAQ	TER	Thu, Jun 6, 2013	17.64	17.73	17.21	17.43
5295	NASDAQ	TER	Wed, Jun 5, 2013	17.72	17.84	17.52	17.61
5294	NASDAQ	TER	Tue, Jun 4, 2013	18.02	18.30	17.68	17.80
5293	NASDAQ	TER	Mon, Jun 3, 2013	18.46	18.57	17.64	18.03
5292	NASDAQ	TER	Fri, May 31, 2013	17.78	18.26	17.72	17.94
5291	NASDAQ	TER	Thu, May 30, 2013	17.47	18.09	17.47	17.83
5290	NASDAQ	TER	Wed, May 29, 2013	17.37	17.53	17.30	17.41
5289	NASDAQ	TER	Tue, May 28, 2013	17.46	17.59	17.37	17.52
5288	NASDAQ	TER	Fri, May 24, 2013	16.94	17.23	16.92	17.18
5287	NASDAQ	TER	Thu, May 23, 2013	17.06	17.17	16.88	17.05
5286	NASDAQ	TER	Wed, May 22, 2013	17.71	17.77	17.15	17.28
5285	NASDAQ	TER	Tue, May 21, 2013	17.75	17.88	17.67	17.72
5284	NASDAQ	TER	Mon, May 20, 2013	17.68	17.80	17.59	17.69
5283	NASDAQ	TER	Fri, May 17, 2013	17.39	17.74	17.39	17.71
5282	NASDAQ	TER	Thu, May 16, 2013	17.45	17.76	17.26	17.29
5281	NASDAQ	TER	Wed, May 15, 2013	16.73	17.69	16.72	17.48
5280	NASDAQ	TER	Tue, May 14, 2013	16.63	16.79	16.53	16.77
5279	NASDAQ	TER	Mon, May 13, 2013	16.87	16.90	16.53	16.64
5278	NASDAQ	TER	Fri, May 10, 2013	16.66	16.98	16.55	16.97
5277	NASDAQ	TER	Thu, May 9, 2013	16.52	16.77	16.52	16.64
5276	NASDAQ	TER	Wed, May 8, 2013	16.52	16.64	16.39	16.58
5275	NASDAQ	TER	Tue, May 7, 2013	16.59	16.62	16.41	16.57
5274	NASDAQ	TER	Mon, May 6, 2013	16.40	16.67	16.33	16.54
5273	NASDAQ	TER	Fri, May 3, 2013	16.36	16.67	16.28	16.39
5272	NASDAQ	TER	Thu, May 2, 2013	16.14	16.23	15.93	16.15
5271	NASDAQ	TER	Wed, May 1, 2013	16.32	16.39	16.07	16.11
5270	NASDAQ	TER	Tue, Apr 30, 2013	16.36	16.56	16.20	16.44
5269	NASDAQ	TER	Mon, Apr 29, 2013	16.37	16.57	16.26	16.42
5268	NASDAQ	TER	Fri, Apr 26, 2013	16.31	16.59	15.84	16.36
5267	NASDAQ	TER	Thu, Apr 25, 2013	15.42	16.64	15.42	16.06
5266	NASDAQ	TER	Wed, Apr 24, 2013	14.84	14.98	14.75	14.84
5265	NASDAQ	TER	Tue, Apr 23, 2013	14.75	14.95	14.59	14.85
5264	NASDAQ	TER	Mon, Apr 22, 2013	14.51	14.68	14.20	14.57
5263	NASDAQ	TER	Fri, Apr 19, 2013	14.39	14.46	14.05	14.45
5262	NASDAQ	TER	Thu, Apr 18, 2013	14.51	14.67	14.11	14.30
5261	NASDAQ	TER	Wed, Apr 17, 2013	15.16	15.16	14.36	14.43
5260	NASDAQ	TER	Tue, Apr 16, 2013	15.10	15.40	14.96	15.36
5259	NASDAQ	TER	Mon, Apr 15, 2013	15.35	15.35	14.92	14.94
5258	NASDAQ	TER	Fri, Apr 12, 2013	15.77	15.85	15.20	15.47
5257	NASDAQ	TER	Thu, Apr 11, 2013	15.91	16.05	15.78	15.89
5256	NASDAQ	TER	Wed, Apr 10, 2013	15.60	16.02	15.60	15.97
5255	NASDAQ	TER	Tue, Apr 9, 2013	15.63	15.74	15.37	15.58
5254	NASDAQ	TER	Mon, Apr 8, 2013	15.30	15.62	15.11	15.58
5253	NASDAQ	TER	Fri, Apr 5, 2013	15.09	15.35	14.86	15.31
5252	NASDAQ	TER	Thu, Apr 4, 2013	15.23	15.42	15.13	15.35
5251	NASDAQ	TER	Wed, Apr 3, 2013	15.52	15.54	15.11	15.25
5250	NASDAQ	TER	Tue, Apr 2, 2013	15.90	15.94	15.36	15.46
5249	NASDAQ	TER	Mon, Apr 1, 2013	16.25	16.25	15.81	15.84
5248	NASDAQ	TER	Thu, Mar 28, 2013	15.86	16.25	15.86	16.22
5247	NASDAQ	TER	Wed, Mar 27, 2013	15.85	15.87	15.44	15.86
5246	NASDAQ	TER	Tue, Mar 26, 2013	15.99	16.06	15.84	16.02
5245	NASDAQ	TER	Mon, Mar 25, 2013	15.90	15.99	15.72	15.90
5244	NASDAQ	TER	Fri, Mar 22, 2013	16.03	16.10	15.74	15.81
5243	NASDAQ	TER	Thu, Mar 21, 2013	16.33	16.42	15.83	15.94
5242	NASDAQ	TER	Wed, Mar 20, 2013	16.55	16.75	16.35	16.45
5241	NASDAQ	TER	Tue, Mar 19, 2013	16.55	16.64	16.18	16.40
5240	NASDAQ	TER	Mon, Mar 18, 2013	16.61	16.73	16.49	16.53
5239	NASDAQ	TER	Fri, Mar 15, 2013	16.93	17.02	16.66	16.83
5238	NASDAQ	TER	Thu, Mar 14, 2013	16.99	17.09	16.93	17.00
5237	NASDAQ	TER	Wed, Mar 13, 2013	16.89	16.98	16.66	16.93
5236	NASDAQ	TER	Tue, Mar 12, 2013	16.88	16.95	16.74	16.87
5235	NASDAQ	TER	Mon, Mar 11, 2013	16.98	17.03	16.79	16.90
5234	NASDAQ	TER	Fri, Mar 8, 2013	17.23	17.25	17.03	17.06
5233	NASDAQ	TER	Thu, Mar 7, 2013	17.15	17.20	17.04	17.15
5232	NASDAQ	TER	Wed, Mar 6, 2013	17.25	17.40	17.11	17.12
5231	NASDAQ	TER	Tue, Mar 5, 2013	16.87	17.48	16.86	17.19
5230	NASDAQ	TER	Mon, Mar 4, 2013	16.62	16.77	16.45	16.74
5229	NASDAQ	TER	Fri, Mar 1, 2013	16.64	16.78	16.42	16.62
5228	NASDAQ	TER	Thu, Feb 28, 2013	16.78	17.00	16.71	16.76
5227	NASDAQ	TER	Wed, Feb 27, 2013	16.48	16.86	16.44	16.81
5226	NASDAQ	TER	Tue, Feb 26, 2013	16.44	16.59	16.28	16.55
5225	NASDAQ	TER	Mon, Feb 25, 2013	17.01	17.15	16.33	16.34
5224	NASDAQ	TER	Fri, Feb 22, 2013	16.78	17.00	16.65	16.89
5223	NASDAQ	TER	Thu, Feb 21, 2013	16.85	16.87	16.53	16.68
5222	NASDAQ	TER	Wed, Feb 20, 2013	17.42	17.45	16.95	16.97
5221	NASDAQ	TER	Tue, Feb 19, 2013	17.31	17.53	17.23	17.42
5220	NASDAQ	TER	Fri, Feb 15, 2013	17.62	17.64	17.19	17.29
5219	NASDAQ	TER	Thu, Feb 14, 2013	17.30	17.66	17.30	17.65
5218	NASDAQ	TER	Wed, Feb 13, 2013	17.29	17.49	17.26	17.43
5217	NASDAQ	TER	Tue, Feb 12, 2013	17.17	17.37	17.14	17.30
5216	NASDAQ	TER	Mon, Feb 11, 2013	17.13	17.24	16.97	17.21
5215	NASDAQ	TER	Fri, Feb 8, 2013	17.00	17.29	16.93	17.18
5214	NASDAQ	TER	Thu, Feb 7, 2013	17.01	17.04	16.85	16.95
5213	NASDAQ	TER	Wed, Feb 6, 2013	16.79	17.06	16.64	17.00
5212	NASDAQ	TER	Tue, Feb 5, 2013	16.45	16.98	16.35	16.89
5211	NASDAQ	TER	Mon, Feb 4, 2013	16.53	16.69	16.25	16.25
5210	NASDAQ	TER	Fri, Feb 1, 2013	16.29	16.75	16.22	16.64
5209	NASDAQ	TER	Thu, Jan 31, 2013	16.20	16.27	16.08	16.16
5208	NASDAQ	TER	Wed, Jan 30, 2013	16.23	16.41	16.13	16.21
5207	NASDAQ	TER	Tue, Jan 29, 2013	16.23	16.30	15.90	16.28
5206	NASDAQ	TER	Mon, Jan 28, 2013	16.53	16.53	16.17	16.30
5205	NASDAQ	TER	Fri, Jan 25, 2013	16.16	16.62	16.08	16.56
5204	NASDAQ	TER	Thu, Jan 24, 2013	15.90	16.82	15.75	16.21
5203	NASDAQ	TER	Wed, Jan 23, 2013	17.07	17.16	16.85	17.03
5202	NASDAQ	TER	Tue, Jan 22, 2013	17.10	17.22	16.94	17.09
5201	NASDAQ	TER	Fri, Jan 18, 2013	17.11	17.29	17.00	17.13
5200	NASDAQ	TER	Thu, Jan 17, 2013	16.91	17.23	16.87	17.08
5199	NASDAQ	TER	Wed, Jan 16, 2013	16.69	16.83	16.62	16.78
5198	NASDAQ	TER	Tue, Jan 15, 2013	16.73	16.76	16.61	16.70
5197	NASDAQ	TER	Mon, Jan 14, 2013	17.05	17.08	16.71	16.84
5196	NASDAQ	TER	Fri, Jan 11, 2013	16.97	17.12	16.87	17.10
5195	NASDAQ	TER	Thu, Jan 10, 2013	17.12	17.14	16.84	16.96
5194	NASDAQ	TER	Wed, Jan 9, 2013	17.03	17.05	16.83	17.00
5193	NASDAQ	TER	Tue, Jan 8, 2013	17.10	17.14	16.90	16.95
5192	NASDAQ	TER	Mon, Jan 7, 2013	17.17	17.22	16.94	17.15
5191	NASDAQ	TER	Fri, Jan 4, 2013	17.27	17.37	17.13	17.30
5190	NASDAQ	TER	Thu, Jan 3, 2013	17.44	17.44	17.18	17.26
5189	NASDAQ	TER	Wed, Jan 2, 2013	17.28	17.49	17.18	17.49
5188	NASDAQ	TER	Mon, Dec 31, 2012	16.35	16.90	16.29	16.89
5187	NASDAQ	TER	Fri, Dec 28, 2012	16.43	16.63	16.35	16.42
5186	NASDAQ	TER	Thu, Dec 27, 2012	16.56	16.64	16.24	16.56
5185	NASDAQ	TER	Wed, Dec 26, 2012	16.63	16.89	16.54	16.54
5184	NASDAQ	TER	Mon, Dec 24, 2012	16.53	16.85	16.53	16.54
5183	NASDAQ	TER	Fri, Dec 21, 2012	16.56	16.75	16.39	16.75
5182	NASDAQ	TER	Thu, Dec 20, 2012	16.70	16.88	16.52	16.87
5181	NASDAQ	TER	Wed, Dec 19, 2012	16.77	16.85	16.67	16.69
5180	NASDAQ	TER	Tue, Dec 18, 2012	16.47	16.80	16.41	16.77
5179	NASDAQ	TER	Mon, Dec 17, 2012	16.59	16.68	16.28	16.47
5178	NASDAQ	TER	Fri, Dec 14, 2012	16.47	16.68	16.37	16.49
5177	NASDAQ	TER	Thu, Dec 13, 2012	16.57	16.64	16.24	16.33
5176	NASDAQ	TER	Wed, Dec 12, 2012	16.66	16.70	16.50	16.60
5175	NASDAQ	TER	Tue, Dec 11, 2012	16.43	16.63	16.38	16.60
5174	NASDAQ	TER	Mon, Dec 10, 2012	15.90	16.40	15.90	16.33
5173	NASDAQ	TER	Fri, Dec 7, 2012	15.96	16.00	15.77	15.84
5172	NASDAQ	TER	Thu, Dec 6, 2012	15.70	15.92	15.70	15.90
5171	NASDAQ	TER	Wed, Dec 5, 2012	15.78	15.88	15.54	15.73
5170	NASDAQ	TER	Tue, Dec 4, 2012	15.60	15.88	15.51	15.78
5169	NASDAQ	TER	Mon, Dec 3, 2012	15.78	15.80	15.51	15.57
5168	NASDAQ	TER	Fri, Nov 30, 2012	15.76	15.80	15.55	15.64
5167	NASDAQ	TER	Thu, Nov 29, 2012	15.77	15.92	15.51	15.76
5166	NASDAQ	TER	Wed, Nov 28, 2012	15.40	15.82	15.18	15.79
5165	NASDAQ	TER	Tue, Nov 27, 2012	15.62	15.78	15.52	15.56
5164	NASDAQ	TER	Mon, Nov 26, 2012	15.87	16.02	15.61	15.67
5163	NASDAQ	TER	Fri, Nov 23, 2012	15.51	16.03	15.51	15.93
5162	NASDAQ	TER	Wed, Nov 21, 2012	15.28	15.58	15.25	15.46
5161	NASDAQ	TER	Tue, Nov 20, 2012	15.29	15.47	15.13	15.29
5160	NASDAQ	TER	Mon, Nov 19, 2012	15.26	15.45	15.21	15.35
5159	NASDAQ	TER	Fri, Nov 16, 2012	14.91	15.09	14.68	15.03
5158	NASDAQ	TER	Thu, Nov 15, 2012	15.24	15.30	14.82	14.86
5157	NASDAQ	TER	Wed, Nov 14, 2012	15.55	15.68	15.19	15.23
5156	NASDAQ	TER	Tue, Nov 13, 2012	15.32	15.72	15.32	15.54
5155	NASDAQ	TER	Mon, Nov 12, 2012	15.53	15.72	15.45	15.68
5154	NASDAQ	TER	Fri, Nov 9, 2012	15.35	15.72	15.26	15.51
5153	NASDAQ	TER	Thu, Nov 8, 2012	15.53	15.66	15.36	15.39
5152	NASDAQ	TER	Wed, Nov 7, 2012	15.69	15.78	15.30	15.52
5151	NASDAQ	TER	Tue, Nov 6, 2012	15.72	16.15	15.70	15.93
5150	NASDAQ	TER	Mon, Nov 5, 2012	15.25	15.75	15.25	15.68
5149	NASDAQ	TER	Fri, Nov 2, 2012	15.37	15.49	15.15	15.31
5148	NASDAQ	TER	Thu, Nov 1, 2012	14.69	15.42	14.61	15.42
5147	NASDAQ	TER	Wed, Oct 31, 2012	14.53	14.63	14.30	14.62
5146	NASDAQ	TER	Fri, Oct 26, 2012	14.65	14.80	14.46	14.50
5145	NASDAQ	TER	Thu, Oct 25, 2012	13.84	14.98	13.65	14.73
5144	NASDAQ	TER	Wed, Oct 24, 2012	13.97	14.05	13.60	13.62
5143	NASDAQ	TER	Tue, Oct 23, 2012	13.93	13.97	13.74	13.80
5142	NASDAQ	TER	Mon, Oct 22, 2012	14.12	14.25	14.02	14.17
5141	NASDAQ	TER	Fri, Oct 19, 2012	14.16	14.30	14.01	14.12
5140	NASDAQ	TER	Thu, Oct 18, 2012	14.15	14.36	14.07	14.25
5139	NASDAQ	TER	Wed, Oct 17, 2012	14.07	14.31	14.03	14.16
5138	NASDAQ	TER	Tue, Oct 16, 2012	13.80	14.18	13.79	14.10
5137	NASDAQ	TER	Mon, Oct 15, 2012	13.66	13.78	13.40	13.73
5136	NASDAQ	TER	Fri, Oct 12, 2012	13.60	13.73	13.54	13.62
5135	NASDAQ	TER	Thu, Oct 11, 2012	13.61	13.81	13.55	13.68
5134	NASDAQ	TER	Wed, Oct 10, 2012	13.79	13.82	13.44	13.49
5133	NASDAQ	TER	Tue, Oct 9, 2012	13.96	14.03	13.67	13.79
5132	NASDAQ	TER	Mon, Oct 8, 2012	13.96	14.10	13.86	14.00
5131	NASDAQ	TER	Fri, Oct 5, 2012	14.19	14.38	14.01	14.07
5130	NASDAQ	TER	Thu, Oct 4, 2012	14.05	14.12	13.86	14.09
5129	NASDAQ	TER	Wed, Oct 3, 2012	14.18	14.21	13.93	13.97
5128	NASDAQ	TER	Tue, Oct 2, 2012	14.24	14.32	14.10	14.16
5127	NASDAQ	TER	Mon, Oct 1, 2012	14.30	14.30	13.95	14.14
5126	NASDAQ	TER	Fri, Sep 28, 2012	14.27	14.32	14.01	14.22
5125	NASDAQ	TER	Thu, Sep 27, 2012	14.17	14.50	13.93	14.43
5124	NASDAQ	TER	Wed, Sep 26, 2012	14.22	14.23	13.80	14.05
5123	NASDAQ	TER	Tue, Sep 25, 2012	14.52	14.69	14.28	14.32
5122	NASDAQ	TER	Mon, Sep 24, 2012	14.50	14.59	14.14	14.41
5121	NASDAQ	TER	Fri, Sep 21, 2012	14.77	14.90	14.58	14.60
5120	NASDAQ	TER	Thu, Sep 20, 2012	14.86	14.87	14.62	14.70
5119	NASDAQ	TER	Wed, Sep 19, 2012	15.09	15.13	14.75	14.98
5118	NASDAQ	TER	Tue, Sep 18, 2012	15.61	15.63	15.11	15.15
5117	NASDAQ	TER	Mon, Sep 17, 2012	16.29	16.31	15.56	15.67
5116	NASDAQ	TER	Fri, Sep 14, 2012	16.21	16.49	16.21	16.43
5115	NASDAQ	TER	Thu, Sep 13, 2012	15.82	16.21	15.49	16.20
5114	NASDAQ	TER	Wed, Sep 12, 2012	15.96	16.11	15.73	15.85
5113	NASDAQ	TER	Tue, Sep 11, 2012	16.05	16.15	15.87	15.89
5112	NASDAQ	TER	Mon, Sep 10, 2012	16.21	16.35	16.00	16.02
5111	NASDAQ	TER	Fri, Sep 7, 2012	15.87	16.28	15.75	16.28
5110	NASDAQ	TER	Thu, Sep 6, 2012	15.54	16.19	15.54	15.96
5109	NASDAQ	TER	Wed, Sep 5, 2012	15.55	15.60	15.30	15.43
5108	NASDAQ	TER	Tue, Sep 4, 2012	15.58	15.68	15.18	15.58
5107	NASDAQ	TER	Fri, Aug 31, 2012	15.60	15.71	15.35	15.62
5106	NASDAQ	TER	Thu, Aug 30, 2012	15.49	15.54	15.30	15.45
5105	NASDAQ	TER	Wed, Aug 29, 2012	15.69	15.79	15.51	15.62
5104	NASDAQ	TER	Tue, Aug 28, 2012	15.60	15.83	15.53	15.70
5103	NASDAQ	TER	Mon, Aug 27, 2012	15.80	15.80	15.51	15.60
5102	NASDAQ	TER	Fri, Aug 24, 2012	15.50	15.80	15.32	15.74
5101	NASDAQ	TER	Thu, Aug 23, 2012	15.62	15.71	15.46	15.55
5100	NASDAQ	TER	Wed, Aug 22, 2012	15.72	15.80	15.53	15.70
5099	NASDAQ	TER	Tue, Aug 21, 2012	15.73	15.94	15.69	15.79
5098	NASDAQ	TER	Mon, Aug 20, 2012	15.85	15.86	15.53	15.70
5097	NASDAQ	TER	Fri, Aug 17, 2012	15.87	15.95	15.73	15.94
5096	NASDAQ	TER	Thu, Aug 16, 2012	15.48	15.95	15.45	15.89
5095	NASDAQ	TER	Wed, Aug 15, 2012	15.25	15.53	15.23	15.43
5094	NASDAQ	TER	Tue, Aug 14, 2012	15.59	15.72	15.23	15.28
5093	NASDAQ	TER	Mon, Aug 13, 2012	15.51	15.57	15.33	15.52
5092	NASDAQ	TER	Fri, Aug 10, 2012	15.47	15.61	15.36	15.59
5091	NASDAQ	TER	Thu, Aug 9, 2012	15.35	15.59	15.34	15.49
5090	NASDAQ	TER	Wed, Aug 8, 2012	15.27	15.59	15.26	15.37
5089	NASDAQ	TER	Tue, Aug 7, 2012	14.97	15.44	14.97	15.35
5088	NASDAQ	TER	Mon, Aug 6, 2012	14.89	15.02	14.85	14.86
5087	NASDAQ	TER	Fri, Aug 3, 2012	14.79	14.92	14.48	14.80
5086	NASDAQ	TER	Thu, Aug 2, 2012	14.30	14.61	14.04	14.36
5085	NASDAQ	TER	Wed, Aug 1, 2012	14.84	14.90	14.39	14.49
5084	NASDAQ	TER	Tue, Jul 31, 2012	14.64	14.84	14.51	14.71
5083	NASDAQ	TER	Mon, Jul 30, 2012	14.95	15.04	14.57	14.63
5082	NASDAQ	TER	Fri, Jul 27, 2012	14.95	15.12	14.74	14.97
5081	NASDAQ	TER	Thu, Jul 26, 2012	13.89	15.02	13.86	14.85
5080	NASDAQ	TER	Wed, Jul 25, 2012	13.32	13.66	13.25	13.45
5079	NASDAQ	TER	Tue, Jul 24, 2012	13.36	13.43	13.10	13.23
5078	NASDAQ	TER	Mon, Jul 23, 2012	13.35	13.45	13.09	13.38
5077	NASDAQ	TER	Fri, Jul 20, 2012	13.69	13.78	13.50	13.64
5076	NASDAQ	TER	Thu, Jul 19, 2012	13.74	13.99	13.66	13.82
5075	NASDAQ	TER	Wed, Jul 18, 2012	13.18	13.82	13.17	13.63
5074	NASDAQ	TER	Tue, Jul 17, 2012	13.18	13.30	12.98	13.23
5073	NASDAQ	TER	Mon, Jul 16, 2012	13.14	13.25	13.00	13.10
5072	NASDAQ	TER	Fri, Jul 13, 2012	13.11	13.33	13.08	13.21
5071	NASDAQ	TER	Thu, Jul 12, 2012	13.11	13.20	12.95	13.05
5070	NASDAQ	TER	Wed, Jul 11, 2012	13.20	13.39	13.07	13.25
5069	NASDAQ	TER	Tue, Jul 10, 2012	13.36	13.69	12.99	13.16
5068	NASDAQ	TER	Mon, Jul 9, 2012	13.60	13.69	13.19	13.44
5067	NASDAQ	TER	Fri, Jul 6, 2012	14.19	14.21	13.51	13.67
5066	NASDAQ	TER	Thu, Jul 5, 2012	14.33	14.45	14.16	14.39
5065	NASDAQ	TER	Tue, Jul 3, 2012	14.02	14.35	13.92	14.35
5064	NASDAQ	TER	Mon, Jul 2, 2012	14.10	14.15	13.79	14.01
5063	NASDAQ	TER	Fri, Jun 29, 2012	13.78	14.17	13.69	14.06
5062	NASDAQ	TER	Thu, Jun 28, 2012	13.69	13.78	13.18	13.44
5061	NASDAQ	TER	Wed, Jun 27, 2012	13.77	13.93	13.69	13.86
5060	NASDAQ	TER	Tue, Jun 26, 2012	13.74	13.85	13.51	13.70
5059	NASDAQ	TER	Mon, Jun 25, 2012	14.07	14.09	13.60	13.68
5058	NASDAQ	TER	Fri, Jun 22, 2012	14.16	14.38	14.10	14.31
5057	NASDAQ	TER	Thu, Jun 21, 2012	14.86	14.96	14.05	14.10
5056	NASDAQ	TER	Wed, Jun 20, 2012	14.76	14.99	14.65	14.82
5055	NASDAQ	TER	Tue, Jun 19, 2012	14.60	14.89	14.53	14.75
5054	NASDAQ	TER	Mon, Jun 18, 2012	14.32	14.56	14.26	14.48
5053	NASDAQ	TER	Fri, Jun 15, 2012	14.23	14.49	14.10	14.46
5052	NASDAQ	TER	Thu, Jun 14, 2012	14.04	14.22	13.80	14.13
5051	NASDAQ	TER	Wed, Jun 13, 2012	14.05	14.16	13.92	14.02
5050	NASDAQ	TER	Tue, Jun 12, 2012	13.95	14.11	13.78	14.10
5049	NASDAQ	TER	Mon, Jun 11, 2012	14.46	14.50	13.84	13.88
5048	NASDAQ	TER	Fri, Jun 8, 2012	13.99	14.40	13.84	14.38
5047	NASDAQ	TER	Thu, Jun 7, 2012	14.53	14.59	14.02	14.06
5046	NASDAQ	TER	Wed, Jun 6, 2012	13.99	14.41	13.98	14.24
5045	NASDAQ	TER	Tue, Jun 5, 2012	13.49	13.92	13.46	13.88
5044	NASDAQ	TER	Mon, Jun 4, 2012	13.69	13.82	13.37	13.59
5043	NASDAQ	TER	Fri, Jun 1, 2012	14.10	14.14	13.51	13.61
5042	NASDAQ	TER	Thu, May 31, 2012	14.70	14.75	14.13	14.45
5041	NASDAQ	TER	Wed, May 30, 2012	14.93	14.93	14.64	14.76
5040	NASDAQ	TER	Tue, May 29, 2012	14.99	15.24	14.96	15.14
5039	NASDAQ	TER	Fri, May 25, 2012	14.73	14.97	14.73	14.79
5038	NASDAQ	TER	Thu, May 24, 2012	15.01	15.01	14.67	14.76
5037	NASDAQ	TER	Wed, May 23, 2012	14.99	15.05	14.48	14.99
5036	NASDAQ	TER	Tue, May 22, 2012	14.67	14.76	14.49	14.59
5035	NASDAQ	TER	Mon, May 21, 2012	14.38	14.80	14.35	14.64
5034	NASDAQ	TER	Fri, May 18, 2012	14.62	14.73	14.26	14.32
5033	NASDAQ	TER	Thu, May 17, 2012	15.03	15.14	14.59	14.59
5032	NASDAQ	TER	Wed, May 16, 2012	15.45	15.55	15.01	15.02
5031	NASDAQ	TER	Tue, May 15, 2012	15.57	15.79	15.36	15.42
5030	NASDAQ	TER	Mon, May 14, 2012	15.47	15.74	15.33	15.60
5029	NASDAQ	TER	Fri, May 11, 2012	15.49	16.07	15.47	15.71
5028	NASDAQ	TER	Thu, May 10, 2012	15.83	15.88	15.47	15.62
5027	NASDAQ	TER	Wed, May 9, 2012	15.55	15.81	15.37	15.67
5026	NASDAQ	TER	Tue, May 8, 2012	15.87	15.87	15.31	15.82
5025	NASDAQ	TER	Mon, May 7, 2012	16.05	16.14	15.93	16.03
5024	NASDAQ	TER	Fri, May 4, 2012	16.41	16.51	15.92	16.13
5023	NASDAQ	TER	Thu, May 3, 2012	17.02	17.16	16.54	16.55
5022	NASDAQ	TER	Wed, May 2, 2012	17.11	17.17	16.87	17.06
5021	NASDAQ	TER	Tue, May 1, 2012	17.05	17.46	16.94	17.21
5020	NASDAQ	TER	Mon, Apr 30, 2012	17.40	17.45	17.17	17.21
5019	NASDAQ	TER	Fri, Apr 27, 2012	17.30	17.54	17.07	17.39
5018	NASDAQ	TER	Thu, Apr 26, 2012	17.57	18.01	17.10	17.20
5017	NASDAQ	TER	Wed, Apr 25, 2012	16.39	16.94	16.39	16.83
5016	NASDAQ	TER	Tue, Apr 24, 2012	16.21	16.27	16.03	16.03
5015	NASDAQ	TER	Mon, Apr 23, 2012	16.05	16.20	15.87	16.14
5014	NASDAQ	TER	Fri, Apr 20, 2012	16.65	16.72	16.30	16.30
5013	NASDAQ	TER	Thu, Apr 19, 2012	16.72	17.02	16.45	16.57
5012	NASDAQ	TER	Wed, Apr 18, 2012	16.68	16.84	16.57	16.74
5011	NASDAQ	TER	Tue, Apr 17, 2012	16.41	16.86	16.40	16.83
5010	NASDAQ	TER	Mon, Apr 16, 2012	16.49	16.54	16.13	16.29
5009	NASDAQ	TER	Fri, Apr 13, 2012	16.67	16.78	16.29	16.29
5008	NASDAQ	TER	Thu, Apr 12, 2012	16.20	16.79	16.11	16.78
5007	NASDAQ	TER	Wed, Apr 11, 2012	15.88	16.18	15.80	16.11
5006	NASDAQ	TER	Tue, Apr 10, 2012	16.01	16.14	15.67	15.67
5005	NASDAQ	TER	Mon, Apr 9, 2012	16.05	16.10	15.85	16.08
5004	NASDAQ	TER	Thu, Apr 5, 2012	16.08	16.43	15.94	16.42
5003	NASDAQ	TER	Wed, Apr 4, 2012	16.46	16.50	16.10	16.17
5002	NASDAQ	TER	Tue, Apr 3, 2012	16.91	16.99	16.62	16.66
5001	NASDAQ	TER	Mon, Apr 2, 2012	16.79	17.05	16.51	17.02
5000	NASDAQ	TER	Fri, Mar 30, 2012	16.86	16.90	16.53	16.89
4999	NASDAQ	TER	Thu, Mar 29, 2012	16.62	16.79	16.43	16.74
4998	NASDAQ	TER	Wed, Mar 28, 2012	17.18	17.19	16.68	16.76
4997	NASDAQ	TER	Tue, Mar 27, 2012	17.17	17.39	17.16	17.24
4996	NASDAQ	TER	Mon, Mar 26, 2012	17.02	17.32	16.97	17.18
4995	NASDAQ	TER	Fri, Mar 23, 2012	16.70	16.85	16.53	16.82
4994	NASDAQ	TER	Thu, Mar 22, 2012	16.75	16.88	16.51	16.74
4993	NASDAQ	TER	Wed, Mar 21, 2012	16.85	17.03	16.82	16.87
4992	NASDAQ	TER	Tue, Mar 20, 2012	16.86	16.96	16.65	16.83
4991	NASDAQ	TER	Mon, Mar 19, 2012	16.95	17.15	16.79	17.04
4990	NASDAQ	TER	Fri, Mar 16, 2012	16.86	17.14	16.75	17.05
4989	NASDAQ	TER	Thu, Mar 15, 2012	16.60	16.90	16.57	16.84
4988	NASDAQ	TER	Wed, Mar 14, 2012	16.64	16.77	16.42	16.48
4987	NASDAQ	TER	Tue, Mar 13, 2012	16.17	16.65	16.12	16.64
4986	NASDAQ	TER	Mon, Mar 12, 2012	16.26	16.26	15.92	16.11
4985	NASDAQ	TER	Fri, Mar 9, 2012	15.88	16.26	15.78	16.21
4984	NASDAQ	TER	Thu, Mar 8, 2012	15.91	16.08	15.85	15.90
4983	NASDAQ	TER	Wed, Mar 7, 2012	15.27	15.75	15.23	15.74
4982	NASDAQ	TER	Tue, Mar 6, 2012	15.07	15.25	15.06	15.14
4981	NASDAQ	TER	Mon, Mar 5, 2012	16.11	16.15	15.21	15.31
4980	NASDAQ	TER	Fri, Mar 2, 2012	16.32	16.48	16.01	16.11
4979	NASDAQ	TER	Thu, Mar 1, 2012	16.51	16.61	16.24	16.32
4978	NASDAQ	TER	Wed, Feb 29, 2012	16.80	16.82	16.29	16.42
4977	NASDAQ	TER	Tue, Feb 28, 2012	16.57	16.99	16.50	16.79
4976	NASDAQ	TER	Mon, Feb 27, 2012	16.19	16.78	16.14	16.53
4975	NASDAQ	TER	Fri, Feb 24, 2012	16.59	16.65	16.31	16.38
4974	NASDAQ	TER	Thu, Feb 23, 2012	16.22	16.62	16.02	16.58
4973	NASDAQ	TER	Wed, Feb 22, 2012	16.44	16.58	16.15	16.23
4972	NASDAQ	TER	Tue, Feb 21, 2012	17.04	17.04	16.41	16.54
4971	NASDAQ	TER	Fri, Feb 17, 2012	17.40	17.49	17.00	17.01
4970	NASDAQ	TER	Thu, Feb 16, 2012	16.82	17.46	16.79	17.30
4969	NASDAQ	TER	Wed, Feb 15, 2012	16.90	17.03	16.72	16.80
4968	NASDAQ	TER	Tue, Feb 14, 2012	16.42	16.83	16.38	16.80
4967	NASDAQ	TER	Mon, Feb 13, 2012	16.69	16.78	16.31	16.48
4966	NASDAQ	TER	Fri, Feb 10, 2012	16.67	16.74	16.44	16.50
4965	NASDAQ	TER	Thu, Feb 9, 2012	16.83	16.94	16.73	16.78
4964	NASDAQ	TER	Wed, Feb 8, 2012	16.59	17.00	16.58	16.78
4963	NASDAQ	TER	Tue, Feb 7, 2012	16.58	16.68	16.45	16.60
4962	NASDAQ	TER	Mon, Feb 6, 2012	16.83	16.87	16.59	16.68
4961	NASDAQ	TER	Fri, Feb 3, 2012	17.04	17.13	16.85	17.03
4960	NASDAQ	TER	Thu, Feb 2, 2012	16.62	16.95	16.62	16.78
4959	NASDAQ	TER	Wed, Feb 1, 2012	16.53	16.84	16.50	16.52
4958	NASDAQ	TER	Tue, Jan 31, 2012	16.55	16.77	16.25	16.35
4957	NASDAQ	TER	Mon, Jan 30, 2012	16.70	16.70	16.26	16.51
4956	NASDAQ	TER	Fri, Jan 27, 2012	16.44	17.00	16.39	16.95
4955	NASDAQ	TER	Thu, Jan 26, 2012	17.25	17.50	16.29	16.41
4954	NASDAQ	TER	Wed, Jan 25, 2012	16.29	16.33	16.03	16.13
4953	NASDAQ	TER	Tue, Jan 24, 2012	15.98	16.49	15.98	16.30
4952	NASDAQ	TER	Mon, Jan 23, 2012	16.13	16.24	15.93	16.10
4951	NASDAQ	TER	Fri, Jan 20, 2012	16.04	16.17	15.98	16.14
4950	NASDAQ	TER	Thu, Jan 19, 2012	15.75	16.15	15.69	16.12
4949	NASDAQ	TER	Wed, Jan 18, 2012	15.20	15.97	15.08	15.77
4948	NASDAQ	TER	Tue, Jan 17, 2012	14.91	15.22	14.86	15.17
4947	NASDAQ	TER	Fri, Jan 13, 2012	14.92	14.98	14.72	14.84
4946	NASDAQ	TER	Thu, Jan 12, 2012	15.22	15.25	14.91	15.07
4945	NASDAQ	TER	Wed, Jan 11, 2012	14.96	15.22	14.95	15.11
4944	NASDAQ	TER	Tue, Jan 10, 2012	15.09	15.15	14.92	15.04
4943	NASDAQ	TER	Mon, Jan 9, 2012	14.68	14.99	14.54	14.89
4942	NASDAQ	TER	Fri, Jan 6, 2012	14.60	14.78	14.49	14.63
4941	NASDAQ	TER	Thu, Jan 5, 2012	14.08	14.66	13.99	14.62
4940	NASDAQ	TER	Wed, Jan 4, 2012	13.66	14.31	13.53	14.18
4939	NASDAQ	TER	Tue, Jan 3, 2012	13.95	14.03	13.73	13.75
4938	NASDAQ	TER	Fri, Dec 30, 2011	13.53	13.72	13.46	13.63
4937	NASDAQ	TER	Thu, Dec 29, 2011	13.35	13.54	13.22	13.49
4936	NASDAQ	TER	Wed, Dec 28, 2011	13.63	13.71	13.22	13.24
4935	NASDAQ	TER	Tue, Dec 27, 2011	13.66	13.84	13.63	13.63
4934	NASDAQ	TER	Fri, Dec 23, 2011	13.72	13.76	13.41	13.75
4933	NASDAQ	TER	Thu, Dec 22, 2011	13.53	13.82	13.42	13.69
4932	NASDAQ	TER	Wed, Dec 21, 2011	13.50	13.53	12.99	13.42
4931	NASDAQ	TER	Tue, Dec 20, 2011	13.09	13.63	13.09	13.56
4930	NASDAQ	TER	Mon, Dec 19, 2011	13.28	13.34	12.77	12.81
4929	NASDAQ	TER	Fri, Dec 16, 2011	12.93	13.33	12.85	13.20
4928	NASDAQ	TER	Thu, Dec 15, 2011	13.24	13.36	12.73	12.87
4927	NASDAQ	TER	Wed, Dec 14, 2011	13.13	13.26	12.82	12.88
4926	NASDAQ	TER	Tue, Dec 13, 2011	13.78	13.85	13.16	13.26
4925	NASDAQ	TER	Mon, Dec 12, 2011	13.86	13.86	13.49	13.72
4924	NASDAQ	TER	Fri, Dec 9, 2011	13.54	14.18	13.34	14.12
4923	NASDAQ	TER	Thu, Dec 8, 2011	13.46	13.66	13.27	13.38
4922	NASDAQ	TER	Wed, Dec 7, 2011	13.43	13.69	13.31	13.63
4921	NASDAQ	TER	Tue, Dec 6, 2011	13.55	13.77	13.48	13.61
4920	NASDAQ	TER	Mon, Dec 5, 2011	13.43	13.69	13.33	13.49
4919	NASDAQ	TER	Fri, Dec 2, 2011	13.50	13.71	13.16	13.16
4918	NASDAQ	TER	Thu, Dec 1, 2011	13.40	13.64	13.20	13.37
4917	NASDAQ	TER	Wed, Nov 30, 2011	12.53	13.49	12.43	13.46
4916	NASDAQ	TER	Tue, Nov 29, 2011	12.25	12.27	11.92	12.08
4915	NASDAQ	TER	Mon, Nov 28, 2011	12.17	12.22	11.97	12.11
4914	NASDAQ	TER	Fri, Nov 25, 2011	11.79	12.03	11.68	11.68
4913	NASDAQ	TER	Wed, Nov 23, 2011	12.14	12.24	11.80	11.82
4912	NASDAQ	TER	Tue, Nov 22, 2011	12.88	13.00	12.27	12.30
4911	NASDAQ	TER	Mon, Nov 21, 2011	12.82	13.03	12.62	12.87
4910	NASDAQ	TER	Fri, Nov 18, 2011	13.61	13.73	13.14	13.17
4909	NASDAQ	TER	Thu, Nov 17, 2011	14.20	14.22	13.32	13.54
4908	NASDAQ	TER	Wed, Nov 16, 2011	14.29	14.60	14.15	14.29
4907	NASDAQ	TER	Tue, Nov 15, 2011	14.06	14.59	14.05	14.55
4906	NASDAQ	TER	Mon, Nov 14, 2011	14.28	14.38	13.99	14.16
4905	NASDAQ	TER	Fri, Nov 11, 2011	13.97	14.34	13.97	14.30
4904	NASDAQ	TER	Thu, Nov 10, 2011	14.02	14.02	13.60	13.83
4903	NASDAQ	TER	Wed, Nov 9, 2011	14.05	14.19	13.75	13.80
4902	NASDAQ	TER	Tue, Nov 8, 2011	14.45	14.59	14.17	14.45
4901	NASDAQ	TER	Mon, Nov 7, 2011	14.30	14.53	14.03	14.30
4900	NASDAQ	TER	Fri, Nov 4, 2011	14.45	14.74	14.27	14.58
4899	NASDAQ	TER	Thu, Nov 3, 2011	14.26	14.61	13.81	14.58
4898	NASDAQ	TER	Wed, Nov 2, 2011	13.89	14.15	13.71	14.03
4897	NASDAQ	TER	Tue, Nov 1, 2011	13.75	13.92	13.40	13.64
4896	NASDAQ	TER	Mon, Oct 31, 2011	14.84	14.90	14.21	14.32
4895	NASDAQ	TER	Fri, Oct 28, 2011	14.42	15.05	14.35	15.02
4894	NASDAQ	TER	Thu, Oct 27, 2011	14.11	14.70	14.00	14.12
4893	NASDAQ	TER	Wed, Oct 26, 2011	13.77	13.89	13.43	13.65
4892	NASDAQ	TER	Tue, Oct 25, 2011	14.06	14.06	13.53	13.57
4891	NASDAQ	TER	Mon, Oct 24, 2011	13.63	14.36	13.62	14.20
4890	NASDAQ	TER	Fri, Oct 21, 2011	13.62	13.82	13.15	13.56
4889	NASDAQ	TER	Thu, Oct 20, 2011	12.74	13.51	12.44	13.35
4888	NASDAQ	TER	Wed, Oct 19, 2011	12.84	13.08	12.73	12.81
4887	NASDAQ	TER	Tue, Oct 18, 2011	12.55	12.94	12.32	12.90
4886	NASDAQ	TER	Mon, Oct 17, 2011	12.85	12.88	12.45	12.54
4885	NASDAQ	TER	Fri, Oct 14, 2011	13.17	13.17	12.68	12.96
4884	NASDAQ	TER	Thu, Oct 13, 2011	12.78	13.04	12.67	12.92
4883	NASDAQ	TER	Wed, Oct 12, 2011	12.53	13.21	12.51	12.89
4882	NASDAQ	TER	Tue, Oct 11, 2011	12.44	12.50	12.25	12.42
4881	NASDAQ	TER	Mon, Oct 10, 2011	12.26	12.67	12.23	12.53
4880	NASDAQ	TER	Fri, Oct 7, 2011	12.21	12.48	11.93	12.05
4879	NASDAQ	TER	Thu, Oct 6, 2011	11.57	12.15	11.36	12.14
4878	NASDAQ	TER	Wed, Oct 5, 2011	11.11	11.71	10.85	11.64
4877	NASDAQ	TER	Tue, Oct 4, 2011	10.44	11.19	10.37	11.09
4876	NASDAQ	TER	Mon, Oct 3, 2011	10.90	11.17	10.52	10.55
4875	NASDAQ	TER	Fri, Sep 30, 2011	11.11	11.41	11.01	11.01
4874	NASDAQ	TER	Thu, Sep 29, 2011	11.49	11.55	10.96	11.17
4873	NASDAQ	TER	Wed, Sep 28, 2011	11.83	11.86	11.20	11.25
4872	NASDAQ	TER	Tue, Sep 27, 2011	11.65	12.14	11.51	11.75
4871	NASDAQ	TER	Mon, Sep 26, 2011	11.53	11.55	10.86	11.39
4870	NASDAQ	TER	Fri, Sep 23, 2011	11.07	11.65	11.02	11.41
4869	NASDAQ	TER	Thu, Sep 22, 2011	11.38	11.40	11.00	11.23
4868	NASDAQ	TER	Wed, Sep 21, 2011	12.15	12.34	11.73	11.75
4867	NASDAQ	TER	Tue, Sep 20, 2011	12.51	12.65	12.15	12.19
4866	NASDAQ	TER	Mon, Sep 19, 2011	12.55	12.60	12.20	12.49
4865	NASDAQ	TER	Fri, Sep 16, 2011	12.66	12.82	12.52	12.77
4864	NASDAQ	TER	Thu, Sep 15, 2011	12.79	12.90	12.44	12.62
4863	NASDAQ	TER	Wed, Sep 14, 2011	12.34	12.76	12.15	12.60
4862	NASDAQ	TER	Tue, Sep 13, 2011	11.86	12.27	11.80	12.17
4861	NASDAQ	TER	Mon, Sep 12, 2011	11.37	11.84	11.37	11.82
4860	NASDAQ	TER	Fri, Sep 9, 2011	11.53	11.88	11.43	11.52
4859	NASDAQ	TER	Thu, Sep 8, 2011	11.94	12.30	11.64	11.70
4858	NASDAQ	TER	Wed, Sep 7, 2011	11.41	12.06	11.41	11.98
4857	NASDAQ	TER	Tue, Sep 6, 2011	11.05	11.31	10.93	11.16
4856	NASDAQ	TER	Fri, Sep 2, 2011	11.60	11.76	11.38	11.49
4855	NASDAQ	TER	Thu, Sep 1, 2011	12.06	12.27	11.84	11.87
4854	NASDAQ	TER	Wed, Aug 31, 2011	12.36	12.49	12.00	12.10
4853	NASDAQ	TER	Tue, Aug 30, 2011	12.24	12.37	12.06	12.26
4852	NASDAQ	TER	Mon, Aug 29, 2011	12.00	12.33	12.00	12.31
4851	NASDAQ	TER	Fri, Aug 26, 2011	11.26	11.89	11.13	11.84
4850	NASDAQ	TER	Thu, Aug 25, 2011	11.51	11.62	11.23	11.34
4849	NASDAQ	TER	Wed, Aug 24, 2011	11.51	11.65	11.19	11.47
4848	NASDAQ	TER	Tue, Aug 23, 2011	11.01	11.62	11.00	11.54
4847	NASDAQ	TER	Mon, Aug 22, 2011	11.17	11.27	10.90	10.91
4846	NASDAQ	TER	Fri, Aug 19, 2011	10.91	11.38	10.76	10.90
4845	NASDAQ	TER	Thu, Aug 18, 2011	11.53	11.53	10.95	11.04
4844	NASDAQ	TER	Wed, Aug 17, 2011	11.95	12.26	11.81	11.91
4843	NASDAQ	TER	Tue, Aug 16, 2011	12.32	12.34	11.78	11.87
4842	NASDAQ	TER	Mon, Aug 15, 2011	12.05	12.47	12.00	12.47
4841	NASDAQ	TER	Fri, Aug 12, 2011	11.94	12.19	11.75	11.93
4840	NASDAQ	TER	Thu, Aug 11, 2011	11.39	11.99	11.36	11.82
4839	NASDAQ	TER	Wed, Aug 10, 2011	11.46	11.75	11.02	11.27
4838	NASDAQ	TER	Tue, Aug 9, 2011	11.50	11.86	11.01	11.81
4837	NASDAQ	TER	Mon, Aug 8, 2011	11.52	11.74	11.00	11.21
4836	NASDAQ	TER	Fri, Aug 5, 2011	12.30	12.53	11.45	11.89
4835	NASDAQ	TER	Thu, Aug 4, 2011	12.70	12.70	12.07	12.07
4834	NASDAQ	TER	Wed, Aug 3, 2011	12.66	13.01	12.54	12.91
4833	NASDAQ	TER	Tue, Aug 2, 2011	13.31	13.37	12.71	12.72
4832	NASDAQ	TER	Mon, Aug 1, 2011	13.67	13.87	13.13	13.49
4831	NASDAQ	TER	Fri, Jul 29, 2011	13.41	13.76	13.19	13.49
4830	NASDAQ	TER	Thu, Jul 28, 2011	12.66	14.01	12.55	13.61
4829	NASDAQ	TER	Wed, Jul 27, 2011	14.24	14.24	13.62	13.76
4828	NASDAQ	TER	Tue, Jul 26, 2011	14.34	14.57	14.27	14.39
4827	NASDAQ	TER	Mon, Jul 25, 2011	14.48	14.54	14.17	14.32
4826	NASDAQ	TER	Fri, Jul 22, 2011	14.26	14.73	14.14	14.69
4825	NASDAQ	TER	Thu, Jul 21, 2011	13.83	14.34	13.69	14.24
4824	NASDAQ	TER	Wed, Jul 20, 2011	14.07	14.11	13.75	13.83
4823	NASDAQ	TER	Tue, Jul 19, 2011	13.67	14.01	13.64	13.98
4822	NASDAQ	TER	Mon, Jul 18, 2011	13.59	13.66	13.21	13.48
4821	NASDAQ	TER	Fri, Jul 15, 2011	13.71	13.74	13.43	13.69
4820	NASDAQ	TER	Thu, Jul 14, 2011	13.87	14.08	13.45	13.61
4819	NASDAQ	TER	Wed, Jul 13, 2011	13.86	14.12	13.77	13.80
4818	NASDAQ	TER	Tue, Jul 12, 2011	14.22	14.25	13.51	13.74
4817	NASDAQ	TER	Mon, Jul 11, 2011	14.67	14.89	14.38	14.42
4816	NASDAQ	TER	Fri, Jul 8, 2011	14.94	14.96	14.68	14.91
4815	NASDAQ	TER	Thu, Jul 7, 2011	14.99	15.30	14.94	15.19
4814	NASDAQ	TER	Wed, Jul 6, 2011	14.93	14.95	14.69	14.81
4813	NASDAQ	TER	Tue, Jul 5, 2011	15.17	15.17	14.85	15.05
4812	NASDAQ	TER	Fri, Jul 1, 2011	14.78	15.20	14.57	15.18
4811	NASDAQ	TER	Thu, Jun 30, 2011	14.56	14.92	14.55	14.80
4810	NASDAQ	TER	Wed, Jun 29, 2011	14.60	14.64	14.32	14.52
4809	NASDAQ	TER	Tue, Jun 28, 2011	14.33	14.51	14.23	14.50
4808	NASDAQ	TER	Mon, Jun 27, 2011	14.18	14.38	13.99	14.32
4807	NASDAQ	TER	Fri, Jun 24, 2011	14.34	14.34	13.99	14.13
4806	NASDAQ	TER	Thu, Jun 23, 2011	13.94	14.37	13.75	14.36
4805	NASDAQ	TER	Wed, Jun 22, 2011	14.06	14.35	14.00	14.18
4804	NASDAQ	TER	Tue, Jun 21, 2011	13.70	14.20	13.65	14.15
4803	NASDAQ	TER	Mon, Jun 20, 2011	13.72	13.92	13.51	13.61
4802	NASDAQ	TER	Fri, Jun 17, 2011	14.06	14.08	13.58	13.78
4801	NASDAQ	TER	Thu, Jun 16, 2011	14.07	14.25	13.64	13.80
4800	NASDAQ	TER	Wed, Jun 15, 2011	14.21	14.39	14.02	14.06
4799	NASDAQ	TER	Tue, Jun 14, 2011	14.20	14.45	14.18	14.37
4798	NASDAQ	TER	Mon, Jun 13, 2011	14.26	14.27	13.85	13.94
4797	NASDAQ	TER	Fri, Jun 10, 2011	14.56	14.59	14.07	14.21
4796	NASDAQ	TER	Thu, Jun 9, 2011	14.58	14.78	14.32	14.59
4795	NASDAQ	TER	Wed, Jun 8, 2011	14.73	14.76	14.44	14.52
4794	NASDAQ	TER	Tue, Jun 7, 2011	14.92	15.11	14.80	14.80
4793	NASDAQ	TER	Mon, Jun 6, 2011	14.95	15.06	14.80	14.83
4792	NASDAQ	TER	Fri, Jun 3, 2011	15.19	15.40	14.92	14.93
4791	NASDAQ	TER	Thu, Jun 2, 2011	15.55	15.77	15.39	15.45
4790	NASDAQ	TER	Wed, Jun 1, 2011	15.95	15.97	15.50	15.52
4789	NASDAQ	TER	Tue, May 31, 2011	15.76	16.01	15.68	16.01
4788	NASDAQ	TER	Fri, May 27, 2011	15.53	15.68	15.48	15.63
4787	NASDAQ	TER	Thu, May 26, 2011	15.48	15.55	15.28	15.44
4786	NASDAQ	TER	Wed, May 25, 2011	15.31	15.58	15.21	15.51
4785	NASDAQ	TER	Tue, May 24, 2011	15.61	15.71	15.29	15.36
4784	NASDAQ	TER	Mon, May 23, 2011	15.38	15.64	15.27	15.56
4783	NASDAQ	TER	Fri, May 20, 2011	15.97	16.04	15.69	15.84
4782	NASDAQ	TER	Thu, May 19, 2011	15.86	16.09	15.59	16.05
4781	NASDAQ	TER	Wed, May 18, 2011	15.54	15.93	15.47	15.78
4780	NASDAQ	TER	Tue, May 17, 2011	15.74	15.78	15.28	15.49
4779	NASDAQ	TER	Mon, May 16, 2011	16.12	16.33	15.74	15.80
4778	NASDAQ	TER	Fri, May 13, 2011	16.15	16.47	16.04	16.18
4777	NASDAQ	TER	Thu, May 12, 2011	16.12	16.35	15.88	16.15
4776	NASDAQ	TER	Wed, May 11, 2011	16.60	16.62	16.07	16.18
4775	NASDAQ	TER	Tue, May 10, 2011	16.39	16.76	16.33	16.63
4774	NASDAQ	TER	Mon, May 9, 2011	16.11	16.57	16.06	16.36
4773	NASDAQ	TER	Fri, May 6, 2011	16.24	16.30	15.94	16.09
4772	NASDAQ	TER	Thu, May 5, 2011	15.81	16.44	15.75	15.94
4771	NASDAQ	TER	Wed, May 4, 2011	15.93	16.17	15.52	15.90
4770	NASDAQ	TER	Tue, May 3, 2011	15.79	16.03	15.49	15.70
4769	NASDAQ	TER	Mon, May 2, 2011	16.15	16.21	15.75	15.82
4768	NASDAQ	TER	Fri, Apr 29, 2011	16.01	16.22	15.92	16.10
4767	NASDAQ	TER	Thu, Apr 28, 2011	16.90	17.04	15.51	16.03
4766	NASDAQ	TER	Wed, Apr 27, 2011	18.31	18.42	18.03	18.29
4765	NASDAQ	TER	Tue, Apr 26, 2011	17.88	18.34	17.85	18.22
4764	NASDAQ	TER	Mon, Apr 25, 2011	17.76	17.98	17.66	17.76
4763	NASDAQ	TER	Thu, Apr 21, 2011	17.89	17.93	17.64	17.81
4762	NASDAQ	TER	Wed, Apr 20, 2011	17.62	17.81	17.39	17.77
4761	NASDAQ	TER	Tue, Apr 19, 2011	16.83	16.89	16.61	16.79
4760	NASDAQ	TER	Mon, Apr 18, 2011	16.87	16.90	16.55	16.80
4759	NASDAQ	TER	Fri, Apr 15, 2011	16.90	17.20	16.70	17.12
4758	NASDAQ	TER	Thu, Apr 14, 2011	16.84	16.92	16.59	16.88
4757	NASDAQ	TER	Wed, Apr 13, 2011	16.96	17.27	16.78	17.02
4756	NASDAQ	TER	Tue, Apr 12, 2011	17.57	17.59	16.71	16.78
4755	NASDAQ	TER	Mon, Apr 11, 2011	18.18	18.18	17.61	17.67
4754	NASDAQ	TER	Fri, Apr 8, 2011	18.48	18.68	17.79	17.95
4753	NASDAQ	TER	Thu, Apr 7, 2011	18.43	18.59	18.15	18.48
4752	NASDAQ	TER	Wed, Apr 6, 2011	18.55	18.64	18.09	18.50
4751	NASDAQ	TER	Tue, Apr 5, 2011	18.03	18.58	17.76	18.40
4750	NASDAQ	TER	Mon, Apr 4, 2011	17.97	18.00	17.55	17.80
4749	NASDAQ	TER	Fri, Apr 1, 2011	17.97	18.09	17.75	17.84
4748	NASDAQ	TER	Thu, Mar 31, 2011	17.96	18.17	17.77	17.81
4747	NASDAQ	TER	Wed, Mar 30, 2011	18.13	18.25	17.86	17.96
4746	NASDAQ	TER	Tue, Mar 29, 2011	17.82	18.02	17.63	17.96
4745	NASDAQ	TER	Mon, Mar 28, 2011	18.15	18.27	17.89	17.89
4744	NASDAQ	TER	Fri, Mar 25, 2011	18.19	18.33	17.92	18.06
4743	NASDAQ	TER	Thu, Mar 24, 2011	17.74	18.21	17.54	18.08
4742	NASDAQ	TER	Wed, Mar 23, 2011	17.32	17.62	17.00	17.57
4741	NASDAQ	TER	Tue, Mar 22, 2011	17.57	17.57	17.13	17.31
4740	NASDAQ	TER	Mon, Mar 21, 2011	17.29	17.85	17.26	17.58
4739	NASDAQ	TER	Fri, Mar 18, 2011	17.33	17.36	16.82	16.94
4738	NASDAQ	TER	Thu, Mar 17, 2011	16.76	17.34	16.71	16.99
4737	NASDAQ	TER	Wed, Mar 16, 2011	16.92	17.23	16.23	16.47
4736	NASDAQ	TER	Tue, Mar 15, 2011	16.30	17.14	16.07	16.99
4735	NASDAQ	TER	Mon, Mar 14, 2011	16.82	17.21	16.65	17.09
4734	NASDAQ	TER	Fri, Mar 11, 2011	16.91	17.21	16.78	16.99
4733	NASDAQ	TER	Thu, Mar 10, 2011	17.16	17.37	16.78	16.97
4732	NASDAQ	TER	Wed, Mar 9, 2011	18.18	18.20	17.37	17.46
4731	NASDAQ	TER	Tue, Mar 8, 2011	18.05	18.49	17.67	18.26
4730	NASDAQ	TER	Mon, Mar 7, 2011	18.73	18.80	17.54	17.96
4729	NASDAQ	TER	Fri, Mar 4, 2011	18.99	19.19	18.72	18.98
4728	NASDAQ	TER	Thu, Mar 3, 2011	19.04	19.18	18.75	19.07
4727	NASDAQ	TER	Wed, Mar 2, 2011	18.18	18.89	18.12	18.62
4726	NASDAQ	TER	Tue, Mar 1, 2011	18.81	18.95	18.12	18.19
4725	NASDAQ	TER	Mon, Feb 28, 2011	18.76	19.08	18.37	18.63
4724	NASDAQ	TER	Fri, Feb 25, 2011	18.33	18.80	18.30	18.65
4723	NASDAQ	TER	Thu, Feb 24, 2011	17.83	18.35	17.64	18.16
4722	NASDAQ	TER	Wed, Feb 23, 2011	18.23	18.23	17.42	17.87
4721	NASDAQ	TER	Tue, Feb 22, 2011	18.63	18.63	18.02	18.08
4720	NASDAQ	TER	Fri, Feb 18, 2011	19.01	19.11	18.82	18.92
4719	NASDAQ	TER	Thu, Feb 17, 2011	18.79	19.11	18.59	18.92
4718	NASDAQ	TER	Wed, Feb 16, 2011	18.05	19.00	17.94	18.92
4717	NASDAQ	TER	Tue, Feb 15, 2011	18.12	18.13	17.68	17.87
4716	NASDAQ	TER	Mon, Feb 14, 2011	18.03	18.30	17.95	18.20
4715	NASDAQ	TER	Fri, Feb 11, 2011	17.93	18.21	17.84	18.02
4714	NASDAQ	TER	Thu, Feb 10, 2011	17.83	18.00	17.65	17.98
4713	NASDAQ	TER	Wed, Feb 9, 2011	17.87	18.24	17.81	17.96
4712	NASDAQ	TER	Tue, Feb 8, 2011	17.96	18.12	17.70	17.99
4711	NASDAQ	TER	Mon, Feb 7, 2011	18.20	18.35	17.79	17.92
4710	NASDAQ	TER	Fri, Feb 4, 2011	17.35	18.12	17.35	17.79
4709	NASDAQ	TER	Thu, Feb 3, 2011	17.17	17.46	17.12	17.36
4708	NASDAQ	TER	Wed, Feb 2, 2011	17.08	17.57	16.83	17.25
4707	NASDAQ	TER	Tue, Feb 1, 2011	16.83	17.38	16.79	17.00
4706	NASDAQ	TER	Mon, Jan 31, 2011	16.22	16.74	16.20	16.68
4705	NASDAQ	TER	Fri, Jan 28, 2011	16.50	16.67	16.06	16.23
4704	NASDAQ	TER	Thu, Jan 27, 2011	16.28	16.69	15.88	16.35
4703	NASDAQ	TER	Wed, Jan 26, 2011	14.72	14.83	14.37	14.63
4702	NASDAQ	TER	Tue, Jan 25, 2011	14.27	14.35	13.96	14.14
4701	NASDAQ	TER	Mon, Jan 24, 2011	13.77	14.39	13.72	14.30
4700	NASDAQ	TER	Fri, Jan 21, 2011	14.00	14.10	13.71	13.75
4699	NASDAQ	TER	Thu, Jan 20, 2011	14.09	14.10	13.62	13.86
4698	NASDAQ	TER	Wed, Jan 19, 2011	14.54	14.55	14.10	14.17
4697	NASDAQ	TER	Tue, Jan 18, 2011	14.55	14.64	14.28	14.50
4696	NASDAQ	TER	Fri, Jan 14, 2011	13.95	14.74	13.95	14.70
4695	NASDAQ	TER	Thu, Jan 13, 2011	14.01	14.23	13.96	14.02
4694	NASDAQ	TER	Wed, Jan 12, 2011	13.79	14.00	13.73	13.95
4693	NASDAQ	TER	Tue, Jan 11, 2011	13.70	13.80	13.59	13.66
4692	NASDAQ	TER	Mon, Jan 10, 2011	13.56	13.71	13.45	13.64
4691	NASDAQ	TER	Fri, Jan 7, 2011	13.52	13.89	13.38	13.70
4690	NASDAQ	TER	Thu, Jan 6, 2011	13.51	13.59	13.38	13.52
4689	NASDAQ	TER	Wed, Jan 5, 2011	13.59	13.61	13.45	13.48
4688	NASDAQ	TER	Tue, Jan 4, 2011	13.83	13.85	13.56	13.71
4687	NASDAQ	TER	Mon, Jan 3, 2011	14.13	14.13	13.68	13.71
4686	NASDAQ	TER	Fri, Dec 31, 2010	14.20	14.24	14.02	14.04
4685	NASDAQ	TER	Thu, Dec 30, 2010	14.03	14.32	14.00	14.20
4684	NASDAQ	TER	Wed, Dec 29, 2010	14.15	14.26	13.97	14.04
4683	NASDAQ	TER	Tue, Dec 28, 2010	14.33	14.33	14.10	14.15
4682	NASDAQ	TER	Mon, Dec 27, 2010	14.29	14.44	14.13	14.28
4681	NASDAQ	TER	Thu, Dec 23, 2010	14.03	14.44	14.03	14.39
4680	NASDAQ	TER	Wed, Dec 22, 2010	14.20	14.24	13.97	14.06
4679	NASDAQ	TER	Tue, Dec 21, 2010	13.85	14.26	13.80	14.21
4678	NASDAQ	TER	Mon, Dec 20, 2010	13.97	13.99	13.76	13.81
4677	NASDAQ	TER	Fri, Dec 17, 2010	13.81	13.98	13.79	13.87
4676	NASDAQ	TER	Thu, Dec 16, 2010	13.68	13.81	13.55	13.80
4675	NASDAQ	TER	Wed, Dec 15, 2010	13.58	13.78	13.52	13.59
4674	NASDAQ	TER	Tue, Dec 14, 2010	13.88	13.90	13.64	13.66
4673	NASDAQ	TER	Mon, Dec 13, 2010	14.15	14.19	13.71	13.74
4672	NASDAQ	TER	Fri, Dec 10, 2010	13.88	14.10	13.77	14.06
4671	NASDAQ	TER	Thu, Dec 9, 2010	13.92	14.02	13.55	13.70
4670	NASDAQ	TER	Wed, Dec 8, 2010	13.71	13.96	13.50	13.87
4669	NASDAQ	TER	Tue, Dec 7, 2010	13.64	14.11	13.44	13.47
4668	NASDAQ	TER	Mon, Dec 6, 2010	12.90	13.78	12.86	13.48
4667	NASDAQ	TER	Fri, Dec 3, 2010	12.34	12.75	12.25	12.73
4666	NASDAQ	TER	Thu, Dec 2, 2010	12.29	12.56	12.24	12.43
4665	NASDAQ	TER	Wed, Dec 1, 2010	12.18	12.40	12.08	12.27
4664	NASDAQ	TER	Tue, Nov 30, 2010	11.92	12.06	11.72	11.86
4663	NASDAQ	TER	Mon, Nov 29, 2010	12.46	12.53	11.68	11.96
4662	NASDAQ	TER	Fri, Nov 26, 2010	12.59	12.74	12.54	12.58
4661	NASDAQ	TER	Wed, Nov 24, 2010	12.61	12.85	12.57	12.79
4660	NASDAQ	TER	Tue, Nov 23, 2010	12.32	12.79	12.26	12.53
4659	NASDAQ	TER	Mon, Nov 22, 2010	12.15	12.61	12.00	12.53
4658	NASDAQ	TER	Fri, Nov 19, 2010	11.61	11.87	11.60	11.86
4657	NASDAQ	TER	Thu, Nov 18, 2010	11.44	11.73	11.40	11.66
4656	NASDAQ	TER	Wed, Nov 17, 2010	11.33	11.53	11.21	11.28
4655	NASDAQ	TER	Tue, Nov 16, 2010	11.65	11.82	11.26	11.30
4654	NASDAQ	TER	Mon, Nov 15, 2010	11.72	12.02	11.64	11.78
4653	NASDAQ	TER	Fri, Nov 12, 2010	11.73	11.86	11.52	11.58
4652	NASDAQ	TER	Thu, Nov 11, 2010	11.39	11.84	11.27	11.80
4651	NASDAQ	TER	Wed, Nov 10, 2010	11.67	11.75	11.28	11.60
4650	NASDAQ	TER	Tue, Nov 9, 2010	12.06	12.09	11.62	11.68
4649	NASDAQ	TER	Mon, Nov 8, 2010	11.84	12.15	11.77	12.11
4648	NASDAQ	TER	Fri, Nov 5, 2010	11.66	11.91	11.61	11.86
4647	NASDAQ	TER	Thu, Nov 4, 2010	11.64	11.85	11.55	11.67
4646	NASDAQ	TER	Wed, Nov 3, 2010	11.26	11.51	11.22	11.51
4645	NASDAQ	TER	Tue, Nov 2, 2010	11.38	11.41	11.08	11.26
4644	NASDAQ	TER	Mon, Nov 1, 2010	11.38	11.45	11.13	11.24
4643	NASDAQ	TER	Fri, Oct 29, 2010	11.00	11.30	10.93	11.24
4642	NASDAQ	TER	Thu, Oct 28, 2010	10.80	11.24	10.71	10.95
4641	NASDAQ	TER	Wed, Oct 27, 2010	11.58	11.91	11.58	11.89
4640	NASDAQ	TER	Tue, Oct 26, 2010	11.62	11.84	11.43	11.75
4639	NASDAQ	TER	Mon, Oct 25, 2010	11.57	11.80	11.57	11.69
4638	NASDAQ	TER	Fri, Oct 22, 2010	11.34	11.60	11.20	11.45
4637	NASDAQ	TER	Thu, Oct 21, 2010	11.33	11.33	11.10	11.28
4636	NASDAQ	TER	Wed, Oct 20, 2010	11.18	11.46	11.18	11.27
4635	NASDAQ	TER	Tue, Oct 19, 2010	11.17	11.43	11.00	11.16
4634	NASDAQ	TER	Mon, Oct 18, 2010	11.45	11.45	11.22	11.41
4633	NASDAQ	TER	Fri, Oct 15, 2010	11.30	11.40	11.03	11.40
4632	NASDAQ	TER	Thu, Oct 14, 2010	11.32	11.36	11.09	11.15
4631	NASDAQ	TER	Wed, Oct 13, 2010	11.33	11.46	11.18	11.36
4630	NASDAQ	TER	Tue, Oct 12, 2010	11.26	11.41	11.20	11.28
4629	NASDAQ	TER	Mon, Oct 11, 2010	10.92	11.33	10.83	11.21
4628	NASDAQ	TER	Fri, Oct 8, 2010	10.93	11.01	10.51	10.95
4627	NASDAQ	TER	Thu, Oct 7, 2010	11.18	11.25	11.01	11.17
4626	NASDAQ	TER	Wed, Oct 6, 2010	11.23	11.26	10.84	11.15
4625	NASDAQ	TER	Tue, Oct 5, 2010	11.05	11.32	11.03	11.29
4624	NASDAQ	TER	Mon, Oct 4, 2010	11.13	11.13	10.70	10.92
4623	NASDAQ	TER	Fri, Oct 1, 2010	11.28	11.33	10.96	11.10
4622	NASDAQ	TER	Thu, Sep 30, 2010	11.40	11.50	10.86	11.14
4621	NASDAQ	TER	Wed, Sep 29, 2010	11.30	11.64	11.27	11.30
4620	NASDAQ	TER	Tue, Sep 28, 2010	11.25	11.41	10.94	11.40
4619	NASDAQ	TER	Mon, Sep 27, 2010	10.99	11.38	10.89	11.15
4618	NASDAQ	TER	Fri, Sep 24, 2010	10.61	11.14	10.58	11.05
4617	NASDAQ	TER	Thu, Sep 23, 2010	10.20	10.62	10.06	10.42
4616	NASDAQ	TER	Wed, Sep 22, 2010	10.35	10.43	10.16	10.41
4615	NASDAQ	TER	Tue, Sep 21, 2010	10.44	10.60	10.35	10.44
4614	NASDAQ	TER	Mon, Sep 20, 2010	10.35	10.46	10.23	10.43
4613	NASDAQ	TER	Fri, Sep 17, 2010	10.48	10.55	10.17	10.30
4612	NASDAQ	TER	Thu, Sep 16, 2010	10.13	10.43	10.05	10.39
4611	NASDAQ	TER	Wed, Sep 15, 2010	9.88	10.19	9.79	10.13
4610	NASDAQ	TER	Tue, Sep 14, 2010	9.80	10.30	9.60	9.94
4609	NASDAQ	TER	Mon, Sep 13, 2010	9.63	10.05	9.55	10.05
4608	NASDAQ	TER	Fri, Sep 10, 2010	9.22	9.64	9.10	9.54
4607	NASDAQ	TER	Thu, Sep 9, 2010	9.40	9.51	9.20	9.28
4606	NASDAQ	TER	Wed, Sep 8, 2010	9.47	9.54	9.17	9.30
4605	NASDAQ	TER	Tue, Sep 7, 2010	9.92	10.07	9.56	9.64
4604	NASDAQ	TER	Fri, Sep 3, 2010	9.95	10.02	9.77	9.98
4603	NASDAQ	TER	Thu, Sep 2, 2010	9.33	9.81	9.33	9.79
4602	NASDAQ	TER	Wed, Sep 1, 2010	9.19	9.43	9.11	9.26
4601	NASDAQ	TER	Tue, Aug 31, 2010	9.23	9.29	8.91	8.98
4600	NASDAQ	TER	Mon, Aug 30, 2010	9.33	9.48	9.22	9.32
4599	NASDAQ	TER	Fri, Aug 27, 2010	9.16	9.37	8.84	9.32
4598	NASDAQ	TER	Thu, Aug 26, 2010	9.40	9.41	9.03	9.06
4597	NASDAQ	TER	Wed, Aug 25, 2010	9.04	9.38	9.00	9.32
4596	NASDAQ	TER	Tue, Aug 24, 2010	9.29	9.34	9.06	9.16
4595	NASDAQ	TER	Mon, Aug 23, 2010	9.64	9.69	9.45	9.47
4594	NASDAQ	TER	Fri, Aug 20, 2010	9.60	9.72	9.43	9.49
4593	NASDAQ	TER	Thu, Aug 19, 2010	9.84	10.01	9.63	9.68
4592	NASDAQ	TER	Wed, Aug 18, 2010	9.68	9.91	9.64	9.86
4591	NASDAQ	TER	Tue, Aug 17, 2010	9.63	9.79	9.52	9.70
4590	NASDAQ	TER	Mon, Aug 16, 2010	9.58	9.61	9.41	9.50
4589	NASDAQ	TER	Fri, Aug 13, 2010	9.50	9.78	9.50	9.61
4588	NASDAQ	TER	Thu, Aug 12, 2010	9.58	9.88	9.39	9.56
4587	NASDAQ	TER	Wed, Aug 11, 2010	10.09	10.14	9.82	9.88
4586	NASDAQ	TER	Tue, Aug 10, 2010	10.79	10.79	10.32	10.45
4585	NASDAQ	TER	Mon, Aug 9, 2010	10.95	10.99	10.85	10.89
4584	NASDAQ	TER	Fri, Aug 6, 2010	10.98	11.15	10.83	10.84
4583	NASDAQ	TER	Thu, Aug 5, 2010	11.01	11.26	10.89	11.15
4582	NASDAQ	TER	Wed, Aug 4, 2010	11.09	11.21	10.90	11.11
4581	NASDAQ	TER	Tue, Aug 3, 2010	11.20	11.23	10.95	11.05
4580	NASDAQ	TER	Mon, Aug 2, 2010	11.08	11.31	10.96	11.25
4579	NASDAQ	TER	Fri, Jul 30, 2010	10.84	10.88	10.53	10.76
4578	NASDAQ	TER	Thu, Jul 29, 2010	11.10	11.24	10.80	11.07
4577	NASDAQ	TER	Wed, Jul 28, 2010	10.37	10.50	10.05	10.21
4576	NASDAQ	TER	Tue, Jul 27, 2010	10.78	10.79	10.37	10.50
4575	NASDAQ	TER	Mon, Jul 26, 2010	10.24	10.66	10.09	10.64
4574	NASDAQ	TER	Fri, Jul 23, 2010	10.20	10.21	9.91	10.15
4573	NASDAQ	TER	Thu, Jul 22, 2010	9.95	10.26	9.84	10.14
4572	NASDAQ	TER	Wed, Jul 21, 2010	10.35	10.35	9.70	9.77
4571	NASDAQ	TER	Tue, Jul 20, 2010	9.72	10.19	9.59	10.18
4570	NASDAQ	TER	Mon, Jul 19, 2010	9.97	10.16	9.86	10.04
4569	NASDAQ	TER	Fri, Jul 16, 2010	10.16	10.17	9.88	9.93
4568	NASDAQ	TER	Thu, Jul 15, 2010	10.31	10.41	10.00	10.25
4567	NASDAQ	TER	Wed, Jul 14, 2010	10.77	10.91	10.30	10.37
4566	NASDAQ	TER	Tue, Jul 13, 2010	10.46	10.74	10.37	10.69
4565	NASDAQ	TER	Mon, Jul 12, 2010	10.19	10.40	10.08	10.26
4564	NASDAQ	TER	Fri, Jul 9, 2010	10.03	10.24	9.89	10.23
4563	NASDAQ	TER	Thu, Jul 8, 2010	10.06	10.10	9.81	9.98
4562	NASDAQ	TER	Wed, Jul 7, 2010	9.54	9.95	9.46	9.93
4561	NASDAQ	TER	Tue, Jul 6, 2010	9.64	9.91	9.36	9.49
4560	NASDAQ	TER	Fri, Jul 2, 2010	9.60	9.64	9.29	9.48
4559	NASDAQ	TER	Thu, Jul 1, 2010	9.72	9.86	9.25	9.55
4558	NASDAQ	TER	Wed, Jun 30, 2010	9.94	10.21	9.70	9.75
4557	NASDAQ	TER	Tue, Jun 29, 2010	10.49	10.49	9.86	9.95
4556	NASDAQ	TER	Mon, Jun 28, 2010	10.58	11.12	10.52	10.78
4555	NASDAQ	TER	Fri, Jun 25, 2010	10.86	10.86	10.30	10.64
4554	NASDAQ	TER	Thu, Jun 24, 2010	11.14	11.18	10.67	10.76
4553	NASDAQ	TER	Wed, Jun 23, 2010	11.36	11.43	10.93	11.28
4552	NASDAQ	TER	Tue, Jun 22, 2010	11.67	11.86	11.29	11.33
4551	NASDAQ	TER	Mon, Jun 21, 2010	12.01	12.06	11.49	11.60
4550	NASDAQ	TER	Fri, Jun 18, 2010	11.81	11.92	11.70	11.80
4549	NASDAQ	TER	Thu, Jun 17, 2010	11.93	11.94	11.41	11.76
4548	NASDAQ	TER	Wed, Jun 16, 2010	11.64	11.93	11.34	11.75
4547	NASDAQ	TER	Tue, Jun 15, 2010	10.88	11.82	10.73	11.77
4546	NASDAQ	TER	Mon, Jun 14, 2010	10.74	10.94	10.62	10.65
4545	NASDAQ	TER	Fri, Jun 11, 2010	10.02	10.59	10.02	10.54
4544	NASDAQ	TER	Thu, Jun 10, 2010	10.10	10.33	9.99	10.28
4543	NASDAQ	TER	Wed, Jun 9, 2010	10.17	10.38	9.81	9.88
4542	NASDAQ	TER	Tue, Jun 8, 2010	10.08	10.13	9.62	9.94
4541	NASDAQ	TER	Mon, Jun 7, 2010	10.60	10.75	9.98	10.04
4540	NASDAQ	TER	Fri, Jun 4, 2010	10.88	11.10	10.45	10.51
4539	NASDAQ	TER	Thu, Jun 3, 2010	11.00	11.25	10.92	11.22
4538	NASDAQ	TER	Wed, Jun 2, 2010	10.68	10.91	10.53	10.90
4537	NASDAQ	TER	Tue, Jun 1, 2010	10.88	11.09	10.53	10.53
4536	NASDAQ	TER	Fri, May 28, 2010	11.32	11.39	10.82	10.98
4535	NASDAQ	TER	Thu, May 27, 2010	11.03	11.32	10.95	11.32
4534	NASDAQ	TER	Wed, May 26, 2010	10.84	11.13	10.65	10.72
4533	NASDAQ	TER	Tue, May 25, 2010	10.21	10.74	10.17	10.72
4532	NASDAQ	TER	Mon, May 24, 2010	10.65	10.98	10.54	10.71
4531	NASDAQ	TER	Fri, May 21, 2010	10.24	11.09	10.13	10.86
4530	NASDAQ	TER	Thu, May 20, 2010	10.52	10.92	10.23	10.54
4529	NASDAQ	TER	Wed, May 19, 2010	10.76	11.19	10.60	10.90
4528	NASDAQ	TER	Tue, May 18, 2010	11.48	11.57	10.80	10.84
4527	NASDAQ	TER	Mon, May 17, 2010	11.16	11.38	10.81	11.32
4526	NASDAQ	TER	Fri, May 14, 2010	11.56	11.56	10.88	11.19
4525	NASDAQ	TER	Thu, May 13, 2010	12.03	12.28	11.68	11.73
4524	NASDAQ	TER	Wed, May 12, 2010	11.75	12.21	11.75	12.19
4523	NASDAQ	TER	Tue, May 11, 2010	11.61	11.96	11.40	11.66
4522	NASDAQ	TER	Mon, May 10, 2010	11.71	11.89	11.52	11.87
4521	NASDAQ	TER	Fri, May 7, 2010	11.29	11.47	10.63	11.01
4520	NASDAQ	TER	Thu, May 6, 2010	11.76	11.95	10.29	11.30
4519	NASDAQ	TER	Wed, May 5, 2010	11.95	12.15	11.65	11.88
4518	NASDAQ	TER	Tue, May 4, 2010	12.88	12.88	11.97	12.11
4517	NASDAQ	TER	Mon, May 3, 2010	12.46	13.07	12.45	12.98
4516	NASDAQ	TER	Fri, Apr 30, 2010	12.74	12.74	12.18	12.23
4515	NASDAQ	TER	Thu, Apr 29, 2010	12.66	12.74	12.35	12.70
4514	NASDAQ	TER	Wed, Apr 28, 2010	12.71	12.80	12.36	12.56
4513	NASDAQ	TER	Tue, Apr 27, 2010	13.04	13.29	12.58	12.60
4512	NASDAQ	TER	Mon, Apr 26, 2010	12.94	13.34	12.94	13.10
4511	NASDAQ	TER	Fri, Apr 23, 2010	13.03	13.04	12.67	12.92
4510	NASDAQ	TER	Thu, Apr 22, 2010	12.41	13.37	11.80	13.06
4509	NASDAQ	TER	Wed, Apr 21, 2010	12.20	12.46	11.80	12.18
4508	NASDAQ	TER	Tue, Apr 20, 2010	12.02	12.20	11.87	12.14
4507	NASDAQ	TER	Mon, Apr 19, 2010	11.94	12.10	11.54	11.93
4506	NASDAQ	TER	Fri, Apr 16, 2010	12.12	12.23	11.84	12.05
4505	NASDAQ	TER	Thu, Apr 15, 2010	12.33	12.41	12.10	12.19
4504	NASDAQ	TER	Wed, Apr 14, 2010	11.76	12.32	11.71	12.30
4503	NASDAQ	TER	Tue, Apr 13, 2010	11.45	11.55	11.30	11.43
4502	NASDAQ	TER	Mon, Apr 12, 2010	11.13	11.53	11.02	11.39
4501	NASDAQ	TER	Fri, Apr 9, 2010	11.20	11.25	10.85	11.08
4500	NASDAQ	TER	Thu, Apr 8, 2010	11.52	11.57	11.16	11.16
4499	NASDAQ	TER	Wed, Apr 7, 2010	11.43	11.63	11.32	11.62
4498	NASDAQ	TER	Tue, Apr 6, 2010	11.36	11.52	11.26	11.46
4497	NASDAQ	TER	Mon, Apr 5, 2010	11.27	11.49	11.21	11.47
4496	NASDAQ	TER	Thu, Apr 1, 2010	11.31	11.50	11.09	11.24
4495	NASDAQ	TER	Wed, Mar 31, 2010	11.20	11.38	11.11	11.17
4494	NASDAQ	TER	Tue, Mar 30, 2010	11.16	11.29	11.06	11.24
4493	NASDAQ	TER	Mon, Mar 29, 2010	11.18	11.25	11.05	11.12
4492	NASDAQ	TER	Fri, Mar 26, 2010	11.23	11.35	10.93	11.12
4491	NASDAQ	TER	Thu, Mar 25, 2010	11.30	11.38	11.16	11.19
4490	NASDAQ	TER	Wed, Mar 24, 2010	11.39	11.39	11.06	11.09
4489	NASDAQ	TER	Tue, Mar 23, 2010	11.11	11.50	11.08	11.48
4488	NASDAQ	TER	Mon, Mar 22, 2010	10.58	11.12	10.50	11.11
4487	NASDAQ	TER	Fri, Mar 19, 2010	10.79	10.86	10.34	10.66
4486	NASDAQ	TER	Thu, Mar 18, 2010	10.87	10.95	10.71	10.81
4485	NASDAQ	TER	Wed, Mar 17, 2010	10.65	10.99	10.63	10.92
4484	NASDAQ	TER	Tue, Mar 16, 2010	10.22	10.65	10.21	10.62
4483	NASDAQ	TER	Mon, Mar 15, 2010	10.43	10.48	10.05	10.19
4482	NASDAQ	TER	Fri, Mar 12, 2010	10.65	10.74	10.38	10.49
4481	NASDAQ	TER	Thu, Mar 11, 2010	10.85	10.85	10.60	10.66
4480	NASDAQ	TER	Wed, Mar 10, 2010	10.75	11.00	10.75	10.89
4479	NASDAQ	TER	Tue, Mar 9, 2010	10.53	10.85	10.50	10.81
4478	NASDAQ	TER	Mon, Mar 8, 2010	10.70	10.75	10.58	10.63
4477	NASDAQ	TER	Fri, Mar 5, 2010	10.64	10.84	10.51	10.70
4476	NASDAQ	TER	Thu, Mar 4, 2010	10.62	10.64	10.33	10.56
4475	NASDAQ	TER	Wed, Mar 3, 2010	10.67	10.74	10.47	10.52
4474	NASDAQ	TER	Tue, Mar 2, 2010	10.34	10.67	10.34	10.59
4473	NASDAQ	TER	Mon, Mar 1, 2010	10.05	10.41	10.05	10.39
4472	NASDAQ	TER	Fri, Feb 26, 2010	10.09	10.09	9.78	9.99
4471	NASDAQ	TER	Thu, Feb 25, 2010	9.75	10.04	9.63	10.03
4470	NASDAQ	TER	Wed, Feb 24, 2010	9.68	10.07	9.61	9.98
4469	NASDAQ	TER	Tue, Feb 23, 2010	10.04	10.04	9.54	9.64
4468	NASDAQ	TER	Mon, Feb 22, 2010	10.12	10.16	9.97	10.04
4467	NASDAQ	TER	Fri, Feb 19, 2010	9.91	10.11	9.84	10.07
4466	NASDAQ	TER	Thu, Feb 18, 2010	9.91	10.01	9.85	9.97
4465	NASDAQ	TER	Wed, Feb 17, 2010	10.13	10.20	9.95	10.00
4464	NASDAQ	TER	Tue, Feb 16, 2010	9.86	10.15	9.84	10.12
4463	NASDAQ	TER	Fri, Feb 12, 2010	9.59	9.95	9.45	9.81
4462	NASDAQ	TER	Thu, Feb 11, 2010	9.32	9.76	9.27	9.72
4461	NASDAQ	TER	Wed, Feb 10, 2010	9.30	9.44	9.18	9.36
4460	NASDAQ	TER	Tue, Feb 9, 2010	9.50	9.53	9.20	9.32
4459	NASDAQ	TER	Mon, Feb 8, 2010	9.29	9.55	9.20	9.25
4458	NASDAQ	TER	Fri, Feb 5, 2010	9.07	9.35	8.95	9.30
4457	NASDAQ	TER	Thu, Feb 4, 2010	9.56	9.56	8.98	9.07
4456	NASDAQ	TER	Wed, Feb 3, 2010	9.80	9.94	9.56	9.62
4455	NASDAQ	TER	Tue, Feb 2, 2010	9.67	10.00	9.59	9.80
4454	NASDAQ	TER	Mon, Feb 1, 2010	9.36	9.70	9.34	9.64
4453	NASDAQ	TER	Fri, Jan 29, 2010	9.74	9.94	9.23	9.34
4452	NASDAQ	TER	Thu, Jan 28, 2010	10.78	10.78	9.26	9.49
4451	NASDAQ	TER	Wed, Jan 27, 2010	10.11	10.30	9.91	10.26
4450	NASDAQ	TER	Tue, Jan 26, 2010	9.88	10.25	9.79	10.12
4449	NASDAQ	TER	Mon, Jan 25, 2010	9.85	10.11	9.78	9.91
4448	NASDAQ	TER	Fri, Jan 22, 2010	10.35	10.35	9.72	9.76
4447	NASDAQ	TER	Thu, Jan 21, 2010	10.39	10.67	10.20	10.43
4446	NASDAQ	TER	Wed, Jan 20, 2010	10.41	10.48	10.27	10.40
4445	NASDAQ	TER	Tue, Jan 19, 2010	10.40	10.58	10.27	10.56
4444	NASDAQ	TER	Fri, Jan 15, 2010	10.80	10.87	10.23	10.33
4443	NASDAQ	TER	Thu, Jan 14, 2010	10.82	10.97	10.62	10.80
4442	NASDAQ	TER	Wed, Jan 13, 2010	11.20	11.28	10.73	10.91
4441	NASDAQ	TER	Tue, Jan 12, 2010	11.54	11.57	10.99	11.06
4440	NASDAQ	TER	Mon, Jan 11, 2010	11.41	11.54	11.27	11.52
4439	NASDAQ	TER	Fri, Jan 8, 2010	10.87	11.08	10.87	11.08
4438	NASDAQ	TER	Thu, Jan 7, 2010	10.80	10.98	10.76	10.96
4437	NASDAQ	TER	Wed, Jan 6, 2010	10.91	11.14	10.85	10.90
4436	NASDAQ	TER	Tue, Jan 5, 2010	10.91	11.22	10.82	11.00
4435	NASDAQ	TER	Mon, Jan 4, 2010	10.86	11.07	10.86	10.96
4434	NASDAQ	TER	Thu, Dec 31, 2009	10.75	10.92	10.70	10.73
4433	NASDAQ	TER	Wed, Dec 30, 2009	10.60	10.80	10.60	10.77
4432	NASDAQ	TER	Tue, Dec 29, 2009	10.73	10.79	10.61	10.70
4431	NASDAQ	TER	Mon, Dec 28, 2009	10.90	10.90	10.63	10.74
4430	NASDAQ	TER	Thu, Dec 24, 2009	10.83	10.92	10.76	10.80
4429	NASDAQ	TER	Wed, Dec 23, 2009	10.70	10.96	10.70	10.79
4428	NASDAQ	TER	Tue, Dec 22, 2009	10.61	10.88	10.59	10.75
4427	NASDAQ	TER	Mon, Dec 21, 2009	10.36	10.64	10.29	10.54
4426	NASDAQ	TER	Fri, Dec 18, 2009	10.21	10.35	10.14	10.23
4425	NASDAQ	TER	Thu, Dec 17, 2009	10.42	10.46	10.11	10.17
4424	NASDAQ	TER	Wed, Dec 16, 2009	10.37	10.55	10.33	10.46
4423	NASDAQ	TER	Tue, Dec 15, 2009	10.18	10.60	10.15	10.34
4422	NASDAQ	TER	Mon, Dec 14, 2009	10.23	10.35	10.06	10.31
4421	NASDAQ	TER	Fri, Dec 11, 2009	9.74	9.82	9.58	9.62
4420	NASDAQ	TER	Thu, Dec 10, 2009	9.84	9.92	9.59	9.65
4419	NASDAQ	TER	Wed, Dec 9, 2009	9.67	9.84	9.61	9.80
4418	NASDAQ	TER	Tue, Dec 8, 2009	9.55	9.78	9.55	9.69
4417	NASDAQ	TER	Mon, Dec 7, 2009	9.79	9.95	9.63	9.69
4416	NASDAQ	TER	Fri, Dec 4, 2009	9.69	9.88	9.51	9.81
4415	NASDAQ	TER	Thu, Dec 3, 2009	9.55	9.75	9.49	9.51
4414	NASDAQ	TER	Wed, Dec 2, 2009	9.29	9.56	9.22	9.51
4413	NASDAQ	TER	Tue, Dec 1, 2009	8.89	9.28	8.89	9.19
4412	NASDAQ	TER	Mon, Nov 30, 2009	8.83	9.10	8.67	8.86
4411	NASDAQ	TER	Fri, Nov 27, 2009	8.54	8.89	8.52	8.83
4410	NASDAQ	TER	Wed, Nov 25, 2009	8.78	9.04	8.71	8.96
4409	NASDAQ	TER	Tue, Nov 24, 2009	8.75	8.95	8.68	8.76
4408	NASDAQ	TER	Mon, Nov 23, 2009	8.83	9.00	8.82	8.85
4407	NASDAQ	TER	Fri, Nov 20, 2009	8.72	8.91	8.66	8.76
4406	NASDAQ	TER	Thu, Nov 19, 2009	9.00	9.00	8.70	8.85
4405	NASDAQ	TER	Wed, Nov 18, 2009	9.19	9.29	8.99	9.06
4404	NASDAQ	TER	Tue, Nov 17, 2009	9.06	9.23	8.95	9.18
4403	NASDAQ	TER	Mon, Nov 16, 2009	8.98	9.18	8.92	9.08
4402	NASDAQ	TER	Fri, Nov 13, 2009	8.66	8.91	8.59	8.84
4401	NASDAQ	TER	Thu, Nov 12, 2009	8.68	8.83	8.59	8.66
4400	NASDAQ	TER	Wed, Nov 11, 2009	8.58	8.86	8.58	8.68
4399	NASDAQ	TER	Tue, Nov 10, 2009	8.56	8.58	8.44	8.52
4398	NASDAQ	TER	Mon, Nov 9, 2009	8.51	8.68	8.47	8.52
4397	NASDAQ	TER	Fri, Nov 6, 2009	8.42	8.63	8.30	8.40
4396	NASDAQ	TER	Thu, Nov 5, 2009	8.30	8.52	8.21	8.50
4395	NASDAQ	TER	Wed, Nov 4, 2009	8.44	8.51	8.14	8.17
4394	NASDAQ	TER	Tue, Nov 3, 2009	8.28	8.33	8.09	8.28
4393	NASDAQ	TER	Mon, Nov 2, 2009	8.48	8.64	8.25	8.42
4392	NASDAQ	TER	Fri, Oct 30, 2009	9.03	9.10	8.34	8.37
4391	NASDAQ	TER	Thu, Oct 29, 2009	9.37	9.69	8.99	9.10
4390	NASDAQ	TER	Wed, Oct 28, 2009	9.19	9.24	8.58	8.66
4389	NASDAQ	TER	Tue, Oct 27, 2009	9.56	9.70	9.10	9.14
4388	NASDAQ	TER	Mon, Oct 26, 2009	9.76	10.05	9.56	9.57
4387	NASDAQ	TER	Fri, Oct 23, 2009	10.12	10.12	9.72	9.75
4386	NASDAQ	TER	Thu, Oct 22, 2009	9.81	10.03	9.66	10.01
4385	NASDAQ	TER	Wed, Oct 21, 2009	10.15	10.27	9.78	9.80
4384	NASDAQ	TER	Tue, Oct 20, 2009	10.10	10.36	10.00	10.17
4383	NASDAQ	TER	Mon, Oct 19, 2009	9.93	10.20	9.78	9.88
4382	NASDAQ	TER	Fri, Oct 16, 2009	9.99	10.18	9.72	9.86
4381	NASDAQ	TER	Thu, Oct 15, 2009	10.44	10.47	10.14	10.20
4380	NASDAQ	TER	Wed, Oct 14, 2009	10.61	10.67	10.30	10.51
4379	NASDAQ	TER	Tue, Oct 13, 2009	10.20	10.45	10.10	10.28
4378	NASDAQ	TER	Mon, Oct 12, 2009	10.40	10.60	10.16	10.26
4377	NASDAQ	TER	Fri, Oct 9, 2009	9.82	10.37	9.77	10.30
4376	NASDAQ	TER	Thu, Oct 8, 2009	9.72	9.94	9.59	9.87
4375	NASDAQ	TER	Wed, Oct 7, 2009	9.57	9.66	9.46	9.62
4374	NASDAQ	TER	Tue, Oct 6, 2009	9.40	9.70	9.32	9.59
4373	NASDAQ	TER	Mon, Oct 5, 2009	9.08	9.24	8.91	9.23
4372	NASDAQ	TER	Fri, Oct 2, 2009	8.77	9.14	8.53	8.83
4371	NASDAQ	TER	Thu, Oct 1, 2009	9.77	9.90	8.80	8.80
4370	NASDAQ	TER	Wed, Sep 30, 2009	9.21	9.37	8.96	9.25
4369	NASDAQ	TER	Tue, Sep 29, 2009	9.35	9.48	9.10	9.11
4368	NASDAQ	TER	Mon, Sep 28, 2009	9.23	9.45	9.16	9.39
4367	NASDAQ	TER	Fri, Sep 25, 2009	8.91	9.23	8.83	9.15
4366	NASDAQ	TER	Thu, Sep 24, 2009	9.39	9.40	8.78	9.00
4365	NASDAQ	TER	Wed, Sep 23, 2009	9.41	9.57	9.23	9.25
4364	NASDAQ	TER	Tue, Sep 22, 2009	9.14	9.41	8.99	9.36
4363	NASDAQ	TER	Mon, Sep 21, 2009	8.99	9.14	8.80	8.99
4362	NASDAQ	TER	Fri, Sep 18, 2009	9.09	9.22	8.97	9.08
4361	NASDAQ	TER	Thu, Sep 17, 2009	9.15	9.24	8.82	8.89
4360	NASDAQ	TER	Wed, Sep 16, 2009	9.32	9.45	9.15	9.18
4359	NASDAQ	TER	Tue, Sep 15, 2009	8.99	9.48	8.27	9.22
4358	NASDAQ	TER	Mon, Sep 14, 2009	8.34	8.41	8.14	8.27
4357	NASDAQ	TER	Fri, Sep 11, 2009	8.65	8.70	8.32	8.40
4356	NASDAQ	TER	Thu, Sep 10, 2009	8.41	8.64	8.34	8.64
4355	NASDAQ	TER	Wed, Sep 9, 2009	8.28	8.48	8.15	8.41
4354	NASDAQ	TER	Tue, Sep 8, 2009	8.14	8.33	8.08	8.29
4353	NASDAQ	TER	Fri, Sep 4, 2009	7.94	8.14	7.77	8.12
4352	NASDAQ	TER	Thu, Sep 3, 2009	7.77	7.79	7.58	7.79
4351	NASDAQ	TER	Wed, Sep 2, 2009	7.92	7.93	7.57	7.61
4350	NASDAQ	TER	Tue, Sep 1, 2009	8.21	8.42	7.86	7.89
4349	NASDAQ	TER	Mon, Aug 31, 2009	8.13	8.30	8.08	8.25
4348	NASDAQ	TER	Fri, Aug 28, 2009	8.50	8.59	8.17	8.25
4347	NASDAQ	TER	Thu, Aug 27, 2009	8.37	8.40	8.19	8.33
4346	NASDAQ	TER	Wed, Aug 26, 2009	8.15	8.45	8.15	8.36
4345	NASDAQ	TER	Tue, Aug 25, 2009	8.20	8.35	8.11	8.20
4344	NASDAQ	TER	Mon, Aug 24, 2009	8.20	8.36	8.11	8.15
4343	NASDAQ	TER	Fri, Aug 21, 2009	8.09	8.19	7.87	8.18
4342	NASDAQ	TER	Thu, Aug 20, 2009	7.94	8.03	7.88	8.01
4341	NASDAQ	TER	Wed, Aug 19, 2009	7.75	8.08	7.71	7.96
4340	NASDAQ	TER	Tue, Aug 18, 2009	7.67	7.96	7.66	7.90
4339	NASDAQ	TER	Mon, Aug 17, 2009	7.66	7.79	7.58	7.61
4338	NASDAQ	TER	Fri, Aug 14, 2009	7.97	8.08	7.75	7.89
4337	NASDAQ	TER	Thu, Aug 13, 2009	8.01	8.10	7.88	8.08
4336	NASDAQ	TER	Wed, Aug 12, 2009	7.66	7.97	7.62	7.88
4335	NASDAQ	TER	Tue, Aug 11, 2009	8.06	8.06	7.64	7.64
4334	NASDAQ	TER	Mon, Aug 10, 2009	8.20	8.22	7.98	8.02
4333	NASDAQ	TER	Fri, Aug 7, 2009	8.24	8.37	8.11	8.23
4332	NASDAQ	TER	Thu, Aug 6, 2009	8.23	8.40	7.92	8.11
4331	NASDAQ	TER	Wed, Aug 5, 2009	8.29	8.45	8.18	8.20
4330	NASDAQ	TER	Tue, Aug 4, 2009	8.12	8.43	8.12	8.29
4329	NASDAQ	TER	Mon, Aug 3, 2009	7.99	8.29	7.99	8.25
4328	NASDAQ	TER	Fri, Jul 31, 2009	7.66	8.00	7.66	7.88
4327	NASDAQ	TER	Thu, Jul 30, 2009	8.15	8.25	7.52	7.71
4326	NASDAQ	TER	Wed, Jul 29, 2009	8.09	8.14	7.72	7.82
4325	NASDAQ	TER	Tue, Jul 28, 2009	8.07	8.24	7.90	8.18
4324	NASDAQ	TER	Mon, Jul 27, 2009	7.97	8.19	7.88	8.15
4323	NASDAQ	TER	Fri, Jul 24, 2009	7.63	7.99	7.58	7.95
4322	NASDAQ	TER	Thu, Jul 23, 2009	7.63	7.92	7.50	7.88
4321	NASDAQ	TER	Wed, Jul 22, 2009	7.58	7.78	7.42	7.66
4320	NASDAQ	TER	Tue, Jul 21, 2009	7.75	7.77	7.34	7.59
4319	NASDAQ	TER	Mon, Jul 20, 2009	7.68	7.75	7.57	7.75
4318	NASDAQ	TER	Fri, Jul 17, 2009	7.51	7.63	7.37	7.60
4317	NASDAQ	TER	Thu, Jul 16, 2009	7.26	7.56	7.26	7.53
4316	NASDAQ	TER	Wed, Jul 15, 2009	7.20	7.45	7.12	7.40
4315	NASDAQ	TER	Tue, Jul 14, 2009	6.55	7.03	6.52	6.96
4314	NASDAQ	TER	Mon, Jul 13, 2009	6.36	6.64	6.19	6.62
4313	NASDAQ	TER	Fri, Jul 10, 2009	6.32	6.46	6.13	6.33
4312	NASDAQ	TER	Thu, Jul 9, 2009	6.20	6.47	6.14	6.34
4311	NASDAQ	TER	Wed, Jul 8, 2009	6.29	6.30	5.97	6.07
4310	NASDAQ	TER	Tue, Jul 7, 2009	6.57	6.67	6.20	6.22
4309	NASDAQ	TER	Mon, Jul 6, 2009	6.62	6.79	6.38	6.56
4308	NASDAQ	TER	Thu, Jul 2, 2009	6.91	6.96	6.75	6.76
4307	NASDAQ	TER	Wed, Jul 1, 2009	6.86	7.18	6.77	7.03
4306	NASDAQ	TER	Tue, Jun 30, 2009	6.96	6.98	6.75	6.86
4305	NASDAQ	TER	Mon, Jun 29, 2009	6.96	7.11	6.77	6.92
4304	NASDAQ	TER	Fri, Jun 26, 2009	6.87	7.05	6.73	6.84
4303	NASDAQ	TER	Thu, Jun 25, 2009	6.48	6.93	6.48	6.89
4302	NASDAQ	TER	Wed, Jun 24, 2009	6.28	6.71	6.25	6.58
4301	NASDAQ	TER	Tue, Jun 23, 2009	6.16	6.29	5.96	6.22
4300	NASDAQ	TER	Mon, Jun 22, 2009	6.54	6.65	6.18	6.19
4299	NASDAQ	TER	Fri, Jun 19, 2009	6.74	6.74	6.53	6.60
4298	NASDAQ	TER	Thu, Jun 18, 2009	6.84	6.89	6.47	6.65
4297	NASDAQ	TER	Wed, Jun 17, 2009	6.77	6.95	6.50	6.81
4296	NASDAQ	TER	Tue, Jun 16, 2009	7.03	7.09	6.63	6.83
4295	NASDAQ	TER	Mon, Jun 15, 2009	6.91	7.05	6.81	7.00
4294	NASDAQ	TER	Fri, Jun 12, 2009	7.19	7.19	6.85	7.05
4293	NASDAQ	TER	Thu, Jun 11, 2009	7.23	7.45	7.14	7.20
4292	NASDAQ	TER	Wed, Jun 10, 2009	7.25	7.40	7.21	7.35
4291	NASDAQ	TER	Tue, Jun 9, 2009	7.14	7.31	7.05	7.25
4290	NASDAQ	TER	Mon, Jun 8, 2009	7.07	7.10	6.85	7.01
4289	NASDAQ	TER	Fri, Jun 5, 2009	7.40	7.40	7.00	7.14
4288	NASDAQ	TER	Thu, Jun 4, 2009	7.65	7.65	7.35	7.48
4287	NASDAQ	TER	Wed, Jun 3, 2009	7.23	7.24	6.90	7.05
4286	NASDAQ	TER	Tue, Jun 2, 2009	7.28	7.47	7.08	7.26
4285	NASDAQ	TER	Mon, Jun 1, 2009	7.25	7.56	7.18	7.49
4284	NASDAQ	TER	Fri, May 29, 2009	7.19	7.24	6.95	7.15
4283	NASDAQ	TER	Thu, May 28, 2009	6.99	7.20	6.74	7.13
4282	NASDAQ	TER	Wed, May 27, 2009	6.54	7.13	6.46	6.97
4281	NASDAQ	TER	Tue, May 26, 2009	6.44	6.57	6.24	6.54
4280	NASDAQ	TER	Fri, May 22, 2009	6.50	6.77	6.37	6.40
4279	NASDAQ	TER	Thu, May 21, 2009	6.39	6.53	6.18	6.37
4278	NASDAQ	TER	Wed, May 20, 2009	6.66	6.76	6.35	6.44
4277	NASDAQ	TER	Tue, May 19, 2009	6.31	6.76	6.22	6.54
4276	NASDAQ	TER	Mon, May 18, 2009	6.22	6.50	5.95	6.17
4275	NASDAQ	TER	Fri, May 15, 2009	5.91	6.17	5.76	5.85
4274	NASDAQ	TER	Thu, May 14, 2009	5.61	6.10	5.57	5.91
4273	NASDAQ	TER	Wed, May 13, 2009	5.87	5.94	5.57	5.60
4272	NASDAQ	TER	Tue, May 12, 2009	6.49	6.50	5.87	6.01
4271	NASDAQ	TER	Mon, May 11, 2009	6.42	6.64	6.25	6.44
4270	NASDAQ	TER	Fri, May 8, 2009	6.57	6.59	6.12	6.49
4269	NASDAQ	TER	Thu, May 7, 2009	7.32	7.53	6.27	6.51
4268	NASDAQ	TER	Wed, May 6, 2009	6.73	6.94	6.66	6.77
4267	NASDAQ	TER	Tue, May 5, 2009	6.87	6.93	6.61	6.81
4266	NASDAQ	TER	Mon, May 4, 2009	6.34	7.00	6.15	6.91
4265	NASDAQ	TER	Fri, May 1, 2009	5.94	6.56	5.93	6.29
4264	NASDAQ	TER	Thu, Apr 30, 2009	5.55	6.33	5.55	5.94
4263	NASDAQ	TER	Wed, Apr 29, 2009	5.17	5.56	5.12	5.40
4262	NASDAQ	TER	Tue, Apr 28, 2009	5.07	5.22	4.91	5.13
4261	NASDAQ	TER	Mon, Apr 27, 2009	5.19	5.30	5.00	5.12
4260	NASDAQ	TER	Fri, Apr 24, 2009	5.21	5.38	5.00	5.31
4259	NASDAQ	TER	Thu, Apr 23, 2009	5.27	5.27	4.78	5.17
4258	NASDAQ	TER	Wed, Apr 22, 2009	4.79	5.35	4.75	5.07
4257	NASDAQ	TER	Tue, Apr 21, 2009	4.90	5.00	4.40	4.89
4256	NASDAQ	TER	Mon, Apr 20, 2009	5.33	5.37	4.87	4.91
4255	NASDAQ	TER	Fri, Apr 17, 2009	5.26	5.47	5.19	5.45
4254	NASDAQ	TER	Thu, Apr 16, 2009	5.10	5.29	4.92	5.23
4253	NASDAQ	TER	Wed, Apr 15, 2009	5.11	5.12	4.90	5.01
4252	NASDAQ	TER	Tue, Apr 14, 2009	5.20	5.42	4.99	5.12
4251	NASDAQ	TER	Mon, Apr 13, 2009	5.20	5.33	5.11	5.28
4250	NASDAQ	TER	Thu, Apr 9, 2009	5.01	5.35	4.98	5.33
4249	NASDAQ	TER	Wed, Apr 8, 2009	4.81	4.94	4.71	4.93
4248	NASDAQ	TER	Tue, Apr 7, 2009	4.94	5.03	4.73	4.78
4247	NASDAQ	TER	Mon, Apr 6, 2009	4.99	5.10	4.90	5.09
4246	NASDAQ	TER	Fri, Apr 3, 2009	4.80	5.20	4.68	5.14
4245	NASDAQ	TER	Thu, Apr 2, 2009	4.68	4.98	4.55	4.86
4244	NASDAQ	TER	Wed, Apr 1, 2009	4.26	4.58	4.26	4.49
4243	NASDAQ	TER	Tue, Mar 31, 2009	4.25	4.57	4.12	4.38
4242	NASDAQ	TER	Mon, Mar 30, 2009	4.72	4.72	4.42	4.54
4241	NASDAQ	TER	Fri, Mar 27, 2009	4.87	4.87	4.70	4.75
4240	NASDAQ	TER	Thu, Mar 26, 2009	4.57	4.97	4.55	4.94
4239	NASDAQ	TER	Wed, Mar 25, 2009	4.59	4.74	4.26	4.46
4238	NASDAQ	TER	Tue, Mar 24, 2009	4.27	4.62	4.20	4.45
4237	NASDAQ	TER	Mon, Mar 23, 2009	4.18	4.49	4.15	4.48
4236	NASDAQ	TER	Fri, Mar 20, 2009	4.49	4.55	4.10	4.10
4235	NASDAQ	TER	Thu, Mar 19, 2009	4.50	4.59	4.41	4.46
4234	NASDAQ	TER	Wed, Mar 18, 2009	4.28	4.55	4.18	4.51
4233	NASDAQ	TER	Tue, Mar 17, 2009	4.09	4.24	4.01	4.24
4232	NASDAQ	TER	Mon, Mar 16, 2009	4.32	4.38	4.07	4.12
4231	NASDAQ	TER	Fri, Mar 13, 2009	4.24	4.35	4.03	4.30
4230	NASDAQ	TER	Thu, Mar 12, 2009	3.81	4.19	3.75	4.18
4229	NASDAQ	TER	Wed, Mar 11, 2009	3.89	3.98	3.72	3.81
4228	NASDAQ	TER	Tue, Mar 10, 2009	3.60	3.83	3.46	3.77
4227	NASDAQ	TER	Mon, Mar 9, 2009	3.45	3.71	3.39	3.44
4226	NASDAQ	TER	Fri, Mar 6, 2009	3.84	3.93	3.24	3.50
4225	NASDAQ	TER	Thu, Mar 5, 2009	3.92	4.02	3.78	3.85
4224	NASDAQ	TER	Wed, Mar 4, 2009	3.92	4.09	3.83	4.03
4223	NASDAQ	TER	Tue, Mar 3, 2009	4.04	4.05	3.78	3.85
4222	NASDAQ	TER	Mon, Mar 2, 2009	4.05	4.13	3.92	3.93
4221	NASDAQ	TER	Fri, Feb 27, 2009	4.10	4.26	3.96	4.13
4220	NASDAQ	TER	Thu, Feb 26, 2009	4.42	4.43	4.19	4.21
4219	NASDAQ	TER	Wed, Feb 25, 2009	4.31	4.46	4.07	4.34
4218	NASDAQ	TER	Tue, Feb 24, 2009	3.97	4.32	3.97	4.28
4217	NASDAQ	TER	Mon, Feb 23, 2009	4.17	4.21	3.90	3.91
4216	NASDAQ	TER	Fri, Feb 20, 2009	4.07	4.18	3.79	4.14
4215	NASDAQ	TER	Thu, Feb 19, 2009	4.34	4.47	4.11	4.15
4214	NASDAQ	TER	Wed, Feb 18, 2009	4.50	4.56	4.28	4.32
4213	NASDAQ	TER	Tue, Feb 17, 2009	4.76	4.76	4.36	4.42
4212	NASDAQ	TER	Fri, Feb 13, 2009	4.85	4.93	4.79	4.84
4211	NASDAQ	TER	Thu, Feb 12, 2009	4.70	4.93	4.62	4.84
4210	NASDAQ	TER	Wed, Feb 11, 2009	4.86	4.90	4.73	4.82
4209	NASDAQ	TER	Tue, Feb 10, 2009	5.15	5.28	4.78	4.85
4208	NASDAQ	TER	Mon, Feb 9, 2009	5.25	5.47	5.19	5.28
4207	NASDAQ	TER	Fri, Feb 6, 2009	5.04	5.37	5.02	5.31
4206	NASDAQ	TER	Thu, Feb 5, 2009	4.75	5.09	4.74	5.00
4205	NASDAQ	TER	Wed, Feb 4, 2009	4.70	5.05	4.70	4.92
4204	NASDAQ	TER	Tue, Feb 3, 2009	4.75	4.87	4.63	4.80
4203	NASDAQ	TER	Mon, Feb 2, 2009	4.73	5.05	4.69	4.82
4202	NASDAQ	TER	Fri, Jan 30, 2009	5.16	5.31	4.80	4.81
4201	NASDAQ	TER	Thu, Jan 29, 2009	4.65	5.15	4.65	4.99
4200	NASDAQ	TER	Wed, Jan 28, 2009	5.22	5.34	5.07	5.25
4199	NASDAQ	TER	Tue, Jan 27, 2009	5.10	5.22	4.95	5.09
4198	NASDAQ	TER	Mon, Jan 26, 2009	4.86	5.14	4.80	5.00
4197	NASDAQ	TER	Fri, Jan 23, 2009	4.43	4.95	4.33	4.84
4196	NASDAQ	TER	Thu, Jan 22, 2009	4.69	4.69	4.39	4.52
4195	NASDAQ	TER	Wed, Jan 21, 2009	4.53	4.72	4.37	4.72
4194	NASDAQ	TER	Tue, Jan 20, 2009	4.64	4.93	4.33	4.53
4193	NASDAQ	TER	Fri, Jan 16, 2009	5.12	5.13	4.81	5.11
4192	NASDAQ	TER	Thu, Jan 15, 2009	5.07	5.07	4.60	4.90
4191	NASDAQ	TER	Wed, Jan 14, 2009	4.91	5.06	4.71	4.99
4190	NASDAQ	TER	Tue, Jan 13, 2009	5.11	5.39	4.95	5.10
4189	NASDAQ	TER	Mon, Jan 12, 2009	5.23	5.30	4.99	5.06
4188	NASDAQ	TER	Fri, Jan 9, 2009	5.50	5.52	5.16	5.24
4187	NASDAQ	TER	Thu, Jan 8, 2009	5.09	5.47	4.93	5.45
4186	NASDAQ	TER	Wed, Jan 7, 2009	5.19	5.34	5.05	5.24
4185	NASDAQ	TER	Tue, Jan 6, 2009	5.22	5.49	5.21	5.37
4184	NASDAQ	TER	Mon, Jan 5, 2009	4.80	5.43	4.80	5.17
4183	NASDAQ	TER	Fri, Jan 2, 2009	4.22	4.70	4.15	4.67
4182	NASDAQ	TER	Wed, Dec 31, 2008	4.21	4.31	4.19	4.22
4181	NASDAQ	TER	Tue, Dec 30, 2008	4.05	4.30	4.01	4.26
4180	NASDAQ	TER	Mon, Dec 29, 2008	4.06	4.15	4.00	4.09
4179	NASDAQ	TER	Fri, Dec 26, 2008	4.19	4.28	4.08	4.14
4178	NASDAQ	TER	Wed, Dec 24, 2008	4.10	4.19	4.09	4.18
4177	NASDAQ	TER	Tue, Dec 23, 2008	4.15	4.18	4.02	4.06
4176	NASDAQ	TER	Mon, Dec 22, 2008	4.25	4.30	3.99	4.07
4175	NASDAQ	TER	Fri, Dec 19, 2008	4.10	4.38	4.02	4.29
4174	NASDAQ	TER	Thu, Dec 18, 2008	4.26	4.27	3.94	4.02
4173	NASDAQ	TER	Wed, Dec 17, 2008	4.18	4.45	4.04	4.24
4172	NASDAQ	TER	Tue, Dec 16, 2008	4.11	4.21	3.94	4.16
4171	NASDAQ	TER	Mon, Dec 15, 2008	4.00	4.13	3.84	3.94
4170	NASDAQ	TER	Fri, Dec 12, 2008	3.80	4.15	3.76	4.06
4169	NASDAQ	TER	Thu, Dec 11, 2008	4.19	4.21	3.96	3.97
4168	NASDAQ	TER	Wed, Dec 10, 2008	4.09	4.35	4.05	4.20
4167	NASDAQ	TER	Tue, Dec 9, 2008	3.99	4.23	3.85	4.04
4166	NASDAQ	TER	Mon, Dec 8, 2008	3.85	3.98	3.78	3.93
4165	NASDAQ	TER	Fri, Dec 5, 2008	3.69	3.86	3.45	3.67
4164	NASDAQ	TER	Thu, Dec 4, 2008	3.60	3.91	3.59	3.69
4163	NASDAQ	TER	Wed, Dec 3, 2008	3.43	3.82	3.43	3.75
4162	NASDAQ	TER	Tue, Dec 2, 2008	3.36	3.48	3.20	3.43
4161	NASDAQ	TER	Mon, Dec 1, 2008	3.70	3.80	3.29	3.29
4160	NASDAQ	TER	Fri, Nov 28, 2008	3.76	3.79	3.55	3.79
4159	NASDAQ	TER	Wed, Nov 26, 2008	3.38	3.69	3.29	3.69
4158	NASDAQ	TER	Tue, Nov 25, 2008	3.53	3.53	3.29	3.44
4157	NASDAQ	TER	Mon, Nov 24, 2008	3.20	3.47	3.16	3.45
4156	NASDAQ	TER	Fri, Nov 21, 2008	3.00	3.14	2.80	3.14
4155	NASDAQ	TER	Thu, Nov 20, 2008	3.25	3.35	2.96	2.97
4154	NASDAQ	TER	Wed, Nov 19, 2008	3.70	3.79	3.25	3.27
4153	NASDAQ	TER	Tue, Nov 18, 2008	3.79	3.88	3.58	3.70
4152	NASDAQ	TER	Mon, Nov 17, 2008	4.01	4.06	3.74	3.76
4151	NASDAQ	TER	Fri, Nov 14, 2008	4.39	4.59	4.01	4.05
4150	NASDAQ	TER	Thu, Nov 13, 2008	4.11	4.47	3.83	4.45
4149	NASDAQ	TER	Wed, Nov 12, 2008	4.47	4.57	4.18	4.19
4148	NASDAQ	TER	Tue, Nov 11, 2008	4.70	4.73	4.46	4.55
4147	NASDAQ	TER	Mon, Nov 10, 2008	5.03	5.09	4.58	4.60
4146	NASDAQ	TER	Fri, Nov 7, 2008	5.09	5.15	4.91	5.01
4145	NASDAQ	TER	Thu, Nov 6, 2008	5.17	5.31	4.95	5.04
4144	NASDAQ	TER	Wed, Nov 5, 2008	5.53	5.64	5.31	5.32
4143	NASDAQ	TER	Tue, Nov 4, 2008	5.41	5.60	5.22	5.60
4142	NASDAQ	TER	Mon, Nov 3, 2008	5.03	5.40	5.03	5.19
4141	NASDAQ	TER	Fri, Oct 31, 2008	4.71	5.14	4.62	5.10
4140	NASDAQ	TER	Thu, Oct 30, 2008	4.91	5.02	4.62	4.70
4139	NASDAQ	TER	Wed, Oct 29, 2008	4.95	5.10	4.76	4.78
4138	NASDAQ	TER	Tue, Oct 28, 2008	4.91	5.14	4.61	5.14
4137	NASDAQ	TER	Mon, Oct 27, 2008	4.61	4.91	4.50	4.68
4136	NASDAQ	TER	Fri, Oct 24, 2008	4.58	5.00	4.54	4.72
4135	NASDAQ	TER	Thu, Oct 23, 2008	5.11	5.26	4.70	4.91
4134	NASDAQ	TER	Wed, Oct 22, 2008	5.68	5.90	5.31	5.48
4133	NASDAQ	TER	Tue, Oct 21, 2008	5.94	6.15	5.87	5.91
4132	NASDAQ	TER	Mon, Oct 20, 2008	5.92	6.12	5.75	6.09
4131	NASDAQ	TER	Fri, Oct 17, 2008	5.81	6.09	5.52	5.81
4130	NASDAQ	TER	Thu, Oct 16, 2008	5.63	5.93	5.41	5.93
4129	NASDAQ	TER	Wed, Oct 15, 2008	6.19	6.24	5.66	5.68
4128	NASDAQ	TER	Tue, Oct 14, 2008	6.53	6.53	5.95	6.10
4127	NASDAQ	TER	Mon, Oct 13, 2008	6.07	6.30	5.92	6.25
4126	NASDAQ	TER	Fri, Oct 10, 2008	5.67	5.97	5.25	5.73
4125	NASDAQ	TER	Thu, Oct 9, 2008	6.17	6.31	5.78	5.81
4124	NASDAQ	TER	Wed, Oct 8, 2008	6.00	6.50	5.91	6.07
4123	NASDAQ	TER	Tue, Oct 7, 2008	6.97	6.97	6.18	6.19
4122	NASDAQ	TER	Mon, Oct 6, 2008	6.82	6.85	6.36	6.75
4121	NASDAQ	TER	Fri, Oct 3, 2008	7.21	7.42	6.88	6.90
4120	NASDAQ	TER	Thu, Oct 2, 2008	7.68	7.75	7.13	7.15
4119	NASDAQ	TER	Wed, Oct 1, 2008	7.76	7.87	7.61	7.74
4118	NASDAQ	TER	Tue, Sep 30, 2008	7.89	7.89	7.54	7.81
4117	NASDAQ	TER	Mon, Sep 29, 2008	8.13	8.24	7.70	7.76
4116	NASDAQ	TER	Fri, Sep 26, 2008	8.11	8.32	7.88	8.31
4115	NASDAQ	TER	Thu, Sep 25, 2008	8.05	8.34	7.99	8.15
4114	NASDAQ	TER	Wed, Sep 24, 2008	8.20	8.33	8.00	8.07
4113	NASDAQ	TER	Tue, Sep 23, 2008	8.36	8.48	8.12	8.16
4112	NASDAQ	TER	Mon, Sep 22, 2008	8.65	8.74	8.33	8.35
4111	NASDAQ	TER	Fri, Sep 19, 2008	8.76	9.97	8.55	8.66
4110	NASDAQ	TER	Thu, Sep 18, 2008	8.40	8.55	8.07	8.55
4109	NASDAQ	TER	Wed, Sep 17, 2008	8.30	8.68	8.13	8.25
4108	NASDAQ	TER	Tue, Sep 16, 2008	8.14	8.74	8.02	8.57
4107	NASDAQ	TER	Mon, Sep 15, 2008	8.36	8.69	8.21	8.26
4106	NASDAQ	TER	Fri, Sep 12, 2008	8.76	8.84	8.59	8.72
4105	NASDAQ	TER	Thu, Sep 11, 2008	8.76	9.00	8.64	8.90
4104	NASDAQ	TER	Wed, Sep 10, 2008	8.86	9.04	8.67	8.96
4103	NASDAQ	TER	Tue, Sep 9, 2008	9.34	9.42	8.75	8.75
4102	NASDAQ	TER	Mon, Sep 8, 2008	9.43	9.51	9.01	9.21
4101	NASDAQ	TER	Fri, Sep 5, 2008	8.90	9.21	8.85	9.18
4100	NASDAQ	TER	Thu, Sep 4, 2008	9.15	9.15	8.87	8.90
4099	NASDAQ	TER	Wed, Sep 3, 2008	9.34	9.34	9.03	9.13
4098	NASDAQ	TER	Tue, Sep 2, 2008	9.18	9.55	9.18	9.31
4097	NASDAQ	TER	Fri, Aug 29, 2008	9.42	9.55	9.27	9.33
4096	NASDAQ	TER	Thu, Aug 28, 2008	9.38	9.58	9.38	9.52
4095	NASDAQ	TER	Wed, Aug 27, 2008	9.23	9.50	9.23	9.35
4094	NASDAQ	TER	Tue, Aug 26, 2008	9.42	9.42	9.17	9.27
4093	NASDAQ	TER	Mon, Aug 25, 2008	9.40	9.54	9.37	9.41
4092	NASDAQ	TER	Fri, Aug 22, 2008	9.47	9.61	9.36	9.46
4091	NASDAQ	TER	Thu, Aug 21, 2008	9.25	9.62	9.25	9.48
4090	NASDAQ	TER	Wed, Aug 20, 2008	9.50	9.74	9.34	9.48
4089	NASDAQ	TER	Tue, Aug 19, 2008	9.52	9.60	9.40	9.44
4088	NASDAQ	TER	Mon, Aug 18, 2008	9.82	9.87	9.50	9.63
4087	NASDAQ	TER	Fri, Aug 15, 2008	9.84	9.98	9.77	9.84
4086	NASDAQ	TER	Thu, Aug 14, 2008	9.70	10.03	9.60	9.91
4085	NASDAQ	TER	Wed, Aug 13, 2008	9.89	9.99	9.65	9.83
4084	NASDAQ	TER	Tue, Aug 12, 2008	9.86	9.89	9.66	9.81
4083	NASDAQ	TER	Mon, Aug 11, 2008	9.58	9.91	9.50	9.80
4082	NASDAQ	TER	Fri, Aug 8, 2008	9.43	9.60	9.20	9.59
4081	NASDAQ	TER	Thu, Aug 7, 2008	9.47	9.63	9.21	9.36
4080	NASDAQ	TER	Wed, Aug 6, 2008	9.46	9.56	9.18	9.49
4079	NASDAQ	TER	Tue, Aug 5, 2008	9.50	9.55	9.30	9.54
4078	NASDAQ	TER	Mon, Aug 4, 2008	9.31	9.48	9.20	9.24
4077	NASDAQ	TER	Fri, Aug 1, 2008	9.36	9.39	9.01	9.30
4076	NASDAQ	TER	Thu, Jul 31, 2008	9.31	9.53	9.22	9.37
4075	NASDAQ	TER	Wed, Jul 30, 2008	9.58	9.58	9.22	9.43
4074	NASDAQ	TER	Tue, Jul 29, 2008	8.92	9.48	8.92	9.35
4073	NASDAQ	TER	Mon, Jul 28, 2008	9.23	9.23	8.97	8.98
4072	NASDAQ	TER	Fri, Jul 25, 2008	9.39	9.59	9.15	9.25
4071	NASDAQ	TER	Thu, Jul 24, 2008	9.60	9.60	8.84	9.17
4070	NASDAQ	TER	Wed, Jul 23, 2008	10.56	10.69	10.11	10.48
4069	NASDAQ	TER	Tue, Jul 22, 2008	10.39	10.39	9.92	10.00
4068	NASDAQ	TER	Mon, Jul 21, 2008	10.33	10.67	10.31	10.49
4067	NASDAQ	TER	Fri, Jul 18, 2008	10.42	10.55	10.02	10.39
4066	NASDAQ	TER	Thu, Jul 17, 2008	10.21	10.51	9.92	10.43
4065	NASDAQ	TER	Wed, Jul 16, 2008	9.78	10.19	9.66	10.19
4064	NASDAQ	TER	Tue, Jul 15, 2008	9.65	10.00	9.45	9.78
4063	NASDAQ	TER	Mon, Jul 14, 2008	10.03	10.04	9.61	9.73
4062	NASDAQ	TER	Fri, Jul 11, 2008	10.01	10.13	9.51	9.83
4061	NASDAQ	TER	Thu, Jul 10, 2008	10.16	10.32	9.90	10.22
4060	NASDAQ	TER	Wed, Jul 9, 2008	10.76	10.83	10.15	10.15
4059	NASDAQ	TER	Tue, Jul 8, 2008	10.39	10.74	10.30	10.73
4058	NASDAQ	TER	Mon, Jul 7, 2008	10.46	10.77	10.27	10.50
4057	NASDAQ	TER	Thu, Jul 3, 2008	10.58	10.60	10.07	10.32
4056	NASDAQ	TER	Wed, Jul 2, 2008	11.35	11.35	10.41	10.56
4055	NASDAQ	TER	Tue, Jul 1, 2008	10.98	11.28	10.75	11.25
4054	NASDAQ	TER	Mon, Jun 30, 2008	10.98	11.38	10.85	11.07
4053	NASDAQ	TER	Fri, Jun 27, 2008	10.74	10.86	10.53	10.71
4052	NASDAQ	TER	Thu, Jun 26, 2008	11.00	11.14	10.70	10.73
4051	NASDAQ	TER	Wed, Jun 25, 2008	11.14	11.55	11.09	11.31
4050	NASDAQ	TER	Tue, Jun 24, 2008	10.95	11.24	10.83	11.01
4049	NASDAQ	TER	Mon, Jun 23, 2008	11.12	11.25	10.91	11.01
4048	NASDAQ	TER	Fri, Jun 20, 2008	11.31	11.33	10.95	11.11
4047	NASDAQ	TER	Thu, Jun 19, 2008	11.07	11.56	11.05	11.45
4046	NASDAQ	TER	Wed, Jun 18, 2008	11.55	11.58	11.02	11.12
4045	NASDAQ	TER	Tue, Jun 17, 2008	11.75	11.85	11.55	11.65
4044	NASDAQ	TER	Mon, Jun 16, 2008	11.40	12.01	11.34	11.70
4043	NASDAQ	TER	Fri, Jun 13, 2008	11.59	11.73	11.35	11.45
4042	NASDAQ	TER	Thu, Jun 12, 2008	10.94	11.58	10.86	11.50
4041	NASDAQ	TER	Wed, Jun 11, 2008	12.11	12.11	10.85	10.86
4040	NASDAQ	TER	Tue, Jun 10, 2008	12.15	12.26	11.91	12.11
4039	NASDAQ	TER	Mon, Jun 9, 2008	12.43	12.54	11.94	12.21
4038	NASDAQ	TER	Fri, Jun 6, 2008	12.61	12.87	12.41	12.47
4037	NASDAQ	TER	Thu, Jun 5, 2008	13.00	13.06	12.57	12.70
4036	NASDAQ	TER	Wed, Jun 4, 2008	13.05	13.26	12.93	13.03
4035	NASDAQ	TER	Tue, Jun 3, 2008	13.25	13.35	12.92	13.04
4034	NASDAQ	TER	Mon, Jun 2, 2008	13.66	13.83	13.02	13.23
4033	NASDAQ	TER	Fri, May 30, 2008	13.64	13.88	13.56	13.74
4032	NASDAQ	TER	Thu, May 29, 2008	13.62	13.80	13.50	13.53
4031	NASDAQ	TER	Wed, May 28, 2008	13.51	13.76	13.47	13.56
4030	NASDAQ	TER	Tue, May 27, 2008	13.02	13.62	13.02	13.57
4029	NASDAQ	TER	Fri, May 23, 2008	13.14	13.33	12.85	13.08
4028	NASDAQ	TER	Thu, May 22, 2008	13.20	13.45	13.01	13.22
4027	NASDAQ	TER	Wed, May 21, 2008	13.40	13.54	13.10	13.20
4026	NASDAQ	TER	Tue, May 20, 2008	14.08	14.08	13.29	13.42
4025	NASDAQ	TER	Mon, May 19, 2008	14.15	14.50	14.03	14.09
4024	NASDAQ	TER	Fri, May 16, 2008	14.25	14.25	13.61	14.09
4023	NASDAQ	TER	Thu, May 15, 2008	13.86	14.16	13.74	14.10
4022	NASDAQ	TER	Wed, May 14, 2008	13.77	14.23	13.64	13.87
4021	NASDAQ	TER	Tue, May 13, 2008	13.93	13.93	13.61	13.64
4020	NASDAQ	TER	Mon, May 12, 2008	13.74	13.88	13.59	13.84
4019	NASDAQ	TER	Fri, May 9, 2008	13.64	13.82	13.54	13.66
4018	NASDAQ	TER	Thu, May 8, 2008	13.83	13.94	13.54	13.88
4017	NASDAQ	TER	Wed, May 7, 2008	13.90	14.10	13.66	13.75
4016	NASDAQ	TER	Tue, May 6, 2008	13.60	14.06	13.55	13.97
4015	NASDAQ	TER	Mon, May 5, 2008	13.72	13.88	13.56	13.77
4014	NASDAQ	TER	Fri, May 2, 2008	14.01	14.25	13.68	13.83
4013	NASDAQ	TER	Thu, May 1, 2008	13.16	14.02	13.14	13.94
4012	NASDAQ	TER	Wed, Apr 30, 2008	13.50	13.59	13.20	13.29
4011	NASDAQ	TER	Tue, Apr 29, 2008	13.33	13.53	13.24	13.40
4010	NASDAQ	TER	Mon, Apr 28, 2008	13.69	13.78	13.28	13.43
4009	NASDAQ	TER	Fri, Apr 25, 2008	13.70	13.85	13.43	13.69
4008	NASDAQ	TER	Thu, Apr 24, 2008	13.27	13.83	13.00	13.60
4007	NASDAQ	TER	Wed, Apr 23, 2008	12.87	13.92	12.65	13.47
4006	NASDAQ	TER	Tue, Apr 22, 2008	12.58	12.58	11.92	12.28
4005	NASDAQ	TER	Mon, Apr 21, 2008	12.38	12.65	12.23	12.58
4004	NASDAQ	TER	Fri, Apr 18, 2008	12.28	12.52	12.10	12.42
4003	NASDAQ	TER	Thu, Apr 17, 2008	12.58	12.67	12.07	12.13
4002	NASDAQ	TER	Wed, Apr 16, 2008	12.40	12.87	12.32	12.61
4001	NASDAQ	TER	Tue, Apr 15, 2008	12.14	12.32	11.84	12.27
4000	NASDAQ	TER	Mon, Apr 14, 2008	12.34	12.46	12.22	12.22
3999	NASDAQ	TER	Fri, Apr 11, 2008	12.55	12.69	12.35	12.39
3998	NASDAQ	TER	Thu, Apr 10, 2008	12.63	12.83	12.45	12.73
3997	NASDAQ	TER	Wed, Apr 9, 2008	12.70	12.97	12.63	12.76
3996	NASDAQ	TER	Tue, Apr 8, 2008	13.04	13.19	12.75	12.80
3995	NASDAQ	TER	Mon, Apr 7, 2008	13.62	13.69	13.16	13.25
3994	NASDAQ	TER	Fri, Apr 4, 2008	13.45	13.58	13.10	13.47
3993	NASDAQ	TER	Thu, Apr 3, 2008	12.86	13.50	12.85	13.46
3992	NASDAQ	TER	Wed, Apr 2, 2008	13.04	13.20	12.87	13.00
3991	NASDAQ	TER	Tue, Apr 1, 2008	12.63	12.98	12.52	12.92
3990	NASDAQ	TER	Mon, Mar 31, 2008	12.79	12.79	12.25	12.42
3989	NASDAQ	TER	Fri, Mar 28, 2008	12.85	12.85	12.35	12.41
3988	NASDAQ	TER	Thu, Mar 27, 2008	12.79	12.85	12.50	12.51
3987	NASDAQ	TER	Wed, Mar 26, 2008	12.45	12.48	12.01	12.29
3986	NASDAQ	TER	Tue, Mar 25, 2008	12.91	12.94	12.45	12.53
3985	NASDAQ	TER	Mon, Mar 24, 2008	12.44	13.13	12.42	12.84
3984	NASDAQ	TER	Thu, Mar 20, 2008	12.00	12.34	11.86	12.32
3983	NASDAQ	TER	Wed, Mar 19, 2008	12.55	12.73	12.00	12.00
3982	NASDAQ	TER	Tue, Mar 18, 2008	12.25	12.50	12.13	12.46
3981	NASDAQ	TER	Mon, Mar 17, 2008	11.67	12.04	11.53	11.91
3980	NASDAQ	TER	Fri, Mar 14, 2008	12.32	12.35	11.75	11.99
3979	NASDAQ	TER	Thu, Mar 13, 2008	11.96	12.32	11.79	12.16
3978	NASDAQ	TER	Wed, Mar 12, 2008	12.14	12.45	12.04	12.15
3977	NASDAQ	TER	Tue, Mar 11, 2008	11.92	12.19	11.68	12.19
3976	NASDAQ	TER	Mon, Mar 10, 2008	11.90	11.98	11.64	11.67
3975	NASDAQ	TER	Fri, Mar 7, 2008	11.78	12.32	11.65	11.90
3974	NASDAQ	TER	Thu, Mar 6, 2008	12.35	12.41	11.90	11.90
3973	NASDAQ	TER	Wed, Mar 5, 2008	12.30	12.49	12.19	12.39
3972	NASDAQ	TER	Tue, Mar 4, 2008	11.87	12.23	11.70	12.20
3971	NASDAQ	TER	Mon, Mar 3, 2008	11.99	12.07	11.70	12.00
3970	NASDAQ	TER	Fri, Feb 29, 2008	12.10	12.22	11.95	11.99
3969	NASDAQ	TER	Thu, Feb 28, 2008	12.40	12.55	12.21	12.26
3968	NASDAQ	TER	Wed, Feb 27, 2008	12.21	12.73	12.09	12.50
3967	NASDAQ	TER	Tue, Feb 26, 2008	11.74	12.40	11.50	12.22
3966	NASDAQ	TER	Mon, Feb 25, 2008	10.97	11.27	10.84	11.24
3965	NASDAQ	TER	Fri, Feb 22, 2008	10.88	11.00	10.67	10.93
3964	NASDAQ	TER	Thu, Feb 21, 2008	11.09	11.16	10.74	10.81
3963	NASDAQ	TER	Wed, Feb 20, 2008	10.61	11.04	10.53	10.98
3962	NASDAQ	TER	Tue, Feb 19, 2008	10.82	10.98	10.62	10.69
3961	NASDAQ	TER	Fri, Feb 15, 2008	10.69	10.82	10.52	10.72
3960	NASDAQ	TER	Thu, Feb 14, 2008	11.02	11.06	10.69	10.75
3959	NASDAQ	TER	Wed, Feb 13, 2008	10.94	11.02	10.68	11.00
3958	NASDAQ	TER	Tue, Feb 12, 2008	10.92	11.15	10.69	10.76
3957	NASDAQ	TER	Mon, Feb 11, 2008	10.62	10.89	10.44	10.83
3956	NASDAQ	TER	Fri, Feb 8, 2008	10.56	10.70	10.36	10.53
3955	NASDAQ	TER	Thu, Feb 7, 2008	10.52	10.82	10.40	10.64
3954	NASDAQ	TER	Wed, Feb 6, 2008	10.62	10.95	10.41	10.64
3953	NASDAQ	TER	Tue, Feb 5, 2008	11.05	11.06	10.49	10.53
3952	NASDAQ	TER	Mon, Feb 4, 2008	11.31	11.39	11.15	11.22
3951	NASDAQ	TER	Fri, Feb 1, 2008	10.99	11.37	10.89	11.37
3950	NASDAQ	TER	Thu, Jan 31, 2008	10.73	11.07	10.68	10.99
3949	NASDAQ	TER	Wed, Jan 30, 2008	10.72	11.02	10.61	10.87
3948	NASDAQ	TER	Tue, Jan 29, 2008	10.54	10.78	10.27	10.74
3947	NASDAQ	TER	Mon, Jan 28, 2008	10.55	10.56	10.12	10.40
3946	NASDAQ	TER	Fri, Jan 25, 2008	10.30	10.63	10.22	10.49
3945	NASDAQ	TER	Thu, Jan 24, 2008	9.35	11.00	9.35	10.18
3944	NASDAQ	TER	Wed, Jan 23, 2008	8.80	9.27	8.75	9.17
3943	NASDAQ	TER	Tue, Jan 22, 2008	9.02	9.39	9.02	9.17
3942	NASDAQ	TER	Fri, Jan 18, 2008	9.35	9.55	8.80	9.49
3941	NASDAQ	TER	Thu, Jan 17, 2008	9.61	9.78	9.04	9.08
3940	NASDAQ	TER	Wed, Jan 16, 2008	9.01	9.81	8.90	9.60
3939	NASDAQ	TER	Tue, Jan 15, 2008	9.39	9.39	8.96	9.03
3938	NASDAQ	TER	Mon, Jan 14, 2008	9.03	9.41	9.01	9.41
3937	NASDAQ	TER	Fri, Jan 11, 2008	9.07	9.11	8.86	8.94
3936	NASDAQ	TER	Thu, Jan 10, 2008	8.88	9.24	8.83	9.18
3935	NASDAQ	TER	Wed, Jan 9, 2008	9.01	9.10	8.75	9.03
3934	NASDAQ	TER	Tue, Jan 8, 2008	9.41	9.58	8.98	9.01
3933	NASDAQ	TER	Mon, Jan 7, 2008	9.50	9.56	9.27	9.43
3932	NASDAQ	TER	Fri, Jan 4, 2008	9.90	9.90	9.34	9.45
3931	NASDAQ	TER	Thu, Jan 3, 2008	10.11	10.13	9.86	9.90
3930	NASDAQ	TER	Wed, Jan 2, 2008	10.35	10.43	9.99	10.06
3929	NASDAQ	TER	Mon, Dec 31, 2007	10.44	10.50	10.27	10.34
3928	NASDAQ	TER	Fri, Dec 28, 2007	10.50	10.58	10.39	10.49
3927	NASDAQ	TER	Thu, Dec 27, 2007	10.57	10.65	10.41	10.42
3926	NASDAQ	TER	Wed, Dec 26, 2007	10.50	10.65	10.50	10.57
3925	NASDAQ	TER	Mon, Dec 24, 2007	10.38	10.72	10.38	10.52
3924	NASDAQ	TER	Fri, Dec 21, 2007	10.47	10.55	10.32	10.53
3923	NASDAQ	TER	Thu, Dec 20, 2007	10.23	10.41	10.13	10.37
3922	NASDAQ	TER	Wed, Dec 19, 2007	10.20	10.29	10.04	10.17
3921	NASDAQ	TER	Tue, Dec 18, 2007	10.20	10.22	10.02	10.15
3920	NASDAQ	TER	Mon, Dec 17, 2007	10.16	10.32	10.03	10.06
3919	NASDAQ	TER	Fri, Dec 14, 2007	10.46	10.46	10.17	10.18
3918	NASDAQ	TER	Thu, Dec 13, 2007	10.84	10.94	10.30	10.46
3917	NASDAQ	TER	Wed, Dec 12, 2007	11.25	11.36	10.77	10.99
3916	NASDAQ	TER	Tue, Dec 11, 2007	11.23	11.39	10.97	10.98
3915	NASDAQ	TER	Mon, Dec 10, 2007	11.10	11.28	10.90	11.19
3914	NASDAQ	TER	Fri, Dec 7, 2007	11.08	11.18	11.00	11.09
3913	NASDAQ	TER	Thu, Dec 6, 2007	10.70	11.09	10.60	11.06
3912	NASDAQ	TER	Wed, Dec 5, 2007	10.68	10.83	10.59	10.65
3911	NASDAQ	TER	Tue, Dec 4, 2007	10.70	10.72	10.46	10.52
3910	NASDAQ	TER	Mon, Dec 3, 2007	10.91	10.92	10.29	10.77
3909	NASDAQ	TER	Fri, Nov 30, 2007	10.91	11.01	10.62	10.89
3908	NASDAQ	TER	Thu, Nov 29, 2007	10.68	11.02	10.58	10.77
3907	NASDAQ	TER	Wed, Nov 28, 2007	10.38	10.78	10.24	10.70
3906	NASDAQ	TER	Tue, Nov 27, 2007	10.44	10.48	10.10	10.27
3905	NASDAQ	TER	Mon, Nov 26, 2007	10.70	10.93	10.35	10.37
3904	NASDAQ	TER	Fri, Nov 23, 2007	10.45	10.65	10.41	10.60
3903	NASDAQ	TER	Wed, Nov 21, 2007	10.54	10.54	10.25	10.38
3902	NASDAQ	TER	Tue, Nov 20, 2007	10.95	11.05	10.49	10.67
3901	NASDAQ	TER	Mon, Nov 19, 2007	11.25	11.27	10.89	10.92
3900	NASDAQ	TER	Fri, Nov 16, 2007	11.51	11.54	11.10	11.35
3899	NASDAQ	TER	Thu, Nov 15, 2007	11.50	11.70	11.37	11.46
3898	NASDAQ	TER	Wed, Nov 14, 2007	12.18	12.18	11.54	11.57
3897	NASDAQ	TER	Tue, Nov 13, 2007	11.92	12.09	11.90	12.08
3896	NASDAQ	TER	Mon, Nov 12, 2007	12.04	12.31	11.75	11.80
3895	NASDAQ	TER	Fri, Nov 9, 2007	11.68	12.18	11.68	12.04
3894	NASDAQ	TER	Thu, Nov 8, 2007	11.45	11.95	11.45	11.86
3893	NASDAQ	TER	Wed, Nov 7, 2007	11.72	11.75	11.40	11.42
3892	NASDAQ	TER	Tue, Nov 6, 2007	11.89	12.09	11.75	11.89
3891	NASDAQ	TER	Mon, Nov 5, 2007	11.90	12.02	11.80	11.89
3890	NASDAQ	TER	Fri, Nov 2, 2007	12.20	12.20	11.95	11.99
3889	NASDAQ	TER	Thu, Nov 1, 2007	12.15	12.27	12.02	12.09
3888	NASDAQ	TER	Wed, Oct 31, 2007	12.32	12.40	12.14	12.34
3887	NASDAQ	TER	Tue, Oct 30, 2007	12.25	12.52	12.15	12.31
3886	NASDAQ	TER	Mon, Oct 29, 2007	12.35	12.54	12.20	12.30
3885	NASDAQ	TER	Fri, Oct 26, 2007	12.56	12.60	12.13	12.30
3884	NASDAQ	TER	Thu, Oct 25, 2007	12.98	12.99	12.34	12.50
3883	NASDAQ	TER	Wed, Oct 24, 2007	12.91	12.96	12.50	12.89
3882	NASDAQ	TER	Tue, Oct 23, 2007	12.56	13.06	12.55	12.94
3881	NASDAQ	TER	Mon, Oct 22, 2007	12.24	12.41	12.14	12.29
3880	NASDAQ	TER	Fri, Oct 19, 2007	13.12	13.19	12.34	12.39
3879	NASDAQ	TER	Thu, Oct 18, 2007	13.17	13.49	12.87	13.01
3878	NASDAQ	TER	Wed, Oct 17, 2007	13.80	13.90	13.46	13.82
3877	NASDAQ	TER	Tue, Oct 16, 2007	13.41	13.65	13.38	13.50
3876	NASDAQ	TER	Mon, Oct 15, 2007	13.49	13.55	13.35	13.49
3875	NASDAQ	TER	Fri, Oct 12, 2007	13.51	13.65	13.39	13.52
3874	NASDAQ	TER	Thu, Oct 11, 2007	13.70	13.78	13.26	13.36
3873	NASDAQ	TER	Wed, Oct 10, 2007	14.18	14.20	13.57	13.65
3872	NASDAQ	TER	Tue, Oct 9, 2007	14.25	14.36	14.08	14.26
3871	NASDAQ	TER	Mon, Oct 8, 2007	14.11	14.29	14.03	14.17
3870	NASDAQ	TER	Fri, Oct 5, 2007	13.90	14.28	13.87	14.11
3869	NASDAQ	TER	Thu, Oct 4, 2007	13.82	13.86	13.68	13.75
3868	NASDAQ	TER	Wed, Oct 3, 2007	13.99	14.05	13.75	13.82
3867	NASDAQ	TER	Tue, Oct 2, 2007	13.99	14.19	13.94	14.08
3866	NASDAQ	TER	Mon, Oct 1, 2007	13.76	14.01	13.74	13.94
3865	NASDAQ	TER	Fri, Sep 28, 2007	13.87	13.93	13.72	13.80
3864	NASDAQ	TER	Thu, Sep 27, 2007	13.85	14.04	13.85	13.90
3863	NASDAQ	TER	Wed, Sep 26, 2007	13.98	14.10	13.78	13.88
3862	NASDAQ	TER	Tue, Sep 25, 2007	13.90	14.06	13.83	13.99
3861	NASDAQ	TER	Mon, Sep 24, 2007	14.19	14.29	13.91	14.01
3860	NASDAQ	TER	Fri, Sep 21, 2007	14.25	14.32	14.13	14.26
3859	NASDAQ	TER	Thu, Sep 20, 2007	14.32	14.34	14.12	14.21
3858	NASDAQ	TER	Wed, Sep 19, 2007	14.49	14.62	14.24	14.28
3857	NASDAQ	TER	Tue, Sep 18, 2007	14.14	14.50	13.96	14.49
3856	NASDAQ	TER	Mon, Sep 17, 2007	13.80	14.14	13.77	14.07
3855	NASDAQ	TER	Fri, Sep 14, 2007	13.87	14.04	13.83	13.88
3854	NASDAQ	TER	Thu, Sep 13, 2007	14.15	14.21	13.88	13.99
3853	NASDAQ	TER	Wed, Sep 12, 2007	14.65	14.68	14.09	14.12
3852	NASDAQ	TER	Tue, Sep 11, 2007	14.66	14.81	14.52	14.74
3851	NASDAQ	TER	Mon, Sep 10, 2007	14.48	14.94	14.41	14.64
3850	NASDAQ	TER	Fri, Sep 7, 2007	14.34	14.55	14.26	14.45
3849	NASDAQ	TER	Thu, Sep 6, 2007	14.36	14.52	14.19	14.50
3848	NASDAQ	TER	Wed, Sep 5, 2007	14.70	14.78	14.11	14.24
3847	NASDAQ	TER	Tue, Sep 4, 2007	14.90	15.02	14.73	14.88
3846	NASDAQ	TER	Fri, Aug 31, 2007	14.84	15.04	14.73	14.89
3845	NASDAQ	TER	Thu, Aug 30, 2007	14.96	15.05	14.59	14.64
3844	NASDAQ	TER	Wed, Aug 29, 2007	14.62	15.17	14.60	15.12
3843	NASDAQ	TER	Tue, Aug 28, 2007	15.03	15.10	14.56	14.56
3842	NASDAQ	TER	Mon, Aug 27, 2007	15.38	15.46	15.17	15.17
3841	NASDAQ	TER	Fri, Aug 24, 2007	15.25	15.44	15.25	15.43
3840	NASDAQ	TER	Thu, Aug 23, 2007	15.78	15.78	15.24	15.31
3839	NASDAQ	TER	Wed, Aug 22, 2007	15.66	16.53	15.33	15.66
3838	NASDAQ	TER	Tue, Aug 21, 2007	15.45	15.75	15.44	15.49
3837	NASDAQ	TER	Mon, Aug 20, 2007	15.52	15.66	15.27	15.48
3836	NASDAQ	TER	Fri, Aug 17, 2007	15.56	15.89	15.25	15.45
3835	NASDAQ	TER	Thu, Aug 16, 2007	14.87	15.14	14.69	15.02
3834	NASDAQ	TER	Wed, Aug 15, 2007	15.27	15.52	15.00	15.01
3833	NASDAQ	TER	Tue, Aug 14, 2007	15.75	15.84	15.30	15.31
3832	NASDAQ	TER	Mon, Aug 13, 2007	15.65	15.95	15.45	15.67
3831	NASDAQ	TER	Fri, Aug 10, 2007	15.29	15.56	15.20	15.44
3830	NASDAQ	TER	Thu, Aug 9, 2007	15.43	15.81	15.37	15.41
3829	NASDAQ	TER	Wed, Aug 8, 2007	15.53	16.04	15.31	15.63
3828	NASDAQ	TER	Tue, Aug 7, 2007	15.49	15.66	15.24	15.50
3827	NASDAQ	TER	Mon, Aug 6, 2007	15.17	15.64	15.12	15.61
3826	NASDAQ	TER	Fri, Aug 3, 2007	15.75	15.81	15.11	15.12
3825	NASDAQ	TER	Thu, Aug 2, 2007	15.27	15.84	15.27	15.76
3824	NASDAQ	TER	Wed, Aug 1, 2007	15.68	15.87	15.25	15.60
3823	NASDAQ	TER	Tue, Jul 31, 2007	16.08	16.17	15.67	15.69
3822	NASDAQ	TER	Mon, Jul 30, 2007	15.69	16.06	15.69	15.99
3821	NASDAQ	TER	Fri, Jul 27, 2007	16.08	16.21	15.75	15.75
3820	NASDAQ	TER	Thu, Jul 26, 2007	16.53	16.54	15.93	16.13
3819	NASDAQ	TER	Wed, Jul 25, 2007	16.85	16.87	16.34	16.68
3818	NASDAQ	TER	Tue, Jul 24, 2007	17.05	17.15	16.65	16.73
3817	NASDAQ	TER	Mon, Jul 23, 2007	17.54	17.61	17.23	17.24
3816	NASDAQ	TER	Fri, Jul 20, 2007	17.46	17.62	17.30	17.44
3815	NASDAQ	TER	Thu, Jul 19, 2007	17.60	17.67	16.93	17.61
3814	NASDAQ	TER	Wed, Jul 18, 2007	17.80	17.84	17.45	17.72
3813	NASDAQ	TER	Tue, Jul 17, 2007	17.90	18.28	17.73	18.03
3812	NASDAQ	TER	Mon, Jul 16, 2007	17.72	18.02	17.72	17.79
3811	NASDAQ	TER	Fri, Jul 13, 2007	17.89	17.96	17.70	17.88
3810	NASDAQ	TER	Thu, Jul 12, 2007	17.53	17.93	17.47	17.90
3809	NASDAQ	TER	Wed, Jul 11, 2007	17.92	17.95	17.48	17.50
3808	NASDAQ	TER	Tue, Jul 10, 2007	18.11	18.24	17.88	17.92
3807	NASDAQ	TER	Mon, Jul 9, 2007	17.95	18.24	17.93	18.17
3806	NASDAQ	TER	Fri, Jul 6, 2007	17.73	18.01	17.63	17.97
3805	NASDAQ	TER	Thu, Jul 5, 2007	17.82	17.83	17.65	17.68
3804	NASDAQ	TER	Tue, Jul 3, 2007	17.87	17.99	17.73	17.82
3803	NASDAQ	TER	Mon, Jul 2, 2007	17.61	17.96	17.61	17.88
3802	NASDAQ	TER	Fri, Jun 29, 2007	17.52	17.66	17.41	17.58
3801	NASDAQ	TER	Thu, Jun 28, 2007	17.40	17.49	17.16	17.19
3800	NASDAQ	TER	Wed, Jun 27, 2007	17.16	17.54	17.06	17.50
3799	NASDAQ	TER	Tue, Jun 26, 2007	17.48	17.51	17.05	17.15
3798	NASDAQ	TER	Mon, Jun 25, 2007	17.78	17.88	17.35	17.38
3797	NASDAQ	TER	Fri, Jun 22, 2007	18.21	18.22	17.66	17.77
3796	NASDAQ	TER	Thu, Jun 21, 2007	17.66	18.53	17.65	18.30
3795	NASDAQ	TER	Wed, Jun 20, 2007	17.65	17.93	17.57	17.72
3794	NASDAQ	TER	Tue, Jun 19, 2007	17.52	17.65	17.34	17.59
3793	NASDAQ	TER	Mon, Jun 18, 2007	17.34	17.64	17.30	17.60
3792	NASDAQ	TER	Fri, Jun 15, 2007	17.25	17.46	17.18	17.36
3791	NASDAQ	TER	Thu, Jun 14, 2007	16.85	17.15	16.84	17.11
3790	NASDAQ	TER	Wed, Jun 13, 2007	16.68	16.95	16.63	16.87
3789	NASDAQ	TER	Tue, Jun 12, 2007	16.52	16.90	16.40	16.57
3788	NASDAQ	TER	Mon, Jun 11, 2007	16.73	16.85	16.60	16.62
3787	NASDAQ	TER	Fri, Jun 8, 2007	16.46	16.76	16.36	16.73
3786	NASDAQ	TER	Thu, Jun 7, 2007	16.66	16.77	16.44	16.46
3785	NASDAQ	TER	Wed, Jun 6, 2007	16.96	17.03	16.65	16.79
3784	NASDAQ	TER	Tue, Jun 5, 2007	17.17	17.24	16.80	16.95
3783	NASDAQ	TER	Mon, Jun 4, 2007	17.05	17.23	16.99	17.17
3782	NASDAQ	TER	Fri, Jun 1, 2007	17.00	17.19	16.91	17.02
3781	NASDAQ	TER	Thu, May 31, 2007	16.78	17.05	16.72	17.02
3780	NASDAQ	TER	Wed, May 30, 2007	16.46	16.58	16.32	16.58
3779	NASDAQ	TER	Tue, May 29, 2007	16.64	16.77	16.54	16.67
3778	NASDAQ	TER	Fri, May 25, 2007	16.70	16.86	16.44	16.64
3777	NASDAQ	TER	Thu, May 24, 2007	16.92	17.02	16.49	16.56
3776	NASDAQ	TER	Wed, May 23, 2007	17.15	17.25	16.83	16.83
3775	NASDAQ	TER	Tue, May 22, 2007	16.91	17.24	16.86	17.13
3774	NASDAQ	TER	Mon, May 21, 2007	17.10	17.20	16.88	16.97
3773	NASDAQ	TER	Fri, May 18, 2007	16.76	16.95	16.64	16.94
3772	NASDAQ	TER	Thu, May 17, 2007	16.72	16.85	16.52	16.73
3771	NASDAQ	TER	Wed, May 16, 2007	16.66	16.75	16.36	16.72
3770	NASDAQ	TER	Tue, May 15, 2007	16.87	16.88	16.55	16.65
3769	NASDAQ	TER	Mon, May 14, 2007	17.05	17.16	16.70	16.83
3768	NASDAQ	TER	Fri, May 11, 2007	16.90	17.11	16.76	17.04
3767	NASDAQ	TER	Thu, May 10, 2007	17.30	17.30	16.71	16.79
3766	NASDAQ	TER	Wed, May 9, 2007	16.92	17.32	16.85	17.29
3765	NASDAQ	TER	Tue, May 8, 2007	17.10	17.20	16.89	16.91
3764	NASDAQ	TER	Mon, May 7, 2007	17.49	17.49	17.15	17.18
3763	NASDAQ	TER	Fri, May 4, 2007	17.39	17.50	17.25	17.39
3762	NASDAQ	TER	Thu, May 3, 2007	17.50	17.52	17.31	17.39
3761	NASDAQ	TER	Wed, May 2, 2007	17.36	17.61	17.36	17.52
3760	NASDAQ	TER	Tue, May 1, 2007	17.45	17.50	17.09	17.40
3759	NASDAQ	TER	Mon, Apr 30, 2007	17.36	17.73	17.36	17.45
3758	NASDAQ	TER	Fri, Apr 27, 2007	17.48	17.65	17.38	17.44
3757	NASDAQ	TER	Thu, Apr 26, 2007	17.00	17.50	16.91	17.48
3756	NASDAQ	TER	Wed, Apr 25, 2007	16.72	17.08	16.64	17.07
3755	NASDAQ	TER	Tue, Apr 24, 2007	16.80	16.99	16.56	16.66
3754	NASDAQ	TER	Mon, Apr 23, 2007	16.69	16.89	16.61	16.72
3753	NASDAQ	TER	Fri, Apr 20, 2007	17.00	17.13	16.41	16.64
3752	NASDAQ	TER	Thu, Apr 19, 2007	17.41	17.45	16.73	16.84
3751	NASDAQ	TER	Wed, Apr 18, 2007	16.35	16.93	16.22	16.75
3750	NASDAQ	TER	Tue, Apr 17, 2007	16.40	16.44	16.30	16.35
3749	NASDAQ	TER	Mon, Apr 16, 2007	16.50	16.58	16.38	16.52
3748	NASDAQ	TER	Fri, Apr 13, 2007	16.70	16.70	16.30	16.35
3747	NASDAQ	TER	Thu, Apr 12, 2007	16.77	16.80	16.61	16.69
3746	NASDAQ	TER	Wed, Apr 11, 2007	16.99	17.03	16.72	16.75
3745	NASDAQ	TER	Tue, Apr 10, 2007	16.99	17.06	16.93	17.01
3744	NASDAQ	TER	Mon, Apr 9, 2007	17.10	17.20	16.89	17.03
3743	NASDAQ	TER	Thu, Apr 5, 2007	17.51	17.51	17.05	17.09
3742	NASDAQ	TER	Wed, Apr 4, 2007	16.76	17.17	16.71	17.16
3741	NASDAQ	TER	Tue, Apr 3, 2007	16.72	16.94	16.58	16.76
3740	NASDAQ	TER	Mon, Apr 2, 2007	16.64	16.75	16.37	16.60
3739	NASDAQ	TER	Fri, Mar 30, 2007	16.45	16.65	16.37	16.54
3738	NASDAQ	TER	Thu, Mar 29, 2007	16.57	16.66	16.30	16.44
3737	NASDAQ	TER	Wed, Mar 28, 2007	16.74	16.74	16.45	16.50
3736	NASDAQ	TER	Tue, Mar 27, 2007	17.00	17.05	16.72	16.74
3735	NASDAQ	TER	Mon, Mar 26, 2007	17.07	17.21	16.74	17.00
3734	NASDAQ	TER	Fri, Mar 23, 2007	16.94	17.15	16.87	17.03
3733	NASDAQ	TER	Thu, Mar 22, 2007	17.18	17.18	16.82	16.90
3732	NASDAQ	TER	Wed, Mar 21, 2007	16.75	17.30	16.55	17.17
3731	NASDAQ	TER	Tue, Mar 20, 2007	16.74	16.89	16.58	16.77
3730	NASDAQ	TER	Mon, Mar 19, 2007	16.79	16.95	16.64	16.74
3729	NASDAQ	TER	Fri, Mar 16, 2007	16.82	16.84	16.53	16.71
3728	NASDAQ	TER	Thu, Mar 15, 2007	16.30	16.84	16.28	16.81
3727	NASDAQ	TER	Wed, Mar 14, 2007	16.26	16.46	16.01	16.30
3726	NASDAQ	TER	Tue, Mar 13, 2007	16.66	16.75	16.18	16.22
3725	NASDAQ	TER	Mon, Mar 12, 2007	16.57	16.93	16.57	16.84
3724	NASDAQ	TER	Fri, Mar 9, 2007	16.60	16.70	16.44	16.64
3723	NASDAQ	TER	Thu, Mar 8, 2007	16.15	16.52	16.15	16.47
3722	NASDAQ	TER	Wed, Mar 7, 2007	15.65	16.18	15.57	15.97
3721	NASDAQ	TER	Tue, Mar 6, 2007	15.65	15.80	15.59	15.71
3720	NASDAQ	TER	Mon, Mar 5, 2007	15.34	15.79	15.31	15.49
3719	NASDAQ	TER	Fri, Mar 2, 2007	15.90	15.97	15.45	15.48
3718	NASDAQ	TER	Thu, Mar 1, 2007	15.75	16.22	15.65	16.01
3717	NASDAQ	TER	Wed, Feb 28, 2007	15.92	16.16	15.67	16.11
3716	NASDAQ	TER	Tue, Feb 27, 2007	16.30	16.67	15.94	15.95
3715	NASDAQ	TER	Mon, Feb 26, 2007	16.76	16.76	16.36	16.60
3714	NASDAQ	TER	Fri, Feb 23, 2007	16.40	16.84	16.40	16.64
3713	NASDAQ	TER	Thu, Feb 22, 2007	16.16	16.40	16.11	16.36
3712	NASDAQ	TER	Wed, Feb 21, 2007	16.00	16.10	15.88	16.03
3711	NASDAQ	TER	Tue, Feb 20, 2007	15.63	16.10	15.63	16.05
3710	NASDAQ	TER	Fri, Feb 16, 2007	15.65	15.98	15.51	15.89
3709	NASDAQ	TER	Thu, Feb 15, 2007	15.57	15.80	15.53	15.64
3708	NASDAQ	TER	Wed, Feb 14, 2007	15.55	15.69	15.41	15.59
3707	NASDAQ	TER	Tue, Feb 13, 2007	15.22	15.47	15.20	15.39
3706	NASDAQ	TER	Mon, Feb 12, 2007	15.40	15.41	15.04	15.25
3705	NASDAQ	TER	Fri, Feb 9, 2007	15.45	15.65	15.32	15.34
3704	NASDAQ	TER	Thu, Feb 8, 2007	15.33	15.55	15.19	15.43
3703	NASDAQ	TER	Wed, Feb 7, 2007	15.11	15.48	15.10	15.32
3702	NASDAQ	TER	Tue, Feb 6, 2007	15.26	15.26	14.92	15.04
3701	NASDAQ	TER	Mon, Feb 5, 2007	15.12	15.29	15.00	15.21
3700	NASDAQ	TER	Fri, Feb 2, 2007	15.18	15.37	15.03	15.21
3699	NASDAQ	TER	Thu, Feb 1, 2007	15.05	15.30	14.97	15.08
3698	NASDAQ	TER	Wed, Jan 31, 2007	14.87	14.95	14.64	14.90
3697	NASDAQ	TER	Tue, Jan 30, 2007	14.92	15.05	14.81	14.94
3696	NASDAQ	TER	Mon, Jan 29, 2007	15.25	15.47	14.85	14.87
3695	NASDAQ	TER	Fri, Jan 26, 2007	15.21	15.40	14.80	15.24
3694	NASDAQ	TER	Thu, Jan 25, 2007	16.00	16.46	15.30	15.33
3693	NASDAQ	TER	Wed, Jan 24, 2007	15.18	15.65	15.08	16.10
3692	NASDAQ	TER	Tue, Jan 23, 2007	15.10	15.44	15.10	15.21
3691	NASDAQ	TER	Mon, Jan 22, 2007	15.34	15.38	14.94	15.20
3690	NASDAQ	TER	Fri, Jan 19, 2007	15.00	15.26	14.87	15.22
3689	NASDAQ	TER	Thu, Jan 18, 2007	15.94	15.94	14.90	14.97
3688	NASDAQ	TER	Wed, Jan 17, 2007	15.97	16.12	15.87	15.93
3687	NASDAQ	TER	Tue, Jan 16, 2007	16.03	16.11	15.80	15.97
3686	NASDAQ	TER	Fri, Jan 12, 2007	16.05	16.17	15.87	16.02
3685	NASDAQ	TER	Thu, Jan 11, 2007	16.19	16.35	16.00	16.05
3684	NASDAQ	TER	Wed, Jan 10, 2007	15.94	16.29	15.58	16.19
3683	NASDAQ	TER	Tue, Jan 9, 2007	15.46	15.77	15.41	15.69
3682	NASDAQ	TER	Mon, Jan 8, 2007	15.35	15.59	15.12	15.45
3681	NASDAQ	TER	Fri, Jan 5, 2007	15.38	15.40	15.13	15.29
3680	NASDAQ	TER	Thu, Jan 4, 2007	14.94	15.48	14.85	15.46
3679	NASDAQ	TER	Wed, Jan 3, 2007	14.90	15.31	14.76	14.93
3678	NASDAQ	TER	Fri, Dec 29, 2006	15.11	15.17	14.93	14.96
3677	NASDAQ	TER	Thu, Dec 28, 2006	15.18	15.29	15.09	15.16
3676	NASDAQ	TER	Wed, Dec 27, 2006	15.25	15.40	15.15	15.19
3675	NASDAQ	TER	Tue, Dec 26, 2006	14.95	15.27	14.95	15.27
3674	NASDAQ	TER	Fri, Dec 22, 2006	15.01	15.19	14.85	15.00
3673	NASDAQ	TER	Thu, Dec 21, 2006	15.20	15.28	14.97	15.05
3672	NASDAQ	TER	Wed, Dec 20, 2006	15.10	15.39	15.09	15.17
3671	NASDAQ	TER	Tue, Dec 19, 2006	15.29	15.32	14.94	15.09
3670	NASDAQ	TER	Mon, Dec 18, 2006	15.09	15.59	15.09	15.28
3669	NASDAQ	TER	Fri, Dec 15, 2006	15.18	15.30	15.00	15.11
3668	NASDAQ	TER	Thu, Dec 14, 2006	14.91	15.28	14.85	15.18
3667	NASDAQ	TER	Wed, Dec 13, 2006	15.05	15.11	14.80	14.92
3666	NASDAQ	TER	Tue, Dec 12, 2006	15.15	15.31	14.90	14.96
3665	NASDAQ	TER	Mon, Dec 11, 2006	14.93	15.36	14.91	15.22
3664	NASDAQ	TER	Fri, Dec 8, 2006	14.95	15.15	14.80	14.98
3663	NASDAQ	TER	Thu, Dec 7, 2006	15.00	15.19	14.86	15.03
3662	NASDAQ	TER	Wed, Dec 6, 2006	15.00	15.17	14.82	15.03
3661	NASDAQ	TER	Tue, Dec 5, 2006	15.04	15.18	14.91	15.05
3660	NASDAQ	TER	Mon, Dec 4, 2006	14.56	15.02	14.43	14.94
3659	NASDAQ	TER	Fri, Dec 1, 2006	14.90	15.02	14.47	14.65
3658	NASDAQ	TER	Thu, Nov 30, 2006	14.73	15.00	14.57	14.90
3657	NASDAQ	TER	Wed, Nov 29, 2006	14.62	14.82	14.51	14.69
3656	NASDAQ	TER	Tue, Nov 28, 2006	14.36	14.55	14.31	14.47
3655	NASDAQ	TER	Mon, Nov 27, 2006	14.65	14.75	14.34	14.35
3654	NASDAQ	TER	Fri, Nov 24, 2006	14.63	14.84	14.59	14.78
3653	NASDAQ	TER	Wed, Nov 22, 2006	14.73	14.85	14.61	14.82
3652	NASDAQ	TER	Tue, Nov 21, 2006	15.00	15.00	14.45	14.73
3651	NASDAQ	TER	Mon, Nov 20, 2006	14.72	14.72	14.21	14.60
3650	NASDAQ	TER	Fri, Nov 17, 2006	14.30	14.30	14.02	14.24
3649	NASDAQ	TER	Thu, Nov 16, 2006	14.33	14.39	14.02	14.29
3648	NASDAQ	TER	Wed, Nov 15, 2006	14.45	14.74	14.18	14.33
3647	NASDAQ	TER	Tue, Nov 14, 2006	14.04	14.51	13.84	14.50
3646	NASDAQ	TER	Mon, Nov 13, 2006	13.85	14.13	13.70	14.01
3645	NASDAQ	TER	Fri, Nov 10, 2006	13.64	13.88	13.51	13.84
3644	NASDAQ	TER	Thu, Nov 9, 2006	13.88	13.94	13.51	13.52
3643	NASDAQ	TER	Wed, Nov 8, 2006	13.90	13.90	13.60	13.82
3642	NASDAQ	TER	Tue, Nov 7, 2006	13.80	14.11	13.71	13.89
3641	NASDAQ	TER	Mon, Nov 6, 2006	13.55	13.75	13.34	13.65
3640	NASDAQ	TER	Fri, Nov 3, 2006	13.57	13.66	13.44	13.54
3639	NASDAQ	TER	Thu, Nov 2, 2006	13.58	13.67	13.42	13.44
3638	NASDAQ	TER	Wed, Nov 1, 2006	14.04	14.10	13.60	13.64
3637	NASDAQ	TER	Tue, Oct 31, 2006	13.97	14.08	13.90	14.02
3636	NASDAQ	TER	Mon, Oct 30, 2006	13.94	14.05	13.84	13.97
3635	NASDAQ	TER	Fri, Oct 27, 2006	14.24	14.36	13.74	13.91
3634	NASDAQ	TER	Thu, Oct 26, 2006	14.20	14.27	13.93	14.23
3633	NASDAQ	TER	Wed, Oct 25, 2006	13.90	14.24	13.88	14.14
3632	NASDAQ	TER	Tue, Oct 24, 2006	13.99	14.28	13.76	13.80
3631	NASDAQ	TER	Mon, Oct 23, 2006	13.93	14.28	13.93	13.99
3630	NASDAQ	TER	Fri, Oct 20, 2006	14.00	14.27	13.70	14.06
3629	NASDAQ	TER	Thu, Oct 19, 2006	13.20	14.49	12.96	14.00
3628	NASDAQ	TER	Wed, Oct 18, 2006	14.00	14.02	13.12	13.20
3627	NASDAQ	TER	Tue, Oct 17, 2006	14.37	14.37	13.77	13.93
3626	NASDAQ	TER	Mon, Oct 16, 2006	14.25	14.46	14.07	14.37
3625	NASDAQ	TER	Fri, Oct 13, 2006	13.91	14.25	13.79	14.17
3624	NASDAQ	TER	Thu, Oct 12, 2006	13.60	13.89	13.42	13.85
3623	NASDAQ	TER	Wed, Oct 11, 2006	13.50	13.78	13.34	13.60
3622	NASDAQ	TER	Tue, Oct 10, 2006	13.66	13.76	13.49	13.53
3621	NASDAQ	TER	Mon, Oct 9, 2006	13.50	13.99	13.43	13.73
3620	NASDAQ	TER	Fri, Oct 6, 2006	13.37	13.59	13.20	13.50
3619	NASDAQ	TER	Thu, Oct 5, 2006	13.48	13.54	13.37	13.52
3618	NASDAQ	TER	Wed, Oct 4, 2006	13.12	13.53	13.09	13.45
3617	NASDAQ	TER	Tue, Oct 3, 2006	13.11	13.42	12.98	13.22
3616	NASDAQ	TER	Mon, Oct 2, 2006	13.10	13.42	12.95	13.11
3615	NASDAQ	TER	Fri, Sep 29, 2006	13.70	13.70	13.15	13.16
3614	NASDAQ	TER	Thu, Sep 28, 2006	13.66	13.79	13.41	13.65
3613	NASDAQ	TER	Wed, Sep 27, 2006	13.88	14.23	13.66	13.72
3612	NASDAQ	TER	Tue, Sep 26, 2006	13.95	14.04	13.68	13.95
3611	NASDAQ	TER	Mon, Sep 25, 2006	13.64	14.08	13.45	13.94
3610	NASDAQ	TER	Fri, Sep 22, 2006	14.19	14.19	13.41	13.55
3609	NASDAQ	TER	Thu, Sep 21, 2006	13.95	14.04	13.56	13.71
3608	NASDAQ	TER	Wed, Sep 20, 2006	13.80	13.90	13.65	13.85
3607	NASDAQ	TER	Tue, Sep 19, 2006	13.84	13.87	13.44	13.67
3606	NASDAQ	TER	Mon, Sep 18, 2006	13.85	14.13	13.79	13.90
3605	NASDAQ	TER	Fri, Sep 15, 2006	14.24	14.24	13.83	13.95
3604	NASDAQ	TER	Thu, Sep 14, 2006	13.90	14.18	13.72	14.01
3603	NASDAQ	TER	Wed, Sep 13, 2006	14.29	14.41	13.83	13.90
3602	NASDAQ	TER	Tue, Sep 12, 2006	13.40	14.49	13.39	14.29
3601	NASDAQ	TER	Mon, Sep 11, 2006	13.35	13.77	13.35	13.40
3600	NASDAQ	TER	Fri, Sep 8, 2006	13.55	13.62	13.13	13.54
3599	NASDAQ	TER	Thu, Sep 7, 2006	13.35	13.86	13.30	13.45
3598	NASDAQ	TER	Wed, Sep 6, 2006	13.72	13.72	13.31	13.32
3597	NASDAQ	TER	Tue, Sep 5, 2006	13.77	13.83	13.51	13.82
3596	NASDAQ	TER	Fri, Sep 1, 2006	14.15	14.16	13.67	13.72
3595	NASDAQ	TER	Thu, Aug 31, 2006	14.21	14.21	13.90	14.04
3594	NASDAQ	TER	Wed, Aug 30, 2006	13.93	14.25	13.75	14.20
3593	NASDAQ	TER	Tue, Aug 29, 2006	13.62	13.92	13.60	13.90
3592	NASDAQ	TER	Mon, Aug 28, 2006	13.46	13.65	13.44	13.62
3591	NASDAQ	TER	Fri, Aug 25, 2006	13.52	13.73	13.45	13.48
3590	NASDAQ	TER	Thu, Aug 24, 2006	13.35	13.66	13.35	13.55
3589	NASDAQ	TER	Wed, Aug 23, 2006	13.70	13.95	13.51	13.54
3588	NASDAQ	TER	Tue, Aug 22, 2006	13.58	13.88	13.56	13.69
3587	NASDAQ	TER	Mon, Aug 21, 2006	13.79	13.80	13.50	13.58
3586	NASDAQ	TER	Fri, Aug 18, 2006	13.70	13.83	13.41	13.81
3585	NASDAQ	TER	Thu, Aug 17, 2006	13.55	13.95	13.52	13.62
3584	NASDAQ	TER	Wed, Aug 16, 2006	13.23	13.54	12.96	13.53
3583	NASDAQ	TER	Tue, Aug 15, 2006	13.06	13.31	13.06	13.20
3582	NASDAQ	TER	Mon, Aug 14, 2006	12.72	13.00	12.63	12.88
3581	NASDAQ	TER	Fri, Aug 11, 2006	12.86	12.93	12.51	12.54
3580	NASDAQ	TER	Thu, Aug 10, 2006	12.57	12.99	12.53	12.89
3579	NASDAQ	TER	Wed, Aug 9, 2006	13.04	13.22	12.75	12.76
3578	NASDAQ	TER	Tue, Aug 8, 2006	12.89	13.19	12.68	12.80
3577	NASDAQ	TER	Mon, Aug 7, 2006	13.03	13.26	12.83	12.87
3576	NASDAQ	TER	Fri, Aug 4, 2006	13.31	13.62	12.90	13.04
3575	NASDAQ	TER	Thu, Aug 3, 2006	12.84	13.33	12.81	13.16
3574	NASDAQ	TER	Wed, Aug 2, 2006	12.84	13.12	12.84	12.96
3573	NASDAQ	TER	Tue, Aug 1, 2006	13.02	13.02	12.70	12.77
3572	NASDAQ	TER	Mon, Jul 31, 2006	13.00	13.28	12.77	13.14
3571	NASDAQ	TER	Fri, Jul 28, 2006	12.89	13.24	12.80	13.17
3570	NASDAQ	TER	Thu, Jul 27, 2006	12.98	13.12	12.70	12.74
3569	NASDAQ	TER	Wed, Jul 26, 2006	12.40	12.91	12.28	12.67
3568	NASDAQ	TER	Tue, Jul 25, 2006	12.83	12.83	12.36	12.53
3567	NASDAQ	TER	Mon, Jul 24, 2006	12.30	12.85	12.28	12.83
3566	NASDAQ	TER	Fri, Jul 21, 2006	11.79	12.32	11.79	12.26
3565	NASDAQ	TER	Thu, Jul 20, 2006	12.25	12.31	11.50	11.90
3564	NASDAQ	TER	Wed, Jul 19, 2006	12.52	12.99	12.30	12.79
3563	NASDAQ	TER	Tue, Jul 18, 2006	12.54	12.66	12.18	12.52
3562	NASDAQ	TER	Mon, Jul 17, 2006	12.58	12.81	12.51	12.54
3561	NASDAQ	TER	Fri, Jul 14, 2006	12.70	12.75	12.44	12.58
3560	NASDAQ	TER	Thu, Jul 13, 2006	12.60	13.13	12.58	12.58
3559	NASDAQ	TER	Wed, Jul 12, 2006	13.57	13.73	12.94	12.95
3558	NASDAQ	TER	Tue, Jul 11, 2006	13.03	13.71	12.82	13.67
3557	NASDAQ	TER	Mon, Jul 10, 2006	13.77	14.00	13.00	13.21
3556	NASDAQ	TER	Fri, Jul 7, 2006	13.82	14.05	13.59	13.73
3555	NASDAQ	TER	Thu, Jul 6, 2006	13.79	14.10	13.77	13.96
3554	NASDAQ	TER	Wed, Jul 5, 2006	14.13	14.14	13.61	13.78
3553	NASDAQ	TER	Mon, Jul 3, 2006	13.93	14.33	13.90	14.32
3552	NASDAQ	TER	Fri, Jun 30, 2006	14.10	14.21	13.76	13.93
3551	NASDAQ	TER	Thu, Jun 29, 2006	13.46	14.15	13.41	14.09
3550	NASDAQ	TER	Wed, Jun 28, 2006	13.69	13.71	13.31	13.41
3549	NASDAQ	TER	Tue, Jun 27, 2006	14.00	14.01	13.55	13.66
3548	NASDAQ	TER	Mon, Jun 26, 2006	13.89	14.14	13.86	13.99
3547	NASDAQ	TER	Fri, Jun 23, 2006	14.17	14.17	13.74	13.88
3546	NASDAQ	TER	Thu, Jun 22, 2006	14.54	14.54	14.09	14.16
3545	NASDAQ	TER	Wed, Jun 21, 2006	14.18	14.86	14.10	14.55
3544	NASDAQ	TER	Tue, Jun 20, 2006	14.42	14.48	14.05	14.18
3543	NASDAQ	TER	Mon, Jun 19, 2006	14.42	14.63	14.25	14.42
3542	NASDAQ	TER	Fri, Jun 16, 2006	14.61	14.68	14.26	14.36
3541	NASDAQ	TER	Thu, Jun 15, 2006	14.09	14.62	14.09	14.61
3540	NASDAQ	TER	Wed, Jun 14, 2006	13.84	14.25	13.75	14.09
3539	NASDAQ	TER	Tue, Jun 13, 2006	13.86	14.18	13.76	13.83
3538	NASDAQ	TER	Mon, Jun 12, 2006	14.46	14.46	13.88	13.89
3537	NASDAQ	TER	Fri, Jun 9, 2006	14.48	14.75	14.24	14.36
3536	NASDAQ	TER	Thu, Jun 8, 2006	14.59	14.69	14.01	14.30
3535	NASDAQ	TER	Wed, Jun 7, 2006	15.25	15.32	14.75	14.76
3534	NASDAQ	TER	Tue, Jun 6, 2006	15.17	15.40	14.80	15.14
3533	NASDAQ	TER	Mon, Jun 5, 2006	15.80	15.80	14.95	14.99
3532	NASDAQ	TER	Fri, Jun 2, 2006	15.80	16.02	15.46	15.92
3531	NASDAQ	TER	Thu, Jun 1, 2006	15.55	15.82	15.37	15.70
3530	NASDAQ	TER	Wed, May 31, 2006	15.06	15.68	14.99	15.57
3529	NASDAQ	TER	Tue, May 30, 2006	15.15	15.24	14.77	14.96
3528	NASDAQ	TER	Fri, May 26, 2006	14.50	14.86	14.35	14.64
3527	NASDAQ	TER	Thu, May 25, 2006	14.70	14.83	14.20	14.50
3526	NASDAQ	TER	Wed, May 24, 2006	14.83	15.06	14.12	14.35
3525	NASDAQ	TER	Tue, May 23, 2006	15.15	15.59	14.82	14.85
3524	NASDAQ	TER	Mon, May 22, 2006	15.27	15.39	14.87	15.02
3523	NASDAQ	TER	Fri, May 19, 2006	15.20	15.56	15.00	15.27
3522	NASDAQ	TER	Thu, May 18, 2006	15.43	15.60	15.33	15.40
3521	NASDAQ	TER	Wed, May 17, 2006	15.62	15.82	15.14	15.37
3520	NASDAQ	TER	Tue, May 16, 2006	15.70	16.13	15.48	15.75
3519	NASDAQ	TER	Mon, May 15, 2006	16.09	16.19	15.33	15.65
3518	NASDAQ	TER	Fri, May 12, 2006	16.00	16.17	15.86	16.09
3517	NASDAQ	TER	Thu, May 11, 2006	16.56	16.57	15.88	16.05
3516	NASDAQ	TER	Wed, May 10, 2006	17.30	17.39	16.73	16.80
3515	NASDAQ	TER	Tue, May 9, 2006	17.58	17.61	17.31	17.39
3514	NASDAQ	TER	Mon, May 8, 2006	17.45	17.72	17.39	17.58
3513	NASDAQ	TER	Fri, May 5, 2006	17.63	18.00	17.37	17.58
3512	NASDAQ	TER	Thu, May 4, 2006	17.37	17.80	17.30	17.55
3511	NASDAQ	TER	Wed, May 3, 2006	16.80	17.31	16.80	17.30
3510	NASDAQ	TER	Tue, May 2, 2006	16.77	17.04	16.70	16.90
3509	NASDAQ	TER	Mon, May 1, 2006	16.80	16.93	16.55	16.65
3508	NASDAQ	TER	Fri, Apr 28, 2006	17.15	17.25	16.82	16.86
3507	NASDAQ	TER	Thu, Apr 27, 2006	16.80	17.50	16.60	17.20
3506	NASDAQ	TER	Wed, Apr 26, 2006	16.82	17.05	16.65	16.89
3505	NASDAQ	TER	Tue, Apr 25, 2006	16.72	16.99	16.63	16.81
3504	NASDAQ	TER	Mon, Apr 24, 2006	16.72	16.82	16.41	16.68
3503	NASDAQ	TER	Fri, Apr 21, 2006	17.59	17.59	16.61	16.81
3502	NASDAQ	TER	Thu, Apr 20, 2006	16.75	17.43	16.45	17.37
3501	NASDAQ	TER	Wed, Apr 19, 2006	17.15	17.31	16.37	16.65
3500	NASDAQ	TER	Tue, Apr 18, 2006	15.89	16.76	15.89	16.55
3499	NASDAQ	TER	Mon, Apr 17, 2006	16.33	16.50	15.68	15.89
3498	NASDAQ	TER	Thu, Apr 13, 2006	15.66	16.42	15.66	16.23
3497	NASDAQ	TER	Wed, Apr 12, 2006	15.68	15.91	15.51	15.60
3496	NASDAQ	TER	Tue, Apr 11, 2006	15.70	16.03	15.41	15.65
3495	NASDAQ	TER	Mon, Apr 10, 2006	16.02	16.02	15.54	15.75
3494	NASDAQ	TER	Fri, Apr 7, 2006	16.61	16.91	15.94	16.01
3493	NASDAQ	TER	Thu, Apr 6, 2006	16.21	16.54	16.12	16.50
3492	NASDAQ	TER	Wed, Apr 5, 2006	15.75	16.27	15.74	16.20
3491	NASDAQ	TER	Tue, Apr 4, 2006	15.89	15.92	15.42	15.66
3490	NASDAQ	TER	Mon, Apr 3, 2006	15.59	16.16	15.42	15.89
3489	NASDAQ	TER	Fri, Mar 31, 2006	15.65	15.80	15.38	15.51
3488	NASDAQ	TER	Thu, Mar 30, 2006	15.57	15.86	15.52	15.68
3487	NASDAQ	TER	Wed, Mar 29, 2006	15.16	15.50	14.95	15.49
3486	NASDAQ	TER	Tue, Mar 28, 2006	15.17	15.31	14.97	15.05
3485	NASDAQ	TER	Mon, Mar 27, 2006	15.23	15.48	15.21	15.22
3484	NASDAQ	TER	Fri, Mar 24, 2006	15.11	15.40	14.99	15.30
3483	NASDAQ	TER	Thu, Mar 23, 2006	14.95	15.24	14.94	15.04
3482	NASDAQ	TER	Wed, Mar 22, 2006	14.97	15.16	14.83	14.98
3481	NASDAQ	TER	Tue, Mar 21, 2006	15.06	15.52	14.93	15.18
3480	NASDAQ	TER	Mon, Mar 20, 2006	15.05	15.26	14.97	15.04
3479	NASDAQ	TER	Fri, Mar 17, 2006	14.80	15.53	14.63	14.96
3478	NASDAQ	TER	Thu, Mar 16, 2006	15.92	15.92	14.74	14.78
3477	NASDAQ	TER	Wed, Mar 15, 2006	16.00	16.17	15.81	15.92
3476	NASDAQ	TER	Tue, Mar 14, 2006	15.55	15.98	15.52	15.88
3475	NASDAQ	TER	Mon, Mar 13, 2006	15.71	15.94	15.60	15.64
3474	NASDAQ	TER	Fri, Mar 10, 2006	15.47	15.91	15.30	15.72
3473	NASDAQ	TER	Thu, Mar 9, 2006	15.82	16.02	15.48	15.51
3472	NASDAQ	TER	Wed, Mar 8, 2006	15.78	16.01	15.30	15.75
3471	NASDAQ	TER	Tue, Mar 7, 2006	16.41	16.41	15.60	15.79
3470	NASDAQ	TER	Mon, Mar 6, 2006	17.10	17.10	16.38	16.41
3469	NASDAQ	TER	Fri, Mar 3, 2006	17.25	17.42	17.03	17.04
3468	NASDAQ	TER	Thu, Mar 2, 2006	17.35	17.67	17.23	17.35
3467	NASDAQ	TER	Wed, Mar 1, 2006	16.84	17.73	16.84	17.66
3466	NASDAQ	TER	Tue, Feb 28, 2006	16.80	16.96	16.60	16.79
3465	NASDAQ	TER	Mon, Feb 27, 2006	16.99	17.20	16.87	16.96
3464	NASDAQ	TER	Fri, Feb 24, 2006	17.14	17.23	16.95	17.00
3463	NASDAQ	TER	Thu, Feb 23, 2006	17.11	17.32	16.82	17.14
3462	NASDAQ	TER	Wed, Feb 22, 2006	16.95	17.39	16.65	17.11
3461	NASDAQ	TER	Tue, Feb 21, 2006	17.17	17.20	16.82	16.95
3460	NASDAQ	TER	Fri, Feb 17, 2006	17.60	17.65	17.16	17.22
3459	NASDAQ	TER	Thu, Feb 16, 2006	17.50	17.54	17.00	17.39
3458	NASDAQ	TER	Wed, Feb 15, 2006	17.13	17.39	16.98	17.33
3457	NASDAQ	TER	Tue, Feb 14, 2006	16.64	17.22	16.52	17.22
3456	NASDAQ	TER	Mon, Feb 13, 2006	16.84	16.95	16.54	16.64
3455	NASDAQ	TER	Fri, Feb 10, 2006	17.38	17.38	16.78	16.97
3454	NASDAQ	TER	Thu, Feb 9, 2006	17.40	17.79	17.30	17.39
3453	NASDAQ	TER	Wed, Feb 8, 2006	17.04	17.44	17.00	17.37
3452	NASDAQ	TER	Tue, Feb 7, 2006	17.38	17.43	16.83	16.89
3451	NASDAQ	TER	Mon, Feb 6, 2006	16.85	17.37	16.78	17.36
3450	NASDAQ	TER	Fri, Feb 3, 2006	16.85	17.33	16.50	16.85
3449	NASDAQ	TER	Thu, Feb 2, 2006	17.85	18.05	16.99	17.00
3448	NASDAQ	TER	Wed, Feb 1, 2006	17.42	17.93	17.42	17.86
3447	NASDAQ	TER	Tue, Jan 31, 2006	17.59	17.67	17.24	17.42
3446	NASDAQ	TER	Mon, Jan 30, 2006	17.87	18.08	17.53	17.58
3445	NASDAQ	TER	Fri, Jan 27, 2006	17.91	18.05	17.70	17.90
3444	NASDAQ	TER	Thu, Jan 26, 2006	17.30	17.90	17.15	17.66
3443	NASDAQ	TER	Wed, Jan 25, 2006	16.99	17.17	16.84	17.11
3442	NASDAQ	TER	Tue, Jan 24, 2006	16.55	17.22	16.47	16.96
3441	NASDAQ	TER	Mon, Jan 23, 2006	16.16	16.36	15.94	16.30
3440	NASDAQ	TER	Fri, Jan 20, 2006	16.81	16.81	16.06	16.09
3439	NASDAQ	TER	Thu, Jan 19, 2006	17.20	17.25	16.79	16.81
3438	NASDAQ	TER	Wed, Jan 18, 2006	16.65	17.36	16.14	16.99
3437	NASDAQ	TER	Tue, Jan 17, 2006	16.10	16.15	15.62	15.90
3436	NASDAQ	TER	Fri, Jan 13, 2006	16.43	16.49	16.00	16.24
3435	NASDAQ	TER	Thu, Jan 12, 2006	16.50	16.50	16.30	16.43
3434	NASDAQ	TER	Wed, Jan 11, 2006	16.08	16.45	15.95	16.39
3433	NASDAQ	TER	Tue, Jan 10, 2006	15.64	16.08	15.40	16.03
3432	NASDAQ	TER	Mon, Jan 9, 2006	15.65	15.90	15.56	15.69
3431	NASDAQ	TER	Fri, Jan 6, 2006	15.44	15.80	15.30	15.70
3430	NASDAQ	TER	Thu, Jan 5, 2006	14.74	15.33	14.68	15.19
3429	NASDAQ	TER	Wed, Jan 4, 2006	14.81	15.04	14.58	14.70
3428	NASDAQ	TER	Tue, Jan 3, 2006	14.50	14.88	14.22	14.78
3427	NASDAQ	TER	Fri, Dec 30, 2005	14.51	14.65	14.25	14.57
3426	NASDAQ	TER	Thu, Dec 29, 2005	14.63	14.70	14.53	14.61
3425	NASDAQ	TER	Wed, Dec 28, 2005	14.65	14.67	14.36	14.62
3424	NASDAQ	TER	Tue, Dec 27, 2005	14.83	14.85	14.56	14.66
3423	NASDAQ	TER	Fri, Dec 23, 2005	14.96	15.05	14.63	14.73
3422	NASDAQ	TER	Thu, Dec 22, 2005	14.63	14.97	14.63	14.95
3421	NASDAQ	TER	Wed, Dec 21, 2005	14.33	14.61	14.30	14.60
3420	NASDAQ	TER	Tue, Dec 20, 2005	14.45	14.60	14.26	14.30
3419	NASDAQ	TER	Mon, Dec 19, 2005	14.35	14.79	14.11	14.16
3418	NASDAQ	TER	Fri, Dec 16, 2005	15.69	15.69	14.63	14.78
3417	NASDAQ	TER	Thu, Dec 15, 2005	15.49	15.75	15.38	15.68
3416	NASDAQ	TER	Wed, Dec 14, 2005	15.40	15.63	15.31	15.45
3415	NASDAQ	TER	Tue, Dec 13, 2005	15.50	15.66	15.09	15.50
3414	NASDAQ	TER	Mon, Dec 12, 2005	15.45	15.70	15.30	15.59
3413	NASDAQ	TER	Fri, Dec 9, 2005	14.98	15.40	14.95	15.34
3412	NASDAQ	TER	Thu, Dec 8, 2005	15.30	15.51	14.86	14.99
3411	NASDAQ	TER	Wed, Dec 7, 2005	15.54	15.63	15.17	15.25
3410	NASDAQ	TER	Tue, Dec 6, 2005	15.42	15.82	15.40	15.52
3409	NASDAQ	TER	Mon, Dec 5, 2005	15.40	15.48	15.12	15.43
3408	NASDAQ	TER	Fri, Dec 2, 2005	15.68	15.84	15.32	15.46
3407	NASDAQ	TER	Thu, Dec 1, 2005	14.90	15.97	14.63	15.79
3406	NASDAQ	TER	Wed, Nov 30, 2005	14.24	14.73	14.17	14.63
3405	NASDAQ	TER	Tue, Nov 29, 2005	14.66	14.72	14.15	14.23
3404	NASDAQ	TER	Mon, Nov 28, 2005	15.00	15.05	14.43	14.59
3403	NASDAQ	TER	Fri, Nov 25, 2005	14.45	14.91	14.44	14.84
3402	NASDAQ	TER	Wed, Nov 23, 2005	14.19	14.46	14.15	14.33
3401	NASDAQ	TER	Tue, Nov 22, 2005	13.90	14.39	13.88	14.29
3400	NASDAQ	TER	Mon, Nov 21, 2005	14.15	14.16	13.93	13.98
3399	NASDAQ	TER	Fri, Nov 18, 2005	14.46	14.68	14.04	14.05
3398	NASDAQ	TER	Thu, Nov 17, 2005	14.26	14.64	14.07	14.46
3397	NASDAQ	TER	Wed, Nov 16, 2005	14.65	14.74	14.02	14.31
3396	NASDAQ	TER	Tue, Nov 15, 2005	14.40	15.05	14.39	14.68
3395	NASDAQ	TER	Mon, Nov 14, 2005	13.98	14.40	13.92	14.25
3394	NASDAQ	TER	Fri, Nov 11, 2005	14.09	14.19	13.91	13.98
3393	NASDAQ	TER	Thu, Nov 10, 2005	13.76	14.16	13.66	14.05
3392	NASDAQ	TER	Wed, Nov 9, 2005	13.76	13.80	13.39	13.65
3391	NASDAQ	TER	Tue, Nov 8, 2005	13.81	14.14	13.70	13.84
3390	NASDAQ	TER	Mon, Nov 7, 2005	14.26	14.33	13.82	13.96
3389	NASDAQ	TER	Fri, Nov 4, 2005	14.25	14.60	14.06	14.22
3388	NASDAQ	TER	Thu, Nov 3, 2005	13.90	14.16	13.72	13.94
3387	NASDAQ	TER	Wed, Nov 2, 2005	13.55	13.93	13.49	13.73
3386	NASDAQ	TER	Tue, Nov 1, 2005	13.54	13.56	13.21	13.49
3385	NASDAQ	TER	Mon, Oct 31, 2005	13.48	13.79	13.48	13.54
3384	NASDAQ	TER	Fri, Oct 28, 2005	13.56	13.61	12.98	13.40
3383	NASDAQ	TER	Thu, Oct 27, 2005	13.87	13.92	13.46	13.56
3382	NASDAQ	TER	Wed, Oct 26, 2005	14.33	14.45	13.97	14.00
3381	NASDAQ	TER	Tue, Oct 25, 2005	14.13	14.62	14.11	14.43
3380	NASDAQ	TER	Mon, Oct 24, 2005	14.10	14.25	13.95	14.13
3379	NASDAQ	TER	Fri, Oct 21, 2005	14.00	14.21	13.69	14.06
3378	NASDAQ	TER	Thu, Oct 20, 2005	14.21	14.50	13.77	13.95
3377	NASDAQ	TER	Wed, Oct 19, 2005	14.63	14.80	13.35	14.29
3376	NASDAQ	TER	Tue, Oct 18, 2005	14.45	14.53	13.80	13.93
3375	NASDAQ	TER	Mon, Oct 17, 2005	14.23	14.49	14.09	14.37
3374	NASDAQ	TER	Fri, Oct 14, 2005	14.58	14.60	14.02	14.23
3373	NASDAQ	TER	Thu, Oct 13, 2005	14.38	14.55	13.96	14.37
3372	NASDAQ	TER	Wed, Oct 12, 2005	14.64	14.81	13.98	14.19
3371	NASDAQ	TER	Tue, Oct 11, 2005	15.35	15.47	14.55	14.69
3370	NASDAQ	TER	Mon, Oct 10, 2005	16.30	16.30	15.01	15.17
3369	NASDAQ	TER	Fri, Oct 7, 2005	15.75	16.01	15.74	15.93
3368	NASDAQ	TER	Thu, Oct 6, 2005	15.88	15.95	15.40	15.64
3367	NASDAQ	TER	Wed, Oct 5, 2005	16.30	16.35	15.84	15.87
3366	NASDAQ	TER	Tue, Oct 4, 2005	16.55	16.81	16.28	16.29
3365	NASDAQ	TER	Mon, Oct 3, 2005	16.81	16.99	16.53	16.56
3364	NASDAQ	TER	Fri, Sep 30, 2005	16.29	16.66	16.23	16.50
3363	NASDAQ	TER	Thu, Sep 29, 2005	15.85	16.27	15.57	16.23
3362	NASDAQ	TER	Wed, Sep 28, 2005	15.58	16.15	15.51	15.99
3361	NASDAQ	TER	Tue, Sep 27, 2005	15.74	15.76	14.85	15.25
3360	NASDAQ	TER	Mon, Sep 26, 2005	15.85	16.10	15.39	15.49
3359	NASDAQ	TER	Fri, Sep 23, 2005	15.76	15.97	15.62	15.71
3358	NASDAQ	TER	Thu, Sep 22, 2005	15.42	15.93	15.10	15.76
3357	NASDAQ	TER	Wed, Sep 21, 2005	15.75	16.05	15.41	15.47
3356	NASDAQ	TER	Tue, Sep 20, 2005	15.87	16.19	15.54	15.58
3355	NASDAQ	TER	Mon, Sep 19, 2005	16.16	16.24	15.37	15.83
3354	NASDAQ	TER	Fri, Sep 16, 2005	16.36	16.48	15.85	16.28
3353	NASDAQ	TER	Thu, Sep 15, 2005	16.69	16.87	16.02	16.36
3352	NASDAQ	TER	Wed, Sep 14, 2005	17.15	17.18	16.56	16.65
3351	NASDAQ	TER	Tue, Sep 13, 2005	17.00	17.30	16.93	17.08
3350	NASDAQ	TER	Mon, Sep 12, 2005	16.62	17.20	16.58	17.10
3349	NASDAQ	TER	Fri, Sep 9, 2005	16.47	16.71	16.34	16.68
3348	NASDAQ	TER	Thu, Sep 8, 2005	16.40	16.64	16.31	16.44
3347	NASDAQ	TER	Wed, Sep 7, 2005	16.67	16.85	16.40	16.53
3346	NASDAQ	TER	Tue, Sep 6, 2005	16.81	16.83	16.50	16.73
3345	NASDAQ	TER	Fri, Sep 2, 2005	16.90	16.94	16.57	16.81
3344	NASDAQ	TER	Thu, Sep 1, 2005	16.75	16.86	16.43	16.75
3343	NASDAQ	TER	Wed, Aug 31, 2005	16.48	16.81	16.28	16.80
3342	NASDAQ	TER	Tue, Aug 30, 2005	16.72	16.75	16.30	16.52
3341	NASDAQ	TER	Mon, Aug 29, 2005	16.04	16.65	15.96	16.62
3340	NASDAQ	TER	Fri, Aug 26, 2005	16.25	16.26	15.87	16.15
3339	NASDAQ	TER	Thu, Aug 25, 2005	15.90	16.37	15.90	16.22
3338	NASDAQ	TER	Wed, Aug 24, 2005	15.57	15.98	15.36	15.90
3337	NASDAQ	TER	Tue, Aug 23, 2005	15.74	15.85	15.31	15.56
3336	NASDAQ	TER	Mon, Aug 22, 2005	15.69	15.80	15.31	15.59
3335	NASDAQ	TER	Fri, Aug 19, 2005	15.82	15.92	15.48	15.69
3334	NASDAQ	TER	Thu, Aug 18, 2005	15.49	15.51	15.16	15.34
3333	NASDAQ	TER	Wed, Aug 17, 2005	15.22	15.81	15.22	15.68
3332	NASDAQ	TER	Tue, Aug 16, 2005	15.50	15.55	15.07	15.09
3331	NASDAQ	TER	Mon, Aug 15, 2005	15.23	15.92	15.23	15.81
3330	NASDAQ	TER	Fri, Aug 12, 2005	15.19	15.20	14.93	15.05
3329	NASDAQ	TER	Thu, Aug 11, 2005	14.91	15.40	14.85	15.36
3328	NASDAQ	TER	Wed, Aug 10, 2005	15.11	15.35	14.69	14.82
3327	NASDAQ	TER	Tue, Aug 9, 2005	14.93	15.23	14.90	15.08
3326	NASDAQ	TER	Mon, Aug 8, 2005	15.20	15.20	14.82	14.85
3325	NASDAQ	TER	Fri, Aug 5, 2005	14.88	15.10	14.72	15.06
3324	NASDAQ	TER	Thu, Aug 4, 2005	15.46	15.49	14.83	14.96
3323	NASDAQ	TER	Wed, Aug 3, 2005	15.75	15.85	15.44	15.59
3322	NASDAQ	TER	Tue, Aug 2, 2005	15.42	15.85	15.33	15.81
3321	NASDAQ	TER	Mon, Aug 1, 2005	15.57	15.75	15.26	15.33
3320	NASDAQ	TER	Fri, Jul 29, 2005	15.47	15.70	15.33	15.53
3319	NASDAQ	TER	Thu, Jul 28, 2005	15.33	15.67	15.28	15.47
3318	NASDAQ	TER	Wed, Jul 27, 2005	15.79	15.79	15.20	15.33
3317	NASDAQ	TER	Tue, Jul 26, 2005	15.92	15.94	15.59	15.77
3316	NASDAQ	TER	Mon, Jul 25, 2005	15.97	15.99	15.63	15.70
3315	NASDAQ	TER	Fri, Jul 22, 2005	16.13	16.19	15.52	15.93
3314	NASDAQ	TER	Thu, Jul 21, 2005	16.37	16.70	15.96	16.05
3313	NASDAQ	TER	Wed, Jul 20, 2005	15.00	16.46	14.72	16.30
3312	NASDAQ	TER	Tue, Jul 19, 2005	13.67	13.88	13.63	13.71
3311	NASDAQ	TER	Mon, Jul 18, 2005	13.86	13.86	13.42	13.55
3310	NASDAQ	TER	Fri, Jul 15, 2005	14.00	14.00	13.53	13.80
3309	NASDAQ	TER	Thu, Jul 14, 2005	13.87	14.08	13.62	13.88
3308	NASDAQ	TER	Wed, Jul 13, 2005	13.70	13.84	13.36	13.72
3307	NASDAQ	TER	Tue, Jul 12, 2005	13.35	13.76	13.22	13.70
3306	NASDAQ	TER	Mon, Jul 11, 2005	12.80	13.44	12.77	13.41
3305	NASDAQ	TER	Fri, Jul 8, 2005	12.01	12.81	11.94	12.74
3304	NASDAQ	TER	Thu, Jul 7, 2005	11.78	11.99	11.70	11.93
3303	NASDAQ	TER	Wed, Jul 6, 2005	11.72	12.08	11.60	11.85
3302	NASDAQ	TER	Tue, Jul 5, 2005	11.78	12.02	11.70	11.71
3301	NASDAQ	TER	Fri, Jul 1, 2005	12.02	12.10	11.71	11.86
3300	NASDAQ	TER	Thu, Jun 30, 2005	12.11	12.28	11.86	11.97
3299	NASDAQ	TER	Wed, Jun 29, 2005	12.72	12.79	12.13	12.20
3298	NASDAQ	TER	Tue, Jun 28, 2005	12.86	12.94	12.70	12.72
3297	NASDAQ	TER	Mon, Jun 27, 2005	13.15	13.25	12.78	12.84
3296	NASDAQ	TER	Fri, Jun 24, 2005	13.60	13.64	13.13	13.20
3295	NASDAQ	TER	Thu, Jun 23, 2005	13.75	14.32	13.65	13.73
3294	NASDAQ	TER	Wed, Jun 22, 2005	13.70	13.88	13.59	13.75
3293	NASDAQ	TER	Tue, Jun 21, 2005	13.51	13.79	13.49	13.65
3292	NASDAQ	TER	Mon, Jun 20, 2005	13.66	13.66	13.41	13.51
3291	NASDAQ	TER	Fri, Jun 17, 2005	13.60	13.85	13.45	13.76
3290	NASDAQ	TER	Thu, Jun 16, 2005	13.18	13.44	13.13	13.35
3289	NASDAQ	TER	Wed, Jun 15, 2005	13.20	13.33	12.75	13.19
3288	NASDAQ	TER	Tue, Jun 14, 2005	13.26	13.36	12.99	13.05
3287	NASDAQ	TER	Mon, Jun 13, 2005	13.19	13.41	13.09	13.29
3286	NASDAQ	TER	Fri, Jun 10, 2005	13.52	13.63	13.10	13.15
3285	NASDAQ	TER	Thu, Jun 9, 2005	13.25	13.46	12.91	13.43
3284	NASDAQ	TER	Wed, Jun 8, 2005	13.33	13.48	13.18	13.27
3283	NASDAQ	TER	Tue, Jun 7, 2005	13.20	13.55	13.07	13.08
3282	NASDAQ	TER	Mon, Jun 6, 2005	13.38	13.39	13.10	13.13
3281	NASDAQ	TER	Fri, Jun 3, 2005	13.79	13.84	13.44	13.44
3280	NASDAQ	TER	Thu, Jun 2, 2005	13.25	13.84	13.24	13.82
3279	NASDAQ	TER	Wed, Jun 1, 2005	12.98	13.34	12.89	13.26
3278	NASDAQ	TER	Tue, May 31, 2005	13.21	13.40	12.99	13.01
3277	NASDAQ	TER	Fri, May 27, 2005	13.24	13.24	12.95	13.10
3276	NASDAQ	TER	Thu, May 26, 2005	12.90	13.29	12.90	13.26
3275	NASDAQ	TER	Wed, May 25, 2005	13.15	13.15	12.74	12.85
3274	NASDAQ	TER	Tue, May 24, 2005	13.01	13.22	12.86	13.18
3273	NASDAQ	TER	Mon, May 23, 2005	13.16	13.16	12.87	12.99
3272	NASDAQ	TER	Fri, May 20, 2005	13.20	13.22	12.97	13.15
3271	NASDAQ	TER	Thu, May 19, 2005	12.97	13.28	12.75	13.07
3270	NASDAQ	TER	Wed, May 18, 2005	12.56	13.01	12.47	12.97
3269	NASDAQ	TER	Tue, May 17, 2005	12.28	12.70	12.26	12.55
3268	NASDAQ	TER	Mon, May 16, 2005	12.34	12.50	12.15	12.32
3267	NASDAQ	TER	Fri, May 13, 2005	11.96	12.48	11.91	12.37
3266	NASDAQ	TER	Thu, May 12, 2005	11.88	12.00	11.63	11.80
3265	NASDAQ	TER	Wed, May 11, 2005	11.27	11.58	11.14	11.50
3264	NASDAQ	TER	Tue, May 10, 2005	11.32	11.42	11.17	11.22
3263	NASDAQ	TER	Mon, May 9, 2005	11.41	11.51	11.27	11.42
3262	NASDAQ	TER	Fri, May 6, 2005	11.38	11.43	11.23	11.38
3261	NASDAQ	TER	Thu, May 5, 2005	11.35	11.56	11.16	11.30
3260	NASDAQ	TER	Wed, May 4, 2005	11.21	11.46	11.10	11.41
3259	NASDAQ	TER	Tue, May 3, 2005	10.97	11.28	10.94	11.11
3258	NASDAQ	TER	Mon, May 2, 2005	11.12	11.19	10.89	10.97
3257	NASDAQ	TER	Fri, Apr 29, 2005	11.11	11.14	10.80	11.02
3256	NASDAQ	TER	Thu, Apr 28, 2005	11.05	11.30	10.92	10.95
3255	NASDAQ	TER	Wed, Apr 27, 2005	11.20	11.30	11.00	11.22
3254	NASDAQ	TER	Tue, Apr 26, 2005	11.30	11.67	11.23	11.29
3253	NASDAQ	TER	Mon, Apr 25, 2005	11.64	11.78	11.48	11.58
3252	NASDAQ	TER	Fri, Apr 22, 2005	12.00	12.00	11.46	11.57
3251	NASDAQ	TER	Thu, Apr 21, 2005	12.25	12.40	11.89	12.04
3250	NASDAQ	TER	Wed, Apr 20, 2005	13.18	13.25	12.10	12.14
3249	NASDAQ	TER	Tue, Apr 19, 2005	12.85	13.10	12.73	13.09
3248	NASDAQ	TER	Mon, Apr 18, 2005	12.25	12.92	12.25	12.71
3247	NASDAQ	TER	Fri, Apr 15, 2005	12.60	12.69	12.17	12.30
3246	NASDAQ	TER	Thu, Apr 14, 2005	13.28	13.33	12.81	12.81
3245	NASDAQ	TER	Wed, Apr 13, 2005	13.97	13.97	13.21	13.25
3244	NASDAQ	TER	Tue, Apr 12, 2005	13.92	14.04	13.61	13.97
3243	NASDAQ	TER	Mon, Apr 11, 2005	14.26	14.33	14.03	14.04
3242	NASDAQ	TER	Fri, Apr 8, 2005	14.24	14.48	14.21	14.26
3241	NASDAQ	TER	Thu, Apr 7, 2005	13.87	14.32	13.82	14.30
3240	NASDAQ	TER	Wed, Apr 6, 2005	13.84	14.02	13.80	13.84
3239	NASDAQ	TER	Tue, Apr 5, 2005	13.80	13.93	13.64	13.71
3238	NASDAQ	TER	Mon, Apr 4, 2005	14.35	14.35	13.67	13.80
3237	NASDAQ	TER	Fri, Apr 1, 2005	14.68	14.71	14.22	14.29
3236	NASDAQ	TER	Thu, Mar 31, 2005	14.82	14.92	14.54	14.60
3235	NASDAQ	TER	Wed, Mar 30, 2005	14.34	14.82	14.21	14.82
3234	NASDAQ	TER	Tue, Mar 29, 2005	14.61	14.72	14.17	14.24
3233	NASDAQ	TER	Mon, Mar 28, 2005	14.72	14.89	14.69	14.71
3232	NASDAQ	TER	Thu, Mar 24, 2005	14.50	14.89	14.50	14.65
3231	NASDAQ	TER	Wed, Mar 23, 2005	14.44	14.76	14.41	14.42
3230	NASDAQ	TER	Tue, Mar 22, 2005	14.66	14.78	14.38	14.41
3229	NASDAQ	TER	Mon, Mar 21, 2005	14.43	14.71	14.23	14.58
3228	NASDAQ	TER	Fri, Mar 18, 2005	14.78	14.79	14.38	14.41
3227	NASDAQ	TER	Thu, Mar 17, 2005	14.70	14.92	14.61	14.68
3226	NASDAQ	TER	Wed, Mar 16, 2005	14.83	15.09	14.51	14.58
3225	NASDAQ	TER	Tue, Mar 15, 2005	15.25	15.25	14.90	14.93
3224	NASDAQ	TER	Mon, Mar 14, 2005	14.95	15.19	14.90	15.13
3223	NASDAQ	TER	Fri, Mar 11, 2005	15.37	15.38	14.89	14.95
3222	NASDAQ	TER	Thu, Mar 10, 2005	15.27	15.45	15.09	15.30
3221	NASDAQ	TER	Wed, Mar 9, 2005	15.26	15.45	15.20	15.30
3220	NASDAQ	TER	Tue, Mar 8, 2005	15.31	15.60	15.15	15.26
3219	NASDAQ	TER	Mon, Mar 7, 2005	15.20	15.62	15.16	15.37
3218	NASDAQ	TER	Fri, Mar 4, 2005	15.65	15.65	15.12	15.19
3217	NASDAQ	TER	Thu, Mar 3, 2005	15.90	15.92	15.30	15.51
3216	NASDAQ	TER	Wed, Mar 2, 2005	15.75	15.91	15.42	15.73
3215	NASDAQ	TER	Tue, Mar 1, 2005	15.60	16.01	15.48	16.00
3214	NASDAQ	TER	Mon, Feb 28, 2005	15.77	16.10	15.23	15.42
3213	NASDAQ	TER	Fri, Feb 25, 2005	15.42	15.90	15.20	15.86
3212	NASDAQ	TER	Thu, Feb 24, 2005	15.08	15.47	14.75	15.42
3211	NASDAQ	TER	Wed, Feb 23, 2005	15.28	15.45	14.81	15.07
3210	NASDAQ	TER	Tue, Feb 22, 2005	15.22	15.85	15.09	15.18
3209	NASDAQ	TER	Fri, Feb 18, 2005	14.94	15.42	14.91	15.33
3208	NASDAQ	TER	Thu, Feb 17, 2005	15.80	15.86	15.10	15.15
3207	NASDAQ	TER	Wed, Feb 16, 2005	15.86	16.05	15.50	15.74
3206	NASDAQ	TER	Tue, Feb 15, 2005	15.34	16.18	15.30	15.86
3205	NASDAQ	TER	Mon, Feb 14, 2005	15.68	15.68	15.19	15.37
3204	NASDAQ	TER	Fri, Feb 11, 2005	14.81	15.81	14.65	15.59
3203	NASDAQ	TER	Thu, Feb 10, 2005	14.95	15.33	14.70	14.84
3202	NASDAQ	TER	Wed, Feb 9, 2005	15.05	15.05	14.55	14.65
3201	NASDAQ	TER	Tue, Feb 8, 2005	14.60	15.19	14.50	15.11
3200	NASDAQ	TER	Mon, Feb 7, 2005	14.40	14.64	14.32	14.53
3199	NASDAQ	TER	Fri, Feb 4, 2005	14.15	14.64	14.12	14.50
3198	NASDAQ	TER	Thu, Feb 3, 2005	14.37	14.37	13.94	14.12
3197	NASDAQ	TER	Wed, Feb 2, 2005	14.50	14.58	14.18	14.39
3196	NASDAQ	TER	Tue, Feb 1, 2005	14.09	14.52	14.03	14.50
3195	NASDAQ	TER	Mon, Jan 31, 2005	13.95	14.12	13.86	14.03
3194	NASDAQ	TER	Fri, Jan 28, 2005	14.00	14.00	13.54	13.75
3193	NASDAQ	TER	Thu, Jan 27, 2005	13.87	14.05	13.69	13.94
3192	NASDAQ	TER	Wed, Jan 26, 2005	13.83	13.90	13.60	13.85
3191	NASDAQ	TER	Tue, Jan 25, 2005	13.72	13.96	13.53	13.64
3190	NASDAQ	TER	Mon, Jan 24, 2005	13.87	14.08	13.53	13.56
3189	NASDAQ	TER	Fri, Jan 21, 2005	14.15	14.35	13.76	13.88
3188	NASDAQ	TER	Thu, Jan 20, 2005	14.36	14.59	14.11	14.18
3187	NASDAQ	TER	Wed, Jan 19, 2005	15.00	15.18	14.23	14.36
3186	NASDAQ	TER	Tue, Jan 18, 2005	15.05	15.40	15.04	15.34
3185	NASDAQ	TER	Fri, Jan 14, 2005	14.98	15.26	14.95	15.20
3184	NASDAQ	TER	Thu, Jan 13, 2005	15.23	15.31	14.78	14.86
3183	NASDAQ	TER	Wed, Jan 12, 2005	15.20	15.64	15.08	15.19
3182	NASDAQ	TER	Tue, Jan 11, 2005	15.20	15.21	14.77	14.84
3181	NASDAQ	TER	Mon, Jan 10, 2005	15.53	15.61	15.23	15.36
3180	NASDAQ	TER	Fri, Jan 7, 2005	15.45	15.93	15.26	15.50
3179	NASDAQ	TER	Thu, Jan 6, 2005	15.46	15.53	15.14	15.17
3178	NASDAQ	TER	Wed, Jan 5, 2005	15.56	15.69	15.15	15.36
3177	NASDAQ	TER	Tue, Jan 4, 2005	16.58	16.63	15.34	15.57
3176	NASDAQ	TER	Mon, Jan 3, 2005	17.10	17.33	16.45	16.57
3175	NASDAQ	TER	Fri, Dec 31, 2004	17.08	17.30	16.99	17.07
3174	NASDAQ	TER	Thu, Dec 30, 2004	16.80	17.21	16.80	17.18
3173	NASDAQ	TER	Wed, Dec 29, 2004	16.49	16.98	16.49	16.75
3172	NASDAQ	TER	Tue, Dec 28, 2004	16.41	16.71	16.34	16.58
3171	NASDAQ	TER	Mon, Dec 27, 2004	16.61	16.70	16.37	16.40
3170	NASDAQ	TER	Thu, Dec 23, 2004	16.18	16.58	16.04	16.55
3169	NASDAQ	TER	Wed, Dec 22, 2004	16.20	16.42	16.16	16.20
3168	NASDAQ	TER	Tue, Dec 21, 2004	16.17	16.27	15.96	16.19
3167	NASDAQ	TER	Mon, Dec 20, 2004	16.51	16.66	16.01	16.02
3166	NASDAQ	TER	Fri, Dec 17, 2004	16.35	16.55	16.33	16.47
3165	NASDAQ	TER	Thu, Dec 16, 2004	16.50	16.88	16.27	16.41
3164	NASDAQ	TER	Wed, Dec 15, 2004	16.78	16.90	16.60	16.75
3163	NASDAQ	TER	Tue, Dec 14, 2004	16.75	17.00	16.70	16.75
3162	NASDAQ	TER	Mon, Dec 13, 2004	16.75	16.85	16.42	16.60
3161	NASDAQ	TER	Fri, Dec 10, 2004	16.88	16.95	16.59	16.65
3160	NASDAQ	TER	Thu, Dec 9, 2004	16.75	17.13	16.41	16.87
3159	NASDAQ	TER	Wed, Dec 8, 2004	17.75	17.76	17.32	17.46
3158	NASDAQ	TER	Tue, Dec 7, 2004	18.52	18.70	17.88	17.88
3157	NASDAQ	TER	Mon, Dec 6, 2004	18.30	18.59	18.00	18.43
3156	NASDAQ	TER	Fri, Dec 3, 2004	18.50	18.97	18.47	18.58
3155	NASDAQ	TER	Thu, Dec 2, 2004	17.90	18.74	17.83	18.17
3154	NASDAQ	TER	Wed, Dec 1, 2004	17.31	17.83	17.26	17.77
3153	NASDAQ	TER	Tue, Nov 30, 2004	17.75	17.82	17.05	17.06
3152	NASDAQ	TER	Mon, Nov 29, 2004	17.77	17.94	17.37	17.75
3151	NASDAQ	TER	Fri, Nov 26, 2004	17.59	17.81	17.59	17.62
3150	NASDAQ	TER	Wed, Nov 24, 2004	17.46	17.62	17.29	17.59
3149	NASDAQ	TER	Tue, Nov 23, 2004	17.47	17.69	17.22	17.41
3148	NASDAQ	TER	Mon, Nov 22, 2004	17.43	17.61	17.24	17.57
3147	NASDAQ	TER	Fri, Nov 19, 2004	17.99	18.00	17.46	17.46
3146	NASDAQ	TER	Thu, Nov 18, 2004	17.10	18.05	17.08	18.01
3145	NASDAQ	TER	Wed, Nov 17, 2004	17.49	18.15	17.44	17.75
3144	NASDAQ	TER	Tue, Nov 16, 2004	17.13	17.34	17.06	17.19
3143	NASDAQ	TER	Mon, Nov 15, 2004	16.78	17.42	16.63	17.20
3142	NASDAQ	TER	Fri, Nov 12, 2004	16.43	16.80	16.29	16.79
3141	NASDAQ	TER	Thu, Nov 11, 2004	16.25	16.59	16.16	16.52
3140	NASDAQ	TER	Wed, Nov 10, 2004	16.55	16.55	16.05	16.20
3139	NASDAQ	TER	Tue, Nov 9, 2004	16.89	17.00	16.54	16.62
3138	NASDAQ	TER	Mon, Nov 8, 2004	16.92	17.10	16.75	16.88
3137	NASDAQ	TER	Fri, Nov 5, 2004	16.70	17.09	16.63	16.85
3136	NASDAQ	TER	Thu, Nov 4, 2004	16.38	16.70	16.03	16.47
3135	NASDAQ	TER	Wed, Nov 3, 2004	17.00	17.06	16.21	16.38
3134	NASDAQ	TER	Tue, Nov 2, 2004	16.25	17.08	16.22	16.44
3133	NASDAQ	TER	Mon, Nov 1, 2004	16.61	16.81	16.41	16.80
3132	NASDAQ	TER	Fri, Oct 29, 2004	16.06	16.77	16.04	16.56
3131	NASDAQ	TER	Thu, Oct 28, 2004	16.65	16.90	16.50	16.57
3130	NASDAQ	TER	Wed, Oct 27, 2004	15.88	16.70	15.80	16.65
3129	NASDAQ	TER	Tue, Oct 26, 2004	16.25	16.35	15.84	15.88
3128	NASDAQ	TER	Mon, Oct 25, 2004	15.67	16.34	15.54	16.21
3127	NASDAQ	TER	Fri, Oct 22, 2004	16.08	16.19	15.62	15.67
3126	NASDAQ	TER	Thu, Oct 21, 2004	16.00	16.10	15.10	16.09
3125	NASDAQ	TER	Wed, Oct 20, 2004	13.38	15.07	13.30	15.03
3124	NASDAQ	TER	Tue, Oct 19, 2004	13.99	14.40	13.93	14.21
3123	NASDAQ	TER	Mon, Oct 18, 2004	13.36	13.73	13.14	13.66
3122	NASDAQ	TER	Fri, Oct 15, 2004	13.30	13.57	13.10	13.35
3121	NASDAQ	TER	Thu, Oct 14, 2004	13.75	13.75	13.19	13.20
3120	NASDAQ	TER	Wed, Oct 13, 2004	14.55	14.60	13.75	13.89
3119	NASDAQ	TER	Tue, Oct 12, 2004	13.80	13.81	13.50	13.73
3118	NASDAQ	TER	Mon, Oct 11, 2004	14.03	14.13	13.76	13.99
3117	NASDAQ	TER	Fri, Oct 8, 2004	14.47	14.47	13.96	14.02
3116	NASDAQ	TER	Thu, Oct 7, 2004	14.18	14.75	14.10	14.47
3115	NASDAQ	TER	Wed, Oct 6, 2004	14.40	14.55	13.80	14.14
3114	NASDAQ	TER	Tue, Oct 5, 2004	14.36	14.68	14.09	14.56
3113	NASDAQ	TER	Mon, Oct 4, 2004	14.55	14.83	14.35	14.40
3112	NASDAQ	TER	Fri, Oct 1, 2004	13.95	14.39	13.85	14.36
3111	NASDAQ	TER	Thu, Sep 30, 2004	13.49	13.84	13.26	13.40
3110	NASDAQ	TER	Wed, Sep 29, 2004	13.00	13.51	13.00	13.46
3109	NASDAQ	TER	Tue, Sep 28, 2004	12.95	13.08	12.77	13.02
3108	NASDAQ	TER	Mon, Sep 27, 2004	13.02	13.09	12.75	12.75
3107	NASDAQ	TER	Fri, Sep 24, 2004	13.34	14.05	13.10	13.18
3106	NASDAQ	TER	Thu, Sep 23, 2004	13.70	14.15	13.48	13.95
3105	NASDAQ	TER	Wed, Sep 22, 2004	14.02	14.10	13.68	13.69
3104	NASDAQ	TER	Tue, Sep 21, 2004	14.34	14.80	14.05	14.27
3103	NASDAQ	TER	Mon, Sep 20, 2004	13.31	14.29	13.31	14.29
3102	NASDAQ	TER	Fri, Sep 17, 2004	13.55	13.72	13.45	13.60
3101	NASDAQ	TER	Thu, Sep 16, 2004	13.97	14.00	13.45	13.49
3100	NASDAQ	TER	Wed, Sep 15, 2004	14.40	14.40	13.74	13.74
3099	NASDAQ	TER	Tue, Sep 14, 2004	14.59	14.64	14.31	14.49
3098	NASDAQ	TER	Mon, Sep 13, 2004	14.31	14.95	14.29	14.59
3097	NASDAQ	TER	Fri, Sep 10, 2004	13.58	14.11	13.40	14.01
3096	NASDAQ	TER	Thu, Sep 9, 2004	13.00	13.75	12.90	13.58
3095	NASDAQ	TER	Wed, Sep 8, 2004	12.69	13.12	12.53	12.73
3094	NASDAQ	TER	Tue, Sep 7, 2004	12.96	13.10	12.63	12.71
3093	NASDAQ	TER	Fri, Sep 3, 2004	13.25	13.26	12.74	12.87
3092	NASDAQ	TER	Thu, Sep 2, 2004	13.14	13.49	13.09	13.45
3091	NASDAQ	TER	Wed, Sep 1, 2004	12.92	13.28	12.81	13.25
3090	NASDAQ	TER	Tue, Aug 31, 2004	13.02	13.08	12.60	12.87
3089	NASDAQ	TER	Mon, Aug 30, 2004	13.85	13.86	13.23	13.25
3088	NASDAQ	TER	Fri, Aug 27, 2004	13.85	14.02	13.76	13.85
3087	NASDAQ	TER	Thu, Aug 26, 2004	14.11	14.11	13.70	13.80
3086	NASDAQ	TER	Wed, Aug 25, 2004	13.80	14.15	13.60	14.11
3085	NASDAQ	TER	Tue, Aug 24, 2004	14.53	14.55	13.70	13.77
3084	NASDAQ	TER	Mon, Aug 23, 2004	14.20	14.73	14.13	14.41
3083	NASDAQ	TER	Fri, Aug 20, 2004	14.03	14.31	13.92	14.19
3082	NASDAQ	TER	Thu, Aug 19, 2004	14.32	14.54	13.94	14.02
3081	NASDAQ	TER	Wed, Aug 18, 2004	13.70	14.40	13.70	14.32
3080	NASDAQ	TER	Tue, Aug 17, 2004	14.00	14.25	13.90	13.98
3079	NASDAQ	TER	Mon, Aug 16, 2004	13.69	13.84	13.50	13.76
3078	NASDAQ	TER	Fri, Aug 13, 2004	13.35	13.69	13.20	13.57
3077	NASDAQ	TER	Thu, Aug 12, 2004	13.90	13.98	13.32	13.55
3076	NASDAQ	TER	Wed, Aug 11, 2004	14.55	15.00	14.06	14.24
3075	NASDAQ	TER	Tue, Aug 10, 2004	15.35	15.54	15.11	15.41
3074	NASDAQ	TER	Mon, Aug 9, 2004	15.38	15.47	15.05	15.35
3073	NASDAQ	TER	Fri, Aug 6, 2004	15.70	15.70	15.20	15.26
3072	NASDAQ	TER	Thu, Aug 5, 2004	16.56	16.56	15.77	15.79
3071	NASDAQ	TER	Wed, Aug 4, 2004	16.27	16.54	15.90	16.41
3070	NASDAQ	TER	Tue, Aug 3, 2004	16.99	17.05	16.05	16.09
3069	NASDAQ	TER	Mon, Aug 2, 2004	16.95	17.21	16.64	17.14
3068	NASDAQ	TER	Fri, Jul 30, 2004	16.84	17.35	16.84	17.10
3067	NASDAQ	TER	Thu, Jul 29, 2004	16.34	17.05	16.32	16.99
3066	NASDAQ	TER	Wed, Jul 28, 2004	15.60	16.34	15.57	16.20
3065	NASDAQ	TER	Tue, Jul 27, 2004	16.34	16.83	16.23	16.58
3064	NASDAQ	TER	Mon, Jul 26, 2004	16.95	17.09	16.13	16.34
3063	NASDAQ	TER	Fri, Jul 23, 2004	17.60	17.60	16.79	16.84
3062	NASDAQ	TER	Thu, Jul 22, 2004	16.81	17.78	16.76	17.64
3061	NASDAQ	TER	Wed, Jul 21, 2004	18.77	18.78	16.73	16.80
3060	NASDAQ	TER	Tue, Jul 20, 2004	17.83	18.42	17.52	18.29
3059	NASDAQ	TER	Mon, Jul 19, 2004	17.79	18.07	17.40	17.92
3058	NASDAQ	TER	Fri, Jul 16, 2004	18.08	18.54	17.60	17.79
3057	NASDAQ	TER	Thu, Jul 15, 2004	18.20	18.44	17.93	17.97
3056	NASDAQ	TER	Wed, Jul 14, 2004	19.53	19.54	17.92	17.98
3055	NASDAQ	TER	Tue, Jul 13, 2004	19.80	20.20	19.65	19.68
3054	NASDAQ	TER	Mon, Jul 12, 2004	19.90	20.11	19.26	19.75
3053	NASDAQ	TER	Fri, Jul 9, 2004	20.50	20.99	20.47	20.76
3052	NASDAQ	TER	Thu, Jul 8, 2004	20.01	20.65	20.00	20.23
3051	NASDAQ	TER	Wed, Jul 7, 2004	19.96	20.44	19.96	20.36
3050	NASDAQ	TER	Tue, Jul 6, 2004	20.58	20.60	19.72	19.91
3049	NASDAQ	TER	Fri, Jul 2, 2004	21.29	21.29	20.68	20.93
3048	NASDAQ	TER	Thu, Jul 1, 2004	22.50	22.65	21.10	21.28
3047	NASDAQ	TER	Wed, Jun 30, 2004	22.45	22.79	22.24	22.70
3046	NASDAQ	TER	Tue, Jun 29, 2004	21.29	22.50	21.29	22.44
3045	NASDAQ	TER	Mon, Jun 28, 2004	22.14	22.18	21.27	21.30
3044	NASDAQ	TER	Fri, Jun 25, 2004	21.58	22.10	21.58	21.88
3043	NASDAQ	TER	Thu, Jun 24, 2004	21.40	22.06	21.34	21.57
3042	NASDAQ	TER	Wed, Jun 23, 2004	20.95	21.48	20.68	21.42
3041	NASDAQ	TER	Tue, Jun 22, 2004	19.95	20.97	19.88	20.96
3040	NASDAQ	TER	Mon, Jun 21, 2004	20.08	20.35	19.80	19.85
3039	NASDAQ	TER	Fri, Jun 18, 2004	19.83	20.47	19.60	19.93
3038	NASDAQ	TER	Thu, Jun 17, 2004	20.99	21.00	20.03	20.16
3037	NASDAQ	TER	Wed, Jun 16, 2004	21.00	21.09	20.83	21.00
3036	NASDAQ	TER	Tue, Jun 15, 2004	21.00	21.29	20.81	21.02
3035	NASDAQ	TER	Mon, Jun 14, 2004	20.90	20.97	20.40	20.68
3034	NASDAQ	TER	Thu, Jun 10, 2004	21.30	21.36	20.70	21.26
3033	NASDAQ	TER	Wed, Jun 9, 2004	21.75	21.75	21.03	21.06
3032	NASDAQ	TER	Tue, Jun 8, 2004	21.50	22.00	21.35	21.90
3031	NASDAQ	TER	Mon, Jun 7, 2004	20.93	21.73	20.89	21.67
3030	NASDAQ	TER	Fri, Jun 4, 2004	20.85	21.20	20.66	20.78
3029	NASDAQ	TER	Thu, Jun 3, 2004	21.15	21.15	20.34	20.59
3028	NASDAQ	TER	Wed, Jun 2, 2004	21.40	21.50	20.74	21.27
3027	NASDAQ	TER	Tue, Jun 1, 2004	22.06	22.30	21.79	21.97
3026	NASDAQ	TER	Fri, May 28, 2004	21.95	22.40	21.66	22.29
3025	NASDAQ	TER	Thu, May 27, 2004	21.95	22.19	21.73	21.81
3024	NASDAQ	TER	Wed, May 26, 2004	21.45	21.86	21.15	21.81
3023	NASDAQ	TER	Tue, May 25, 2004	20.85	21.62	20.68	21.55
3022	NASDAQ	TER	Mon, May 24, 2004	21.03	21.35	20.68	20.98
3021	NASDAQ	TER	Fri, May 21, 2004	20.96	21.05	20.54	20.84
3020	NASDAQ	TER	Thu, May 20, 2004	21.05	21.10	20.52	20.56
3019	NASDAQ	TER	Wed, May 19, 2004	21.20	21.90	20.90	21.03
3018	NASDAQ	TER	Tue, May 18, 2004	20.89	21.19	20.71	20.89
3017	NASDAQ	TER	Mon, May 17, 2004	20.30	20.67	20.08	20.37
3016	NASDAQ	TER	Fri, May 14, 2004	21.26	21.37	20.49	20.71
3015	NASDAQ	TER	Thu, May 13, 2004	20.84	21.24	20.51	20.90
3014	NASDAQ	TER	Wed, May 12, 2004	21.25	21.28	20.17	21.02
3013	NASDAQ	TER	Tue, May 11, 2004	21.10	21.68	21.09	21.45
3012	NASDAQ	TER	Mon, May 10, 2004	21.19	21.30	20.43	20.90
3011	NASDAQ	TER	Fri, May 7, 2004	20.75	21.59	20.72	21.18
3010	NASDAQ	TER	Thu, May 6, 2004	20.85	20.89	20.16	20.75
3009	NASDAQ	TER	Wed, May 5, 2004	20.70	21.09	20.48	20.94
3008	NASDAQ	TER	Tue, May 4, 2004	20.33	20.99	20.33	20.65
3007	NASDAQ	TER	Mon, May 3, 2004	20.48	20.92	19.64	20.26
3006	NASDAQ	TER	Fri, Apr 30, 2004	20.74	20.95	20.15	20.38
3005	NASDAQ	TER	Thu, Apr 29, 2004	21.49	21.55	20.05	20.60
3004	NASDAQ	TER	Wed, Apr 28, 2004	21.78	22.11	21.30	21.49
3003	NASDAQ	TER	Tue, Apr 27, 2004	22.65	22.89	21.66	21.81
3002	NASDAQ	TER	Mon, Apr 26, 2004	23.41	23.46	22.29	22.53
3001	NASDAQ	TER	Fri, Apr 23, 2004	22.87	23.55	22.85	23.40
3000	NASDAQ	TER	Thu, Apr 22, 2004	22.59	23.50	22.12	22.72
2999	NASDAQ	TER	Wed, Apr 21, 2004	23.65	24.65	22.08	22.92
2998	NASDAQ	TER	Tue, Apr 20, 2004	23.12	23.55	22.18	22.24
2997	NASDAQ	TER	Mon, Apr 19, 2004	22.90	23.27	22.52	23.06
2996	NASDAQ	TER	Fri, Apr 16, 2004	23.37	23.56	22.80	22.94
2995	NASDAQ	TER	Thu, Apr 15, 2004	24.88	24.88	23.16	23.45
2994	NASDAQ	TER	Wed, Apr 14, 2004	24.85	25.44	24.52	24.88
2993	NASDAQ	TER	Tue, Apr 13, 2004	25.75	25.80	24.65	24.86
2992	NASDAQ	TER	Mon, Apr 12, 2004	25.08	25.21	24.77	25.20
2991	NASDAQ	TER	Thu, Apr 8, 2004	25.36	25.48	24.85	24.99
2990	NASDAQ	TER	Wed, Apr 7, 2004	24.75	25.30	24.35	25.05
2989	NASDAQ	TER	Tue, Apr 6, 2004	25.70	25.70	24.60	25.09
2988	NASDAQ	TER	Mon, Apr 5, 2004	25.36	25.81	25.03	25.73
2987	NASDAQ	TER	Fri, Apr 2, 2004	25.99	26.66	24.75	25.36
2986	NASDAQ	TER	Thu, Apr 1, 2004	23.85	24.93	23.84	24.57
2985	NASDAQ	TER	Wed, Mar 31, 2004	24.02	24.20	23.60	23.83
2984	NASDAQ	TER	Tue, Mar 30, 2004	23.65	24.10	23.48	24.02
2983	NASDAQ	TER	Mon, Mar 29, 2004	23.75	24.10	23.56	23.84
2982	NASDAQ	TER	Fri, Mar 26, 2004	23.40	23.77	22.95	23.40
2981	NASDAQ	TER	Thu, Mar 25, 2004	22.00	23.87	21.75	23.68
2980	NASDAQ	TER	Wed, Mar 24, 2004	21.11	22.18	21.10	21.79
2979	NASDAQ	TER	Tue, Mar 23, 2004	21.35	21.40	20.47	21.00
2978	NASDAQ	TER	Mon, Mar 22, 2004	20.96	21.30	20.70	21.09
2977	NASDAQ	TER	Fri, Mar 19, 2004	21.97	22.15	21.08	21.10
2976	NASDAQ	TER	Thu, Mar 18, 2004	22.95	23.18	22.25	22.53
2975	NASDAQ	TER	Wed, Mar 17, 2004	22.40	22.98	22.31	22.95
2974	NASDAQ	TER	Tue, Mar 16, 2004	22.25	22.55	21.51	22.16
2973	NASDAQ	TER	Mon, Mar 15, 2004	22.70	22.70	21.01	21.95
2972	NASDAQ	TER	Fri, Mar 12, 2004	22.65	23.20	22.51	22.85
2971	NASDAQ	TER	Thu, Mar 11, 2004	22.20	23.00	22.16	22.40
2970	NASDAQ	TER	Wed, Mar 10, 2004	23.09	23.49	22.15	22.36
2969	NASDAQ	TER	Tue, Mar 9, 2004	22.90	23.34	22.35	23.16
2968	NASDAQ	TER	Mon, Mar 8, 2004	24.20	24.49	22.80	22.86
2967	NASDAQ	TER	Fri, Mar 5, 2004	23.80	24.34	23.31	24.05
2966	NASDAQ	TER	Thu, Mar 4, 2004	23.85	24.05	23.48	23.90
2965	NASDAQ	TER	Wed, Mar 3, 2004	25.00	25.01	23.70	23.83
2964	NASDAQ	TER	Tue, Mar 2, 2004	25.15	25.73	25.00	25.25
2963	NASDAQ	TER	Mon, Mar 1, 2004	24.65	25.40	24.53	25.38
2962	NASDAQ	TER	Fri, Feb 27, 2004	24.55	24.85	24.27	24.65
2961	NASDAQ	TER	Thu, Feb 26, 2004	24.06	24.91	23.88	24.62
2960	NASDAQ	TER	Wed, Feb 25, 2004	23.33	24.30	23.16	24.30
2959	NASDAQ	TER	Tue, Feb 24, 2004	23.58	23.58	22.82	23.04
2958	NASDAQ	TER	Mon, Feb 23, 2004	24.98	25.09	23.27	23.63
2957	NASDAQ	TER	Fri, Feb 20, 2004	25.75	26.00	24.70	24.87
2956	NASDAQ	TER	Thu, Feb 19, 2004	27.25	27.41	25.71	25.84
2955	NASDAQ	TER	Wed, Feb 18, 2004	26.34	26.74	26.06	26.35
2954	NASDAQ	TER	Tue, Feb 17, 2004	25.97	26.57	25.81	26.44
2953	NASDAQ	TER	Fri, Feb 13, 2004	26.86	27.25	25.05	25.82
2952	NASDAQ	TER	Thu, Feb 12, 2004	26.75	27.66	26.56	26.71
2951	NASDAQ	TER	Wed, Feb 11, 2004	26.25	27.15	26.18	27.01
2950	NASDAQ	TER	Tue, Feb 10, 2004	26.48	26.73	26.01	26.34
2949	NASDAQ	TER	Mon, Feb 9, 2004	26.81	26.97	26.31	26.38
2948	NASDAQ	TER	Fri, Feb 6, 2004	24.70	26.92	24.69	26.77
2947	NASDAQ	TER	Thu, Feb 5, 2004	24.70	25.29	24.24	24.49
2946	NASDAQ	TER	Wed, Feb 4, 2004	25.20	25.35	24.49	24.50
2945	NASDAQ	TER	Tue, Feb 3, 2004	27.12	27.12	25.44	25.70
2944	NASDAQ	TER	Mon, Feb 2, 2004	27.03	27.26	26.30	26.42
2943	NASDAQ	TER	Fri, Jan 30, 2004	26.00	27.05	26.00	26.90
2942	NASDAQ	TER	Thu, Jan 29, 2004	26.91	27.06	25.52	25.99
2941	NASDAQ	TER	Wed, Jan 28, 2004	27.12	27.76	26.68	26.75
2940	NASDAQ	TER	Tue, Jan 27, 2004	28.00	28.18	26.72	26.79
2939	NASDAQ	TER	Mon, Jan 26, 2004	27.85	28.14	27.40	27.99
2938	NASDAQ	TER	Fri, Jan 23, 2004	28.45	28.56	27.40	27.68
2937	NASDAQ	TER	Thu, Jan 22, 2004	29.75	30.10	28.17	28.23
2936	NASDAQ	TER	Wed, Jan 21, 2004	30.59	30.60	29.50	29.82
2935	NASDAQ	TER	Tue, Jan 20, 2004	30.50	30.70	29.82	30.69
2934	NASDAQ	TER	Fri, Jan 16, 2004	30.00	30.49	29.78	30.30
2933	NASDAQ	TER	Thu, Jan 15, 2004	27.69	30.02	27.69	30.00
2932	NASDAQ	TER	Wed, Jan 14, 2004	27.05	27.05	26.09	26.62
2931	NASDAQ	TER	Tue, Jan 13, 2004	28.00	28.00	26.37	26.75
2930	NASDAQ	TER	Mon, Jan 12, 2004	27.60	27.75	27.27	27.74
2929	NASDAQ	TER	Fri, Jan 9, 2004	27.54	28.06	27.05	27.56
2928	NASDAQ	TER	Thu, Jan 8, 2004	27.10	27.87	26.92	27.79
2927	NASDAQ	TER	Wed, Jan 7, 2004	26.23	26.63	25.80	26.55
2926	NASDAQ	TER	Tue, Jan 6, 2004	26.04	26.55	25.91	26.43
2925	NASDAQ	TER	Mon, Jan 5, 2004	25.26	26.30	25.24	26.24
2924	NASDAQ	TER	Fri, Jan 2, 2004	25.45	25.55	25.03	25.15
2923	NASDAQ	TER	Wed, Dec 31, 2003	25.54	25.62	25.24	25.45
2922	NASDAQ	TER	Tue, Dec 30, 2003	25.45	25.71	25.19	25.54
2921	NASDAQ	TER	Mon, Dec 29, 2003	24.84	25.44	24.82	25.42
2920	NASDAQ	TER	Fri, Dec 26, 2003	24.79	24.97	24.74	24.85
2919	NASDAQ	TER	Wed, Dec 24, 2003	24.43	25.00	24.43	24.78
2918	NASDAQ	TER	Tue, Dec 23, 2003	23.40	24.40	23.35	24.35
2917	NASDAQ	TER	Mon, Dec 22, 2003	23.27	23.75	23.10	23.40
2916	NASDAQ	TER	Fri, Dec 19, 2003	23.60	23.95	23.49	23.57
2915	NASDAQ	TER	Thu, Dec 18, 2003	22.64	23.89	22.55	23.67
2914	NASDAQ	TER	Wed, Dec 17, 2003	22.40	22.70	21.89	22.04
2913	NASDAQ	TER	Tue, Dec 16, 2003	22.60	22.73	21.75	22.39
2912	NASDAQ	TER	Mon, Dec 15, 2003	23.99	24.00	22.55	22.55
2911	NASDAQ	TER	Fri, Dec 12, 2003	23.41	23.68	23.08	23.54
2910	NASDAQ	TER	Thu, Dec 11, 2003	22.70	23.36	22.65	23.19
2909	NASDAQ	TER	Wed, Dec 10, 2003	22.80	23.05	22.25	22.72
2908	NASDAQ	TER	Tue, Dec 9, 2003	23.70	23.75	22.67	22.75
2907	NASDAQ	TER	Mon, Dec 8, 2003	23.70	23.88	23.09	23.50
2906	NASDAQ	TER	Fri, Dec 5, 2003	24.43	24.43	23.65	23.70
2905	NASDAQ	TER	Thu, Dec 4, 2003	25.60	25.76	23.99	24.66
2904	NASDAQ	TER	Wed, Dec 3, 2003	25.30	26.31	25.30	25.60
2903	NASDAQ	TER	Tue, Dec 2, 2003	25.11	25.44	24.82	25.23
2902	NASDAQ	TER	Mon, Dec 1, 2003	25.29	25.52	24.82	25.11
2901	NASDAQ	TER	Fri, Nov 28, 2003	24.71	25.17	24.63	25.17
2900	NASDAQ	TER	Wed, Nov 26, 2003	24.89	25.14	24.31	24.86
2899	NASDAQ	TER	Tue, Nov 25, 2003	24.90	25.11	24.55	24.55
2898	NASDAQ	TER	Mon, Nov 24, 2003	23.94	24.66	23.94	24.66
2897	NASDAQ	TER	Fri, Nov 21, 2003	23.58	23.99	23.38	23.79
2896	NASDAQ	TER	Thu, Nov 20, 2003	23.75	24.34	23.49	23.50
2895	NASDAQ	TER	Wed, Nov 19, 2003	23.58	24.15	23.54	24.00
2894	NASDAQ	TER	Tue, Nov 18, 2003	24.19	24.73	23.44	23.58
2893	NASDAQ	TER	Mon, Nov 17, 2003	23.00	23.34	22.50	23.15
2892	NASDAQ	TER	Fri, Nov 14, 2003	24.20	24.20	22.70	23.00
2891	NASDAQ	TER	Thu, Nov 13, 2003	24.73	25.12	23.85	24.15
2890	NASDAQ	TER	Wed, Nov 12, 2003	24.15	24.78	24.10	24.73
2889	NASDAQ	TER	Tue, Nov 11, 2003	23.82	24.39	23.75	24.00
2888	NASDAQ	TER	Mon, Nov 10, 2003	25.03	25.23	23.71	23.82
2887	NASDAQ	TER	Fri, Nov 7, 2003	25.27	25.57	24.67	25.16
2886	NASDAQ	TER	Thu, Nov 6, 2003	24.10	25.31	24.06	25.21
2885	NASDAQ	TER	Wed, Nov 5, 2003	23.70	24.24	23.37	24.07
2884	NASDAQ	TER	Tue, Nov 4, 2003	24.24	24.29	23.50	23.70
2883	NASDAQ	TER	Mon, Nov 3, 2003	23.03	24.24	23.03	24.24
2882	NASDAQ	TER	Fri, Oct 31, 2003	22.88	23.16	22.61	22.78
2881	NASDAQ	TER	Thu, Oct 30, 2003	22.50	23.50	22.35	22.88
2880	NASDAQ	TER	Wed, Oct 29, 2003	21.58	22.41	21.58	22.14
2879	NASDAQ	TER	Tue, Oct 28, 2003	19.40	21.95	19.40	21.83
2878	NASDAQ	TER	Mon, Oct 27, 2003	18.72	19.09	18.64	18.87
2877	NASDAQ	TER	Fri, Oct 24, 2003	18.60	19.06	18.22	18.60
2876	NASDAQ	TER	Thu, Oct 23, 2003	18.75	19.01	18.50	18.72
2875	NASDAQ	TER	Wed, Oct 22, 2003	19.61	19.96	19.22	19.23
2874	NASDAQ	TER	Tue, Oct 21, 2003	20.24	20.55	19.99	20.37
2873	NASDAQ	TER	Mon, Oct 20, 2003	19.73	20.30	19.59	20.14
2872	NASDAQ	TER	Fri, Oct 17, 2003	20.60	20.60	19.69	19.73
2871	NASDAQ	TER	Thu, Oct 16, 2003	20.02	20.52	20.01	20.46
2870	NASDAQ	TER	Wed, Oct 15, 2003	20.60	21.59	20.00	20.29
2869	NASDAQ	TER	Tue, Oct 14, 2003	18.89	19.60	18.40	19.53
2868	NASDAQ	TER	Mon, Oct 13, 2003	19.17	19.70	18.84	18.85
2867	NASDAQ	TER	Fri, Oct 10, 2003	19.65	19.65	19.06	19.16
2866	NASDAQ	TER	Thu, Oct 9, 2003	19.65	20.03	19.25	19.36
2865	NASDAQ	TER	Wed, Oct 8, 2003	19.85	20.20	19.25	19.32
2864	NASDAQ	TER	Tue, Oct 7, 2003	18.92	19.81	18.86	19.70
2863	NASDAQ	TER	Mon, Oct 6, 2003	19.01	19.15	18.65	19.07
2862	NASDAQ	TER	Fri, Oct 3, 2003	19.05	19.40	18.97	18.99
2861	NASDAQ	TER	Thu, Oct 2, 2003	18.64	19.18	18.56	18.71
2860	NASDAQ	TER	Wed, Oct 1, 2003	18.67	18.86	18.35	18.70
2859	NASDAQ	TER	Tue, Sep 30, 2003	19.47	19.47	18.43	18.60
2858	NASDAQ	TER	Mon, Sep 29, 2003	19.50	19.66	18.97	19.46
2857	NASDAQ	TER	Fri, Sep 26, 2003	20.20	20.20	19.41	19.49
2856	NASDAQ	TER	Thu, Sep 25, 2003	20.63	21.08	20.20	20.24
2855	NASDAQ	TER	Wed, Sep 24, 2003	21.80	21.90	20.45	20.52
2854	NASDAQ	TER	Tue, Sep 23, 2003	21.67	21.90	21.41	21.87
2853	NASDAQ	TER	Mon, Sep 22, 2003	21.60	21.65	21.28	21.65
2852	NASDAQ	TER	Fri, Sep 19, 2003	21.72	22.55	21.72	22.00
2851	NASDAQ	TER	Thu, Sep 18, 2003	21.36	22.03	19.34	21.72
2850	NASDAQ	TER	Wed, Sep 17, 2003	21.24	21.85	21.13	21.36
2849	NASDAQ	TER	Tue, Sep 16, 2003	20.20	21.39	20.06	21.23
2848	NASDAQ	TER	Mon, Sep 15, 2003	20.47	20.91	20.11	20.20
2847	NASDAQ	TER	Fri, Sep 12, 2003	20.01	20.50	19.71	20.46
2846	NASDAQ	TER	Thu, Sep 11, 2003	19.71	20.48	19.33	20.01
2845	NASDAQ	TER	Wed, Sep 10, 2003	20.59	20.70	19.51	19.71
2844	NASDAQ	TER	Tue, Sep 9, 2003	20.97	21.31	20.41	21.03
2843	NASDAQ	TER	Mon, Sep 8, 2003	20.40	20.98	20.15	20.97
2842	NASDAQ	TER	Fri, Sep 5, 2003	19.25	20.37	18.01	20.11
2841	NASDAQ	TER	Thu, Sep 4, 2003	18.00	19.45	17.90	19.25
2840	NASDAQ	TER	Wed, Sep 3, 2003	17.65	18.42	17.47	17.95
2839	NASDAQ	TER	Tue, Sep 2, 2003	17.83	17.97	17.22	17.49
2838	NASDAQ	TER	Fri, Aug 29, 2003	17.83	18.02	17.60	17.83
2837	NASDAQ	TER	Thu, Aug 28, 2003	18.15	18.15	17.77	17.83
2836	NASDAQ	TER	Wed, Aug 27, 2003	17.07	17.79	17.07	17.77
2835	NASDAQ	TER	Tue, Aug 26, 2003	17.00	17.40	16.73	17.28
2834	NASDAQ	TER	Mon, Aug 25, 2003	17.25	17.37	17.00	17.35
2833	NASDAQ	TER	Fri, Aug 22, 2003	18.20	18.50	17.20	17.25
2832	NASDAQ	TER	Thu, Aug 21, 2003	17.30	17.93	17.26	17.90
2831	NASDAQ	TER	Wed, Aug 20, 2003	16.70	17.54	16.70	17.22
2830	NASDAQ	TER	Tue, Aug 19, 2003	17.24	17.87	17.23	17.60
2829	NASDAQ	TER	Mon, Aug 18, 2003	16.28	17.32	16.28	17.23
2828	NASDAQ	TER	Fri, Aug 15, 2003	16.64	16.64	15.81	16.01
2827	NASDAQ	TER	Thu, Aug 14, 2003	16.19	16.70	15.99	16.46
2826	NASDAQ	TER	Wed, Aug 13, 2003	15.81	16.68	15.81	16.18
2825	NASDAQ	TER	Tue, Aug 12, 2003	15.29	15.81	15.03	15.80
2824	NASDAQ	TER	Mon, Aug 11, 2003	15.15	15.51	15.10	15.19
2823	NASDAQ	TER	Fri, Aug 8, 2003	15.77	15.85	14.89	15.07
2822	NASDAQ	TER	Thu, Aug 7, 2003	15.75	15.85	15.25	15.73
2821	NASDAQ	TER	Wed, Aug 6, 2003	16.00	16.15	15.56	15.60
2820	NASDAQ	TER	Tue, Aug 5, 2003	16.44	16.44	16.00	16.01
2819	NASDAQ	TER	Mon, Aug 4, 2003	16.51	16.88	16.13	16.39
2818	NASDAQ	TER	Fri, Aug 1, 2003	16.47	16.55	16.14	16.51
2817	NASDAQ	TER	Thu, Jul 31, 2003	17.07	17.26	16.45	16.45
2816	NASDAQ	TER	Wed, Jul 30, 2003	17.16	17.20	16.85	16.87
2815	NASDAQ	TER	Tue, Jul 29, 2003	17.41	17.42	16.77	17.09
2814	NASDAQ	TER	Mon, Jul 28, 2003	17.28	17.54	17.00	17.41
2813	NASDAQ	TER	Fri, Jul 25, 2003	17.00	17.33	16.68	17.28
2812	NASDAQ	TER	Thu, Jul 24, 2003	17.47	17.60	16.89	17.00
2811	NASDAQ	TER	Wed, Jul 23, 2003	16.90	17.57	16.61	17.32
2810	NASDAQ	TER	Tue, Jul 22, 2003	16.29	16.66	16.11	16.60
2809	NASDAQ	TER	Mon, Jul 21, 2003	16.14	16.36	15.76	16.04
2808	NASDAQ	TER	Fri, Jul 18, 2003	16.74	16.86	16.11	16.39
2807	NASDAQ	TER	Thu, Jul 17, 2003	16.85	17.00	16.20	16.67
2806	NASDAQ	TER	Wed, Jul 16, 2003	18.60	18.60	16.51	16.85
2805	NASDAQ	TER	Tue, Jul 15, 2003	19.29	19.49	18.38	18.69
2804	NASDAQ	TER	Mon, Jul 14, 2003	19.18	19.55	19.01	19.12
2803	NASDAQ	TER	Fri, Jul 11, 2003	18.99	19.04	18.31	18.60
2802	NASDAQ	TER	Thu, Jul 10, 2003	16.96	19.18	16.76	18.98
2801	NASDAQ	TER	Wed, Jul 9, 2003	19.15	19.64	18.75	19.33
2800	NASDAQ	TER	Tue, Jul 8, 2003	19.03	19.25	18.70	19.15
2799	NASDAQ	TER	Mon, Jul 7, 2003	18.40	19.17	17.94	19.03
2798	NASDAQ	TER	Thu, Jul 3, 2003	17.47	17.84	17.46	17.53
2797	NASDAQ	TER	Wed, Jul 2, 2003	17.69	17.87	17.54	17.85
2796	NASDAQ	TER	Tue, Jul 1, 2003	17.31	17.72	16.75	17.69
2795	NASDAQ	TER	Mon, Jun 30, 2003	17.57	17.87	17.05	17.31
2794	NASDAQ	TER	Fri, Jun 27, 2003	17.23	17.85	17.18	17.32
2793	NASDAQ	TER	Thu, Jun 26, 2003	16.69	17.29	16.69	17.18
2792	NASDAQ	TER	Wed, Jun 25, 2003	16.74	17.20	16.43	16.62
2791	NASDAQ	TER	Tue, Jun 24, 2003	16.98	17.50	16.30	16.88
2790	NASDAQ	TER	Mon, Jun 23, 2003	17.90	18.04	17.15	17.28
2789	NASDAQ	TER	Fri, Jun 20, 2003	18.24	18.24	17.69	17.91
2788	NASDAQ	TER	Thu, Jun 19, 2003	19.04	19.20	17.93	18.09
2787	NASDAQ	TER	Wed, Jun 18, 2003	17.75	19.22	17.61	18.99
2786	NASDAQ	TER	Tue, Jun 17, 2003	17.29	17.99	16.82	17.89
2785	NASDAQ	TER	Mon, Jun 16, 2003	16.76	17.11	16.33	17.11
2784	NASDAQ	TER	Fri, Jun 13, 2003	17.17	17.30	16.40	16.53
2783	NASDAQ	TER	Thu, Jun 12, 2003	17.43	17.50	16.98	17.36
2782	NASDAQ	TER	Wed, Jun 11, 2003	17.31	17.69	16.80	17.43
2781	NASDAQ	TER	Tue, Jun 10, 2003	17.35	17.50	16.85	17.31
2780	NASDAQ	TER	Mon, Jun 9, 2003	17.61	17.66	17.15	17.26
2779	NASDAQ	TER	Fri, Jun 6, 2003	18.80	19.00	17.58	17.62
2778	NASDAQ	TER	Thu, Jun 5, 2003	17.62	18.15	17.20	18.10
2777	NASDAQ	TER	Wed, Jun 4, 2003	16.90	17.90	16.75	17.62
2776	NASDAQ	TER	Tue, Jun 3, 2003	16.89	17.06	16.68	16.88
2775	NASDAQ	TER	Mon, Jun 2, 2003	17.37	17.80	16.85	16.90
2774	NASDAQ	TER	Fri, May 30, 2003	16.87	17.24	16.75	17.15
2773	NASDAQ	TER	Thu, May 29, 2003	16.40	16.74	16.30	16.47
2772	NASDAQ	TER	Wed, May 28, 2003	16.11	16.41	15.99	16.40
2771	NASDAQ	TER	Tue, May 27, 2003	15.08	16.32	15.03	16.10
2770	NASDAQ	TER	Fri, May 23, 2003	15.19	15.55	14.95	15.32
2769	NASDAQ	TER	Thu, May 22, 2003	14.47	15.50	14.40	15.19
2768	NASDAQ	TER	Wed, May 21, 2003	14.06	14.75	14.06	14.52
2767	NASDAQ	TER	Tue, May 20, 2003	13.81	14.54	13.81	13.96
2766	NASDAQ	TER	Mon, May 19, 2003	14.03	14.16	13.77	13.80
2765	NASDAQ	TER	Fri, May 16, 2003	14.15	14.35	13.76	14.31
2764	NASDAQ	TER	Thu, May 15, 2003	14.16	14.29	13.89	14.15
2763	NASDAQ	TER	Wed, May 14, 2003	14.27	14.28	13.65	14.08
2762	NASDAQ	TER	Tue, May 13, 2003	14.01	14.40	13.49	14.29
2761	NASDAQ	TER	Mon, May 12, 2003	13.06	14.23	12.87	14.01
2760	NASDAQ	TER	Fri, May 9, 2003	12.45	13.15	12.39	13.06
2759	NASDAQ	TER	Thu, May 8, 2003	12.00	12.61	12.00	12.20
2758	NASDAQ	TER	Wed, May 7, 2003	12.97	13.05	12.52	12.61
2757	NASDAQ	TER	Tue, May 6, 2003	13.02	13.39	12.78	13.17
2756	NASDAQ	TER	Mon, May 5, 2003	12.75	13.36	12.64	13.11
2755	NASDAQ	TER	Fri, May 2, 2003	11.76	12.82	11.72	12.75
2754	NASDAQ	TER	Thu, May 1, 2003	11.67	11.80	11.51	11.70
2753	NASDAQ	TER	Wed, Apr 30, 2003	11.76	11.92	11.60	11.60
2752	NASDAQ	TER	Tue, Apr 29, 2003	11.75	12.10	11.56	11.73
2751	NASDAQ	TER	Mon, Apr 28, 2003	11.47	11.84	11.45	11.70
2750	NASDAQ	TER	Fri, Apr 25, 2003	12.12	12.12	11.29	11.44
2749	NASDAQ	TER	Thu, Apr 24, 2003	12.45	12.49	12.09	12.12
2748	NASDAQ	TER	Wed, Apr 23, 2003	12.62	12.73	12.28	12.45
2747	NASDAQ	TER	Tue, Apr 22, 2003	12.14	12.62	11.89	12.62
2746	NASDAQ	TER	Mon, Apr 21, 2003	12.35	12.36	11.97	12.14
2745	NASDAQ	TER	Thu, Apr 17, 2003	11.74	12.57	11.69	12.35
2744	NASDAQ	TER	Wed, Apr 16, 2003	12.71	12.74	11.55	11.74
2743	NASDAQ	TER	Tue, Apr 15, 2003	12.32	12.55	11.22	12.38
2742	NASDAQ	TER	Mon, Apr 14, 2003	11.87	12.32	11.60	12.32
2741	NASDAQ	TER	Fri, Apr 11, 2003	12.16	12.40	11.82	11.87
2740	NASDAQ	TER	Thu, Apr 10, 2003	12.07	12.24	11.88	11.94
2739	NASDAQ	TER	Wed, Apr 9, 2003	12.36	12.65	11.80	11.87
2738	NASDAQ	TER	Tue, Apr 8, 2003	12.75	12.85	12.34	12.37
2737	NASDAQ	TER	Mon, Apr 7, 2003	13.08	13.22	12.72	12.85
2736	NASDAQ	TER	Fri, Apr 4, 2003	12.81	12.84	12.10	12.48
2735	NASDAQ	TER	Thu, Apr 3, 2003	12.83	13.00	12.65	12.81
2734	NASDAQ	TER	Wed, Apr 2, 2003	12.33	12.85	12.33	12.83
2733	NASDAQ	TER	Tue, Apr 1, 2003	11.78	12.15	11.71	11.98
2732	NASDAQ	TER	Mon, Mar 31, 2003	11.00	11.96	11.00	11.64
2731	NASDAQ	TER	Fri, Mar 28, 2003	12.20	12.40	11.99	12.01
2730	NASDAQ	TER	Thu, Mar 27, 2003	12.55	12.55	11.90	12.34
2729	NASDAQ	TER	Wed, Mar 26, 2003	12.94	13.26	12.50	12.65
2728	NASDAQ	TER	Tue, Mar 25, 2003	13.07	13.25	12.72	12.93
2727	NASDAQ	TER	Mon, Mar 24, 2003	13.20	13.24	12.83	12.99
2726	NASDAQ	TER	Fri, Mar 21, 2003	13.57	13.74	13.30	13.63
2725	NASDAQ	TER	Thu, Mar 20, 2003	12.95	13.50	12.65	13.27
2724	NASDAQ	TER	Wed, Mar 19, 2003	13.14	13.23	12.64	12.95
2723	NASDAQ	TER	Tue, Mar 18, 2003	12.80	13.50	12.50	13.14
2722	NASDAQ	TER	Mon, Mar 17, 2003	12.10	13.25	12.06	12.80
2721	NASDAQ	TER	Fri, Mar 14, 2003	12.24	12.70	12.15	12.26
2720	NASDAQ	TER	Thu, Mar 13, 2003	11.70	12.64	11.45	12.50
2719	NASDAQ	TER	Wed, Mar 12, 2003	10.74	11.22	10.70	11.18
2718	NASDAQ	TER	Tue, Mar 11, 2003	10.56	10.77	10.55	10.74
2717	NASDAQ	TER	Mon, Mar 10, 2003	10.40	10.69	10.30	10.60
2716	NASDAQ	TER	Fri, Mar 7, 2003	10.40	10.56	10.16	10.46
2715	NASDAQ	TER	Thu, Mar 6, 2003	10.81	10.99	10.53	10.70
2714	NASDAQ	TER	Wed, Mar 5, 2003	10.85	11.06	10.58	10.86
2713	NASDAQ	TER	Tue, Mar 4, 2003	11.14	11.15	10.75	10.83
2712	NASDAQ	TER	Mon, Mar 3, 2003	11.69	11.90	11.01	11.13
2711	NASDAQ	TER	Fri, Feb 28, 2003	11.41	11.79	11.18	11.59
2710	NASDAQ	TER	Thu, Feb 27, 2003	11.20	11.49	10.95	11.41
2709	NASDAQ	TER	Wed, Feb 26, 2003	11.52	11.52	11.00	11.07
2708	NASDAQ	TER	Tue, Feb 25, 2003	11.61	11.61	10.93	11.52
2707	NASDAQ	TER	Mon, Feb 24, 2003	11.50	11.76	11.44	11.61
2706	NASDAQ	TER	Fri, Feb 21, 2003	11.60	11.65	11.03	11.60
2705	NASDAQ	TER	Thu, Feb 20, 2003	10.92	11.17	10.77	11.06
2704	NASDAQ	TER	Wed, Feb 19, 2003	10.94	11.06	10.63	10.83
2703	NASDAQ	TER	Tue, Feb 18, 2003	10.60	11.20	10.60	10.94
2702	NASDAQ	TER	Fri, Feb 14, 2003	9.78	10.35	9.78	10.32
2701	NASDAQ	TER	Thu, Feb 13, 2003	9.58	9.89	9.54	9.72
2700	NASDAQ	TER	Wed, Feb 12, 2003	9.59	9.78	9.45	9.58
2699	NASDAQ	TER	Tue, Feb 11, 2003	9.75	10.01	9.53	9.59
2698	NASDAQ	TER	Mon, Feb 10, 2003	9.73	9.88	9.50	9.74
2697	NASDAQ	TER	Fri, Feb 7, 2003	10.10	10.13	9.54	9.63
2696	NASDAQ	TER	Thu, Feb 6, 2003	10.27	10.39	9.80	9.95
2695	NASDAQ	TER	Wed, Feb 5, 2003	10.35	10.74	10.21	10.21
2694	NASDAQ	TER	Tue, Feb 4, 2003	10.38	10.41	10.04	10.18
2693	NASDAQ	TER	Mon, Feb 3, 2003	10.40	10.70	10.26	10.37
2692	NASDAQ	TER	Fri, Jan 31, 2003	8.75	10.39	8.75	10.39
2691	NASDAQ	TER	Thu, Jan 30, 2003	10.76	10.90	10.10	10.16
2690	NASDAQ	TER	Wed, Jan 29, 2003	11.00	11.12	10.71	10.75
2689	NASDAQ	TER	Tue, Jan 28, 2003	11.27	11.34	10.86	11.01
2688	NASDAQ	TER	Mon, Jan 27, 2003	11.43	12.01	11.03	11.12
2687	NASDAQ	TER	Fri, Jan 24, 2003	12.30	12.36	11.54	11.56
2686	NASDAQ	TER	Thu, Jan 23, 2003	12.31	12.53	11.85	12.39
2685	NASDAQ	TER	Wed, Jan 22, 2003	11.87	12.26	11.69	12.05
2684	NASDAQ	TER	Tue, Jan 21, 2003	12.20	12.43	11.60	11.87
2683	NASDAQ	TER	Fri, Jan 17, 2003	12.21	12.54	11.95	12.17
2682	NASDAQ	TER	Thu, Jan 16, 2003	13.05	13.10	11.79	12.41
2681	NASDAQ	TER	Wed, Jan 15, 2003	14.70	14.75	12.91	12.99
2680	NASDAQ	TER	Tue, Jan 14, 2003	15.15	15.48	14.75	15.48
2679	NASDAQ	TER	Mon, Jan 13, 2003	16.21	16.25	14.94	14.98
2678	NASDAQ	TER	Fri, Jan 10, 2003	14.86	15.93	14.86	15.81
2677	NASDAQ	TER	Thu, Jan 9, 2003	15.11	15.49	15.01	15.20
2676	NASDAQ	TER	Wed, Jan 8, 2003	15.47	15.47	14.73	14.91
2675	NASDAQ	TER	Tue, Jan 7, 2003	15.43	16.00	15.35	15.46
2674	NASDAQ	TER	Mon, Jan 6, 2003	14.50	15.44	14.40	15.32
2673	NASDAQ	TER	Fri, Jan 3, 2003	14.02	14.47	13.86	14.18
2672	NASDAQ	TER	Thu, Jan 2, 2003	13.27	14.09	13.04	14.05
2671	NASDAQ	TER	Tue, Dec 31, 2002	13.04	13.37	12.89	13.01
2670	NASDAQ	TER	Mon, Dec 30, 2002	13.50	13.72	12.96	13.11
2669	NASDAQ	TER	Fri, Dec 27, 2002	13.74	13.78	13.35	13.45
2668	NASDAQ	TER	Thu, Dec 26, 2002	13.96	14.18	13.67	13.74
2667	NASDAQ	TER	Tue, Dec 24, 2002	13.96	14.15	13.64	13.68
2666	NASDAQ	TER	Mon, Dec 23, 2002	13.23	14.10	13.23	14.00
2665	NASDAQ	TER	Fri, Dec 20, 2002	13.44	13.82	13.13	13.44
2664	NASDAQ	TER	Thu, Dec 19, 2002	13.38	13.83	13.32	13.44
2663	NASDAQ	TER	Wed, Dec 18, 2002	14.25	14.25	13.25	13.37
2662	NASDAQ	TER	Tue, Dec 17, 2002	14.30	14.91	14.09	14.70
2661	NASDAQ	TER	Mon, Dec 16, 2002	13.40	14.32	13.16	14.29
2660	NASDAQ	TER	Fri, Dec 13, 2002	13.79	13.79	13.06	13.13
2659	NASDAQ	TER	Thu, Dec 12, 2002	14.04	14.20	13.60	13.78
2658	NASDAQ	TER	Wed, Dec 11, 2002	13.75	14.42	13.30	13.90
2657	NASDAQ	TER	Tue, Dec 10, 2002	13.13	14.23	12.86	13.96
2656	NASDAQ	TER	Mon, Dec 9, 2002	14.38	14.38	12.57	12.95
2655	NASDAQ	TER	Fri, Dec 6, 2002	14.37	14.73	13.90	14.37
2654	NASDAQ	TER	Thu, Dec 5, 2002	15.41	15.41	14.47	14.91
2653	NASDAQ	TER	Wed, Dec 4, 2002	15.91	15.91	14.00	14.74
2652	NASDAQ	TER	Tue, Dec 3, 2002	16.40	16.40	15.70	15.91
2651	NASDAQ	TER	Mon, Dec 2, 2002	17.00	17.58	16.35	16.50
2650	NASDAQ	TER	Fri, Nov 29, 2002	16.99	17.00	16.31	16.39
2649	NASDAQ	TER	Wed, Nov 27, 2002	15.75	17.01	15.75	16.99
2648	NASDAQ	TER	Tue, Nov 26, 2002	16.80	17.20	15.51	15.55
2647	NASDAQ	TER	Mon, Nov 25, 2002	15.98	16.99	15.60	16.47
2646	NASDAQ	TER	Fri, Nov 22, 2002	16.01	16.20	15.65	15.98
2645	NASDAQ	TER	Thu, Nov 21, 2002	15.29	16.59	15.03	16.00
2644	NASDAQ	TER	Wed, Nov 20, 2002	12.85	14.91	12.85	14.91
2643	NASDAQ	TER	Tue, Nov 19, 2002	12.59	13.70	12.25	12.65
2642	NASDAQ	TER	Mon, Nov 18, 2002	12.85	13.17	12.44	12.58
2641	NASDAQ	TER	Fri, Nov 15, 2002	11.99	12.74	11.68	12.55
2640	NASDAQ	TER	Thu, Nov 14, 2002	11.83	12.34	11.25	12.34
2639	NASDAQ	TER	Wed, Nov 13, 2002	10.85	11.33	10.65	11.13
2638	NASDAQ	TER	Tue, Nov 12, 2002	11.10	11.46	10.62	10.91
2637	NASDAQ	TER	Mon, Nov 11, 2002	11.60	11.60	10.60	11.10
2636	NASDAQ	TER	Fri, Nov 8, 2002	11.67	12.25	11.10	11.66
2635	NASDAQ	TER	Thu, Nov 7, 2002	12.86	13.04	12.00	12.07
2634	NASDAQ	TER	Wed, Nov 6, 2002	13.11	13.44	12.50	13.44
2633	NASDAQ	TER	Tue, Nov 5, 2002	12.95	13.03	12.30	12.86
2632	NASDAQ	TER	Mon, Nov 4, 2002	13.10	14.00	12.94	13.20
2631	NASDAQ	TER	Fri, Nov 1, 2002	11.89	12.70	11.51	12.65
2630	NASDAQ	TER	Thu, Oct 31, 2002	12.47	12.82	11.75	12.11
2629	NASDAQ	TER	Wed, Oct 30, 2002	11.50	12.61	11.50	12.56
2628	NASDAQ	TER	Tue, Oct 29, 2002	11.85	12.20	10.85	11.42
2627	NASDAQ	TER	Mon, Oct 28, 2002	12.65	12.68	11.80	12.12
2626	NASDAQ	TER	Fri, Oct 25, 2002	11.21	11.98	11.21	11.97
2625	NASDAQ	TER	Thu, Oct 24, 2002	11.46	12.40	11.12	11.21
2624	NASDAQ	TER	Wed, Oct 23, 2002	10.42	11.19	10.04	10.99
2623	NASDAQ	TER	Tue, Oct 22, 2002	10.70	10.90	10.27	10.41
2622	NASDAQ	TER	Mon, Oct 21, 2002	10.25	11.32	10.05	11.20
2621	NASDAQ	TER	Fri, Oct 18, 2002	9.75	10.56	9.44	10.56
2620	NASDAQ	TER	Thu, Oct 17, 2002	9.65	10.04	9.63	9.90
2619	NASDAQ	TER	Wed, Oct 16, 2002	9.50	9.91	9.06	9.17
2618	NASDAQ	TER	Tue, Oct 15, 2002	9.55	10.24	9.55	9.90
2617	NASDAQ	TER	Mon, Oct 14, 2002	9.41	9.46	9.00	9.20
2616	NASDAQ	TER	Fri, Oct 11, 2002	8.16	9.70	8.10	9.40
2615	NASDAQ	TER	Thu, Oct 10, 2002	7.30	8.09	7.24	7.97
2614	NASDAQ	TER	Wed, Oct 9, 2002	7.47	7.75	7.15	7.22
2613	NASDAQ	TER	Tue, Oct 8, 2002	7.80	7.82	7.10	7.57
2612	NASDAQ	TER	Mon, Oct 7, 2002	7.98	7.99	7.34	7.55
2611	NASDAQ	TER	Fri, Oct 4, 2002	8.60	8.63	7.87	7.98
2610	NASDAQ	TER	Thu, Oct 3, 2002	9.32	9.35	8.55	8.75
2609	NASDAQ	TER	Wed, Oct 2, 2002	9.25	9.78	8.29	9.27
2608	NASDAQ	TER	Tue, Oct 1, 2002	9.60	9.69	9.07	9.50
2607	NASDAQ	TER	Mon, Sep 30, 2002	9.55	9.85	9.32	9.60
2606	NASDAQ	TER	Fri, Sep 27, 2002	9.31	10.00	9.23	9.81
2605	NASDAQ	TER	Thu, Sep 26, 2002	9.62	9.76	9.21	9.30
2604	NASDAQ	TER	Wed, Sep 25, 2002	9.69	9.80	9.02	9.62
2603	NASDAQ	TER	Tue, Sep 24, 2002	8.95	9.65	8.82	9.21
2602	NASDAQ	TER	Mon, Sep 23, 2002	10.01	10.10	8.99	9.05
2601	NASDAQ	TER	Fri, Sep 20, 2002	10.05	10.33	10.02	10.06
2600	NASDAQ	TER	Thu, Sep 19, 2002	10.67	10.82	10.02	10.08
2599	NASDAQ	TER	Wed, Sep 18, 2002	11.40	11.42	11.00	11.05
2598	NASDAQ	TER	Tue, Sep 17, 2002	12.25	12.30	11.39	11.55
2597	NASDAQ	TER	Mon, Sep 16, 2002	12.20	12.45	11.63	11.70
2596	NASDAQ	TER	Fri, Sep 13, 2002	12.58	12.80	12.14	12.30
2595	NASDAQ	TER	Thu, Sep 12, 2002	12.90	13.13	12.38	12.65
2594	NASDAQ	TER	Wed, Sep 11, 2002	13.35	13.88	13.32	13.38
2593	NASDAQ	TER	Tue, Sep 10, 2002	12.46	13.28	12.46	13.16
2592	NASDAQ	TER	Mon, Sep 9, 2002	12.32	12.71	11.90	12.52
2591	NASDAQ	TER	Fri, Sep 6, 2002	12.75	13.40	12.20	12.42
2590	NASDAQ	TER	Thu, Sep 5, 2002	11.65	11.93	11.30	11.51
2589	NASDAQ	TER	Wed, Sep 4, 2002	12.16	12.45	11.56	12.19
2588	NASDAQ	TER	Tue, Sep 3, 2002	12.66	12.66	12.10	12.16
2587	NASDAQ	TER	Fri, Aug 30, 2002	12.58	13.15	12.27	12.65
2586	NASDAQ	TER	Thu, Aug 29, 2002	12.00	12.94	11.93	12.59
2585	NASDAQ	TER	Wed, Aug 28, 2002	13.75	13.75	13.07	13.17
2584	NASDAQ	TER	Tue, Aug 27, 2002	14.77	14.77	13.73	13.82
2583	NASDAQ	TER	Mon, Aug 26, 2002	14.77	14.86	14.02	14.58
2582	NASDAQ	TER	Fri, Aug 23, 2002	15.24	15.68	14.75	14.75
2581	NASDAQ	TER	Thu, Aug 22, 2002	16.19	16.88	15.75	16.04
2580	NASDAQ	TER	Wed, Aug 21, 2002	15.75	16.37	15.28	16.18
2579	NASDAQ	TER	Tue, Aug 20, 2002	15.85	15.85	14.96	15.25
2578	NASDAQ	TER	Mon, Aug 19, 2002	15.64	16.40	15.20	16.24
2577	NASDAQ	TER	Fri, Aug 16, 2002	14.79	16.05	14.46	15.56
2576	NASDAQ	TER	Thu, Aug 15, 2002	14.62	15.14	14.16	14.79
2575	NASDAQ	TER	Wed, Aug 14, 2002	13.82	14.69	13.50	14.69
2574	NASDAQ	TER	Tue, Aug 13, 2002	14.15	14.86	13.71	13.82
2573	NASDAQ	TER	Mon, Aug 12, 2002	14.10	14.50	13.75	14.32
2572	NASDAQ	TER	Fri, Aug 9, 2002	14.15	14.99	14.00	14.61
2571	NASDAQ	TER	Thu, Aug 8, 2002	14.00	14.62	13.51	14.49
2570	NASDAQ	TER	Wed, Aug 7, 2002	14.50	14.78	13.35	14.24
2569	NASDAQ	TER	Tue, Aug 6, 2002	13.15	14.50	13.15	13.99
2568	NASDAQ	TER	Mon, Aug 5, 2002	13.80	14.05	12.78	13.04
2567	NASDAQ	TER	Fri, Aug 2, 2002	14.40	14.42	13.45	13.76
2566	NASDAQ	TER	Thu, Aug 1, 2002	15.00	15.40	14.29	14.37
2565	NASDAQ	TER	Wed, Jul 31, 2002	16.00	16.00	14.65	15.00
2564	NASDAQ	TER	Tue, Jul 30, 2002	15.43	16.31	15.29	16.15
2563	NASDAQ	TER	Mon, Jul 29, 2002	14.80	15.49	14.40	15.43
2562	NASDAQ	TER	Fri, Jul 26, 2002	15.25	15.25	13.88	14.33
2561	NASDAQ	TER	Thu, Jul 25, 2002	15.48	15.50	13.70	14.07
2560	NASDAQ	TER	Wed, Jul 24, 2002	15.20	15.95	14.75	15.95
2559	NASDAQ	TER	Tue, Jul 23, 2002	17.50	17.55	15.00	15.35
2558	NASDAQ	TER	Mon, Jul 22, 2002	17.10	17.74	16.92	17.30
2557	NASDAQ	TER	Fri, Jul 19, 2002	17.49	18.10	17.05	17.30
2556	NASDAQ	TER	Thu, Jul 18, 2002	18.25	18.50	17.16	17.49
2555	NASDAQ	TER	Wed, Jul 17, 2002	21.05	21.68	18.30	18.48
2554	NASDAQ	TER	Tue, Jul 16, 2002	21.70	22.96	21.10	21.75
2553	NASDAQ	TER	Mon, Jul 15, 2002	21.18	22.20	20.20	22.20
2552	NASDAQ	TER	Fri, Jul 12, 2002	21.49	22.08	20.87	21.14
2551	NASDAQ	TER	Thu, Jul 11, 2002	19.75	21.25	19.25	21.24
2550	NASDAQ	TER	Wed, Jul 10, 2002	21.00	21.00	19.62	19.69
2549	NASDAQ	TER	Tue, Jul 9, 2002	20.50	21.00	19.90	20.54
2548	NASDAQ	TER	Mon, Jul 8, 2002	22.44	22.70	21.13	21.33
2547	NASDAQ	TER	Fri, Jul 5, 2002	20.75	22.48	20.30	22.44
2546	NASDAQ	TER	Wed, Jul 3, 2002	20.50	20.99	19.80	20.14
2545	NASDAQ	TER	Tue, Jul 2, 2002	22.00	22.01	20.05	20.35
2544	NASDAQ	TER	Mon, Jul 1, 2002	23.65	24.20	21.75	22.40
2543	NASDAQ	TER	Fri, Jun 28, 2002	24.80	25.35	23.50	23.50
2542	NASDAQ	TER	Thu, Jun 27, 2002	25.18	25.48	23.90	24.65
2541	NASDAQ	TER	Wed, Jun 26, 2002	23.30	24.85	22.81	24.85
2540	NASDAQ	TER	Tue, Jun 25, 2002	25.00	25.65	23.40	23.80
2539	NASDAQ	TER	Mon, Jun 24, 2002	24.03	25.35	23.59	24.87
2538	NASDAQ	TER	Fri, Jun 21, 2002	24.25	25.01	23.84	24.03
2537	NASDAQ	TER	Thu, Jun 20, 2002	25.55	26.25	24.47	24.71
2536	NASDAQ	TER	Wed, Jun 19, 2002	26.64	26.64	25.35	25.41
2535	NASDAQ	TER	Tue, Jun 18, 2002	27.25	28.49	26.55	26.63
2534	NASDAQ	TER	Mon, Jun 17, 2002	26.49	27.40	26.21	27.35
2533	NASDAQ	TER	Fri, Jun 14, 2002	25.00	26.08	24.65	25.86
2532	NASDAQ	TER	Thu, Jun 13, 2002	25.85	26.73	25.28	25.50
2531	NASDAQ	TER	Wed, Jun 12, 2002	25.18	26.85	25.11	26.40
2530	NASDAQ	TER	Tue, Jun 11, 2002	26.40	26.50	25.20	25.30
2529	NASDAQ	TER	Mon, Jun 10, 2002	26.30	27.15	25.87	26.00
2528	NASDAQ	TER	Fri, Jun 7, 2002	25.10	26.66	25.10	26.08
2527	NASDAQ	TER	Thu, Jun 6, 2002	27.35	27.35	26.52	26.84
2526	NASDAQ	TER	Wed, Jun 5, 2002	27.64	28.10	26.82	27.50
2525	NASDAQ	TER	Tue, Jun 4, 2002	26.25	27.92	26.15	27.50
2524	NASDAQ	TER	Mon, Jun 3, 2002	27.20	27.32	26.36	26.50
2523	NASDAQ	TER	Fri, May 31, 2002	27.80	27.98	26.91	27.08
2522	NASDAQ	TER	Thu, May 30, 2002	27.28	27.55	26.42	27.35
2521	NASDAQ	TER	Wed, May 29, 2002	27.53	28.00	26.81	27.83
2520	NASDAQ	TER	Tue, May 28, 2002	27.85	28.10	26.72	27.53
2519	NASDAQ	TER	Fri, May 24, 2002	26.55	27.75	26.49	27.51
2518	NASDAQ	TER	Thu, May 23, 2002	29.06	29.07	27.45	28.00
2517	NASDAQ	TER	Wed, May 22, 2002	29.85	30.45	28.50	29.06
2516	NASDAQ	TER	Tue, May 21, 2002	31.45	31.49	29.50	30.05
2515	NASDAQ	TER	Mon, May 20, 2002	31.40	31.44	30.41	30.94
2514	NASDAQ	TER	Fri, May 17, 2002	32.25	32.30	30.40	31.17
2513	NASDAQ	TER	Thu, May 16, 2002	32.25	32.45	31.15	32.19
2512	NASDAQ	TER	Wed, May 15, 2002	32.73	33.75	31.28	32.10
2511	NASDAQ	TER	Tue, May 14, 2002	32.00	33.15	31.58	32.96
2510	NASDAQ	TER	Mon, May 13, 2002	29.70	30.74	29.42	30.63
2509	NASDAQ	TER	Fri, May 10, 2002	30.35	30.69	28.81	29.29
2508	NASDAQ	TER	Thu, May 9, 2002	31.60	32.32	30.00	30.22
2507	NASDAQ	TER	Wed, May 8, 2002	31.25	32.39	31.25	31.64
2506	NASDAQ	TER	Tue, May 7, 2002	30.00	30.30	28.70	29.89
2505	NASDAQ	TER	Mon, May 6, 2002	30.00	30.80	29.65	30.00
2504	NASDAQ	TER	Fri, May 3, 2002	31.95	31.98	29.50	30.09
2503	NASDAQ	TER	Thu, May 2, 2002	33.50	33.77	31.36	31.95
2502	NASDAQ	TER	Wed, May 1, 2002	32.80	33.98	31.39	33.72
2501	NASDAQ	TER	Tue, Apr 30, 2002	32.20	33.66	31.83	32.95
2500	NASDAQ	TER	Mon, Apr 29, 2002	31.57	32.50	31.35	31.82
2499	NASDAQ	TER	Fri, Apr 26, 2002	33.53	33.62	31.30	31.51
2498	NASDAQ	TER	Thu, Apr 25, 2002	32.51	33.70	32.27	33.20
2497	NASDAQ	TER	Wed, Apr 24, 2002	34.80	35.18	32.70	32.85
2496	NASDAQ	TER	Tue, Apr 23, 2002	35.80	35.83	34.52	34.68
2495	NASDAQ	TER	Mon, Apr 22, 2002	35.58	35.58	34.25	34.93
2494	NASDAQ	TER	Fri, Apr 19, 2002	36.55	37.23	35.00	35.58
2493	NASDAQ	TER	Thu, Apr 18, 2002	37.75	37.89	36.00	36.50
2492	NASDAQ	TER	Wed, Apr 17, 2002	38.75	39.28	38.26	38.90
2491	NASDAQ	TER	Tue, Apr 16, 2002	40.20	40.20	38.71	39.49
2490	NASDAQ	TER	Mon, Apr 15, 2002	36.80	38.13	36.31	37.79
2489	NASDAQ	TER	Fri, Apr 12, 2002	35.81	36.91	35.51	36.80
2488	NASDAQ	TER	Thu, Apr 11, 2002	35.45	36.50	35.30	35.70
2487	NASDAQ	TER	Wed, Apr 10, 2002	35.02	35.40	33.79	34.64
2486	NASDAQ	TER	Tue, Apr 9, 2002	36.65	37.34	34.93	35.05
2485	NASDAQ	TER	Mon, Apr 8, 2002	35.90	37.24	35.50	36.50
2484	NASDAQ	TER	Fri, Apr 5, 2002	38.65	38.72	36.79	37.00
2483	NASDAQ	TER	Thu, Apr 4, 2002	37.35	38.29	36.76	38.20
2482	NASDAQ	TER	Wed, Apr 3, 2002	38.10	38.85	36.71	37.55
2481	NASDAQ	TER	Tue, Apr 2, 2002	39.00	39.01	37.81	38.26
2480	NASDAQ	TER	Mon, Apr 1, 2002	39.30	39.39	38.60	39.19
2479	NASDAQ	TER	Thu, Mar 28, 2002	39.10	39.69	39.00	39.43
2478	NASDAQ	TER	Wed, Mar 27, 2002	38.05	38.50	37.71	38.00
2477	NASDAQ	TER	Tue, Mar 26, 2002	37.38	38.48	36.88	38.05
2476	NASDAQ	TER	Mon, Mar 25, 2002	38.40	38.95	37.25	37.38
2475	NASDAQ	TER	Fri, Mar 22, 2002	38.52	39.15	37.76	37.98
2474	NASDAQ	TER	Thu, Mar 21, 2002	37.75	38.56	37.27	38.51
2473	NASDAQ	TER	Wed, Mar 20, 2002	37.70	38.75	37.38	37.82
2472	NASDAQ	TER	Tue, Mar 19, 2002	38.50	38.65	37.50	38.40
2471	NASDAQ	TER	Mon, Mar 18, 2002	37.79	38.89	37.25	37.99
2470	NASDAQ	TER	Fri, Mar 15, 2002	37.00	37.50	36.26	37.00
2469	NASDAQ	TER	Thu, Mar 14, 2002	36.50	36.70	35.19	35.86
2468	NASDAQ	TER	Wed, Mar 13, 2002	36.49	36.75	35.70	35.70
2467	NASDAQ	TER	Tue, Mar 12, 2002	37.45	37.97	36.76	37.48
2466	NASDAQ	TER	Mon, Mar 11, 2002	39.05	39.05	37.45	38.40
2465	NASDAQ	TER	Fri, Mar 8, 2002	39.40	39.59	38.40	39.20
2464	NASDAQ	TER	Thu, Mar 7, 2002	39.20	39.59	38.30	39.05
2463	NASDAQ	TER	Wed, Mar 6, 2002	39.00	39.25	37.75	38.84
2462	NASDAQ	TER	Tue, Mar 5, 2002	38.70	39.70	38.50	39.09
2461	NASDAQ	TER	Mon, Mar 4, 2002	37.55	39.99	37.39	39.20
2460	NASDAQ	TER	Fri, Mar 1, 2002	34.21	37.55	34.21	37.55
2459	NASDAQ	TER	Thu, Feb 28, 2002	33.67	34.48	33.26	33.51
2458	NASDAQ	TER	Wed, Feb 27, 2002	34.45	35.23	33.41	33.71
2457	NASDAQ	TER	Tue, Feb 26, 2002	33.50	34.50	32.62	34.22
2456	NASDAQ	TER	Mon, Feb 25, 2002	31.25	33.90	31.25	33.44
2455	NASDAQ	TER	Fri, Feb 22, 2002	31.32	31.80	30.50	30.76
2454	NASDAQ	TER	Thu, Feb 21, 2002	32.90	33.20	31.31	31.31
2453	NASDAQ	TER	Wed, Feb 20, 2002	32.10	33.60	31.90	33.59
2452	NASDAQ	TER	Tue, Feb 19, 2002	32.50	32.51	31.50	31.59
2451	NASDAQ	TER	Fri, Feb 15, 2002	32.76	33.25	32.26	32.70
2450	NASDAQ	TER	Thu, Feb 14, 2002	33.28	33.80	32.10	32.76
2449	NASDAQ	TER	Wed, Feb 13, 2002	31.00	33.40	30.99	33.28
2448	NASDAQ	TER	Tue, Feb 12, 2002	30.25	31.29	29.70	30.86
2447	NASDAQ	TER	Mon, Feb 11, 2002	29.63	30.64	29.54	30.64
2446	NASDAQ	TER	Fri, Feb 8, 2002	28.75	29.14	28.25	28.97
2445	NASDAQ	TER	Thu, Feb 7, 2002	30.65	30.65	28.51	28.52
2444	NASDAQ	TER	Wed, Feb 6, 2002	29.80	30.42	29.04	30.22
2443	NASDAQ	TER	Tue, Feb 5, 2002	29.51	30.35	29.16	29.46
2442	NASDAQ	TER	Mon, Feb 4, 2002	31.45	31.45	29.34	29.51
2441	NASDAQ	TER	Fri, Feb 1, 2002	29.95	30.24	29.18	30.00
2440	NASDAQ	TER	Thu, Jan 31, 2002	30.25	30.50	29.50	29.86
2439	NASDAQ	TER	Wed, Jan 30, 2002	28.75	29.74	28.00	29.74
2438	NASDAQ	TER	Tue, Jan 29, 2002	29.70	29.98	28.14	28.49
2437	NASDAQ	TER	Mon, Jan 28, 2002	29.39	29.88	28.85	29.23
2436	NASDAQ	TER	Fri, Jan 25, 2002	28.35	29.15	27.92	29.05
2435	NASDAQ	TER	Thu, Jan 24, 2002	28.60	29.40	27.77	27.90
2434	NASDAQ	TER	Wed, Jan 23, 2002	27.40	29.00	27.10	28.30
2433	NASDAQ	TER	Tue, Jan 22, 2002	27.65	27.65	26.15	26.17
2432	NASDAQ	TER	Fri, Jan 18, 2002	26.60	27.80	26.39	27.15
2431	NASDAQ	TER	Thu, Jan 17, 2002	28.75	28.75	26.67	27.00
2430	NASDAQ	TER	Wed, Jan 16, 2002	31.20	31.21	28.50	28.50
2429	NASDAQ	TER	Tue, Jan 15, 2002	33.15	33.90	32.83	33.50
2428	NASDAQ	TER	Mon, Jan 14, 2002	33.48	34.24	33.07	33.21
2427	NASDAQ	TER	Fri, Jan 11, 2002	33.97	34.86	33.00	33.48
2426	NASDAQ	TER	Thu, Jan 10, 2002	34.25	34.61	33.40	33.97
2425	NASDAQ	TER	Wed, Jan 9, 2002	34.99	35.65	34.28	34.65
2424	NASDAQ	TER	Tue, Jan 8, 2002	33.70	34.88	33.20	34.39
2423	NASDAQ	TER	Mon, Jan 7, 2002	34.15	34.50	33.43	34.10
2422	NASDAQ	TER	Fri, Jan 4, 2002	33.70	33.98	32.40	33.78
2421	NASDAQ	TER	Thu, Jan 3, 2002	30.90	33.49	30.90	33.48
2420	NASDAQ	TER	Wed, Jan 2, 2002	30.40	30.75	29.51	30.75
2419	NASDAQ	TER	Mon, Dec 31, 2001	30.30	30.47	29.74	30.14
2418	NASDAQ	TER	Fri, Dec 28, 2001	30.02	30.72	29.99	30.30
2417	NASDAQ	TER	Thu, Dec 27, 2001	28.79	30.05	28.79	29.93
2416	NASDAQ	TER	Wed, Dec 26, 2001	28.43	29.90	28.25	28.80
2415	NASDAQ	TER	Mon, Dec 24, 2001	28.95	29.19	28.20	28.20
2414	NASDAQ	TER	Fri, Dec 21, 2001	28.75	29.30	28.30	29.19
2413	NASDAQ	TER	Thu, Dec 20, 2001	29.75	29.92	28.11	28.21
2412	NASDAQ	TER	Wed, Dec 19, 2001	30.75	30.75	29.66	29.77
2411	NASDAQ	TER	Tue, Dec 18, 2001	30.65	31.80	30.58	31.44
2410	NASDAQ	TER	Mon, Dec 17, 2001	29.53	31.29	29.45	30.62
2409	NASDAQ	TER	Fri, Dec 14, 2001	28.70	29.74	28.31	29.53
2408	NASDAQ	TER	Thu, Dec 13, 2001	30.20	30.39	28.40	28.51
2407	NASDAQ	TER	Wed, Dec 12, 2001	30.97	31.56	30.01	31.20
2406	NASDAQ	TER	Tue, Dec 11, 2001	31.35	31.80	30.60	30.97
2405	NASDAQ	TER	Mon, Dec 10, 2001	31.63	32.00	30.50	30.64
2404	NASDAQ	TER	Fri, Dec 7, 2001	32.20	32.90	31.41	31.63
2403	NASDAQ	TER	Thu, Dec 6, 2001	32.00	33.00	31.62	32.55
2402	NASDAQ	TER	Wed, Dec 5, 2001	30.00	32.40	29.98	32.11
2401	NASDAQ	TER	Tue, Dec 4, 2001	28.00	29.75	27.75	29.25
2400	NASDAQ	TER	Mon, Dec 3, 2001	27.86	28.49	27.05	27.45
2399	NASDAQ	TER	Fri, Nov 30, 2001	28.97	28.98	27.60	27.86
2398	NASDAQ	TER	Thu, Nov 29, 2001	27.80	29.49	27.80	29.39
2397	NASDAQ	TER	Wed, Nov 28, 2001	28.75	29.20	27.79	27.79
2396	NASDAQ	TER	Tue, Nov 27, 2001	29.11	30.00	27.77	29.00
2395	NASDAQ	TER	Mon, Nov 26, 2001	26.70	30.25	26.70	29.11
2394	NASDAQ	TER	Fri, Nov 23, 2001	26.60	27.36	26.01	27.06
2393	NASDAQ	TER	Wed, Nov 21, 2001	26.00	26.70	25.50	26.42
2392	NASDAQ	TER	Tue, Nov 20, 2001	27.35	27.36	25.82	26.06
2391	NASDAQ	TER	Mon, Nov 19, 2001	27.47	28.05	26.94	27.80
2390	NASDAQ	TER	Fri, Nov 16, 2001	27.75	28.24	27.38	27.47
2389	NASDAQ	TER	Thu, Nov 15, 2001	27.00	28.03	26.75	27.20
2388	NASDAQ	TER	Wed, Nov 14, 2001	28.50	29.00	27.03	27.49
2387	NASDAQ	TER	Tue, Nov 13, 2001	28.10	28.70	27.00	27.90
2386	NASDAQ	TER	Mon, Nov 12, 2001	25.64	27.00	24.37	26.75
2385	NASDAQ	TER	Fri, Nov 9, 2001	25.75	26.56	25.20	25.86
2384	NASDAQ	TER	Thu, Nov 8, 2001	26.90	27.99	25.80	26.05
2383	NASDAQ	TER	Wed, Nov 7, 2001	26.00	27.16	25.42	26.20
2382	NASDAQ	TER	Tue, Nov 6, 2001	25.20	26.25	24.75	26.05
2381	NASDAQ	TER	Mon, Nov 5, 2001	26.20	26.73	25.53	25.71
2380	NASDAQ	TER	Fri, Nov 2, 2001	25.25	26.33	25.08	26.18
2379	NASDAQ	TER	Thu, Nov 1, 2001	23.95	25.25	23.36	25.00
2378	NASDAQ	TER	Wed, Oct 31, 2001	23.60	23.60	22.30	23.05
2377	NASDAQ	TER	Tue, Oct 30, 2001	22.20	22.50	21.26	21.54
2376	NASDAQ	TER	Mon, Oct 29, 2001	23.95	23.95	22.08	22.20
2375	NASDAQ	TER	Fri, Oct 26, 2001	23.30	24.60	23.10	23.79
2374	NASDAQ	TER	Thu, Oct 25, 2001	21.45	23.55	20.83	23.55
2373	NASDAQ	TER	Wed, Oct 24, 2001	19.81	21.80	19.56	21.80
2372	NASDAQ	TER	Tue, Oct 23, 2001	19.90	20.40	19.37	19.82
2371	NASDAQ	TER	Mon, Oct 22, 2001	19.01	19.96	18.61	19.89
2370	NASDAQ	TER	Fri, Oct 19, 2001	18.60	19.20	18.50	19.01
2369	NASDAQ	TER	Thu, Oct 18, 2001	21.23	21.24	19.71	20.00
2368	NASDAQ	TER	Wed, Oct 17, 2001	23.95	24.21	21.25	21.25
2367	NASDAQ	TER	Tue, Oct 16, 2001	23.10	23.80	22.58	23.30
2366	NASDAQ	TER	Mon, Oct 15, 2001	22.35	23.15	22.28	22.92
2365	NASDAQ	TER	Fri, Oct 12, 2001	25.60	25.76	23.55	24.55
2364	NASDAQ	TER	Thu, Oct 11, 2001	23.30	26.40	23.30	26.06
2363	NASDAQ	TER	Wed, Oct 10, 2001	21.38	23.00	21.02	22.85
2362	NASDAQ	TER	Tue, Oct 9, 2001	22.60	22.80	21.22	21.38
2361	NASDAQ	TER	Mon, Oct 8, 2001	21.39	22.74	20.85	22.30
2360	NASDAQ	TER	Fri, Oct 5, 2001	21.56	21.95	20.15	21.40
2359	NASDAQ	TER	Thu, Oct 4, 2001	21.74	22.86	21.30	21.56
2358	NASDAQ	TER	Wed, Oct 3, 2001	19.55	21.98	19.12	20.85
2357	NASDAQ	TER	Tue, Oct 2, 2001	19.60	20.53	19.05	19.50
2356	NASDAQ	TER	Mon, Oct 1, 2001	19.98	20.00	19.00	19.39
2355	NASDAQ	TER	Fri, Sep 28, 2001	19.60	20.49	19.15	19.50
2354	NASDAQ	TER	Thu, Sep 27, 2001	20.00	20.15	18.43	19.00
2353	NASDAQ	TER	Wed, Sep 26, 2001	21.40	21.68	19.57	19.65
2352	NASDAQ	TER	Tue, Sep 25, 2001	21.75	23.19	21.30	21.60
2351	NASDAQ	TER	Mon, Sep 24, 2001	21.20	22.69	20.35	21.90
2350	NASDAQ	TER	Fri, Sep 21, 2001	19.25	20.50	19.06	20.10
2349	NASDAQ	TER	Thu, Sep 20, 2001	23.60	24.00	21.00	21.17
2348	NASDAQ	TER	Wed, Sep 19, 2001	25.15	25.48	22.28	24.12
2347	NASDAQ	TER	Tue, Sep 18, 2001	25.85	26.49	24.25	24.26
2346	NASDAQ	TER	Mon, Sep 17, 2001	25.75	27.39	24.96	25.92
2345	NASDAQ	TER	Mon, Sep 10, 2001	29.00	29.59	28.00	28.58
2344	NASDAQ	TER	Fri, Sep 7, 2001	28.30	30.49	28.28	29.52
2343	NASDAQ	TER	Thu, Sep 6, 2001	29.35	29.70	28.11	28.98
2342	NASDAQ	TER	Wed, Sep 5, 2001	30.51	31.65	28.85	30.27
2341	NASDAQ	TER	Tue, Sep 4, 2001	32.77	33.15	31.22	31.27
2340	NASDAQ	TER	Fri, Aug 31, 2001	32.50	33.00	31.85	32.78
2339	NASDAQ	TER	Thu, Aug 30, 2001	33.45	33.45	32.21	33.05
2338	NASDAQ	TER	Wed, Aug 29, 2001	34.40	34.57	33.40	33.53
2337	NASDAQ	TER	Tue, Aug 28, 2001	35.33	35.70	34.02	34.21
2336	NASDAQ	TER	Mon, Aug 27, 2001	35.05	36.47	34.80	35.33
2335	NASDAQ	TER	Fri, Aug 24, 2001	31.75	35.12	31.65	35.05
2334	NASDAQ	TER	Thu, Aug 23, 2001	31.39	31.99	31.10	31.26
2333	NASDAQ	TER	Wed, Aug 22, 2001	30.40	31.64	29.78	31.49
2332	NASDAQ	TER	Tue, Aug 21, 2001	30.74	30.97	29.15	29.34
2331	NASDAQ	TER	Mon, Aug 20, 2001	29.90	30.82	29.71	30.74
2330	NASDAQ	TER	Fri, Aug 17, 2001	30.00	30.50	29.61	30.13
2329	NASDAQ	TER	Thu, Aug 16, 2001	31.00	31.35	30.27	31.35
2328	NASDAQ	TER	Wed, Aug 15, 2001	32.16	32.70	31.21	31.32
2327	NASDAQ	TER	Tue, Aug 14, 2001	32.56	32.95	32.02	32.15
2326	NASDAQ	TER	Mon, Aug 13, 2001	32.45	32.80	31.36	32.55
2325	NASDAQ	TER	Fri, Aug 10, 2001	32.40	32.85	31.15	32.43
2324	NASDAQ	TER	Thu, Aug 9, 2001	32.25	33.40	31.75	32.50
2323	NASDAQ	TER	Wed, Aug 8, 2001	34.00	34.35	32.10	32.20
2322	NASDAQ	TER	Tue, Aug 7, 2001	33.92	34.59	33.39	34.10
2321	NASDAQ	TER	Mon, Aug 6, 2001	34.39	34.95	34.08	34.64
2320	NASDAQ	TER	Fri, Aug 3, 2001	35.75	35.75	34.61	34.90
2319	NASDAQ	TER	Thu, Aug 2, 2001	35.10	36.45	35.10	35.86
2318	NASDAQ	TER	Wed, Aug 1, 2001	35.30	36.25	34.82	35.10
2317	NASDAQ	TER	Tue, Jul 31, 2001	33.97	35.32	33.79	33.98
2316	NASDAQ	TER	Mon, Jul 30, 2001	33.92	34.85	32.82	33.96
2315	NASDAQ	TER	Fri, Jul 27, 2001	33.00	34.40	32.65	33.97
2314	NASDAQ	TER	Thu, Jul 26, 2001	31.25	33.10	30.34	32.90
2313	NASDAQ	TER	Wed, Jul 25, 2001	31.69	31.87	29.95	31.10
2312	NASDAQ	TER	Tue, Jul 24, 2001	32.04	32.90	31.26	31.57
2311	NASDAQ	TER	Mon, Jul 23, 2001	33.07	33.28	31.72	32.04
2310	NASDAQ	TER	Fri, Jul 20, 2001	32.55	33.39	32.25	32.90
2309	NASDAQ	TER	Thu, Jul 19, 2001	32.50	33.42	32.39	33.20
2308	NASDAQ	TER	Wed, Jul 18, 2001	31.50	32.50	31.05	31.50
2307	NASDAQ	TER	Tue, Jul 17, 2001	30.75	32.87	30.20	32.79
2306	NASDAQ	TER	Mon, Jul 16, 2001	33.95	33.99	31.00	31.20
2305	NASDAQ	TER	Fri, Jul 13, 2001	33.75	34.96	32.82	33.76
2304	NASDAQ	TER	Thu, Jul 12, 2001	32.25	34.60	32.17	34.30
2303	NASDAQ	TER	Wed, Jul 11, 2001	30.00	31.46	29.76	31.00
2302	NASDAQ	TER	Tue, Jul 10, 2001	32.50	32.99	30.20	30.43
2301	NASDAQ	TER	Mon, Jul 9, 2001	32.40	32.50	31.74	32.08
2300	NASDAQ	TER	Fri, Jul 6, 2001	34.90	34.97	32.29	32.40
2299	NASDAQ	TER	Thu, Jul 5, 2001	36.40	36.49	35.42	35.90
2298	NASDAQ	TER	Tue, Jul 3, 2001	37.12	37.45	36.18	36.99
2297	NASDAQ	TER	Mon, Jul 2, 2001	35.05	37.05	35.05	36.32
2296	NASDAQ	TER	Fri, Jun 29, 2001	35.00	37.50	33.10	35.00
2295	NASDAQ	TER	Thu, Jun 28, 2001	34.00	35.31	33.90	34.81
2294	NASDAQ	TER	Wed, Jun 27, 2001	34.05	34.45	33.02	33.50
2293	NASDAQ	TER	Tue, Jun 26, 2001	34.10	35.15	33.65	34.67
2292	NASDAQ	TER	Mon, Jun 25, 2001	35.05	35.34	33.92	34.74
2291	NASDAQ	TER	Fri, Jun 22, 2001	34.90	36.06	34.52	34.90
2290	NASDAQ	TER	Thu, Jun 21, 2001	35.00	35.65	33.75	34.28
2289	NASDAQ	TER	Wed, Jun 20, 2001	36.00	36.00	34.60	35.00
2288	NASDAQ	TER	Tue, Jun 19, 2001	41.05	41.40	37.74	38.15
2287	NASDAQ	TER	Mon, Jun 18, 2001	41.25	41.74	39.60	40.08
2286	NASDAQ	TER	Fri, Jun 15, 2001	39.90	41.25	39.10	40.22
2285	NASDAQ	TER	Thu, Jun 14, 2001	42.00	42.00	39.56	39.90
2284	NASDAQ	TER	Wed, Jun 13, 2001	43.96	44.93	42.01	42.30
2283	NASDAQ	TER	Tue, Jun 12, 2001	42.49	44.00	40.85	43.96
2282	NASDAQ	TER	Mon, Jun 11, 2001	44.90	44.90	42.56	43.04
2281	NASDAQ	TER	Fri, Jun 8, 2001	46.00	46.90	44.89	45.09
2280	NASDAQ	TER	Thu, Jun 7, 2001	43.21	46.75	43.00	46.62
2279	NASDAQ	TER	Wed, Jun 6, 2001	43.00	43.99	41.95	43.21
2278	NASDAQ	TER	Tue, Jun 5, 2001	41.50	43.95	40.60	43.47
2277	NASDAQ	TER	Mon, Jun 4, 2001	41.87	42.48	39.80	40.40
2276	NASDAQ	TER	Fri, Jun 1, 2001	40.60	42.50	39.86	41.75
2275	NASDAQ	TER	Thu, May 31, 2001	39.47	40.90	39.34	39.85
2274	NASDAQ	TER	Wed, May 30, 2001	41.00	41.01	38.90	39.48
2273	NASDAQ	TER	Tue, May 29, 2001	43.35	43.64	41.69	42.20
2272	NASDAQ	TER	Fri, May 25, 2001	44.16	45.25	44.02	44.49
2271	NASDAQ	TER	Thu, May 24, 2001	43.30	44.00	42.85	43.92
2270	NASDAQ	TER	Wed, May 23, 2001	45.00	45.04	43.27	43.40
2269	NASDAQ	TER	Tue, May 22, 2001	46.55	47.21	45.70	45.90
2268	NASDAQ	TER	Mon, May 21, 2001	42.45	47.20	42.35	47.19
2267	NASDAQ	TER	Fri, May 18, 2001	42.15	43.30	42.08	42.70
2266	NASDAQ	TER	Thu, May 17, 2001	41.45	43.20	40.90	42.94
2265	NASDAQ	TER	Wed, May 16, 2001	38.00	42.00	37.35	41.21
2264	NASDAQ	TER	Tue, May 15, 2001	37.75	39.60	37.00	38.15
2263	NASDAQ	TER	Mon, May 14, 2001	38.50	38.59	37.13	37.52
2262	NASDAQ	TER	Fri, May 11, 2001	38.95	39.49	38.18	38.73
2261	NASDAQ	TER	Thu, May 10, 2001	40.00	40.10	38.24	38.50
2260	NASDAQ	TER	Wed, May 9, 2001	35.75	37.33	34.81	36.25
2259	NASDAQ	TER	Tue, May 8, 2001	35.90	36.09	35.05	35.94
2258	NASDAQ	TER	Mon, May 7, 2001	36.40	36.75	35.15	35.23
2257	NASDAQ	TER	Fri, May 4, 2001	35.80	36.55	35.30	35.70
2256	NASDAQ	TER	Thu, May 3, 2001	37.10	37.38	36.45	36.95
2255	NASDAQ	TER	Wed, May 2, 2001	38.95	39.20	37.75	38.14
2254	NASDAQ	TER	Tue, May 1, 2001	39.49	39.49	37.31	38.25
2253	NASDAQ	TER	Mon, Apr 30, 2001	38.60	40.50	37.60	39.50
2252	NASDAQ	TER	Fri, Apr 27, 2001	37.60	38.58	36.75	37.54
2251	NASDAQ	TER	Thu, Apr 26, 2001	37.40	38.25	36.35	36.92
2250	NASDAQ	TER	Wed, Apr 25, 2001	35.25	37.40	34.75	36.57
2249	NASDAQ	TER	Tue, Apr 24, 2001	35.90	38.10	35.00	35.80
2248	NASDAQ	TER	Mon, Apr 23, 2001	36.78	36.78	34.76	35.22
2247	NASDAQ	TER	Fri, Apr 20, 2001	39.25	39.25	36.50	37.30
2246	NASDAQ	TER	Thu, Apr 19, 2001	35.40	38.60	35.00	38.02
2245	NASDAQ	TER	Wed, Apr 18, 2001	35.00	37.70	34.52	35.00
2244	NASDAQ	TER	Tue, Apr 17, 2001	33.50	35.26	31.90	33.30
2243	NASDAQ	TER	Mon, Apr 16, 2001	34.40	34.89	32.69	33.50
2242	NASDAQ	TER	Thu, Apr 12, 2001	32.50	35.39	31.79	34.62
2241	NASDAQ	TER	Wed, Apr 11, 2001	35.25	35.80	32.10	33.25
2240	NASDAQ	TER	Tue, Apr 10, 2001	29.00	32.30	28.23	31.76
2239	NASDAQ	TER	Mon, Apr 9, 2001	29.61	30.30	27.31	29.00
2238	NASDAQ	TER	Fri, Apr 6, 2001	30.05	31.11	28.80	29.61
2237	NASDAQ	TER	Thu, Apr 5, 2001	28.10	31.50	28.02	31.25
2236	NASDAQ	TER	Wed, Apr 4, 2001	28.50	28.90	26.25	26.75
2235	NASDAQ	TER	Tue, Apr 3, 2001	30.00	30.31	28.46	29.00
2234	NASDAQ	TER	Mon, Apr 2, 2001	33.48	33.67	28.67	29.72
2233	NASDAQ	TER	Fri, Mar 30, 2001	34.14	34.14	32.05	33.00
2232	NASDAQ	TER	Thu, Mar 29, 2001	34.97	37.00	33.26	34.39
2231	NASDAQ	TER	Wed, Mar 28, 2001	37.50	37.50	34.19	34.43
2230	NASDAQ	TER	Tue, Mar 27, 2001	36.60	39.49	36.17	37.60
2229	NASDAQ	TER	Mon, Mar 26, 2001	37.88	38.50	36.86	37.58
2228	NASDAQ	TER	Fri, Mar 23, 2001	37.50	38.49	36.41	37.88
2227	NASDAQ	TER	Thu, Mar 22, 2001	33.53	36.00	32.51	36.00
2226	NASDAQ	TER	Wed, Mar 21, 2001	32.81	35.00	32.50	32.96
2225	NASDAQ	TER	Tue, Mar 20, 2001	35.10	36.00	32.73	32.81
2224	NASDAQ	TER	Mon, Mar 19, 2001	31.43	35.20	31.02	34.94
2223	NASDAQ	TER	Fri, Mar 16, 2001	32.05	33.02	31.25	31.42
2222	NASDAQ	TER	Thu, Mar 15, 2001	35.95	35.95	32.76	33.00
2221	NASDAQ	TER	Wed, Mar 14, 2001	33.25	35.30	32.05	34.75
2220	NASDAQ	TER	Tue, Mar 13, 2001	33.47	34.67	32.61	34.50
2219	NASDAQ	TER	Mon, Mar 12, 2001	33.40	34.58	31.50	32.60
2218	NASDAQ	TER	Fri, Mar 9, 2001	33.10	35.00	33.10	33.65
2217	NASDAQ	TER	Thu, Mar 8, 2001	35.76	36.80	35.26	36.01
2216	NASDAQ	TER	Wed, Mar 7, 2001	36.25	36.85	35.10	36.18
2215	NASDAQ	TER	Tue, Mar 6, 2001	37.85	38.70	36.00	36.01
2214	NASDAQ	TER	Mon, Mar 5, 2001	35.10	36.60	34.25	36.45
2213	NASDAQ	TER	Fri, Mar 2, 2001	30.00	35.00	29.95	33.16
2212	NASDAQ	TER	Thu, Mar 1, 2001	30.11	31.23	29.05	31.00
2211	NASDAQ	TER	Wed, Feb 28, 2001	33.90	33.90	30.62	31.23
2210	NASDAQ	TER	Tue, Feb 27, 2001	35.80	36.56	33.00	33.10
2209	NASDAQ	TER	Mon, Feb 26, 2001	36.15	36.35	35.00	35.82
2208	NASDAQ	TER	Fri, Feb 23, 2001	37.29	37.90	34.00	35.83
2207	NASDAQ	TER	Thu, Feb 22, 2001	38.00	38.95	36.65	37.29
2206	NASDAQ	TER	Wed, Feb 21, 2001	35.50	38.97	35.26	37.95
2205	NASDAQ	TER	Tue, Feb 20, 2001	38.85	39.25	36.14	36.84
2204	NASDAQ	TER	Fri, Feb 16, 2001	39.30	39.84	38.14	39.00
2203	NASDAQ	TER	Thu, Feb 15, 2001	40.95	43.00	39.25	41.70
2202	NASDAQ	TER	Wed, Feb 14, 2001	36.70	39.84	34.80	39.35
2201	NASDAQ	TER	Tue, Feb 13, 2001	35.60	37.06	35.10	35.13
2200	NASDAQ	TER	Mon, Feb 12, 2001	35.30	36.68	34.55	35.85
2199	NASDAQ	TER	Fri, Feb 9, 2001	35.25	35.86	34.60	35.10
2198	NASDAQ	TER	Thu, Feb 8, 2001	35.40	37.24	35.01	35.01
2197	NASDAQ	TER	Wed, Feb 7, 2001	37.90	38.85	34.75	35.00
2196	NASDAQ	TER	Tue, Feb 6, 2001	37.70	40.00	37.70	37.90
2195	NASDAQ	TER	Mon, Feb 5, 2001	38.95	38.96	37.03	37.53
2194	NASDAQ	TER	Fri, Feb 2, 2001	41.00	42.22	39.26	39.38
2193	NASDAQ	TER	Thu, Feb 1, 2001	43.60	43.90	41.00	41.00
2192	NASDAQ	TER	Wed, Jan 31, 2001	43.20	44.05	42.60	43.82
2191	NASDAQ	TER	Tue, Jan 30, 2001	41.52	42.74	41.05	41.86
2190	NASDAQ	TER	Mon, Jan 29, 2001	39.35	42.00	38.89	41.52
2189	NASDAQ	TER	Fri, Jan 26, 2001	38.75	40.69	37.81	39.56
2188	NASDAQ	TER	Thu, Jan 25, 2001	40.00	40.06	38.38	38.69
2187	NASDAQ	TER	Wed, Jan 24, 2001	38.38	40.88	38.38	40.19
2186	NASDAQ	TER	Tue, Jan 23, 2001	38.19	38.44	37.19	38.13
2185	NASDAQ	TER	Mon, Jan 22, 2001	38.31	39.56	37.56	38.44
2184	NASDAQ	TER	Fri, Jan 19, 2001	39.69	40.00	38.38	39.06
2183	NASDAQ	TER	Thu, Jan 18, 2001	37.13	39.69	36.75	39.69
2182	NASDAQ	TER	Wed, Jan 17, 2001	38.50	40.00	37.44	37.75
2181	NASDAQ	TER	Tue, Jan 16, 2001	38.50	38.94	35.88	36.69
2180	NASDAQ	TER	Fri, Jan 12, 2001	41.75	42.75	39.50	40.00
2179	NASDAQ	TER	Thu, Jan 11, 2001	38.56	41.81	38.06	41.81
2178	NASDAQ	TER	Wed, Jan 10, 2001	37.25	40.50	37.06	39.44
2177	NASDAQ	TER	Tue, Jan 9, 2001	39.63	41.25	38.44	39.50
2176	NASDAQ	TER	Mon, Jan 8, 2001	36.63	39.75	34.31	39.63
2175	NASDAQ	TER	Fri, Jan 5, 2001	39.13	39.19	34.88	36.44
2174	NASDAQ	TER	Thu, Jan 4, 2001	39.50	42.63	38.63	39.38
2173	NASDAQ	TER	Wed, Jan 3, 2001	36.06	40.44	33.63	39.50
2172	NASDAQ	TER	Tue, Jan 2, 2001	37.25	38.75	35.56	37.50
2171	NASDAQ	TER	Fri, Dec 29, 2000	38.25	39.19	36.31	37.25
2170	NASDAQ	TER	Thu, Dec 28, 2000	37.63	38.81	36.81	38.31
2169	NASDAQ	TER	Wed, Dec 27, 2000	36.19	39.19	35.06	38.13
2168	NASDAQ	TER	Tue, Dec 26, 2000	36.25	36.38	34.38	35.88
2167	NASDAQ	TER	Fri, Dec 22, 2000	33.06	36.31	33.06	36.00
2166	NASDAQ	TER	Thu, Dec 21, 2000	32.31	34.50	31.63	32.19
2165	NASDAQ	TER	Wed, Dec 20, 2000	33.31	34.50	31.31	32.31
2164	NASDAQ	TER	Tue, Dec 19, 2000	33.88	37.75	33.69	34.75
2163	NASDAQ	TER	Mon, Dec 18, 2000	34.63	35.19	33.63	34.31
2162	NASDAQ	TER	Fri, Dec 15, 2000	34.38	35.31	32.56	34.50
2161	NASDAQ	TER	Thu, Dec 14, 2000	34.94	35.81	34.13	34.94
2160	NASDAQ	TER	Wed, Dec 13, 2000	37.81	38.88	34.88	35.00
2159	NASDAQ	TER	Tue, Dec 12, 2000	40.50	40.50	37.31	37.50
2158	NASDAQ	TER	Mon, Dec 11, 2000	37.88	41.63	36.44	40.50
2157	NASDAQ	TER	Fri, Dec 8, 2000	36.38	38.44	35.94	38.31
2156	NASDAQ	TER	Thu, Dec 7, 2000	34.94	35.44	33.50	34.94
2155	NASDAQ	TER	Wed, Dec 6, 2000	35.06	37.44	34.94	36.00
2154	NASDAQ	TER	Tue, Dec 5, 2000	32.50	36.00	32.31	36.00
2153	NASDAQ	TER	Mon, Dec 4, 2000	31.38	33.00	30.81	31.38
2152	NASDAQ	TER	Fri, Dec 1, 2000	30.06	33.25	30.06	31.50
2151	NASDAQ	TER	Thu, Nov 30, 2000	29.94	30.94	28.75	30.06
2150	NASDAQ	TER	Wed, Nov 29, 2000	30.50	31.94	29.75	31.69
2149	NASDAQ	TER	Tue, Nov 28, 2000	34.88	35.44	30.56	30.75
2148	NASDAQ	TER	Mon, Nov 27, 2000	38.94	39.31	34.13	34.50
2147	NASDAQ	TER	Fri, Nov 24, 2000	34.75	38.50	34.44	38.50
2146	NASDAQ	TER	Wed, Nov 22, 2000	33.56	36.06	32.75	33.13
2145	NASDAQ	TER	Tue, Nov 21, 2000	36.63	37.94	32.19	33.13
2144	NASDAQ	TER	Mon, Nov 20, 2000	33.56	38.25	32.94	36.56
2143	NASDAQ	TER	Fri, Nov 17, 2000	33.00	34.75	32.25	33.50
2142	NASDAQ	TER	Thu, Nov 16, 2000	34.88	35.13	33.31	33.44
2141	NASDAQ	TER	Wed, Nov 15, 2000	35.13	36.19	34.44	35.75
2140	NASDAQ	TER	Tue, Nov 14, 2000	34.19	35.38	33.31	35.13
2139	NASDAQ	TER	Mon, Nov 13, 2000	28.63	34.38	28.50	33.88
2138	NASDAQ	TER	Fri, Nov 10, 2000	28.63	29.81	28.44	29.00
2137	NASDAQ	TER	Thu, Nov 9, 2000	28.63	30.56	28.19	29.94
2136	NASDAQ	TER	Wed, Nov 8, 2000	31.50	31.56	29.44	29.44
2135	NASDAQ	TER	Tue, Nov 7, 2000	32.50	32.63	30.88	31.13
2134	NASDAQ	TER	Mon, Nov 6, 2000	32.25	32.94	32.00	32.50
2133	NASDAQ	TER	Fri, Nov 3, 2000	33.00	33.00	31.56	32.13
2132	NASDAQ	TER	Thu, Nov 2, 2000	33.00	34.00	32.38	32.69
2131	NASDAQ	TER	Wed, Nov 1, 2000	30.00	32.31	29.56	31.00
2130	NASDAQ	TER	Tue, Oct 31, 2000	30.00	32.50	29.63	31.25
2129	NASDAQ	TER	Mon, Oct 30, 2000	28.00	30.13	27.31	29.06
2128	NASDAQ	TER	Fri, Oct 27, 2000	30.25	30.31	27.31	28.06
2127	NASDAQ	TER	Thu, Oct 26, 2000	29.50	31.00	28.06	31.00
2126	NASDAQ	TER	Wed, Oct 25, 2000	28.88	28.94	27.19	27.75
2125	NASDAQ	TER	Tue, Oct 24, 2000	30.00	30.44	29.00	29.25
2124	NASDAQ	TER	Mon, Oct 23, 2000	28.31	31.00	28.13	30.50
2123	NASDAQ	TER	Fri, Oct 20, 2000	28.00	28.81	27.31	28.19
2122	NASDAQ	TER	Thu, Oct 19, 2000	26.13	28.13	25.13	27.50
2121	NASDAQ	TER	Wed, Oct 18, 2000	24.25	26.50	23.19	24.31
2120	NASDAQ	TER	Tue, Oct 17, 2000	32.00	32.00	23.00	25.00
2119	NASDAQ	TER	Mon, Oct 16, 2000	36.75	36.75	33.94	34.44
2118	NASDAQ	TER	Fri, Oct 13, 2000	32.81	37.50	32.25	37.44
2117	NASDAQ	TER	Thu, Oct 12, 2000	34.25	35.00	31.31	32.38
2116	NASDAQ	TER	Wed, Oct 11, 2000	30.88	34.69	30.38	32.69
2115	NASDAQ	TER	Tue, Oct 10, 2000	32.00	33.13	30.31	31.31
2114	NASDAQ	TER	Mon, Oct 9, 2000	33.94	34.13	31.25	32.69
2113	NASDAQ	TER	Fri, Oct 6, 2000	32.63	33.69	31.06	33.19
2112	NASDAQ	TER	Thu, Oct 5, 2000	33.75	33.88	32.19	32.88
2111	NASDAQ	TER	Wed, Oct 4, 2000	32.81	34.44	31.38	34.00
2110	NASDAQ	TER	Tue, Oct 3, 2000	34.50	34.50	32.19	32.56
2109	NASDAQ	TER	Mon, Oct 2, 2000	35.50	36.13	33.13	33.50
2108	NASDAQ	TER	Fri, Sep 29, 2000	37.00	37.56	34.94	35.00
2107	NASDAQ	TER	Thu, Sep 28, 2000	36.88	39.44	36.50	38.25
2106	NASDAQ	TER	Wed, Sep 27, 2000	39.50	39.75	36.13	37.19
2105	NASDAQ	TER	Tue, Sep 26, 2000	38.44	40.56	38.06	38.69
2104	NASDAQ	TER	Mon, Sep 25, 2000	39.50	40.69	39.00	39.00
2103	NASDAQ	TER	Fri, Sep 22, 2000	38.00	40.00	37.63	39.00
2102	NASDAQ	TER	Thu, Sep 21, 2000	42.00	43.31	36.00	36.50
2101	NASDAQ	TER	Wed, Sep 20, 2000	51.19	51.50	48.31	49.22
2100	NASDAQ	TER	Tue, Sep 19, 2000	48.75	51.75	48.56	51.25
2099	NASDAQ	TER	Mon, Sep 18, 2000	48.50	50.94	47.50	47.88
2098	NASDAQ	TER	Fri, Sep 15, 2000	50.94	51.88	48.44	51.88
2097	NASDAQ	TER	Thu, Sep 14, 2000	52.38	53.69	51.00	51.50
2096	NASDAQ	TER	Wed, Sep 13, 2000	51.31	52.00	50.00	51.44
2095	NASDAQ	TER	Tue, Sep 12, 2000	57.00	57.00	53.19	53.56
2094	NASDAQ	TER	Mon, Sep 11, 2000	57.19	59.94	55.75	57.19
2093	NASDAQ	TER	Fri, Sep 8, 2000	59.94	60.00	56.75	57.00
2092	NASDAQ	TER	Thu, Sep 7, 2000	59.38	62.25	59.00	61.88
2091	NASDAQ	TER	Wed, Sep 6, 2000	62.50	62.50	59.13	59.31
2090	NASDAQ	TER	Tue, Sep 5, 2000	65.63	65.63	63.19	63.75
2089	NASDAQ	TER	Fri, Sep 1, 2000	65.44	65.56	63.50	63.94
2088	NASDAQ	TER	Thu, Aug 31, 2000	64.81	65.38	64.00	64.83
2087	NASDAQ	TER	Wed, Aug 30, 2000	67.50	67.81	64.00	64.44
2086	NASDAQ	TER	Tue, Aug 29, 2000	67.38	68.00	67.06	67.44
2085	NASDAQ	TER	Mon, Aug 28, 2000	68.31	69.00	67.00	67.31
2084	NASDAQ	TER	Fri, Aug 25, 2000	69.00	69.38	67.06	68.06
2083	NASDAQ	TER	Thu, Aug 24, 2000	70.00	70.00	68.50	69.13
2082	NASDAQ	TER	Wed, Aug 23, 2000	64.00	67.63	63.75	67.25
2081	NASDAQ	TER	Tue, Aug 22, 2000	64.06	64.44	62.56	63.56
2080	NASDAQ	TER	Mon, Aug 21, 2000	68.19	68.19	63.00	64.31
2079	NASDAQ	TER	Fri, Aug 18, 2000	67.25	69.06	66.31	66.88
2078	NASDAQ	TER	Thu, Aug 17, 2000	60.25	64.50	59.50	63.31
2077	NASDAQ	TER	Wed, Aug 16, 2000	60.25	62.94	59.38	59.81
2076	NASDAQ	TER	Tue, Aug 15, 2000	58.69	60.44	57.69	58.88
2075	NASDAQ	TER	Mon, Aug 14, 2000	53.81	57.94	53.00	57.56
2074	NASDAQ	TER	Fri, Aug 11, 2000	52.88	54.75	51.56	53.81
2073	NASDAQ	TER	Thu, Aug 10, 2000	51.50	53.88	50.88	52.88
2072	NASDAQ	TER	Wed, Aug 9, 2000	53.56	53.75	51.25	51.50
2071	NASDAQ	TER	Tue, Aug 8, 2000	54.88	55.50	51.31	52.19
2070	NASDAQ	TER	Mon, Aug 7, 2000	51.94	55.63	51.50	54.88
2069	NASDAQ	TER	Fri, Aug 4, 2000	55.00	55.13	48.88	51.31
2068	NASDAQ	TER	Thu, Aug 3, 2000	47.50	54.38	45.94	53.63
2067	NASDAQ	TER	Wed, Aug 2, 2000	60.00	63.19	58.75	59.19
2066	NASDAQ	TER	Tue, Aug 1, 2000	62.88	62.88	60.50	61.00
2065	NASDAQ	TER	Mon, Jul 31, 2000	59.88	63.88	59.75	63.00
2064	NASDAQ	TER	Fri, Jul 28, 2000	58.00	61.00	56.00	59.88
2063	NASDAQ	TER	Thu, Jul 27, 2000	61.13	61.75	55.56	55.75
2062	NASDAQ	TER	Wed, Jul 26, 2000	61.38	63.38	60.13	61.00
2061	NASDAQ	TER	Tue, Jul 25, 2000	66.50	66.81	62.50	64.31
2060	NASDAQ	TER	Mon, Jul 24, 2000	68.81	69.63	64.13	65.75
2059	NASDAQ	TER	Fri, Jul 21, 2000	69.50	70.06	68.38	68.75
2058	NASDAQ	TER	Thu, Jul 20, 2000	70.00	72.88	69.06	70.50
2057	NASDAQ	TER	Wed, Jul 19, 2000	69.00	70.75	67.31	70.75
2056	NASDAQ	TER	Tue, Jul 18, 2000	76.06	76.38	67.50	68.00
2055	NASDAQ	TER	Mon, Jul 17, 2000	75.50	79.00	74.56	79.00
2054	NASDAQ	TER	Fri, Jul 14, 2000	72.56	75.50	72.38	75.31
2053	NASDAQ	TER	Thu, Jul 13, 2000	73.63	74.50	68.25	72.25
2052	NASDAQ	TER	Wed, Jul 12, 2000	76.38	78.00	72.31	73.00
2051	NASDAQ	TER	Tue, Jul 11, 2000	79.31	79.81	74.81	75.94
2050	NASDAQ	TER	Mon, Jul 10, 2000	78.25	80.81	77.63	79.25
2049	NASDAQ	TER	Fri, Jul 7, 2000	77.50	81.00	76.38	78.00
2048	NASDAQ	TER	Thu, Jul 6, 2000	73.38	75.75	72.44	75.69
2047	NASDAQ	TER	Wed, Jul 5, 2000	74.25	75.13	71.00	73.13
2046	NASDAQ	TER	Mon, Jul 3, 2000	74.25	77.81	73.56	77.56
2045	NASDAQ	TER	Fri, Jun 30, 2000	76.50	78.75	73.41	73.50
2044	NASDAQ	TER	Thu, Jun 29, 2000	77.00	77.69	73.75	75.00
2043	NASDAQ	TER	Wed, Jun 28, 2000	76.25	79.44	75.31	77.31
2042	NASDAQ	TER	Tue, Jun 27, 2000	78.38	80.69	73.19	76.00
2041	NASDAQ	TER	Mon, Jun 26, 2000	81.13	84.31	76.63	79.25
2040	NASDAQ	TER	Fri, Jun 23, 2000	81.25	82.44	79.63	81.00
2039	NASDAQ	TER	Thu, Jun 22, 2000	80.00	83.88	79.38	81.00
2038	NASDAQ	TER	Wed, Jun 21, 2000	80.00	81.94	78.88	79.25
2037	NASDAQ	TER	Tue, Jun 20, 2000	82.56	85.44	80.13	81.88
2036	NASDAQ	TER	Mon, Jun 19, 2000	81.50	83.94	78.31	83.38
2035	NASDAQ	TER	Fri, Jun 16, 2000	87.50	87.94	79.88	80.75
2034	NASDAQ	TER	Thu, Jun 15, 2000	85.50	87.50	84.13	87.00
2033	NASDAQ	TER	Wed, Jun 14, 2000	88.00	88.88	84.81	84.88
2032	NASDAQ	TER	Tue, Jun 13, 2000	87.75	88.69	83.75	87.13
2031	NASDAQ	TER	Mon, Jun 12, 2000	93.13	93.13	87.00	87.50
2030	NASDAQ	TER	Fri, Jun 9, 2000	94.31	95.50	90.69	91.25
2029	NASDAQ	TER	Thu, Jun 8, 2000	96.63	98.00	91.56	93.63
2028	NASDAQ	TER	Wed, Jun 7, 2000	92.25	95.06	90.63	94.94
2027	NASDAQ	TER	Tue, Jun 6, 2000	96.31	98.69	91.25	92.00
2026	NASDAQ	TER	Mon, Jun 5, 2000	99.19	102.50	94.63	96.00
2025	NASDAQ	TER	Fri, Jun 2, 2000	98.75	101.00	96.50	99.28
2024	NASDAQ	TER	Thu, Jun 1, 2000	86.63	92.00	86.63	90.56
2023	NASDAQ	TER	Wed, May 31, 2000	85.13	88.19	84.75	86.00
2022	NASDAQ	TER	Tue, May 30, 2000	75.69	84.81	75.69	84.56
2021	NASDAQ	TER	Fri, May 26, 2000	74.44	76.50	71.00	72.75
2020	NASDAQ	TER	Thu, May 25, 2000	71.50	78.06	71.25	74.13
2019	NASDAQ	TER	Wed, May 24, 2000	74.00	74.50	65.00	70.50
2018	NASDAQ	TER	Tue, May 23, 2000	82.00	82.00	74.38	75.25
2017	NASDAQ	TER	Mon, May 22, 2000	83.94	84.94	76.56	84.50
2016	NASDAQ	TER	Fri, May 19, 2000	90.56	90.56	83.13	84.75
2015	NASDAQ	TER	Thu, May 18, 2000	91.50	92.44	89.63	90.75
2014	NASDAQ	TER	Wed, May 17, 2000	89.00	92.25	87.56	91.50
2013	NASDAQ	TER	Tue, May 16, 2000	89.63	91.38	86.56	89.25
2012	NASDAQ	TER	Mon, May 15, 2000	87.69	89.44	82.44	86.94
2011	NASDAQ	TER	Fri, May 12, 2000	84.44	91.94	84.13	87.94
2010	NASDAQ	TER	Thu, May 11, 2000	84.06	85.31	80.25	83.00
2009	NASDAQ	TER	Wed, May 10, 2000	90.25	90.25	82.38	84.00
2008	NASDAQ	TER	Tue, May 9, 2000	101.44	103.88	93.50	93.75
2007	NASDAQ	TER	Mon, May 8, 2000	108.38	109.63	101.19	101.44
2006	NASDAQ	TER	Fri, May 5, 2000	106.00	109.75	104.50	108.63
2005	NASDAQ	TER	Thu, May 4, 2000	101.75	105.94	100.25	104.94
2004	NASDAQ	TER	Wed, May 3, 2000	107.56	107.56	97.25	100.19
2003	NASDAQ	TER	Tue, May 2, 2000	108.50	114.69	107.88	108.00
2002	NASDAQ	TER	Mon, May 1, 2000	110.06	115.44	109.00	109.31
2001	NASDAQ	TER	Fri, Apr 28, 2000	109.31	112.00	108.13	110.00
2000	NASDAQ	TER	Thu, Apr 27, 2000	100.63	110.63	100.13	107.94
1999	NASDAQ	TER	Wed, Apr 26, 2000	103.44	107.00	101.06	102.19
1998	NASDAQ	TER	Tue, Apr 25, 2000	95.00	107.00	95.00	103.38
1997	NASDAQ	TER	Mon, Apr 24, 2000	94.63	94.75	87.00	92.50
1996	NASDAQ	TER	Thu, Apr 20, 2000	93.13	99.44	90.69	96.31
1995	NASDAQ	TER	Wed, Apr 19, 2000	98.50	102.00	92.00	92.13
1994	NASDAQ	TER	Tue, Apr 18, 2000	87.25	94.00	83.75	91.94
1993	NASDAQ	TER	Mon, Apr 17, 2000	73.50	87.38	73.50	87.25
1992	NASDAQ	TER	Fri, Apr 14, 2000	83.50	85.38	73.06	75.44
1991	NASDAQ	TER	Thu, Apr 13, 2000	84.63	93.00	82.00	83.38
1990	NASDAQ	TER	Wed, Apr 12, 2000	92.44	94.50	84.25	84.44
1989	NASDAQ	TER	Tue, Apr 11, 2000	92.31	93.44	89.50	92.19
1988	NASDAQ	TER	Mon, Apr 10, 2000	98.81	99.56	92.56	94.13
1987	NASDAQ	TER	Fri, Apr 7, 2000	98.00	98.94	94.38	98.00
1986	NASDAQ	TER	Thu, Apr 6, 2000	90.00	96.88	89.50	96.25
1985	NASDAQ	TER	Wed, Apr 5, 2000	79.00	89.13	77.25	87.00
1984	NASDAQ	TER	Tue, Apr 4, 2000	76.00	82.38	69.94	80.94
1983	NASDAQ	TER	Mon, Apr 3, 2000	82.00	82.00	72.38	74.13
1982	NASDAQ	TER	Fri, Mar 31, 2000	81.25	82.81	76.06	82.00
1981	NASDAQ	TER	Thu, Mar 30, 2000	83.81	85.19	77.13	79.75
1980	NASDAQ	TER	Wed, Mar 29, 2000	87.13	87.31	80.25	83.75
1979	NASDAQ	TER	Tue, Mar 28, 2000	91.00	91.00	86.38	86.44
1978	NASDAQ	TER	Mon, Mar 27, 2000	91.44	94.94	88.25	89.13
1977	NASDAQ	TER	Fri, Mar 24, 2000	89.94	94.75	88.25	91.69
1976	NASDAQ	TER	Thu, Mar 23, 2000	89.94	90.00	87.38	88.19
1975	NASDAQ	TER	Wed, Mar 22, 2000	83.25	90.00	83.25	90.00
1974	NASDAQ	TER	Tue, Mar 21, 2000	87.63	87.63	81.00	83.00
1973	NASDAQ	TER	Mon, Mar 20, 2000	80.19	86.75	80.19	84.75
1972	NASDAQ	TER	Fri, Mar 17, 2000	76.75	86.00	76.56	83.00
1971	NASDAQ	TER	Thu, Mar 16, 2000	78.00	78.69	71.50	76.00
1970	NASDAQ	TER	Wed, Mar 15, 2000	81.56	81.56	74.75	74.75
1969	NASDAQ	TER	Tue, Mar 14, 2000	90.50	93.44	81.56	81.56
1968	NASDAQ	TER	Mon, Mar 13, 2000	87.63	89.00	85.81	89.00
1967	NASDAQ	TER	Fri, Mar 10, 2000	83.50	90.81	83.38	89.56
1966	NASDAQ	TER	Thu, Mar 9, 2000	82.13	84.50	80.63	82.75
1965	NASDAQ	TER	Wed, Mar 8, 2000	87.00	87.00	80.69	82.13
1964	NASDAQ	TER	Tue, Mar 7, 2000	87.19	89.88	85.88	87.00
1963	NASDAQ	TER	Mon, Mar 6, 2000	88.44	90.25	87.00	87.19
1962	NASDAQ	TER	Fri, Mar 3, 2000	83.94	89.19	83.94	88.44
1961	NASDAQ	TER	Thu, Mar 2, 2000	89.69	90.94	83.25	83.94
1960	NASDAQ	TER	Wed, Mar 1, 2000	87.00	89.69	87.00	89.50
1959	NASDAQ	TER	Tue, Feb 29, 2000	85.50	89.00	84.88	87.00
1958	NASDAQ	TER	Mon, Feb 28, 2000	84.75	85.25	79.38	84.94
1957	NASDAQ	TER	Fri, Feb 25, 2000	85.00	89.50	84.13	84.88
1956	NASDAQ	TER	Thu, Feb 24, 2000	81.88	86.00	81.75	86.00
1955	NASDAQ	TER	Wed, Feb 23, 2000	84.75	85.13	79.63	80.94
1954	NASDAQ	TER	Tue, Feb 22, 2000	77.56	84.50	77.00	83.25
1953	NASDAQ	TER	Fri, Feb 18, 2000	80.50	80.56	76.63	77.50
1952	NASDAQ	TER	Thu, Feb 17, 2000	79.25	81.31	77.25	80.63
1951	NASDAQ	TER	Wed, Feb 16, 2000	79.50	80.94	79.06	80.00
1950	NASDAQ	TER	Tue, Feb 15, 2000	77.19	78.50	75.88	78.50
1949	NASDAQ	TER	Mon, Feb 14, 2000	76.19	77.94	75.00	77.31
1948	NASDAQ	TER	Fri, Feb 11, 2000	80.00	80.00	75.06	75.38
1947	NASDAQ	TER	Thu, Feb 10, 2000	76.00	79.25	75.75	78.94
1946	NASDAQ	TER	Wed, Feb 9, 2000	77.75	79.56	74.69	75.00
1945	NASDAQ	TER	Tue, Feb 8, 2000	76.69	77.63	73.75	77.50
1944	NASDAQ	TER	Mon, Feb 7, 2000	73.00	77.44	72.56	76.94
1943	NASDAQ	TER	Fri, Feb 4, 2000	75.00	75.44	72.63	72.75
1942	NASDAQ	TER	Thu, Feb 3, 2000	71.56	75.63	71.13	75.25
1941	NASDAQ	TER	Wed, Feb 2, 2000	70.19	72.75	69.94	71.81
1940	NASDAQ	TER	Tue, Feb 1, 2000	64.75	70.63	63.63	70.19
1939	NASDAQ	TER	Mon, Jan 31, 2000	64.25	65.44	62.50	64.75
1938	NASDAQ	TER	Fri, Jan 28, 2000	68.50	68.56	62.75	62.88
1937	NASDAQ	TER	Thu, Jan 27, 2000	70.06	71.00	67.88	68.63
1936	NASDAQ	TER	Wed, Jan 26, 2000	71.81	71.88	67.00	69.44
1935	NASDAQ	TER	Tue, Jan 25, 2000	71.00	72.38	67.31	72.06
1934	NASDAQ	TER	Mon, Jan 24, 2000	72.38	74.44	70.69	71.31
1933	NASDAQ	TER	Fri, Jan 21, 2000	75.25	75.25	71.19	72.38
1932	NASDAQ	TER	Thu, Jan 20, 2000	77.00	78.06	74.00	74.31
1931	NASDAQ	TER	Wed, Jan 19, 2000	75.88	78.25	74.50	77.25
1930	NASDAQ	TER	Tue, Jan 18, 2000	68.31	72.38	67.81	69.69
1929	NASDAQ	TER	Fri, Jan 14, 2000	64.50	72.25	64.50	68.00
1928	NASDAQ	TER	Thu, Jan 13, 2000	61.13	61.69	59.50	60.75
1927	NASDAQ	TER	Wed, Jan 12, 2000	58.81	62.38	57.75	61.06
1926	NASDAQ	TER	Tue, Jan 11, 2000	61.81	63.25	59.44	60.13
1925	NASDAQ	TER	Mon, Jan 10, 2000	58.25	63.38	58.25	61.94
1924	NASDAQ	TER	Fri, Jan 7, 2000	55.75	57.13	54.88	56.94
1923	NASDAQ	TER	Thu, Jan 6, 2000	58.00	58.44	55.25	55.75
1922	NASDAQ	TER	Wed, Jan 5, 2000	59.88	60.38	56.25	58.63
1921	NASDAQ	TER	Tue, Jan 4, 2000	60.25	61.25	59.50	59.94
1920	NASDAQ	TER	Mon, Jan 3, 2000	65.06	65.44	60.13	61.81
1919	NASDAQ	TER	Fri, Dec 31, 1999	59.25	66.00	59.25	66.00
1918	NASDAQ	TER	Thu, Dec 30, 1999	59.50	59.63	58.75	58.75
1917	NASDAQ	TER	Wed, Dec 29, 1999	59.25	60.19	58.75	59.44
1916	NASDAQ	TER	Tue, Dec 28, 1999	57.63	59.63	56.69	59.38
1915	NASDAQ	TER	Mon, Dec 27, 1999	57.00	58.25	56.75	57.44
1914	NASDAQ	TER	Thu, Dec 23, 1999	57.75	58.69	55.75	57.13
1913	NASDAQ	TER	Wed, Dec 22, 1999	59.31	60.13	56.13	57.50
1912	NASDAQ	TER	Tue, Dec 21, 1999	55.25	60.25	54.19	60.25
1911	NASDAQ	TER	Mon, Dec 20, 1999	50.44	53.25	50.19	53.00
1910	NASDAQ	TER	Fri, Dec 17, 1999	50.25	50.44	48.31	49.19
1909	NASDAQ	TER	Thu, Dec 16, 1999	49.00	49.44	47.38	49.31
1908	NASDAQ	TER	Wed, Dec 15, 1999	42.63	46.44	42.63	46.13
1907	NASDAQ	TER	Tue, Dec 14, 1999	46.19	46.94	41.63	42.63
1906	NASDAQ	TER	Mon, Dec 13, 1999	47.88	49.13	45.88	46.25
1905	NASDAQ	TER	Fri, Dec 10, 1999	50.06	50.06	47.25	47.75
1904	NASDAQ	TER	Thu, Dec 9, 1999	52.75	52.88	47.44	49.06
1903	NASDAQ	TER	Wed, Dec 8, 1999	52.00	53.13	50.56	51.88
1902	NASDAQ	TER	Tue, Dec 7, 1999	55.00	55.00	51.94	53.88
1901	NASDAQ	TER	Mon, Dec 6, 1999	50.13	56.00	49.88	55.69
1900	NASDAQ	TER	Fri, Dec 3, 1999	50.00	50.56	48.88	50.06
1899	NASDAQ	TER	Thu, Dec 2, 1999	46.94	49.00	46.56	49.00
1898	NASDAQ	TER	Wed, Dec 1, 1999	43.81	45.31	43.75	44.38
1897	NASDAQ	TER	Tue, Nov 30, 1999	42.38	44.44	42.06	43.56
1896	NASDAQ	TER	Mon, Nov 29, 1999	44.75	45.31	43.00	43.69
1895	NASDAQ	TER	Fri, Nov 26, 1999	44.88	46.25	44.69	44.94
1894	NASDAQ	TER	Wed, Nov 24, 1999	45.50	45.81	44.69	45.00
1893	NASDAQ	TER	Tue, Nov 23, 1999	46.25	47.56	45.06	45.69
1892	NASDAQ	TER	Mon, Nov 22, 1999	48.00	48.13	46.31	46.44
1891	NASDAQ	TER	Fri, Nov 19, 1999	48.50	50.00	48.00	48.50
1890	NASDAQ	TER	Thu, Nov 18, 1999	47.81	48.44	46.50	47.31
1889	NASDAQ	TER	Wed, Nov 17, 1999	50.19	50.69	47.44	48.00
1888	NASDAQ	TER	Tue, Nov 16, 1999	48.38	49.69	47.75	48.56
1887	NASDAQ	TER	Mon, Nov 15, 1999	48.56	48.88	47.75	48.38
1886	NASDAQ	TER	Fri, Nov 12, 1999	48.06	49.06	46.00	48.56
1885	NASDAQ	TER	Thu, Nov 11, 1999	46.44	48.69	46.38	48.06
1884	NASDAQ	TER	Wed, Nov 10, 1999	43.44	45.94	43.38	45.81
1883	NASDAQ	TER	Tue, Nov 9, 1999	43.94	44.50	43.19	43.44
1882	NASDAQ	TER	Mon, Nov 8, 1999	42.25	43.00	41.00	41.13
1881	NASDAQ	TER	Fri, Nov 5, 1999	40.94	42.50	40.69	42.50
1880	NASDAQ	TER	Thu, Nov 4, 1999	40.13	40.44	38.63	39.81
1879	NASDAQ	TER	Wed, Nov 3, 1999	41.00	41.56	39.75	40.06
1878	NASDAQ	TER	Tue, Nov 2, 1999	38.00	40.44	37.56	39.94
1877	NASDAQ	TER	Mon, Nov 1, 1999	38.88	39.75	37.88	38.06
1876	NASDAQ	TER	Fri, Oct 29, 1999	36.94	38.63	36.25	38.50
1875	NASDAQ	TER	Thu, Oct 28, 1999	33.94	34.88	33.31	34.50
1874	NASDAQ	TER	Wed, Oct 27, 1999	32.50	32.50	31.63	32.31
1873	NASDAQ	TER	Tue, Oct 26, 1999	31.63	32.63	31.56	32.25
1872	NASDAQ	TER	Mon, Oct 25, 1999	32.25	32.38	30.25	31.06
1871	NASDAQ	TER	Fri, Oct 22, 1999	30.44	31.75	30.06	30.88
1870	NASDAQ	TER	Thu, Oct 21, 1999	28.25	30.81	28.25	30.13
1869	NASDAQ	TER	Wed, Oct 20, 1999	30.63	30.88	26.94	29.50
1868	NASDAQ	TER	Tue, Oct 19, 1999	33.44	34.25	31.56	32.50
1867	NASDAQ	TER	Mon, Oct 18, 1999	35.31	35.31	32.19	33.50
1866	NASDAQ	TER	Fri, Oct 15, 1999	35.00	36.44	34.44	35.31
1865	NASDAQ	TER	Thu, Oct 14, 1999	36.00	36.88	34.94	35.06
1864	NASDAQ	TER	Wed, Oct 13, 1999	36.19	36.94	35.56	35.94
1863	NASDAQ	TER	Tue, Oct 12, 1999	37.63	38.38	35.69	35.94
1862	NASDAQ	TER	Mon, Oct 11, 1999	35.88	36.44	35.44	35.88
1861	NASDAQ	TER	Fri, Oct 8, 1999	37.19	37.19	35.44	35.63
1860	NASDAQ	TER	Thu, Oct 7, 1999	39.94	39.94	37.50	37.56
1859	NASDAQ	TER	Wed, Oct 6, 1999	39.69	40.63	38.63	40.44
1858	NASDAQ	TER	Tue, Oct 5, 1999	37.13	40.88	36.56	39.69
1857	NASDAQ	TER	Mon, Oct 4, 1999	36.81	37.25	35.63	37.25
1856	NASDAQ	TER	Fri, Oct 1, 1999	36.00	37.19	35.44	36.06
1855	NASDAQ	TER	Thu, Sep 30, 1999	37.06	37.19	34.81	35.25
1854	NASDAQ	TER	Wed, Sep 29, 1999	39.38	40.88	38.31	38.38
1853	NASDAQ	TER	Tue, Sep 28, 1999	40.00	40.25	38.44	39.31
1852	NASDAQ	TER	Mon, Sep 27, 1999	38.25	40.81	38.00	40.06
1851	NASDAQ	TER	Fri, Sep 24, 1999	38.13	39.31	35.56	37.25
1850	NASDAQ	TER	Thu, Sep 23, 1999	40.69	41.00	38.06	38.38
1849	NASDAQ	TER	Wed, Sep 22, 1999	39.81	40.94	38.56	40.69
1848	NASDAQ	TER	Tue, Sep 21, 1999	40.88	41.31	39.00	39.38
1847	NASDAQ	TER	Mon, Sep 20, 1999	40.63	41.50	40.13	41.38
1846	NASDAQ	TER	Fri, Sep 17, 1999	39.63	41.00	39.00	40.63
1845	NASDAQ	TER	Thu, Sep 16, 1999	39.25	41.38	38.25	39.94
1844	NASDAQ	TER	Wed, Sep 15, 1999	41.88	42.25	38.88	39.44
1843	NASDAQ	TER	Tue, Sep 14, 1999	38.25	41.94	38.13	41.88
1842	NASDAQ	TER	Mon, Sep 13, 1999	39.94	39.94	37.31	38.00
1841	NASDAQ	TER	Fri, Sep 10, 1999	41.00	41.31	39.44	39.94
1840	NASDAQ	TER	Thu, Sep 9, 1999	39.13	41.00	39.13	40.38
1839	NASDAQ	TER	Wed, Sep 8, 1999	39.75	41.50	39.06	39.13
1838	NASDAQ	TER	Tue, Sep 7, 1999	40.00	40.81	38.94	39.56
1837	NASDAQ	TER	Fri, Sep 3, 1999	39.00	40.13	38.88	39.81
1836	NASDAQ	TER	Thu, Sep 2, 1999	37.19	38.38	36.50	37.81
1835	NASDAQ	TER	Wed, Sep 1, 1999	37.19	38.50	36.06	37.38
1834	NASDAQ	TER	Tue, Aug 31, 1999	32.69	34.16	32.63	34.03
1833	NASDAQ	TER	Mon, Aug 30, 1999	34.63	35.34	34.63	34.69
1832	NASDAQ	TER	Fri, Aug 27, 1999	34.56	34.81	34.19	34.31
1831	NASDAQ	TER	Thu, Aug 26, 1999	35.03	35.41	34.44	34.44
1830	NASDAQ	TER	Wed, Aug 25, 1999	36.00	36.25	34.88	34.97
1829	NASDAQ	TER	Tue, Aug 24, 1999	33.78	36.00	33.50	35.84
1828	NASDAQ	TER	Mon, Aug 23, 1999	32.19	33.97	32.19	33.78
1827	NASDAQ	TER	Fri, Aug 20, 1999	33.63	33.69	31.56	32.00
1826	NASDAQ	TER	Thu, Aug 19, 1999	33.00	33.50	32.50	32.66
1825	NASDAQ	TER	Wed, Aug 18, 1999	33.88	34.50	32.97	33.00
1824	NASDAQ	TER	Tue, Aug 17, 1999	36.44	36.50	35.25	36.22
1823	NASDAQ	TER	Mon, Aug 16, 1999	36.78	36.97	35.41	36.13
1822	NASDAQ	TER	Fri, Aug 13, 1999	36.75	36.88	34.16	36.06
1821	NASDAQ	TER	Thu, Aug 12, 1999	39.25	39.25	35.81	36.28
1820	NASDAQ	TER	Wed, Aug 11, 1999	38.41	39.00	37.06	39.00
1819	NASDAQ	TER	Tue, Aug 10, 1999	39.47	39.75	37.56	38.41
1818	NASDAQ	TER	Mon, Aug 9, 1999	37.91	39.47	37.63	39.44
1817	NASDAQ	TER	Fri, Aug 6, 1999	36.00	38.19	35.75	38.00
1816	NASDAQ	TER	Thu, Aug 5, 1999	35.75	36.09	34.38	36.00
1815	NASDAQ	TER	Wed, Aug 4, 1999	36.88	37.25	35.94	35.94
1814	NASDAQ	TER	Tue, Aug 3, 1999	36.41	37.78	35.44	36.94
1813	NASDAQ	TER	Mon, Aug 2, 1999	37.63	37.81	36.28	36.28
1812	NASDAQ	TER	Fri, Jul 30, 1999	37.50	38.09	36.88	37.13
1811	NASDAQ	TER	Thu, Jul 29, 1999	38.91	39.16	36.91	37.25
1810	NASDAQ	TER	Wed, Jul 28, 1999	38.13	40.28	37.84	39.84
1809	NASDAQ	TER	Tue, Jul 27, 1999	36.38	38.69	36.31	38.50
1808	NASDAQ	TER	Mon, Jul 26, 1999	35.31	36.00	34.88	35.63
1807	NASDAQ	TER	Fri, Jul 23, 1999	34.59	35.88	34.50	35.50
1806	NASDAQ	TER	Thu, Jul 22, 1999	35.78	35.78	33.75	34.69
1805	NASDAQ	TER	Wed, Jul 21, 1999	35.75	36.94	35.41	36.47
1804	NASDAQ	TER	Tue, Jul 20, 1999	37.28	37.28	34.50	34.50
1803	NASDAQ	TER	Mon, Jul 19, 1999	38.66	39.13	37.75	37.75
1802	NASDAQ	TER	Fri, Jul 16, 1999	37.72	39.34	37.34	38.56
1801	NASDAQ	TER	Thu, Jul 15, 1999	38.81	39.22	37.06	37.72
1800	NASDAQ	TER	Wed, Jul 14, 1999	37.75	39.63	37.75	38.91
1799	NASDAQ	TER	Tue, Jul 13, 1999	36.63	37.63	36.63	37.38
1798	NASDAQ	TER	Mon, Jul 12, 1999	37.75	38.31	37.38	37.38
1797	NASDAQ	TER	Fri, Jul 9, 1999	37.13	37.16	36.31	37.13
1796	NASDAQ	TER	Thu, Jul 8, 1999	35.00	37.47	34.91	37.19
1795	NASDAQ	TER	Wed, Jul 7, 1999	36.00	36.13	35.03	35.13
1794	NASDAQ	TER	Tue, Jul 6, 1999	35.75	37.28	35.75	35.91
1793	NASDAQ	TER	Fri, Jul 2, 1999	35.22	36.19	35.03	36.00
1792	NASDAQ	TER	Thu, Jul 1, 1999	35.81	36.22	34.88	35.00
1791	NASDAQ	TER	Wed, Jun 30, 1999	35.00	36.97	34.94	35.88
1790	NASDAQ	TER	Tue, Jun 29, 1999	32.94	35.09	32.94	34.69
1789	NASDAQ	TER	Mon, Jun 28, 1999	32.91	33.28	32.66	32.94
1788	NASDAQ	TER	Fri, Jun 25, 1999	32.94	33.69	32.22	32.84
1787	NASDAQ	TER	Thu, Jun 24, 1999	34.25	34.84	32.91	33.13
1786	NASDAQ	TER	Wed, Jun 23, 1999	33.84	34.97	33.53	34.97
1785	NASDAQ	TER	Tue, Jun 22, 1999	34.34	35.34	34.09	34.31
1784	NASDAQ	TER	Mon, Jun 21, 1999	33.50	34.97	33.38	34.97
1783	NASDAQ	TER	Fri, Jun 18, 1999	33.84	34.19	33.31	33.50
1782	NASDAQ	TER	Thu, Jun 17, 1999	34.59	34.63	33.34	33.84
1781	NASDAQ	TER	Wed, Jun 16, 1999	33.75	34.69	33.75	34.66
1780	NASDAQ	TER	Tue, Jun 15, 1999	33.00	34.47	32.81	33.41
1779	NASDAQ	TER	Mon, Jun 14, 1999	31.78	33.41	31.31	32.94
1778	NASDAQ	TER	Fri, Jun 11, 1999	31.72	32.09	31.25	31.66
1777	NASDAQ	TER	Thu, Jun 10, 1999	31.81	32.44	31.06	31.75
1776	NASDAQ	TER	Wed, Jun 9, 1999	31.13	32.50	31.09	31.88
1775	NASDAQ	TER	Tue, Jun 8, 1999	30.09	31.00	29.75	30.38
1774	NASDAQ	TER	Mon, Jun 7, 1999	30.25	30.69	29.59	30.09
1773	NASDAQ	TER	Fri, Jun 4, 1999	29.06	30.78	28.81	30.72
1772	NASDAQ	TER	Thu, Jun 3, 1999	28.00	28.59	27.72	28.25
1771	NASDAQ	TER	Wed, Jun 2, 1999	26.63	28.19	25.78	27.75
1770	NASDAQ	TER	Tue, Jun 1, 1999	27.38	27.66	26.31	26.63
1769	NASDAQ	TER	Fri, May 28, 1999	26.94	26.97	26.16	26.41
1768	NASDAQ	TER	Thu, May 27, 1999	25.00	27.00	24.50	26.94
1767	NASDAQ	TER	Wed, May 26, 1999	25.88	25.88	24.19	25.00
1766	NASDAQ	TER	Tue, May 25, 1999	26.13	26.44	24.78	25.00
1765	NASDAQ	TER	Mon, May 24, 1999	27.09	27.25	25.31	25.88
1764	NASDAQ	TER	Fri, May 21, 1999	28.63	28.63	26.81	27.03
1763	NASDAQ	TER	Thu, May 20, 1999	29.13	29.13	27.50	27.88
1762	NASDAQ	TER	Wed, May 19, 1999	28.19	29.19	27.56	29.13
1761	NASDAQ	TER	Tue, May 18, 1999	24.84	27.00	24.28	27.00
1760	NASDAQ	TER	Mon, May 17, 1999	24.03	24.75	23.25	24.72
1759	NASDAQ	TER	Fri, May 14, 1999	24.00	24.84	23.91	24.16
1758	NASDAQ	TER	Thu, May 13, 1999	25.25	26.77	25.13	25.19
1757	NASDAQ	TER	Wed, May 12, 1999	24.38	25.19	23.69	25.00
1756	NASDAQ	TER	Tue, May 11, 1999	24.66	24.78	23.78	24.16
1755	NASDAQ	TER	Mon, May 10, 1999	24.34	24.53	23.72	24.16
1754	NASDAQ	TER	Fri, May 7, 1999	24.00	24.63	23.66	24.09
1753	NASDAQ	TER	Thu, May 6, 1999	25.97	26.25	24.00	24.00
1752	NASDAQ	TER	Wed, May 5, 1999	23.59	25.75	21.84	25.53
1751	NASDAQ	TER	Tue, May 4, 1999	25.13	25.13	23.38	23.38
1750	NASDAQ	TER	Mon, May 3, 1999	23.72	24.84	23.69	24.75
1749	NASDAQ	TER	Fri, Apr 30, 1999	24.66	25.50	23.53	23.59
1748	NASDAQ	TER	Thu, Apr 29, 1999	25.75	25.75	22.56	24.66
1747	NASDAQ	TER	Wed, Apr 28, 1999	28.63	28.63	26.69	27.00
1746	NASDAQ	TER	Tue, Apr 27, 1999	28.44	29.22	27.56	28.63
1745	NASDAQ	TER	Mon, Apr 26, 1999	28.66	28.84	27.97	28.28
1744	NASDAQ	TER	Fri, Apr 23, 1999	28.75	28.88	27.53	28.69
1743	NASDAQ	TER	Thu, Apr 22, 1999	29.50	29.94	28.53	29.16
1742	NASDAQ	TER	Wed, Apr 21, 1999	26.75	30.31	26.75	27.50
1741	NASDAQ	TER	Tue, Apr 20, 1999	25.59	26.75	24.75	26.75
1740	NASDAQ	TER	Mon, Apr 19, 1999	26.19	26.59	25.50	25.56
1739	NASDAQ	TER	Fri, Apr 16, 1999	26.88	27.47	25.94	27.44
1738	NASDAQ	TER	Thu, Apr 15, 1999	26.34	27.66	25.50	27.47
1737	NASDAQ	TER	Wed, Apr 14, 1999	25.75	27.34	25.22	26.25
1736	NASDAQ	TER	Tue, Apr 13, 1999	26.75	27.34	24.91	25.13
1735	NASDAQ	TER	Mon, Apr 12, 1999	27.53	27.72	25.66	26.16
1734	NASDAQ	TER	Fri, Apr 9, 1999	28.97	30.33	27.88	27.88
1733	NASDAQ	TER	Thu, Apr 8, 1999	29.00	29.00	27.91	28.63
1732	NASDAQ	TER	Wed, Apr 7, 1999	30.13	30.34	29.06	29.50
1731	NASDAQ	TER	Tue, Apr 6, 1999	28.69	30.25	28.56	30.13
1730	NASDAQ	TER	Mon, Apr 5, 1999	30.19	30.19	28.50	28.75
1729	NASDAQ	TER	Thu, Apr 1, 1999	27.38	29.00	27.31	29.00
1728	NASDAQ	TER	Wed, Mar 31, 1999	27.34	28.19	26.78	27.28
1727	NASDAQ	TER	Tue, Mar 30, 1999	27.50	28.34	27.16	27.31
1726	NASDAQ	TER	Mon, Mar 29, 1999	26.41	27.72	26.41	27.69
1725	NASDAQ	TER	Fri, Mar 26, 1999	26.88	27.38	26.13	26.28
1724	NASDAQ	TER	Thu, Mar 25, 1999	26.25	27.97	26.25	27.66
1723	NASDAQ	TER	Wed, Mar 24, 1999	25.81	26.25	25.38	25.91
1722	NASDAQ	TER	Tue, Mar 23, 1999	27.38	27.41	25.78	25.81
1721	NASDAQ	TER	Mon, Mar 22, 1999	28.13	28.19	26.22	27.00
1720	NASDAQ	TER	Fri, Mar 19, 1999	29.97	29.97	28.34	28.34
1719	NASDAQ	TER	Thu, Mar 18, 1999	29.06	29.25	28.75	29.00
1718	NASDAQ	TER	Wed, Mar 17, 1999	28.50	29.41	27.84	29.06
1717	NASDAQ	TER	Tue, Mar 16, 1999	27.00	28.72	26.50	28.38
1716	NASDAQ	TER	Mon, Mar 15, 1999	25.59	26.28	25.38	25.72
1715	NASDAQ	TER	Fri, Mar 12, 1999	28.13	28.13	25.50	25.50
1714	NASDAQ	TER	Thu, Mar 11, 1999	28.94	29.47	27.44	27.66
1713	NASDAQ	TER	Wed, Mar 10, 1999	27.25	28.94	26.94	28.94
1712	NASDAQ	TER	Tue, Mar 9, 1999	28.00	29.13	26.63	27.25
1711	NASDAQ	TER	Mon, Mar 8, 1999	26.50	28.09	26.16	28.00
1710	NASDAQ	TER	Fri, Mar 5, 1999	25.38	26.75	25.28	26.50
1709	NASDAQ	TER	Thu, Mar 4, 1999	24.56	25.22	24.34	24.63
1708	NASDAQ	TER	Wed, Mar 3, 1999	25.16	25.38	24.28	24.50
1707	NASDAQ	TER	Tue, Mar 2, 1999	24.47	25.75	24.47	24.72
1706	NASDAQ	TER	Mon, Mar 1, 1999	23.75	24.91	22.81	24.44
1705	NASDAQ	TER	Fri, Feb 26, 1999	27.88	27.88	23.06	24.00
1704	NASDAQ	TER	Thu, Feb 25, 1999	29.81	30.19	27.50	28.00
1703	NASDAQ	TER	Wed, Feb 24, 1999	29.78	31.94	29.78	30.28
1702	NASDAQ	TER	Tue, Feb 23, 1999	29.88	30.00	28.53	29.75
1701	NASDAQ	TER	Mon, Feb 22, 1999	28.31	30.00	27.69	29.50
1700	NASDAQ	TER	Fri, Feb 19, 1999	29.47	29.72	28.63	28.81
1699	NASDAQ	TER	Thu, Feb 18, 1999	29.34	29.56	28.63	29.50
1698	NASDAQ	TER	Wed, Feb 17, 1999	30.13	30.88	28.16	29.06
1697	NASDAQ	TER	Tue, Feb 16, 1999	29.88	30.22	29.25	29.94
1696	NASDAQ	TER	Fri, Feb 12, 1999	29.31	29.31	27.66	29.25
1695	NASDAQ	TER	Thu, Feb 11, 1999	27.38	30.00	27.31	29.81
1694	NASDAQ	TER	Wed, Feb 10, 1999	27.97	28.75	26.38	27.44
1693	NASDAQ	TER	Tue, Feb 9, 1999	29.38	29.41	28.03	28.13
1692	NASDAQ	TER	Mon, Feb 8, 1999	29.91	30.00	29.16	29.50
1691	NASDAQ	TER	Fri, Feb 5, 1999	29.72	29.75	27.97	28.44
1690	NASDAQ	TER	Thu, Feb 4, 1999	31.41	31.94	29.63	29.81
1689	NASDAQ	TER	Wed, Feb 3, 1999	30.00	31.66	29.88	31.66
1688	NASDAQ	TER	Tue, Feb 2, 1999	31.25	31.34	29.78	30.28
1687	NASDAQ	TER	Mon, Feb 1, 1999	32.00	32.13	30.97	31.84
1686	NASDAQ	TER	Fri, Jan 29, 1999	29.50	33.25	29.44	32.50
1685	NASDAQ	TER	Thu, Jan 28, 1999	28.75	29.75	28.50	29.25
1684	NASDAQ	TER	Wed, Jan 27, 1999	29.56	29.88	28.63	28.66
1683	NASDAQ	TER	Tue, Jan 26, 1999	28.38	30.25	28.31	29.94
1682	NASDAQ	TER	Mon, Jan 25, 1999	28.53	28.66	27.94	28.25
1681	NASDAQ	TER	Fri, Jan 22, 1999	29.25	29.38	28.19	28.63
1680	NASDAQ	TER	Thu, Jan 21, 1999	30.59	31.22	29.75	30.00
1679	NASDAQ	TER	Wed, Jan 20, 1999	29.97	31.94	29.84	30.75
1678	NASDAQ	TER	Tue, Jan 19, 1999	27.50	28.00	25.81	28.00
1677	NASDAQ	TER	Fri, Jan 15, 1999	25.19	27.97	25.16	27.94
1676	NASDAQ	TER	Thu, Jan 14, 1999	25.03	25.22	24.66	25.19
1675	NASDAQ	TER	Wed, Jan 13, 1999	24.06	25.59	24.00	25.13
1674	NASDAQ	TER	Tue, Jan 12, 1999	24.84	25.41	24.69	25.31
1673	NASDAQ	TER	Mon, Jan 11, 1999	24.47	24.91	24.25	24.88
1672	NASDAQ	TER	Fri, Jan 8, 1999	24.94	25.00	23.94	24.53
1671	NASDAQ	TER	Thu, Jan 7, 1999	24.25	24.97	24.00	24.19
1670	NASDAQ	TER	Wed, Jan 6, 1999	23.75	24.75	23.28	24.50
1669	NASDAQ	TER	Tue, Jan 5, 1999	21.88	23.44	21.78	22.81
1668	NASDAQ	TER	Mon, Jan 4, 1999	21.06	21.13	20.63	21.06
1667	NASDAQ	TER	Thu, Dec 31, 1998	20.03	21.19	19.91	21.19
1666	NASDAQ	TER	Wed, Dec 30, 1998	19.50	20.34	19.50	20.00
1665	NASDAQ	TER	Tue, Dec 29, 1998	19.31	19.56	19.19	19.50
1664	NASDAQ	TER	Mon, Dec 28, 1998	19.38	19.63	19.16	19.38
1663	NASDAQ	TER	Thu, Dec 24, 1998	20.00	20.00	19.34	19.41
1662	NASDAQ	TER	Wed, Dec 23, 1998	20.03	20.13	19.78	19.97
1661	NASDAQ	TER	Tue, Dec 22, 1998	20.13	20.38	19.81	19.88
1660	NASDAQ	TER	Mon, Dec 21, 1998	20.44	20.75	20.16	20.22
1659	NASDAQ	TER	Fri, Dec 18, 1998	20.25	20.75	19.84	20.44
1658	NASDAQ	TER	Thu, Dec 17, 1998	18.75	19.19	18.75	19.00
1657	NASDAQ	TER	Wed, Dec 16, 1998	19.19	19.34	18.50	18.78
1656	NASDAQ	TER	Tue, Dec 15, 1998	18.88	19.56	18.78	19.13
1655	NASDAQ	TER	Mon, Dec 14, 1998	19.59	19.59	18.50	18.50
1654	NASDAQ	TER	Fri, Dec 11, 1998	20.03	20.72	19.19	19.56
1653	NASDAQ	TER	Thu, Dec 10, 1998	21.44	21.44	19.69	20.28
1652	NASDAQ	TER	Wed, Dec 9, 1998	22.03	22.50	21.25	21.44
1651	NASDAQ	TER	Tue, Dec 8, 1998	21.06	22.72	20.94	21.97
1650	NASDAQ	TER	Mon, Dec 7, 1998	20.00	21.13	19.81	21.13
1649	NASDAQ	TER	Fri, Dec 4, 1998	19.00	19.94	18.88	19.78
1648	NASDAQ	TER	Thu, Dec 3, 1998	17.88	19.94	17.56	18.28
1647	NASDAQ	TER	Wed, Dec 2, 1998	16.06	17.63	16.00	17.50
1646	NASDAQ	TER	Tue, Dec 1, 1998	15.91	16.13	15.50	16.03
1645	NASDAQ	TER	Mon, Nov 30, 1998	17.50	17.56	16.03	16.03
1644	NASDAQ	TER	Fri, Nov 27, 1998	17.34	17.41	17.19	17.31
1643	NASDAQ	TER	Wed, Nov 25, 1998	17.31	17.56	17.25	17.41
1642	NASDAQ	TER	Tue, Nov 24, 1998	17.38	17.81	17.19	17.31
1641	NASDAQ	TER	Mon, Nov 23, 1998	17.31	17.63	16.97	17.41
1640	NASDAQ	TER	Fri, Nov 20, 1998	17.09	17.47	17.06	17.31
1639	NASDAQ	TER	Thu, Nov 19, 1998	16.63	17.09	16.59	17.00
1638	NASDAQ	TER	Wed, Nov 18, 1998	16.22	16.97	16.19	16.59
1637	NASDAQ	TER	Tue, Nov 17, 1998	16.25	16.28	15.69	15.97
1636	NASDAQ	TER	Mon, Nov 16, 1998	16.97	17.25	16.38	16.56
1635	NASDAQ	TER	Fri, Nov 13, 1998	16.34	17.09	16.34	16.97
1634	NASDAQ	TER	Thu, Nov 12, 1998	16.53	16.81	16.13	16.59
1633	NASDAQ	TER	Wed, Nov 11, 1998	16.75	16.75	16.25	16.66
1632	NASDAQ	TER	Tue, Nov 10, 1998	15.53	15.69	15.22	15.47
1631	NASDAQ	TER	Mon, Nov 9, 1998	15.91	16.25	15.38	15.66
1630	NASDAQ	TER	Fri, Nov 6, 1998	15.00	16.28	15.00	15.97
1629	NASDAQ	TER	Thu, Nov 5, 1998	15.50	15.59	15.00	15.09
1628	NASDAQ	TER	Wed, Nov 4, 1998	15.31	15.81	15.06	15.72
1627	NASDAQ	TER	Tue, Nov 3, 1998	16.00	16.00	14.88	15.19
1626	NASDAQ	TER	Mon, Nov 2, 1998	16.03	16.25	15.66	16.13
1625	NASDAQ	TER	Fri, Oct 30, 1998	17.22	17.22	16.16	16.25
1624	NASDAQ	TER	Thu, Oct 29, 1998	15.25	16.69	15.13	16.47
1623	NASDAQ	TER	Wed, Oct 28, 1998	14.38	15.56	14.13	15.34
1622	NASDAQ	TER	Tue, Oct 27, 1998	15.56	15.63	14.34	14.44
1621	NASDAQ	TER	Mon, Oct 26, 1998	15.09	15.59	14.28	15.47
1620	NASDAQ	TER	Fri, Oct 23, 1998	16.00	16.75	15.19	15.22
1619	NASDAQ	TER	Thu, Oct 22, 1998	14.31	15.13	13.75	15.09
1618	NASDAQ	TER	Wed, Oct 21, 1998	13.38	14.56	13.34	14.50
1617	NASDAQ	TER	Tue, Oct 20, 1998	13.13	14.38	13.13	13.19
1616	NASDAQ	TER	Mon, Oct 19, 1998	12.66	12.66	12.34	12.66
1615	NASDAQ	TER	Fri, Oct 16, 1998	12.69	12.94	11.88	12.69
1614	NASDAQ	TER	Thu, Oct 15, 1998	11.44	11.88	11.06	11.88
1613	NASDAQ	TER	Wed, Oct 14, 1998	10.06	11.56	10.06	11.50
1612	NASDAQ	TER	Tue, Oct 13, 1998	10.06	10.13	9.59	10.00
1611	NASDAQ	TER	Mon, Oct 12, 1998	9.28	10.22	9.22	10.19
1610	NASDAQ	TER	Fri, Oct 9, 1998	8.25	9.03	8.13	9.00
1609	NASDAQ	TER	Thu, Oct 8, 1998	7.50	8.19	7.50	7.81
1608	NASDAQ	TER	Wed, Oct 7, 1998	8.59	8.63	7.88	8.03
1607	NASDAQ	TER	Tue, Oct 6, 1998	8.56	8.69	8.50	8.59
1606	NASDAQ	TER	Mon, Oct 5, 1998	8.63	8.75	8.28	8.47
1605	NASDAQ	TER	Fri, Oct 2, 1998	9.19	9.34	8.53	8.75
1604	NASDAQ	TER	Thu, Oct 1, 1998	9.03	9.38	9.03	9.13
1603	NASDAQ	TER	Wed, Sep 30, 1998	10.00	10.09	9.13	9.13
1602	NASDAQ	TER	Tue, Sep 29, 1998	10.06	10.19	9.75	10.00
1601	NASDAQ	TER	Mon, Sep 28, 1998	9.88	10.13	9.75	9.94
1600	NASDAQ	TER	Fri, Sep 25, 1998	9.09	9.84	8.97	9.69
1599	NASDAQ	TER	Thu, Sep 24, 1998	9.94	10.09	9.22	9.22
1598	NASDAQ	TER	Wed, Sep 23, 1998	9.56	10.06	9.38	9.94
1597	NASDAQ	TER	Tue, Sep 22, 1998	9.50	9.66	9.22	9.38
1596	NASDAQ	TER	Mon, Sep 21, 1998	9.72	9.88	9.38	9.50
1595	NASDAQ	TER	Fri, Sep 18, 1998	10.63	10.75	9.94	10.22
1594	NASDAQ	TER	Thu, Sep 17, 1998	10.00	11.03	9.78	10.56
1593	NASDAQ	TER	Wed, Sep 16, 1998	10.06	10.41	9.84	10.31
1592	NASDAQ	TER	Tue, Sep 15, 1998	9.66	10.19	9.66	10.06
1591	NASDAQ	TER	Mon, Sep 14, 1998	10.38	10.81	10.25	10.38
1590	NASDAQ	TER	Fri, Sep 11, 1998	9.28	10.38	9.19	10.38
1589	NASDAQ	TER	Thu, Sep 10, 1998	9.31	9.47	9.03	9.13
1588	NASDAQ	TER	Wed, Sep 9, 1998	9.69	9.84	9.38	9.63
1587	NASDAQ	TER	Tue, Sep 8, 1998	9.69	9.75	9.44	9.56
1586	NASDAQ	TER	Fri, Sep 4, 1998	9.09	9.34	9.00	9.28
1585	NASDAQ	TER	Thu, Sep 3, 1998	9.47	9.53	8.94	9.00
1584	NASDAQ	TER	Wed, Sep 2, 1998	9.28	10.00	9.25	9.59
1583	NASDAQ	TER	Tue, Sep 1, 1998	9.13	9.56	8.75	9.25
1582	NASDAQ	TER	Mon, Aug 31, 1998	9.50	9.59	8.63	8.69
1581	NASDAQ	TER	Fri, Aug 28, 1998	9.47	9.66	8.81	9.41
1580	NASDAQ	TER	Thu, Aug 27, 1998	10.09	10.13	9.25	9.41
1579	NASDAQ	TER	Wed, Aug 26, 1998	10.50	10.63	10.28	10.41
1578	NASDAQ	TER	Tue, Aug 25, 1998	11.03	11.44	11.00	11.06
1577	NASDAQ	TER	Mon, Aug 24, 1998	10.69	11.13	10.69	10.91
1576	NASDAQ	TER	Fri, Aug 21, 1998	10.31	10.75	10.00	10.63
1575	NASDAQ	TER	Thu, Aug 20, 1998	11.00	11.03	10.66	10.72
1574	NASDAQ	TER	Wed, Aug 19, 1998	11.84	11.84	11.06	11.25
1573	NASDAQ	TER	Tue, Aug 18, 1998	11.47	11.88	11.47	11.72
1572	NASDAQ	TER	Mon, Aug 17, 1998	10.84	11.34	10.81	11.25
1571	NASDAQ	TER	Fri, Aug 14, 1998	11.38	11.38	10.69	10.75
1570	NASDAQ	TER	Thu, Aug 13, 1998	11.31	11.75	10.97	11.00
1569	NASDAQ	TER	Wed, Aug 12, 1998	11.06	11.50	10.97	11.25
1568	NASDAQ	TER	Tue, Aug 11, 1998	10.75	11.38	10.75	10.97
1567	NASDAQ	TER	Mon, Aug 10, 1998	12.22	12.22	11.69	11.69
1566	NASDAQ	TER	Fri, Aug 7, 1998	12.09	12.88	11.81	12.22
1565	NASDAQ	TER	Thu, Aug 6, 1998	10.44	11.63	10.44	11.56
1564	NASDAQ	TER	Wed, Aug 5, 1998	11.25	11.28	10.31	10.50
1563	NASDAQ	TER	Tue, Aug 4, 1998	11.69	11.78	10.78	10.91
1562	NASDAQ	TER	Mon, Aug 3, 1998	11.50	11.69	11.13	11.50
1561	NASDAQ	TER	Fri, Jul 31, 1998	12.25	12.38	11.47	11.47
1560	NASDAQ	TER	Thu, Jul 30, 1998	11.56	12.31	11.56	12.16
1559	NASDAQ	TER	Wed, Jul 29, 1998	12.25	12.53	11.47	11.47
1558	NASDAQ	TER	Tue, Jul 28, 1998	11.97	12.63	11.69	11.97
1557	NASDAQ	TER	Mon, Jul 27, 1998	12.00	12.03	11.31	11.97
1556	NASDAQ	TER	Fri, Jul 24, 1998	12.75	12.88	12.13	12.16
1555	NASDAQ	TER	Thu, Jul 23, 1998	12.88	13.41	12.66	12.66
1554	NASDAQ	TER	Wed, Jul 22, 1998	13.50	13.63	12.91	13.13
1553	NASDAQ	TER	Tue, Jul 21, 1998	13.13	13.72	13.06	13.38
1552	NASDAQ	TER	Mon, Jul 20, 1998	13.31	13.31	12.84	12.97
1551	NASDAQ	TER	Fri, Jul 17, 1998	13.00	13.47	12.94	13.31
1550	NASDAQ	TER	Thu, Jul 16, 1998	13.72	13.72	13.28	13.56
1549	NASDAQ	TER	Wed, Jul 15, 1998	12.81	13.75	12.44	13.69
1548	NASDAQ	TER	Tue, Jul 14, 1998	13.25	13.34	12.88	13.00
1547	NASDAQ	TER	Mon, Jul 13, 1998	13.19	13.25	12.81	12.91
1546	NASDAQ	TER	Fri, Jul 10, 1998	13.25	13.44	13.13	13.19
1545	NASDAQ	TER	Thu, Jul 9, 1998	13.50	13.53	13.09	13.13
1544	NASDAQ	TER	Wed, Jul 8, 1998	13.88	14.13	13.50	13.50
1543	NASDAQ	TER	Tue, Jul 7, 1998	13.31	13.84	13.06	13.78
1542	NASDAQ	TER	Mon, Jul 6, 1998	13.66	13.66	13.25	13.25
1541	NASDAQ	TER	Thu, Jul 2, 1998	13.72	13.75	13.50	13.69
1540	NASDAQ	TER	Wed, Jul 1, 1998	13.94	13.94	13.44	13.72
1539	NASDAQ	TER	Tue, Jun 30, 1998	13.19	13.50	12.84	13.38
1538	NASDAQ	TER	Mon, Jun 29, 1998	13.59	13.72	13.13	13.19
1537	NASDAQ	TER	Fri, Jun 26, 1998	13.81	13.81	13.53	13.63
1536	NASDAQ	TER	Thu, Jun 25, 1998	14.50	14.56	13.81	13.81
1535	NASDAQ	TER	Wed, Jun 24, 1998	13.69	14.25	13.50	14.13
1534	NASDAQ	TER	Tue, Jun 23, 1998	13.75	13.84	13.22	13.47
1533	NASDAQ	TER	Mon, Jun 22, 1998	13.00	13.47	12.84	13.47
1532	NASDAQ	TER	Fri, Jun 19, 1998	12.97	13.34	12.81	12.97
1531	NASDAQ	TER	Thu, Jun 18, 1998	12.94	13.25	12.84	12.97
1530	NASDAQ	TER	Wed, Jun 17, 1998	13.69	13.81	12.78	12.88
1529	NASDAQ	TER	Tue, Jun 16, 1998	13.13	13.72	13.06	13.69
1528	NASDAQ	TER	Mon, Jun 15, 1998	12.81	13.38	12.69	12.91
1527	NASDAQ	TER	Fri, Jun 12, 1998	13.19	13.22	12.31	13.00
1526	NASDAQ	TER	Thu, Jun 11, 1998	13.69	13.81	13.16	13.16
1525	NASDAQ	TER	Wed, Jun 10, 1998	14.31	14.31	13.63	13.63
1524	NASDAQ	TER	Tue, Jun 9, 1998	14.31	14.69	14.06	14.69
1523	NASDAQ	TER	Mon, Jun 8, 1998	14.31	14.59	14.00	14.00
1522	NASDAQ	TER	Fri, Jun 5, 1998	14.38	14.63	14.13	14.22
1521	NASDAQ	TER	Thu, Jun 4, 1998	14.41	14.47	14.13	14.22
1520	NASDAQ	TER	Wed, Jun 3, 1998	14.88	15.00	14.38	14.38
1519	NASDAQ	TER	Tue, Jun 2, 1998	14.63	15.00	14.34	14.53
1518	NASDAQ	TER	Mon, Jun 1, 1998	15.38	15.38	14.22	14.34
1517	NASDAQ	TER	Fri, May 29, 1998	15.91	16.06	15.38	15.38
1516	NASDAQ	TER	Thu, May 28, 1998	15.44	16.00	15.41	15.75
1515	NASDAQ	TER	Wed, May 27, 1998	15.16	15.44	15.09	15.44
1514	NASDAQ	TER	Tue, May 26, 1998	16.31	16.31	15.13	15.16
1513	NASDAQ	TER	Fri, May 22, 1998	16.13	16.19	15.56	15.78
1512	NASDAQ	TER	Thu, May 21, 1998	16.44	16.66	15.94	16.00
1511	NASDAQ	TER	Wed, May 20, 1998	17.00	17.00	16.25	16.31
1510	NASDAQ	TER	Tue, May 19, 1998	16.88	17.09	16.56	16.63
1509	NASDAQ	TER	Mon, May 18, 1998	16.69	17.25	16.41	16.56
1508	NASDAQ	TER	Fri, May 15, 1998	17.34	17.38	16.38	16.47
1507	NASDAQ	TER	Thu, May 14, 1998	17.25	17.88	17.16	17.34
1506	NASDAQ	TER	Wed, May 13, 1998	17.63	17.88	17.50	17.56
1505	NASDAQ	TER	Tue, May 12, 1998	17.31	18.28	17.28	18.00
1504	NASDAQ	TER	Mon, May 11, 1998	17.50	17.63	17.25	17.25
1503	NASDAQ	TER	Fri, May 8, 1998	17.44	17.75	17.06	17.31
1502	NASDAQ	TER	Thu, May 7, 1998	18.00	18.00	17.28	17.31
1501	NASDAQ	TER	Wed, May 6, 1998	18.94	19.00	18.00	18.00
1500	NASDAQ	TER	Tue, May 5, 1998	18.22	19.03	18.13	18.94
1499	NASDAQ	TER	Mon, May 4, 1998	18.66	18.84	18.22	18.22
1498	NASDAQ	TER	Fri, May 1, 1998	18.13	18.59	17.94	18.41
1497	NASDAQ	TER	Thu, Apr 30, 1998	18.63	18.69	18.25	18.25
1496	NASDAQ	TER	Wed, Apr 29, 1998	19.00	19.00	18.44	18.47
1495	NASDAQ	TER	Tue, Apr 28, 1998	19.00	19.34	18.94	19.03
1494	NASDAQ	TER	Mon, Apr 27, 1998	19.00	19.03	18.53	18.81
1493	NASDAQ	TER	Fri, Apr 24, 1998	18.97	19.38	18.94	19.34
1492	NASDAQ	TER	Thu, Apr 23, 1998	19.75	19.75	18.94	18.94
1491	NASDAQ	TER	Wed, Apr 22, 1998	18.94	20.25	18.94	19.84
1490	NASDAQ	TER	Tue, Apr 21, 1998	19.03	19.28	18.75	18.81
1489	NASDAQ	TER	Mon, Apr 20, 1998	18.44	19.28	18.38	18.91
1488	NASDAQ	TER	Fri, Apr 17, 1998	18.81	18.81	18.38	18.53
1487	NASDAQ	TER	Thu, Apr 16, 1998	19.44	19.50	18.88	18.94
1486	NASDAQ	TER	Wed, Apr 15, 1998	19.75	19.75	18.72	19.47
1485	NASDAQ	TER	Tue, Apr 14, 1998	18.69	19.41	18.69	19.34
1484	NASDAQ	TER	Mon, Apr 13, 1998	19.06	19.13	18.53	18.69
1483	NASDAQ	TER	Thu, Apr 9, 1998	19.13	19.16	18.78	18.84
1482	NASDAQ	TER	Wed, Apr 8, 1998	19.31	19.38	18.97	19.13
1481	NASDAQ	TER	Tue, Apr 7, 1998	20.00	20.03	19.22	19.25
1480	NASDAQ	TER	Mon, Apr 6, 1998	20.63	20.69	20.28	20.28
1479	NASDAQ	TER	Fri, Apr 3, 1998	21.28	21.28	20.44	20.44
1478	NASDAQ	TER	Thu, Apr 2, 1998	21.22	21.72	20.91	21.16
1477	NASDAQ	TER	Wed, Apr 1, 1998	20.00	21.22	19.75	21.09
1476	NASDAQ	TER	Tue, Mar 31, 1998	20.13	20.22	20.00	20.03
1475	NASDAQ	TER	Mon, Mar 30, 1998	20.50	20.56	20.03	20.03
1474	NASDAQ	TER	Fri, Mar 27, 1998	20.56	20.75	20.31	20.41
1473	NASDAQ	TER	Thu, Mar 26, 1998	19.72	20.63	19.59	20.53
1472	NASDAQ	TER	Wed, Mar 25, 1998	19.75	20.09	19.41	19.78
1471	NASDAQ	TER	Tue, Mar 24, 1998	19.09	19.50	18.94	19.00
1470	NASDAQ	TER	Mon, Mar 23, 1998	18.53	19.50	18.53	19.28
1469	NASDAQ	TER	Fri, Mar 20, 1998	19.88	19.94	18.41	18.56
1468	NASDAQ	TER	Thu, Mar 19, 1998	19.31	19.88	19.13	19.88
1467	NASDAQ	TER	Wed, Mar 18, 1998	18.75	19.00	18.63	18.88
1466	NASDAQ	TER	Tue, Mar 17, 1998	19.25	19.25	18.66	18.84
1465	NASDAQ	TER	Mon, Mar 16, 1998	18.56	19.31	18.56	19.25
1464	NASDAQ	TER	Fri, Mar 13, 1998	18.63	18.94	18.44	18.50
1463	NASDAQ	TER	Thu, Mar 12, 1998	19.31	19.31	18.56	18.63
1462	NASDAQ	TER	Wed, Mar 11, 1998	19.50	19.63	19.31	19.31
1461	NASDAQ	TER	Tue, Mar 10, 1998	19.75	20.00	19.25	19.47
1460	NASDAQ	TER	Mon, Mar 9, 1998	20.25	20.31	19.56	19.59
1459	NASDAQ	TER	Fri, Mar 6, 1998	19.50	20.56	19.50	20.56
1458	NASDAQ	TER	Thu, Mar 5, 1998	19.50	20.06	19.41	19.50
1457	NASDAQ	TER	Wed, Mar 4, 1998	20.09	20.47	20.00	20.41
1456	NASDAQ	TER	Tue, Mar 3, 1998	20.16	20.47	19.88	20.22
1455	NASDAQ	TER	Mon, Mar 2, 1998	20.50	20.75	19.94	20.50
1454	NASDAQ	TER	Fri, Feb 27, 1998	23.75	24.22	23.56	23.59
1453	NASDAQ	TER	Thu, Feb 26, 1998	23.00	24.00	22.91	23.53
1452	NASDAQ	TER	Wed, Feb 25, 1998	22.38	23.34	22.25	23.22
1451	NASDAQ	TER	Tue, Feb 24, 1998	22.88	22.88	21.94	21.94
1450	NASDAQ	TER	Mon, Feb 23, 1998	22.19	22.66	22.19	22.59
1449	NASDAQ	TER	Fri, Feb 20, 1998	22.84	22.84	21.78	22.13
1448	NASDAQ	TER	Thu, Feb 19, 1998	22.69	23.16	22.41	22.69
1447	NASDAQ	TER	Wed, Feb 18, 1998	21.69	22.63	21.59	22.47
1446	NASDAQ	TER	Tue, Feb 17, 1998	22.44	22.63	21.69	21.81
1445	NASDAQ	TER	Fri, Feb 13, 1998	21.88	22.31	21.50	22.16
1444	NASDAQ	TER	Thu, Feb 12, 1998	21.94	22.19	21.56	21.97
1443	NASDAQ	TER	Wed, Feb 11, 1998	21.50	22.06	21.44	21.84
1442	NASDAQ	TER	Tue, Feb 10, 1998	20.88	21.59	20.81	21.34
1441	NASDAQ	TER	Mon, Feb 9, 1998	21.25	21.31	20.69	20.75
1440	NASDAQ	TER	Fri, Feb 6, 1998	21.03	21.50	20.78	21.25
1439	NASDAQ	TER	Thu, Feb 5, 1998	22.00	22.22	21.19	21.19
1438	NASDAQ	TER	Wed, Feb 4, 1998	22.19	22.22	21.75	21.97
1437	NASDAQ	TER	Tue, Feb 3, 1998	21.25	22.38	20.88	22.31
1436	NASDAQ	TER	Mon, Feb 2, 1998	20.75	21.16	20.53	21.13
1435	NASDAQ	TER	Fri, Jan 30, 1998	20.13	20.38	19.56	19.75
1434	NASDAQ	TER	Thu, Jan 29, 1998	19.72	20.47	19.31	20.13
1433	NASDAQ	TER	Wed, Jan 28, 1998	19.53	20.38	19.47	19.84
1432	NASDAQ	TER	Tue, Jan 27, 1998	18.72	19.13	18.50	19.09
1431	NASDAQ	TER	Mon, Jan 26, 1998	18.81	19.19	18.72	18.72
1430	NASDAQ	TER	Fri, Jan 23, 1998	18.25	18.91	18.25	18.81
1429	NASDAQ	TER	Thu, Jan 22, 1998	18.41	18.56	18.00	18.44
1428	NASDAQ	TER	Wed, Jan 21, 1998	18.50	19.03	18.25	18.69
1427	NASDAQ	TER	Tue, Jan 20, 1998	16.88	19.00	16.88	19.00
1426	NASDAQ	TER	Fri, Jan 16, 1998	16.81	17.13	16.66	16.78
1425	NASDAQ	TER	Thu, Jan 15, 1998	16.47	17.31	16.25	16.72
1424	NASDAQ	TER	Wed, Jan 14, 1998	15.72	16.50	15.53	16.47
1423	NASDAQ	TER	Tue, Jan 13, 1998	14.56	15.59	14.41	15.41
1422	NASDAQ	TER	Mon, Jan 12, 1998	14.06	14.81	13.88	14.25
1421	NASDAQ	TER	Fri, Jan 9, 1998	15.81	16.06	14.34	14.66
1420	NASDAQ	TER	Thu, Jan 8, 1998	15.69	16.69	15.50	15.75
1419	NASDAQ	TER	Wed, Jan 7, 1998	16.38	16.38	15.31	15.69
1418	NASDAQ	TER	Tue, Jan 6, 1998	17.06	17.13	16.44	16.44
1417	NASDAQ	TER	Mon, Jan 5, 1998	16.88	18.09	16.78	17.41
1416	NASDAQ	TER	Fri, Jan 2, 1998	15.78	16.91	15.78	16.88
1415	NASDAQ	TER	Wed, Dec 31, 1997	15.97	16.38	15.81	16.00
1414	NASDAQ	TER	Tue, Dec 30, 1997	15.97	16.34	15.91	15.97
1413	NASDAQ	TER	Mon, Dec 29, 1997	16.44	16.50	15.75	15.88
1412	NASDAQ	TER	Fri, Dec 26, 1997	16.16	16.31	16.16	16.25
1411	NASDAQ	TER	Wed, Dec 24, 1997	16.38	16.50	16.16	16.19
1410	NASDAQ	TER	Tue, Dec 23, 1997	16.41	16.53	15.94	16.22
1409	NASDAQ	TER	Mon, Dec 22, 1997	17.06	17.19	16.53	16.66
1408	NASDAQ	TER	Fri, Dec 19, 1997	15.28	16.56	14.88	16.47
1407	NASDAQ	TER	Thu, Dec 18, 1997	14.84	15.38	14.56	15.28
1406	NASDAQ	TER	Wed, Dec 17, 1997	15.50	15.75	14.84	14.94
1405	NASDAQ	TER	Tue, Dec 16, 1997	14.31	15.56	14.31	15.25
1404	NASDAQ	TER	Mon, Dec 15, 1997	14.00	14.47	13.19	14.13
1403	NASDAQ	TER	Fri, Dec 12, 1997	15.44	15.47	13.63	13.69
1402	NASDAQ	TER	Thu, Dec 11, 1997	16.50	16.50	15.00	15.09
1401	NASDAQ	TER	Wed, Dec 10, 1997	17.31	17.59	16.50	17.00
1400	NASDAQ	TER	Tue, Dec 9, 1997	17.69	17.88	17.19	17.28
1399	NASDAQ	TER	Mon, Dec 8, 1997	18.22	18.72	17.72	17.91
1398	NASDAQ	TER	Fri, Dec 5, 1997	17.06	18.50	16.88	18.03
1397	NASDAQ	TER	Thu, Dec 4, 1997	17.31	17.44	16.50	16.75
1396	NASDAQ	TER	Wed, Dec 3, 1997	16.63	17.41	15.78	17.28
1395	NASDAQ	TER	Tue, Dec 2, 1997	15.84	16.66	15.56	16.50
1394	NASDAQ	TER	Mon, Dec 1, 1997	16.50	16.91	15.47	15.81
1393	NASDAQ	TER	Fri, Nov 28, 1997	16.47	16.63	16.19	16.41
1392	NASDAQ	TER	Wed, Nov 26, 1997	17.75	18.19	15.84	16.44
1391	NASDAQ	TER	Tue, Nov 25, 1997	17.88	18.03	17.03	17.94
1390	NASDAQ	TER	Mon, Nov 24, 1997	18.25	18.88	17.53	17.59
1389	NASDAQ	TER	Fri, Nov 21, 1997	19.88	19.94	18.31	18.50
1388	NASDAQ	TER	Thu, Nov 20, 1997	18.50	19.44	18.31	19.31
1387	NASDAQ	TER	Wed, Nov 19, 1997	18.19	18.94	17.75	18.19
1386	NASDAQ	TER	Tue, Nov 18, 1997	18.00	18.81	17.88	18.25
1385	NASDAQ	TER	Mon, Nov 17, 1997	17.59	18.97	17.53	18.38
1384	NASDAQ	TER	Fri, Nov 14, 1997	16.97	17.34	16.19	16.75
1383	NASDAQ	TER	Thu, Nov 13, 1997	16.47	17.13	15.03	16.75
1382	NASDAQ	TER	Wed, Nov 12, 1997	18.25	18.44	15.63	15.72
1381	NASDAQ	TER	Tue, Nov 11, 1997	18.81	19.13	18.00	18.63
1380	NASDAQ	TER	Mon, Nov 10, 1997	19.72	20.31	18.63	18.72
1379	NASDAQ	TER	Fri, Nov 7, 1997	19.22	19.75	18.78	19.34
1378	NASDAQ	TER	Thu, Nov 6, 1997	21.78	22.06	20.38	20.56
1377	NASDAQ	TER	Wed, Nov 5, 1997	21.44	22.44	21.00	21.78
1376	NASDAQ	TER	Tue, Nov 4, 1997	19.50	21.78	19.00	21.44
1375	NASDAQ	TER	Mon, Nov 3, 1997	19.13	20.13	19.13	19.78
1374	NASDAQ	TER	Fri, Oct 31, 1997	18.88	18.97	18.34	18.72
1373	NASDAQ	TER	Thu, Oct 30, 1997	19.13	19.69	17.94	18.06
1372	NASDAQ	TER	Wed, Oct 29, 1997	19.88	20.75	19.69	19.81
1371	NASDAQ	TER	Tue, Oct 28, 1997	18.50	20.22	18.50	19.81
1370	NASDAQ	TER	Mon, Oct 27, 1997	20.56	20.97	18.00	18.13
1369	NASDAQ	TER	Fri, Oct 24, 1997	23.50	23.50	20.06	20.44
1368	NASDAQ	TER	Thu, Oct 23, 1997	25.00	25.19	23.38	23.56
1367	NASDAQ	TER	Wed, Oct 22, 1997	26.25	26.50	25.81	25.88
1366	NASDAQ	TER	Tue, Oct 21, 1997	26.13	26.69	25.91	26.38
1365	NASDAQ	TER	Mon, Oct 20, 1997	25.25	25.47	24.25	25.44
1364	NASDAQ	TER	Fri, Oct 17, 1997	26.94	26.97	24.25	25.34
1363	NASDAQ	TER	Thu, Oct 16, 1997	29.34	29.59	27.03	27.84
1362	NASDAQ	TER	Wed, Oct 15, 1997	28.38	29.53	28.31	29.31
1361	NASDAQ	TER	Tue, Oct 14, 1997	29.25	29.28	28.16	28.63
1360	NASDAQ	TER	Mon, Oct 13, 1997	29.41	29.50	28.56	29.31
1359	NASDAQ	TER	Fri, Oct 10, 1997	27.75	29.47	27.38	29.38
1358	NASDAQ	TER	Thu, Oct 9, 1997	27.06	27.94	26.75	27.38
1357	NASDAQ	TER	Wed, Oct 8, 1997	26.03	27.34	25.94	27.19
1356	NASDAQ	TER	Tue, Oct 7, 1997	26.13	26.25	25.50	26.16
1355	NASDAQ	TER	Mon, Oct 6, 1997	26.75	26.75	25.88	26.13
1354	NASDAQ	TER	Fri, Oct 3, 1997	27.75	27.75	26.75	27.25
1353	NASDAQ	TER	Thu, Oct 2, 1997	26.69	27.47	26.59	27.19
1352	NASDAQ	TER	Wed, Oct 1, 1997	26.78	27.16	26.06	26.75
1351	NASDAQ	TER	Tue, Sep 30, 1997	26.38	27.25	26.16	26.91
1350	NASDAQ	TER	Mon, Sep 29, 1997	26.06	27.16	26.06	26.69
1349	NASDAQ	TER	Fri, Sep 26, 1997	26.53	26.53	25.28	25.94
1348	NASDAQ	TER	Thu, Sep 25, 1997	26.44	26.63	26.19	26.25
1347	NASDAQ	TER	Wed, Sep 24, 1997	27.00	27.25	26.41	26.41
1346	NASDAQ	TER	Tue, Sep 23, 1997	27.19	27.25	26.75	27.00
1345	NASDAQ	TER	Mon, Sep 22, 1997	26.72	27.69	26.72	27.19
1344	NASDAQ	TER	Fri, Sep 19, 1997	26.44	26.88	25.88	26.78
1343	NASDAQ	TER	Thu, Sep 18, 1997	26.31	26.50	25.75	26.50
1342	NASDAQ	TER	Wed, Sep 17, 1997	26.88	27.06	25.63	26.00
1341	NASDAQ	TER	Tue, Sep 16, 1997	26.19	27.38	25.69	27.25
1340	NASDAQ	TER	Mon, Sep 15, 1997	27.59	27.69	25.44	25.50
1339	NASDAQ	TER	Fri, Sep 12, 1997	27.38	28.00	26.88	27.56
1338	NASDAQ	TER	Thu, Sep 11, 1997	26.88	27.25	26.19	27.00
1337	NASDAQ	TER	Wed, Sep 10, 1997	28.22	28.22	27.09	27.16
1336	NASDAQ	TER	Tue, Sep 9, 1997	28.34	28.81	28.03	28.16
1335	NASDAQ	TER	Mon, Sep 8, 1997	29.22	29.22	28.34	28.38
1334	NASDAQ	TER	Fri, Sep 5, 1997	28.19	29.22	27.97	29.19
1333	NASDAQ	TER	Thu, Sep 4, 1997	28.25	28.72	27.78	27.97
1332	NASDAQ	TER	Wed, Sep 3, 1997	29.06	29.13	28.19	28.25
1331	NASDAQ	TER	Tue, Sep 2, 1997	28.34	28.94	28.25	28.94
1330	NASDAQ	TER	Fri, Aug 29, 1997	28.44	28.63	27.81	27.84
1329	NASDAQ	TER	Thu, Aug 28, 1997	27.50	29.25	26.97	28.50
1328	NASDAQ	TER	Wed, Aug 27, 1997	27.00	27.97	27.00	27.63
1327	NASDAQ	TER	Tue, Aug 26, 1997	27.78	27.91	26.63	26.94
1326	NASDAQ	TER	Mon, Aug 25, 1997	27.00	28.06	27.00	27.78
1325	NASDAQ	TER	Fri, Aug 22, 1997	26.88	27.91	26.06	27.00
1324	NASDAQ	TER	Thu, Aug 21, 1997	27.00	28.13	26.88	27.84
1323	NASDAQ	TER	Wed, Aug 20, 1997	26.13	27.41	25.88	26.91
1322	NASDAQ	TER	Tue, Aug 19, 1997	25.13	26.25	24.91	26.22
1321	NASDAQ	TER	Mon, Aug 18, 1997	24.53	25.28	24.41	25.25
1320	NASDAQ	TER	Fri, Aug 15, 1997	24.97	25.09	24.50	24.53
1319	NASDAQ	TER	Thu, Aug 14, 1997	25.25	25.28	24.63	24.94
1318	NASDAQ	TER	Wed, Aug 13, 1997	25.00	25.47	24.31	25.25
1317	NASDAQ	TER	Tue, Aug 12, 1997	23.72	24.13	23.34	23.38
1316	NASDAQ	TER	Mon, Aug 11, 1997	24.69	24.81	23.25	23.47
1315	NASDAQ	TER	Fri, Aug 8, 1997	24.75	25.09	24.56	24.94
1314	NASDAQ	TER	Thu, Aug 7, 1997	25.25	25.81	25.06	25.25
1313	NASDAQ	TER	Wed, Aug 6, 1997	25.25	25.69	24.88	25.38
1312	NASDAQ	TER	Tue, Aug 5, 1997	24.63	25.38	24.59	25.34
1311	NASDAQ	TER	Mon, Aug 4, 1997	23.13	24.84	23.13	24.75
1310	NASDAQ	TER	Fri, Aug 1, 1997	23.38	23.44	22.50	23.38
1309	NASDAQ	TER	Thu, Jul 31, 1997	22.78	23.72	22.31	23.31
1308	NASDAQ	TER	Wed, Jul 30, 1997	21.00	23.13	21.00	22.91
1307	NASDAQ	TER	Tue, Jul 29, 1997	21.50	21.50	20.88	20.97
1306	NASDAQ	TER	Mon, Jul 28, 1997	22.28	22.31	21.41	21.50
1305	NASDAQ	TER	Fri, Jul 25, 1997	22.75	22.94	22.22	22.28
1304	NASDAQ	TER	Thu, Jul 24, 1997	23.16	23.41	22.38	22.88
1303	NASDAQ	TER	Wed, Jul 23, 1997	21.75	23.19	21.63	23.16
1302	NASDAQ	TER	Tue, Jul 22, 1997	20.88	21.63	20.75	21.53
1301	NASDAQ	TER	Mon, Jul 21, 1997	21.53	21.53	20.75	20.78
1300	NASDAQ	TER	Fri, Jul 18, 1997	22.13	22.25	21.56	21.59
1299	NASDAQ	TER	Thu, Jul 17, 1997	22.25	22.63	21.97	22.47
1298	NASDAQ	TER	Wed, Jul 16, 1997	23.31	23.31	21.88	22.13
1297	NASDAQ	TER	Tue, Jul 15, 1997	24.88	24.94	21.75	23.56
1296	NASDAQ	TER	Mon, Jul 14, 1997	23.69	24.84	23.38	24.59
1295	NASDAQ	TER	Fri, Jul 11, 1997	23.34	24.22	23.31	23.69
1294	NASDAQ	TER	Thu, Jul 10, 1997	22.56	23.25	21.88	23.13
1293	NASDAQ	TER	Wed, Jul 9, 1997	22.56	23.09	22.38	22.56
1292	NASDAQ	TER	Tue, Jul 8, 1997	21.75	22.50	21.75	22.13
1291	NASDAQ	TER	Mon, Jul 7, 1997	21.91	22.13	21.63	21.72
1290	NASDAQ	TER	Thu, Jul 3, 1997	21.63	22.06	21.63	21.91
1289	NASDAQ	TER	Wed, Jul 2, 1997	21.09	21.72	21.09	21.50
1288	NASDAQ	TER	Tue, Jul 1, 1997	20.13	21.03	20.06	21.03
1287	NASDAQ	TER	Mon, Jun 30, 1997	20.75	20.94	19.63	19.75
1286	NASDAQ	TER	Fri, Jun 27, 1997	20.56	21.38	20.56	20.72
1285	NASDAQ	TER	Thu, Jun 26, 1997	20.81	20.97	20.50	20.56
1284	NASDAQ	TER	Wed, Jun 25, 1997	20.88	21.41	20.81	21.00
1283	NASDAQ	TER	Tue, Jun 24, 1997	21.09	21.25	20.78	21.16
1282	NASDAQ	TER	Mon, Jun 23, 1997	21.56	21.81	20.94	20.94
1281	NASDAQ	TER	Fri, Jun 20, 1997	21.13	22.06	21.13	21.75
1280	NASDAQ	TER	Thu, Jun 19, 1997	20.38	21.56	20.13	21.31
1279	NASDAQ	TER	Wed, Jun 18, 1997	20.69	21.13	20.31	20.31
1278	NASDAQ	TER	Tue, Jun 17, 1997	20.31	21.44	20.25	21.13
1277	NASDAQ	TER	Mon, Jun 16, 1997	19.06	20.50	19.06	20.44
1276	NASDAQ	TER	Fri, Jun 13, 1997	18.31	19.44	18.31	19.06
1275	NASDAQ	TER	Thu, Jun 12, 1997	18.44	18.63	18.00	18.19
1274	NASDAQ	TER	Wed, Jun 11, 1997	19.38	19.38	18.00	18.88
1273	NASDAQ	TER	Tue, Jun 10, 1997	20.50	20.63	19.31	19.38
1272	NASDAQ	TER	Mon, Jun 9, 1997	20.38	21.06	20.25	20.81
1271	NASDAQ	TER	Fri, Jun 6, 1997	20.25	20.81	19.81	20.31
1270	NASDAQ	TER	Thu, Jun 5, 1997	20.31	20.56	20.06	20.25
1269	NASDAQ	TER	Wed, Jun 4, 1997	20.13	20.94	20.00	20.25
1268	NASDAQ	TER	Tue, Jun 3, 1997	21.38	21.38	20.00	20.00
1267	NASDAQ	TER	Mon, Jun 2, 1997	20.75	21.81	20.50	21.69
1266	NASDAQ	TER	Fri, May 30, 1997	19.81	20.63	19.75	20.50
1265	NASDAQ	TER	Thu, May 29, 1997	21.56	21.81	21.13	21.19
1264	NASDAQ	TER	Wed, May 28, 1997	22.13	22.38	21.50	21.75
1263	NASDAQ	TER	Tue, May 27, 1997	21.19	22.19	21.06	22.06
1262	NASDAQ	TER	Fri, May 23, 1997	20.75	21.69	20.63	21.69
1261	NASDAQ	TER	Thu, May 22, 1997	20.19	20.44	19.88	20.38
1260	NASDAQ	TER	Wed, May 21, 1997	19.69	20.69	19.69	20.56
1259	NASDAQ	TER	Tue, May 20, 1997	18.81	19.81	18.81	19.75
1258	NASDAQ	TER	Mon, May 19, 1997	18.25	19.19	18.25	19.00
1257	NASDAQ	TER	Fri, May 16, 1997	18.31	18.50	18.19	18.19
1256	NASDAQ	TER	Thu, May 15, 1997	17.50	18.75	17.44	18.69
1255	NASDAQ	TER	Wed, May 14, 1997	17.94	18.06	17.44	17.63
1254	NASDAQ	TER	Tue, May 13, 1997	17.13	18.13	17.13	17.44
1253	NASDAQ	TER	Mon, May 12, 1997	17.69	17.94	17.56	17.56
1252	NASDAQ	TER	Fri, May 9, 1997	18.06	18.19	17.63	17.75
1251	NASDAQ	TER	Thu, May 8, 1997	17.13	18.25	16.94	18.19
1250	NASDAQ	TER	Wed, May 7, 1997	17.00	17.69	17.00	17.13
1249	NASDAQ	TER	Tue, May 6, 1997	17.44	17.88	17.38	17.44
1248	NASDAQ	TER	Mon, May 5, 1997	17.81	18.25	17.63	17.75
1247	NASDAQ	TER	Fri, May 2, 1997	16.38	17.94	16.38	17.88
1246	NASDAQ	TER	Thu, May 1, 1997	16.25	16.81	16.19	16.44
1245	NASDAQ	TER	Wed, Apr 30, 1997	16.38	16.69	16.19	16.38
1244	NASDAQ	TER	Tue, Apr 29, 1997	15.69	16.63	15.56	16.44
1243	NASDAQ	TER	Mon, Apr 28, 1997	15.31	15.31	14.94	15.06
1242	NASDAQ	TER	Fri, Apr 25, 1997	15.63	15.69	15.38	15.38
1241	NASDAQ	TER	Thu, Apr 24, 1997	16.31	16.44	15.63	15.88
1240	NASDAQ	TER	Wed, Apr 23, 1997	14.75	15.69	14.75	15.44
1239	NASDAQ	TER	Tue, Apr 22, 1997	14.50	14.94	14.19	14.88
1238	NASDAQ	TER	Mon, Apr 21, 1997	15.06	15.06	14.38	14.41
1237	NASDAQ	TER	Fri, Apr 18, 1997	15.81	15.81	15.06	15.25
1236	NASDAQ	TER	Thu, Apr 17, 1997	15.50	16.06	15.50	15.63
1235	NASDAQ	TER	Wed, Apr 16, 1997	15.06	15.69	14.81	15.50
1234	NASDAQ	TER	Tue, Apr 15, 1997	16.50	16.56	15.13	15.25
1233	NASDAQ	TER	Mon, Apr 14, 1997	15.94	16.19	15.44	15.94
1232	NASDAQ	TER	Fri, Apr 11, 1997	16.06	16.31	15.75	16.06
1231	NASDAQ	TER	Thu, Apr 10, 1997	17.50	17.81	16.19	16.50
1230	NASDAQ	TER	Wed, Apr 9, 1997	18.06	18.69	17.69	17.69
1229	NASDAQ	TER	Tue, Apr 8, 1997	17.00	18.31	16.94	18.06
1228	NASDAQ	TER	Mon, Apr 7, 1997	16.00	16.88	15.81	16.63
1227	NASDAQ	TER	Fri, Apr 4, 1997	13.69	15.50	13.56	15.50
1226	NASDAQ	TER	Thu, Apr 3, 1997	13.81	13.81	13.50	13.75
1225	NASDAQ	TER	Wed, Apr 2, 1997	13.81	14.19	13.69	13.75
1224	NASDAQ	TER	Tue, Apr 1, 1997	14.50	14.50	14.00	14.00
1223	NASDAQ	TER	Mon, Mar 31, 1997	14.56	14.69	14.44	14.44
1222	NASDAQ	TER	Thu, Mar 27, 1997	15.13	15.25	14.50	14.75
1221	NASDAQ	TER	Wed, Mar 26, 1997	14.19	15.25	14.13	15.19
1220	NASDAQ	TER	Tue, Mar 25, 1997	14.00	14.25	13.94	14.00
1219	NASDAQ	TER	Mon, Mar 24, 1997	14.13	14.13	13.69	13.88
1218	NASDAQ	TER	Fri, Mar 21, 1997	14.44	14.63	14.31	14.31
1217	NASDAQ	TER	Thu, Mar 20, 1997	14.38	14.50	14.00	14.38
1216	NASDAQ	TER	Wed, Mar 19, 1997	14.06	14.44	13.56	14.38
1215	NASDAQ	TER	Tue, Mar 18, 1997	14.25	14.63	13.63	14.56
1214	NASDAQ	TER	Mon, Mar 17, 1997	14.38	14.75	14.00	14.19
1213	NASDAQ	TER	Fri, Mar 14, 1997	13.56	14.63	13.44	14.50
1212	NASDAQ	TER	Thu, Mar 13, 1997	13.25	13.56	13.06	13.31
1211	NASDAQ	TER	Wed, Mar 12, 1997	13.63	13.88	13.38	13.44
1210	NASDAQ	TER	Tue, Mar 11, 1997	13.06	13.69	13.06	13.63
1209	NASDAQ	TER	Mon, Mar 10, 1997	12.94	13.00	12.63	12.94
1208	NASDAQ	TER	Fri, Mar 7, 1997	13.44	13.50	12.88	12.94
1207	NASDAQ	TER	Thu, Mar 6, 1997	13.94	13.94	13.25	13.31
1206	NASDAQ	TER	Wed, Mar 5, 1997	14.00	14.19	13.88	14.00
1205	NASDAQ	TER	Tue, Mar 4, 1997	14.00	14.38	14.00	14.06
1204	NASDAQ	TER	Mon, Mar 3, 1997	13.56	14.06	13.50	13.88
1203	NASDAQ	TER	Fri, Feb 28, 1997	13.69	13.88	13.25	13.63
1202	NASDAQ	TER	Thu, Feb 27, 1997	14.44	14.81	14.19	14.19
1201	NASDAQ	TER	Wed, Feb 26, 1997	14.69	14.69	14.25	14.44
1200	NASDAQ	TER	Tue, Feb 25, 1997	14.63	14.81	14.38	14.75
1199	NASDAQ	TER	Mon, Feb 24, 1997	14.63	14.94	14.13	14.13
1198	NASDAQ	TER	Fri, Feb 21, 1997	15.44	15.50	15.13	15.19
1197	NASDAQ	TER	Thu, Feb 20, 1997	15.81	15.88	15.69	15.81
1196	NASDAQ	TER	Wed, Feb 19, 1997	15.88	16.44	15.75	16.00
1195	NASDAQ	TER	Tue, Feb 18, 1997	15.38	15.56	15.19	15.50
1194	NASDAQ	TER	Fri, Feb 14, 1997	15.81	16.00	15.63	15.69
1193	NASDAQ	TER	Thu, Feb 13, 1997	15.00	15.94	15.00	15.88
1192	NASDAQ	TER	Wed, Feb 12, 1997	14.56	15.38	14.44	15.25
1191	NASDAQ	TER	Tue, Feb 11, 1997	13.69	14.06	13.69	14.06
1190	NASDAQ	TER	Mon, Feb 10, 1997	14.81	14.88	13.25	13.50
1189	NASDAQ	TER	Fri, Feb 7, 1997	14.75	14.94	14.63	14.88
1188	NASDAQ	TER	Thu, Feb 6, 1997	14.63	14.75	14.19	14.56
1187	NASDAQ	TER	Wed, Feb 5, 1997	15.00	15.00	13.75	14.38
1186	NASDAQ	TER	Tue, Feb 4, 1997	15.19	15.25	14.88	15.06
1185	NASDAQ	TER	Mon, Feb 3, 1997	15.50	15.69	15.31	15.38
1184	NASDAQ	TER	Fri, Jan 31, 1997	14.63	15.81	14.63	15.44
1183	NASDAQ	TER	Thu, Jan 30, 1997	14.00	14.25	13.88	14.25
1182	NASDAQ	TER	Wed, Jan 29, 1997	14.13	14.31	13.94	14.00
1181	NASDAQ	TER	Tue, Jan 28, 1997	14.25	14.44	14.19	14.25
1180	NASDAQ	TER	Mon, Jan 27, 1997	13.81	14.19	13.75	14.00
1179	NASDAQ	TER	Fri, Jan 24, 1997	14.31	14.38	13.63	13.94
1178	NASDAQ	TER	Thu, Jan 23, 1997	14.50	14.81	14.38	14.38
1177	NASDAQ	TER	Wed, Jan 22, 1997	14.25	14.44	13.63	13.75
1176	NASDAQ	TER	Tue, Jan 21, 1997	13.56	15.00	13.44	14.63
1175	NASDAQ	TER	Mon, Jan 20, 1997	13.44	13.75	13.25	13.63
1174	NASDAQ	TER	Fri, Jan 17, 1997	12.44	13.63	12.31	13.38
1173	NASDAQ	TER	Thu, Jan 16, 1997	12.44	12.69	12.19	12.38
1172	NASDAQ	TER	Wed, Jan 15, 1997	12.13	12.63	12.00	12.50
1171	NASDAQ	TER	Tue, Jan 14, 1997	12.00	12.31	11.94	12.19
1170	NASDAQ	TER	Mon, Jan 13, 1997	12.31	12.38	12.00	12.00
1169	NASDAQ	TER	Fri, Jan 10, 1997	12.13	12.50	12.06	12.38
1168	NASDAQ	TER	Thu, Jan 9, 1997	12.38	12.44	12.19	12.31
1167	NASDAQ	TER	Wed, Jan 8, 1997	12.69	12.75	12.25	12.31
1166	NASDAQ	TER	Tue, Jan 7, 1997	12.56	12.69	12.50	12.69
1165	NASDAQ	TER	Mon, Jan 6, 1997	12.25	12.81	12.19	12.75
1164	NASDAQ	TER	Fri, Jan 3, 1997	12.13	12.44	12.13	12.25
1163	NASDAQ	TER	Thu, Jan 2, 1997	12.06	12.13	11.81	12.00
1162	NASDAQ	TER	Tue, Dec 31, 1996	12.25	12.50	12.13	12.19
1161	NASDAQ	TER	Mon, Dec 30, 1996	12.06	12.38	12.00	12.25
1160	NASDAQ	TER	Fri, Dec 27, 1996	12.06	12.13	12.00	12.06
1159	NASDAQ	TER	Thu, Dec 26, 1996	12.00	12.06	12.00	12.00
1158	NASDAQ	TER	Tue, Dec 24, 1996	12.00	12.06	11.94	12.06
1157	NASDAQ	TER	Mon, Dec 23, 1996	12.25	12.31	12.00	12.00
1156	NASDAQ	TER	Fri, Dec 20, 1996	12.50	12.56	12.25	12.31
1155	NASDAQ	TER	Thu, Dec 19, 1996	12.25	12.38	12.13	12.38
1154	NASDAQ	TER	Wed, Dec 18, 1996	12.00	12.25	12.00	12.13
1153	NASDAQ	TER	Tue, Dec 17, 1996	11.31	12.00	11.19	11.88
1152	NASDAQ	TER	Mon, Dec 16, 1996	11.75	11.81	11.38	11.44
1151	NASDAQ	TER	Fri, Dec 13, 1996	11.75	12.00	11.75	11.88
1150	NASDAQ	TER	Thu, Dec 12, 1996	12.38	12.69	12.13	12.13
1149	NASDAQ	TER	Wed, Dec 11, 1996	12.19	12.38	11.75	12.19
1148	NASDAQ	TER	Tue, Dec 10, 1996	13.00	13.13	12.50	12.56
1147	NASDAQ	TER	Mon, Dec 9, 1996	12.19	12.94	12.19	12.88
1146	NASDAQ	TER	Fri, Dec 6, 1996	11.50	12.19	11.38	12.06
1145	NASDAQ	TER	Thu, Dec 5, 1996	12.50	12.56	12.25	12.25
1144	NASDAQ	TER	Wed, Dec 4, 1996	12.50	12.69	12.44	12.63
1143	NASDAQ	TER	Tue, Dec 3, 1996	12.25	13.06	12.19	12.75
1142	NASDAQ	TER	Mon, Dec 2, 1996	11.75	12.44	11.69	12.31
1141	NASDAQ	TER	Fri, Nov 29, 1996	11.81	11.94	11.81	11.81
1140	NASDAQ	TER	Wed, Nov 27, 1996	12.00	12.13	11.81	11.94
1139	NASDAQ	TER	Tue, Nov 26, 1996	12.13	12.13	11.69	11.94
1138	NASDAQ	TER	Mon, Nov 25, 1996	12.00	12.19	11.56	12.19
1137	NASDAQ	TER	Fri, Nov 22, 1996	11.38	12.25	11.31	12.13
1136	NASDAQ	TER	Thu, Nov 21, 1996	11.06	11.06	10.63	10.75
1135	NASDAQ	TER	Wed, Nov 20, 1996	11.19	11.25	10.94	11.00
1134	NASDAQ	TER	Tue, Nov 19, 1996	11.00	11.25	10.94	11.25
1133	NASDAQ	TER	Mon, Nov 18, 1996	11.13	11.19	10.81	10.94
1132	NASDAQ	TER	Fri, Nov 15, 1996	10.25	11.31	10.19	11.19
1131	NASDAQ	TER	Thu, Nov 14, 1996	9.81	10.38	9.81	10.31
1130	NASDAQ	TER	Wed, Nov 13, 1996	9.75	9.94	9.69	9.94
1129	NASDAQ	TER	Tue, Nov 12, 1996	9.56	9.94	9.50	9.75
1128	NASDAQ	TER	Mon, Nov 11, 1996	9.44	9.44	9.13	9.44
1127	NASDAQ	TER	Fri, Nov 8, 1996	9.50	9.50	9.31	9.44
1126	NASDAQ	TER	Thu, Nov 7, 1996	9.25	9.56	9.19	9.50
1125	NASDAQ	TER	Wed, Nov 6, 1996	8.69	9.19	8.63	9.13
1124	NASDAQ	TER	Tue, Nov 5, 1996	8.56	8.69	8.56	8.69
1123	NASDAQ	TER	Mon, Nov 4, 1996	8.13	8.56	8.13	8.50
1122	NASDAQ	TER	Fri, Nov 1, 1996	8.00	8.25	8.00	8.19
1121	NASDAQ	TER	Thu, Oct 31, 1996	7.81	8.00	7.81	7.94
1120	NASDAQ	TER	Wed, Oct 30, 1996	8.00	8.00	7.75	7.81
1119	NASDAQ	TER	Tue, Oct 29, 1996	8.38	8.38	7.94	7.94
1118	NASDAQ	TER	Mon, Oct 28, 1996	8.44	8.44	8.31	8.38
1117	NASDAQ	TER	Fri, Oct 25, 1996	8.44	8.50	8.38	8.44
1116	NASDAQ	TER	Thu, Oct 24, 1996	8.38	8.44	8.31	8.38
1115	NASDAQ	TER	Wed, Oct 23, 1996	7.94	8.44	7.88	8.38
1114	NASDAQ	TER	Tue, Oct 22, 1996	8.63	8.63	7.94	8.00
1113	NASDAQ	TER	Mon, Oct 21, 1996	8.50	8.63	8.25	8.44
1112	NASDAQ	TER	Fri, Oct 18, 1996	8.63	8.63	8.25	8.56
1111	NASDAQ	TER	Thu, Oct 17, 1996	9.13	9.13	8.63	8.69
1110	NASDAQ	TER	Wed, Oct 16, 1996	9.00	9.19	9.00	9.06
1109	NASDAQ	TER	Tue, Oct 15, 1996	9.88	9.88	9.19	9.44
1108	NASDAQ	TER	Mon, Oct 14, 1996	9.25	9.81	9.13	9.69
1107	NASDAQ	TER	Fri, Oct 11, 1996	9.00	9.19	9.00	9.19
1106	NASDAQ	TER	Thu, Oct 10, 1996	8.88	9.06	8.81	9.00
1105	NASDAQ	TER	Wed, Oct 9, 1996	9.13	9.19	8.88	8.94
1104	NASDAQ	TER	Tue, Oct 8, 1996	8.75	8.94	8.75	8.94
1103	NASDAQ	TER	Mon, Oct 7, 1996	8.44	8.75	8.44	8.75
1102	NASDAQ	TER	Fri, Oct 4, 1996	8.44	8.56	8.38	8.44
1101	NASDAQ	TER	Thu, Oct 3, 1996	8.44	8.69	8.38	8.38
1100	NASDAQ	TER	Wed, Oct 2, 1996	8.50	8.75	8.50	8.50
1099	NASDAQ	TER	Tue, Oct 1, 1996	8.31	8.44	8.19	8.38
1098	NASDAQ	TER	Mon, Sep 30, 1996	8.44	8.63	8.31	8.31
1097	NASDAQ	TER	Fri, Sep 27, 1996	8.56	8.69	8.38	8.44
1096	NASDAQ	TER	Thu, Sep 26, 1996	8.88	9.06	8.56	8.63
1095	NASDAQ	TER	Wed, Sep 25, 1996	8.63	8.94	8.56	8.94
1094	NASDAQ	TER	Tue, Sep 24, 1996	8.38	8.88	8.38	8.75
1093	NASDAQ	TER	Mon, Sep 23, 1996	8.25	8.38	8.19	8.25
1092	NASDAQ	TER	Fri, Sep 20, 1996	8.25	8.44	8.25	8.25
1091	NASDAQ	TER	Thu, Sep 19, 1996	8.31	8.63	8.19	8.38
1090	NASDAQ	TER	Wed, Sep 18, 1996	8.25	8.31	8.19	8.31
1089	NASDAQ	TER	Tue, Sep 17, 1996	8.19	8.44	8.13	8.31
1088	NASDAQ	TER	Mon, Sep 16, 1996	7.75	8.13	7.69	8.00
1087	NASDAQ	TER	Fri, Sep 13, 1996	7.69	7.81	7.50	7.69
1086	NASDAQ	TER	Thu, Sep 12, 1996	7.56	7.69	7.50	7.63
1085	NASDAQ	TER	Wed, Sep 11, 1996	7.56	7.75	7.56	7.63
1084	NASDAQ	TER	Tue, Sep 10, 1996	7.50	7.63	7.44	7.63
1083	NASDAQ	TER	Mon, Sep 9, 1996	7.75	7.75	7.44	7.56
1082	NASDAQ	TER	Fri, Sep 6, 1996	7.69	7.75	7.63	7.75
1081	NASDAQ	TER	Thu, Sep 5, 1996	7.75	7.81	7.56	7.69
1080	NASDAQ	TER	Wed, Sep 4, 1996	7.88	7.88	7.75	7.81
1079	NASDAQ	TER	Tue, Sep 3, 1996	7.75	7.88	7.56	7.88
1078	NASDAQ	TER	Fri, Aug 30, 1996	7.94	7.94	7.69	7.75
1077	NASDAQ	TER	Thu, Aug 29, 1996	7.69	8.06	7.69	7.88
1076	NASDAQ	TER	Wed, Aug 28, 1996	7.63	7.75	7.50	7.63
1075	NASDAQ	TER	Tue, Aug 27, 1996	7.75	7.81	7.56	7.63
1074	NASDAQ	TER	Mon, Aug 26, 1996	7.63	7.81	7.56	7.75
1073	NASDAQ	TER	Fri, Aug 23, 1996	7.56	7.69	7.50	7.63
1072	NASDAQ	TER	Thu, Aug 22, 1996	7.50	7.69	7.50	7.56
1071	NASDAQ	TER	Wed, Aug 21, 1996	7.31	7.50	7.25	7.50
1070	NASDAQ	TER	Tue, Aug 20, 1996	7.38	7.44	7.31	7.38
1069	NASDAQ	TER	Mon, Aug 19, 1996	7.38	7.44	7.25	7.31
1068	NASDAQ	TER	Fri, Aug 16, 1996	7.31	7.50	7.31	7.50
1067	NASDAQ	TER	Thu, Aug 15, 1996	7.31	7.44	7.19	7.38
1066	NASDAQ	TER	Wed, Aug 14, 1996	7.13	7.44	7.13	7.31
1065	NASDAQ	TER	Tue, Aug 13, 1996	7.38	7.44	7.19	7.25
1064	NASDAQ	TER	Mon, Aug 12, 1996	7.75	7.81	7.38	7.44
1063	NASDAQ	TER	Fri, Aug 9, 1996	7.69	7.81	7.56	7.69
1062	NASDAQ	TER	Thu, Aug 8, 1996	7.75	7.94	7.56	7.88
1061	NASDAQ	TER	Wed, Aug 7, 1996	7.94	8.13	7.69	7.81
1060	NASDAQ	TER	Tue, Aug 6, 1996	7.19	7.81	7.13	7.81
1059	NASDAQ	TER	Mon, Aug 5, 1996	7.19	7.25	6.94	7.19
1058	NASDAQ	TER	Fri, Aug 2, 1996	6.94	7.25	6.94	7.19
1057	NASDAQ	TER	Thu, Aug 1, 1996	6.75	6.81	6.69	6.75
1056	NASDAQ	TER	Wed, Jul 31, 1996	6.69	6.88	6.69	6.75
1055	NASDAQ	TER	Tue, Jul 30, 1996	6.56	6.69	6.44	6.69
1054	NASDAQ	TER	Mon, Jul 29, 1996	6.63	6.81	6.44	6.44
1053	NASDAQ	TER	Fri, Jul 26, 1996	6.25	6.75	6.25	6.69
1052	NASDAQ	TER	Thu, Jul 25, 1996	6.19	6.38	6.00	6.06
1051	NASDAQ	TER	Wed, Jul 24, 1996	5.75	6.06	5.56	5.94
1050	NASDAQ	TER	Tue, Jul 23, 1996	6.31	6.31	5.81	5.81
1049	NASDAQ	TER	Mon, Jul 22, 1996	6.31	6.31	6.19	6.19
1048	NASDAQ	TER	Fri, Jul 19, 1996	6.56	6.56	6.25	6.31
1047	NASDAQ	TER	Thu, Jul 18, 1996	6.56	6.69	6.31	6.56
1046	NASDAQ	TER	Wed, Jul 17, 1996	7.06	7.13	6.50	6.50
1045	NASDAQ	TER	Tue, Jul 16, 1996	6.81	7.25	6.25	6.88
1044	NASDAQ	TER	Mon, Jul 15, 1996	7.25	7.25	6.88	6.94
1043	NASDAQ	TER	Fri, Jul 12, 1996	7.69	7.75	7.13	7.25
1042	NASDAQ	TER	Thu, Jul 11, 1996	7.69	7.69	7.13	7.63
1041	NASDAQ	TER	Wed, Jul 10, 1996	8.00	8.00	7.56	7.88
1040	NASDAQ	TER	Tue, Jul 9, 1996	8.38	8.38	7.88	8.00
1039	NASDAQ	TER	Mon, Jul 8, 1996	8.38	8.50	8.25	8.25
1038	NASDAQ	TER	Fri, Jul 5, 1996	8.31	8.50	8.25	8.38
1037	NASDAQ	TER	Wed, Jul 3, 1996	8.69	8.69	8.44	8.44
1036	NASDAQ	TER	Tue, Jul 2, 1996	8.88	8.88	8.63	8.69
1035	NASDAQ	TER	Mon, Jul 1, 1996	8.94	8.94	8.81	8.88
1034	NASDAQ	TER	Fri, Jun 28, 1996	8.63	8.88	8.63	8.63
1033	NASDAQ	TER	Thu, Jun 27, 1996	8.25	8.56	8.25	8.56
1032	NASDAQ	TER	Wed, Jun 26, 1996	8.44	8.50	8.25	8.25
1031	NASDAQ	TER	Tue, Jun 25, 1996	8.69	8.75	8.44	8.44
1030	NASDAQ	TER	Mon, Jun 24, 1996	8.44	8.75	8.44	8.69
1029	NASDAQ	TER	Fri, Jun 21, 1996	8.50	8.56	8.31	8.44
1028	NASDAQ	TER	Thu, Jun 20, 1996	8.50	8.56	8.31	8.56
1027	NASDAQ	TER	Wed, Jun 19, 1996	8.56	8.63	8.50	8.50
1026	NASDAQ	TER	Tue, Jun 18, 1996	8.75	8.81	8.50	8.56
1025	NASDAQ	TER	Mon, Jun 17, 1996	8.94	8.94	8.69	8.75
1024	NASDAQ	TER	Fri, Jun 14, 1996	8.88	8.94	8.81	8.94
1023	NASDAQ	TER	Thu, Jun 13, 1996	9.19	9.25	8.88	8.88
1022	NASDAQ	TER	Wed, Jun 12, 1996	9.19	9.31	9.13	9.19
1021	NASDAQ	TER	Tue, Jun 11, 1996	9.06	9.25	9.00	9.00
1020	NASDAQ	TER	Mon, Jun 10, 1996	9.31	9.31	8.94	9.06
1019	NASDAQ	TER	Fri, Jun 7, 1996	8.69	9.38	8.56	9.38
1018	NASDAQ	TER	Thu, Jun 6, 1996	9.44	9.50	8.81	8.88
1017	NASDAQ	TER	Wed, Jun 5, 1996	9.69	9.75	9.38	9.44
1016	NASDAQ	TER	Tue, Jun 4, 1996	9.81	9.88	9.63	9.63
1015	NASDAQ	TER	Mon, Jun 3, 1996	10.13	10.19	9.75	9.81
1014	NASDAQ	TER	Fri, May 31, 1996	10.38	10.56	10.06	10.06
1013	NASDAQ	TER	Thu, May 30, 1996	9.81	10.38	9.81	10.38
1012	NASDAQ	TER	Wed, May 29, 1996	9.94	10.06	9.75	9.88
1011	NASDAQ	TER	Tue, May 28, 1996	9.88	10.13	9.75	9.88
1010	NASDAQ	TER	Fri, May 24, 1996	10.06	10.06	9.81	9.88
1009	NASDAQ	TER	Thu, May 23, 1996	10.25	10.31	9.94	10.06
1008	NASDAQ	TER	Wed, May 22, 1996	10.56	10.56	10.19	10.31
1007	NASDAQ	TER	Tue, May 21, 1996	11.00	11.06	10.50	10.56
1006	NASDAQ	TER	Mon, May 20, 1996	11.13	11.19	10.94	11.00
1005	NASDAQ	TER	Fri, May 17, 1996	10.88	11.19	10.81	11.06
1004	NASDAQ	TER	Thu, May 16, 1996	10.69	11.06	10.63	11.00
1003	NASDAQ	TER	Wed, May 15, 1996	10.50	11.00	10.50	10.81
1002	NASDAQ	TER	Tue, May 14, 1996	10.75	10.81	10.44	10.50
1001	NASDAQ	TER	Mon, May 13, 1996	10.06	10.63	10.00	10.63
1000	NASDAQ	TER	Fri, May 10, 1996	10.19	10.31	9.88	10.00
999	NASDAQ	TER	Thu, May 9, 1996	10.44	10.56	9.94	10.06
998	NASDAQ	TER	Wed, May 8, 1996	10.56	10.63	10.25	10.63
997	NASDAQ	TER	Tue, May 7, 1996	10.75	11.25	10.50	10.63
996	NASDAQ	TER	Mon, May 6, 1996	10.75	10.81	10.44	10.81
995	NASDAQ	TER	Fri, May 3, 1996	10.88	10.94	10.63	10.63
994	NASDAQ	TER	Thu, May 2, 1996	10.50	10.94	10.50	10.75
993	NASDAQ	TER	Wed, May 1, 1996	10.31	10.50	10.19	10.25
992	NASDAQ	TER	Tue, Apr 30, 1996	10.38	10.50	10.25	10.25
991	NASDAQ	TER	Mon, Apr 29, 1996	10.63	10.69	10.38	10.38
990	NASDAQ	TER	Fri, Apr 26, 1996	10.56	10.81	10.31	10.69
989	NASDAQ	TER	Thu, Apr 25, 1996	10.63	10.69	10.00	10.63
988	NASDAQ	TER	Wed, Apr 24, 1996	9.88	10.63	9.81	10.50
987	NASDAQ	TER	Tue, Apr 23, 1996	9.44	9.69	9.31	9.69
986	NASDAQ	TER	Mon, Apr 22, 1996	9.44	9.63	9.25	9.25
985	NASDAQ	TER	Fri, Apr 19, 1996	9.13	9.25	9.00	9.13
984	NASDAQ	TER	Thu, Apr 18, 1996	8.88	9.06	8.69	9.00
983	NASDAQ	TER	Wed, Apr 17, 1996	8.56	8.75	8.44	8.63
982	NASDAQ	TER	Tue, Apr 16, 1996	8.31	8.63	8.25	8.50
981	NASDAQ	TER	Mon, Apr 15, 1996	8.56	8.75	8.00	8.19
980	NASDAQ	TER	Fri, Apr 12, 1996	8.50	8.75	8.50	8.50
979	NASDAQ	TER	Thu, Apr 11, 1996	8.81	8.81	8.44	8.56
978	NASDAQ	TER	Wed, Apr 10, 1996	8.56	9.13	8.56	8.75
977	NASDAQ	TER	Tue, Apr 9, 1996	8.75	8.88	8.44	8.63
976	NASDAQ	TER	Mon, Apr 8, 1996	8.06	8.81	8.00	8.75
975	NASDAQ	TER	Thu, Apr 4, 1996	8.56	8.63	8.19	8.31
974	NASDAQ	TER	Wed, Apr 3, 1996	8.31	8.81	8.28	8.81
973	NASDAQ	TER	Tue, Apr 2, 1996	8.38	8.44	8.25	8.25
972	NASDAQ	TER	Mon, Apr 1, 1996	8.44	8.56	8.31	8.38
971	NASDAQ	TER	Fri, Mar 29, 1996	8.38	8.56	8.25	8.38
970	NASDAQ	TER	Thu, Mar 28, 1996	8.44	8.50	8.19	8.31
969	NASDAQ	TER	Wed, Mar 27, 1996	8.44	8.63	8.38	8.38
968	NASDAQ	TER	Tue, Mar 26, 1996	8.31	8.63	8.31	8.44
967	NASDAQ	TER	Mon, Mar 25, 1996	8.81	8.81	8.31	8.44
966	NASDAQ	TER	Fri, Mar 22, 1996	8.63	8.81	8.56	8.63
965	NASDAQ	TER	Thu, Mar 21, 1996	8.94	8.94	8.38	8.63
964	NASDAQ	TER	Wed, Mar 20, 1996	9.31	9.38	8.81	8.94
963	NASDAQ	TER	Tue, Mar 19, 1996	9.63	9.69	9.31	9.44
962	NASDAQ	TER	Mon, Mar 18, 1996	9.38	9.63	9.25	9.50
961	NASDAQ	TER	Fri, Mar 15, 1996	8.56	9.13	8.38	9.13
960	NASDAQ	TER	Thu, Mar 14, 1996	8.88	9.00	8.31	8.38
959	NASDAQ	TER	Wed, Mar 13, 1996	8.94	9.25	8.75	9.06
958	NASDAQ	TER	Tue, Mar 12, 1996	8.94	9.06	8.69	8.88
957	NASDAQ	TER	Mon, Mar 11, 1996	8.94	9.06	8.81	8.94
956	NASDAQ	TER	Fri, Mar 8, 1996	8.56	9.13	8.44	8.81
955	NASDAQ	TER	Thu, Mar 7, 1996	9.13	9.31	8.88	9.00
954	NASDAQ	TER	Wed, Mar 6, 1996	9.44	9.56	9.06	9.19
953	NASDAQ	TER	Tue, Mar 5, 1996	9.56	9.63	8.88	9.44
952	NASDAQ	TER	Mon, Mar 4, 1996	9.69	9.75	9.50	9.63
951	NASDAQ	TER	Fri, Mar 1, 1996	10.00	10.06	9.38	9.44
950	NASDAQ	TER	Thu, Feb 29, 1996	10.81	10.94	10.19	10.31
949	NASDAQ	TER	Wed, Feb 28, 1996	11.19	11.31	11.13	11.13
948	NASDAQ	TER	Tue, Feb 27, 1996	11.13	11.38	11.06	11.13
947	NASDAQ	TER	Mon, Feb 26, 1996	11.00	11.69	10.94	11.50
946	NASDAQ	TER	Fri, Feb 23, 1996	11.63	11.69	11.13	11.25
945	NASDAQ	TER	Thu, Feb 22, 1996	10.63	11.69	10.63	11.56
944	NASDAQ	TER	Wed, Feb 21, 1996	10.63	10.75	10.44	10.63
943	NASDAQ	TER	Tue, Feb 20, 1996	10.56	11.00	10.44	10.63
942	NASDAQ	TER	Fri, Feb 16, 1996	10.50	10.75	10.38	10.69
941	NASDAQ	TER	Thu, Feb 15, 1996	10.75	10.75	10.25	10.50
940	NASDAQ	TER	Wed, Feb 14, 1996	11.25	11.50	10.56	10.69
939	NASDAQ	TER	Tue, Feb 13, 1996	10.88	11.44	10.75	11.38
938	NASDAQ	TER	Mon, Feb 12, 1996	11.06	11.19	10.88	11.00
937	NASDAQ	TER	Fri, Feb 9, 1996	11.25	11.38	10.94	11.13
936	NASDAQ	TER	Thu, Feb 8, 1996	11.38	11.50	11.13	11.19
935	NASDAQ	TER	Wed, Feb 7, 1996	12.25	12.44	11.31	11.38
934	NASDAQ	TER	Tue, Feb 6, 1996	11.94	12.56	11.88	12.31
933	NASDAQ	TER	Mon, Feb 5, 1996	11.00	12.00	10.75	11.69
932	NASDAQ	TER	Fri, Feb 2, 1996	11.50	11.56	10.75	11.00
931	NASDAQ	TER	Thu, Feb 1, 1996	11.19	11.50	11.00	11.38
930	NASDAQ	TER	Wed, Jan 31, 1996	11.50	11.56	10.88	11.06
929	NASDAQ	TER	Tue, Jan 30, 1996	11.38	11.69	11.38	11.44
928	NASDAQ	TER	Mon, Jan 29, 1996	11.81	11.81	11.31	11.31
927	NASDAQ	TER	Fri, Jan 26, 1996	11.69	11.94	11.31	11.75
926	NASDAQ	TER	Thu, Jan 25, 1996	12.00	12.13	11.69	11.69
925	NASDAQ	TER	Wed, Jan 24, 1996	12.31	12.44	11.88	12.00
924	NASDAQ	TER	Tue, Jan 23, 1996	11.63	12.19	11.50	12.13
923	NASDAQ	TER	Mon, Jan 22, 1996	11.88	12.38	11.69	12.00
922	NASDAQ	TER	Fri, Jan 19, 1996	11.00	11.94	10.81	11.75
921	NASDAQ	TER	Thu, Jan 18, 1996	10.75	11.13	10.56	11.00
920	NASDAQ	TER	Wed, Jan 17, 1996	10.50	11.25	10.31	10.63
919	NASDAQ	TER	Tue, Jan 16, 1996	11.50	11.50	10.00	10.50
918	NASDAQ	TER	Mon, Jan 15, 1996	12.13	12.13	10.81	10.88
917	NASDAQ	TER	Fri, Jan 12, 1996	12.38	12.44	11.94	12.19
916	NASDAQ	TER	Thu, Jan 11, 1996	12.13	12.63	11.94	12.44
915	NASDAQ	TER	Wed, Jan 10, 1996	11.50	12.44	11.50	11.63
914	NASDAQ	TER	Tue, Jan 9, 1996	12.56	12.56	11.50	12.00
913	NASDAQ	TER	Mon, Jan 8, 1996	12.75	12.94	12.69	12.75
912	NASDAQ	TER	Fri, Jan 5, 1996	12.56	13.25	12.50	12.88
911	NASDAQ	TER	Thu, Jan 4, 1996	12.63	12.88	12.38	12.81
910	NASDAQ	TER	Wed, Jan 3, 1996	13.56	13.88	12.75	12.94
909	NASDAQ	TER	Tue, Jan 2, 1996	12.19	13.75	12.13	13.56
908	NASDAQ	TER	Fri, Dec 29, 1995	12.19	13.19	12.13	12.56
907	NASDAQ	TER	Thu, Dec 28, 1995	12.00	12.38	11.94	12.19
906	NASDAQ	TER	Wed, Dec 27, 1995	12.44	12.50	12.31	12.31
905	NASDAQ	TER	Tue, Dec 26, 1995	12.50	12.69	12.38	12.44
904	NASDAQ	TER	Fri, Dec 22, 1995	12.63	12.81	12.38	12.56
903	NASDAQ	TER	Thu, Dec 21, 1995	11.75	12.88	11.75	12.69
902	NASDAQ	TER	Wed, Dec 20, 1995	12.00	12.25	11.31	11.50
901	NASDAQ	TER	Tue, Dec 19, 1995	10.88	11.94	10.75	11.81
900	NASDAQ	TER	Mon, Dec 18, 1995	10.50	10.94	10.06	10.69
899	NASDAQ	TER	Fri, Dec 15, 1995	11.00	11.25	10.50	11.25
898	NASDAQ	TER	Thu, Dec 14, 1995	11.94	11.94	10.50	11.31
897	NASDAQ	TER	Wed, Dec 13, 1995	11.94	12.19	11.75	11.94
896	NASDAQ	TER	Tue, Dec 12, 1995	12.50	12.50	11.81	12.00
895	NASDAQ	TER	Mon, Dec 11, 1995	12.50	12.63	12.13	12.38
894	NASDAQ	TER	Fri, Dec 8, 1995	11.94	12.44	11.44	12.38
893	NASDAQ	TER	Thu, Dec 7, 1995	11.81	12.19	11.69	11.69
892	NASDAQ	TER	Wed, Dec 6, 1995	12.94	12.94	11.63	11.88
891	NASDAQ	TER	Tue, Dec 5, 1995	13.13	13.38	12.25	12.38
890	NASDAQ	TER	Mon, Dec 4, 1995	12.75	13.38	12.63	13.00
889	NASDAQ	TER	Fri, Dec 1, 1995	13.00	13.06	12.38	12.50
888	NASDAQ	TER	Thu, Nov 30, 1995	12.94	13.75	12.69	13.06
887	NASDAQ	TER	Wed, Nov 29, 1995	12.63	13.38	12.63	13.19
886	NASDAQ	TER	Tue, Nov 28, 1995	11.38	12.38	11.38	12.31
885	NASDAQ	TER	Mon, Nov 27, 1995	11.94	12.13	11.44	11.50
884	NASDAQ	TER	Fri, Nov 24, 1995	11.75	11.81	11.69	11.81
883	NASDAQ	TER	Wed, Nov 22, 1995	12.25	12.69	11.56	11.69
882	NASDAQ	TER	Tue, Nov 21, 1995	12.50	12.69	11.81	12.25
881	NASDAQ	TER	Mon, Nov 20, 1995	13.44	13.56	12.63	12.75
880	NASDAQ	TER	Fri, Nov 17, 1995	13.31	13.75	13.13	13.44
879	NASDAQ	TER	Thu, Nov 16, 1995	13.19	13.50	12.50	13.00
878	NASDAQ	TER	Wed, Nov 15, 1995	13.75	13.94	12.69	13.06
877	NASDAQ	TER	Tue, Nov 14, 1995	13.81	14.31	13.75	13.94
876	NASDAQ	TER	Mon, Nov 13, 1995	15.00	15.25	14.69	14.69
875	NASDAQ	TER	Fri, Nov 10, 1995	14.81	15.50	14.81	14.94
874	NASDAQ	TER	Thu, Nov 9, 1995	14.94	15.19	14.75	14.81
873	NASDAQ	TER	Wed, Nov 8, 1995	15.25	15.38	14.00	14.25
872	NASDAQ	TER	Tue, Nov 7, 1995	16.50	16.56	14.69	14.88
871	NASDAQ	TER	Mon, Nov 6, 1995	16.50	17.50	16.44	16.94
870	NASDAQ	TER	Fri, Nov 3, 1995	17.06	17.38	16.56	16.69
869	NASDAQ	TER	Thu, Nov 2, 1995	15.63	16.63	15.63	16.63
868	NASDAQ	TER	Wed, Nov 1, 1995	16.50	16.63	15.75	15.88
867	NASDAQ	TER	Tue, Oct 31, 1995	17.13	17.38	16.69	16.69
866	NASDAQ	TER	Mon, Oct 30, 1995	16.06	17.19	16.06	17.13
865	NASDAQ	TER	Fri, Oct 27, 1995	15.31	15.88	15.31	15.69
864	NASDAQ	TER	Thu, Oct 26, 1995	15.56	15.56	14.88	15.31
863	NASDAQ	TER	Wed, Oct 25, 1995	15.94	16.06	15.50	15.50
862	NASDAQ	TER	Tue, Oct 24, 1995	15.69	16.13	15.69	15.94
861	NASDAQ	TER	Mon, Oct 23, 1995	15.06	15.75	15.00	15.63
860	NASDAQ	TER	Fri, Oct 20, 1995	15.75	15.75	15.13	15.31
859	NASDAQ	TER	Thu, Oct 19, 1995	16.38	16.38	15.75	15.75
858	NASDAQ	TER	Wed, Oct 18, 1995	16.88	17.00	16.31	16.44
857	NASDAQ	TER	Tue, Oct 17, 1995	14.63	15.94	14.25	15.75
856	NASDAQ	TER	Mon, Oct 16, 1995	15.81	16.31	13.81	13.94
855	NASDAQ	TER	Fri, Oct 13, 1995	17.00	17.06	15.69	15.81
854	NASDAQ	TER	Thu, Oct 12, 1995	15.94	16.63	15.81	16.25
853	NASDAQ	TER	Wed, Oct 11, 1995	16.00	16.00	15.44	15.69
852	NASDAQ	TER	Tue, Oct 10, 1995	15.00	15.63	14.63	15.13
851	NASDAQ	TER	Mon, Oct 9, 1995	16.19	16.63	15.94	16.00
850	NASDAQ	TER	Fri, Oct 6, 1995	16.75	16.75	15.88	16.38
849	NASDAQ	TER	Thu, Oct 5, 1995	15.63	16.69	15.63	16.44
848	NASDAQ	TER	Wed, Oct 4, 1995	17.56	17.69	15.94	16.13
847	NASDAQ	TER	Tue, Oct 3, 1995	17.50	18.13	17.31	18.06
846	NASDAQ	TER	Mon, Oct 2, 1995	18.00	18.31	17.38	17.38
845	NASDAQ	TER	Fri, Sep 29, 1995	18.75	18.81	17.94	18.00
844	NASDAQ	TER	Thu, Sep 28, 1995	17.56	18.94	17.56	18.81
843	NASDAQ	TER	Wed, Sep 27, 1995	17.13	17.31	16.13	17.31
842	NASDAQ	TER	Tue, Sep 26, 1995	17.75	17.94	17.13	17.31
841	NASDAQ	TER	Mon, Sep 25, 1995	18.13	18.19	17.56	17.69
840	NASDAQ	TER	Fri, Sep 22, 1995	17.81	18.13	17.63	18.00
839	NASDAQ	TER	Thu, Sep 21, 1995	18.88	19.00	17.69	18.31
838	NASDAQ	TER	Wed, Sep 20, 1995	19.38	19.63	19.06	19.06
837	NASDAQ	TER	Tue, Sep 19, 1995	19.31	19.75	19.19	19.38
836	NASDAQ	TER	Mon, Sep 18, 1995	18.69	19.19	18.25	19.00
835	NASDAQ	TER	Fri, Sep 15, 1995	18.88	18.88	18.31	18.44
834	NASDAQ	TER	Thu, Sep 14, 1995	19.75	19.75	19.00	19.06
833	NASDAQ	TER	Wed, Sep 13, 1995	19.88	20.13	19.63	19.75
832	NASDAQ	TER	Tue, Sep 12, 1995	20.75	20.81	19.94	20.19
831	NASDAQ	TER	Mon, Sep 11, 1995	20.31	20.81	20.06	20.81
830	NASDAQ	TER	Fri, Sep 8, 1995	20.13	20.38	19.50	20.31
829	NASDAQ	TER	Thu, Sep 7, 1995	20.00	20.31	19.81	19.94
828	NASDAQ	TER	Wed, Sep 6, 1995	20.25	20.56	19.38	19.75
827	NASDAQ	TER	Tue, Sep 5, 1995	18.31	19.81	18.31	19.75
826	NASDAQ	TER	Fri, Sep 1, 1995	18.50	18.88	18.38	18.69
825	NASDAQ	TER	Thu, Aug 31, 1995	18.88	19.19	18.56	18.94
824	NASDAQ	TER	Wed, Aug 30, 1995	18.75	18.94	18.50	18.81
823	NASDAQ	TER	Tue, Aug 29, 1995	18.59	18.59	17.28	18.53
822	NASDAQ	TER	Mon, Aug 28, 1995	19.22	19.34	18.56	18.56
821	NASDAQ	TER	Fri, Aug 25, 1995	19.63	19.66	19.16	19.19
820	NASDAQ	TER	Thu, Aug 24, 1995	19.84	19.88	19.38	19.63
819	NASDAQ	TER	Wed, Aug 23, 1995	19.94	20.06	19.78	19.78
818	NASDAQ	TER	Tue, Aug 22, 1995	19.50	19.84	19.31	19.78
817	NASDAQ	TER	Mon, Aug 21, 1995	20.69	20.69	19.19	19.28
816	NASDAQ	TER	Fri, Aug 18, 1995	20.94	21.03	20.47	20.66
815	NASDAQ	TER	Thu, Aug 17, 1995	21.16	21.44	20.69	21.00
814	NASDAQ	TER	Wed, Aug 16, 1995	20.59	21.16	20.50	20.97
813	NASDAQ	TER	Tue, Aug 15, 1995	19.91	20.34	19.72	20.13
812	NASDAQ	TER	Mon, Aug 14, 1995	19.13	19.94	19.13	19.94
811	NASDAQ	TER	Fri, Aug 11, 1995	19.47	19.47	19.09	19.16
810	NASDAQ	TER	Thu, Aug 10, 1995	19.66	19.66	19.00	19.06
809	NASDAQ	TER	Wed, Aug 9, 1995	19.72	19.78	19.41	19.63
808	NASDAQ	TER	Tue, Aug 8, 1995	19.22	19.34	19.09	19.28
807	NASDAQ	TER	Mon, Aug 7, 1995	19.00	19.47	18.91	19.03
806	NASDAQ	TER	Fri, Aug 4, 1995	18.72	19.13	18.72	18.81
805	NASDAQ	TER	Thu, Aug 3, 1995	18.56	18.94	18.34	18.56
804	NASDAQ	TER	Wed, Aug 2, 1995	20.53	20.78	18.94	19.00
803	NASDAQ	TER	Tue, Aug 1, 1995	20.59	20.63	19.72	20.44
802	NASDAQ	TER	Mon, Jul 31, 1995	20.34	20.47	19.75	20.47
801	NASDAQ	TER	Fri, Jul 28, 1995	20.59	20.66	20.28	20.28
800	NASDAQ	TER	Thu, Jul 27, 1995	20.47	21.09	20.47	20.66
799	NASDAQ	TER	Wed, Jul 26, 1995	21.00	21.00	20.31	20.41
798	NASDAQ	TER	Tue, Jul 25, 1995	20.38	21.22	20.31	20.63
797	NASDAQ	TER	Mon, Jul 24, 1995	19.25	20.00	19.16	19.91
796	NASDAQ	TER	Fri, Jul 21, 1995	18.75	19.28	18.75	19.19
795	NASDAQ	TER	Thu, Jul 20, 1995	19.06	19.06	18.69	18.78
794	NASDAQ	TER	Wed, Jul 19, 1995	18.38	19.06	16.53	19.06
793	NASDAQ	TER	Tue, Jul 18, 1995	20.03	20.03	18.88	18.97
792	NASDAQ	TER	Mon, Jul 17, 1995	19.50	20.03	19.50	20.00
791	NASDAQ	TER	Fri, Jul 14, 1995	18.50	19.25	18.41	19.22
790	NASDAQ	TER	Thu, Jul 13, 1995	18.50	19.19	18.38	18.78
789	NASDAQ	TER	Wed, Jul 12, 1995	17.88	18.63	17.88	18.47
788	NASDAQ	TER	Tue, Jul 11, 1995	18.00	18.00	17.63	17.63
787	NASDAQ	TER	Mon, Jul 10, 1995	18.41	18.44	17.84	18.00
786	NASDAQ	TER	Fri, Jul 7, 1995	17.25	18.53	17.25	18.53
785	NASDAQ	TER	Thu, Jul 6, 1995	16.47	17.25	16.34	17.25
784	NASDAQ	TER	Wed, Jul 5, 1995	16.16	16.50	16.16	16.34
783	NASDAQ	TER	Mon, Jul 3, 1995	16.34	16.34	16.13	16.13
782	NASDAQ	TER	Fri, Jun 30, 1995	15.88	16.34	15.84	16.34
781	NASDAQ	TER	Thu, Jun 29, 1995	15.38	15.97	15.31	15.84
780	NASDAQ	TER	Wed, Jun 28, 1995	15.69	15.69	15.03	15.41
779	NASDAQ	TER	Tue, Jun 27, 1995	15.84	16.00	15.66	15.66
778	NASDAQ	TER	Mon, Jun 26, 1995	16.13	16.25	15.72	15.88
777	NASDAQ	TER	Fri, Jun 23, 1995	16.03	16.50	15.97	16.31
776	NASDAQ	TER	Thu, Jun 22, 1995	15.53	16.31	15.50	16.13
775	NASDAQ	TER	Wed, Jun 21, 1995	16.31	16.34	15.47	15.53
774	NASDAQ	TER	Tue, Jun 20, 1995	16.28	16.38	16.22	16.25
773	NASDAQ	TER	Mon, Jun 19, 1995	15.97	16.34	15.97	16.13
772	NASDAQ	TER	Fri, Jun 16, 1995	16.06	16.38	15.88	15.91
771	NASDAQ	TER	Thu, Jun 15, 1995	15.94	16.09	15.78	15.88
770	NASDAQ	TER	Wed, Jun 14, 1995	15.44	16.06	15.41	15.94
769	NASDAQ	TER	Tue, Jun 13, 1995	15.47	15.63	15.38	15.63
768	NASDAQ	TER	Mon, Jun 12, 1995	15.28	15.50	15.25	15.31
767	NASDAQ	TER	Fri, Jun 9, 1995	15.06	15.47	14.88	15.22
766	NASDAQ	TER	Thu, Jun 8, 1995	14.91	15.28	14.88	15.28
765	NASDAQ	TER	Wed, Jun 7, 1995	14.75	14.97	14.72	14.91
764	NASDAQ	TER	Tue, Jun 6, 1995	14.50	15.00	14.44	14.75
763	NASDAQ	TER	Mon, Jun 5, 1995	14.31	14.72	14.31	14.50
762	NASDAQ	TER	Fri, Jun 2, 1995	13.44	14.34	13.44	14.28
761	NASDAQ	TER	Thu, Jun 1, 1995	13.50	13.66	13.41	13.44
760	NASDAQ	TER	Wed, May 31, 1995	13.56	13.72	13.28	13.53
759	NASDAQ	TER	Tue, May 30, 1995	14.28	14.38	13.38	13.44
758	NASDAQ	TER	Fri, May 26, 1995	14.31	14.31	14.03	14.22
757	NASDAQ	TER	Thu, May 25, 1995	14.34	14.56	14.22	14.41
756	NASDAQ	TER	Wed, May 24, 1995	14.94	15.09	14.25	14.38
755	NASDAQ	TER	Tue, May 23, 1995	14.63	15.22	14.56	14.91
754	NASDAQ	TER	Mon, May 22, 1995	14.03	14.47	14.03	14.41
753	NASDAQ	TER	Fri, May 19, 1995	13.75	14.03	13.63	14.00
752	NASDAQ	TER	Thu, May 18, 1995	13.94	14.22	13.88	14.00
751	NASDAQ	TER	Wed, May 17, 1995	14.25	14.59	14.09	14.09
750	NASDAQ	TER	Tue, May 16, 1995	13.44	13.84	13.41	13.72
749	NASDAQ	TER	Mon, May 15, 1995	13.25	13.47	13.25	13.44
748	NASDAQ	TER	Fri, May 12, 1995	13.16	13.69	13.16	13.28
747	NASDAQ	TER	Thu, May 11, 1995	12.56	13.31	12.56	13.22
746	NASDAQ	TER	Wed, May 10, 1995	12.63	12.63	12.44	12.50
745	NASDAQ	TER	Tue, May 9, 1995	12.56	12.63	12.41	12.56
744	NASDAQ	TER	Mon, May 8, 1995	12.31	12.56	12.28	12.47
743	NASDAQ	TER	Fri, May 5, 1995	12.44	12.44	12.19	12.31
742	NASDAQ	TER	Thu, May 4, 1995	12.31	12.63	12.22	12.38
741	NASDAQ	TER	Wed, May 3, 1995	12.19	12.25	12.13	12.19
740	NASDAQ	TER	Tue, May 2, 1995	12.19	12.53	12.09	12.28
739	NASDAQ	TER	Mon, May 1, 1995	12.50	12.53	12.11	12.19
738	NASDAQ	TER	Fri, Apr 28, 1995	12.44	12.66	12.34	12.66
737	NASDAQ	TER	Thu, Apr 27, 1995	12.88	12.94	12.44	12.56
736	NASDAQ	TER	Wed, Apr 26, 1995	12.72	12.88	12.69	12.78
735	NASDAQ	TER	Tue, Apr 25, 1995	11.75	12.25	11.69	12.25
734	NASDAQ	TER	Mon, Apr 24, 1995	11.06	11.75	11.06	11.66
733	NASDAQ	TER	Fri, Apr 21, 1995	10.94	11.09	10.78	11.09
732	NASDAQ	TER	Thu, Apr 20, 1995	11.19	11.19	10.81	11.00
731	NASDAQ	TER	Wed, Apr 19, 1995	11.31	11.34	11.06	11.19
730	NASDAQ	TER	Tue, Apr 18, 1995	11.19	11.34	11.13	11.31
729	NASDAQ	TER	Mon, Apr 17, 1995	11.38	11.78	11.03	11.06
728	NASDAQ	TER	Thu, Apr 13, 1995	10.88	11.31	10.84	11.25
727	NASDAQ	TER	Wed, Apr 12, 1995	10.59	10.97	10.56	10.91
726	NASDAQ	TER	Tue, Apr 11, 1995	10.66	10.66	10.47	10.59
725	NASDAQ	TER	Mon, Apr 10, 1995	10.44	10.56	10.44	10.56
724	NASDAQ	TER	Fri, Apr 7, 1995	10.25	10.41	10.25	10.41
723	NASDAQ	TER	Thu, Apr 6, 1995	10.41	10.44	10.25	10.25
722	NASDAQ	TER	Wed, Apr 5, 1995	10.19	10.41	10.13	10.41
721	NASDAQ	TER	Tue, Apr 4, 1995	10.50	10.53	10.03	10.25
720	NASDAQ	TER	Mon, Apr 3, 1995	10.41	10.50	10.34	10.44
719	NASDAQ	TER	Fri, Mar 31, 1995	10.38	10.47	10.19	10.38
718	NASDAQ	TER	Thu, Mar 30, 1995	10.63	10.63	10.44	10.50
717	NASDAQ	TER	Wed, Mar 29, 1995	10.50	10.75	10.41	10.69
716	NASDAQ	TER	Tue, Mar 28, 1995	10.53	10.53	10.41	10.50
715	NASDAQ	TER	Mon, Mar 27, 1995	10.50	10.56	10.47	10.50
714	NASDAQ	TER	Fri, Mar 24, 1995	10.38	10.59	10.38	10.50
713	NASDAQ	TER	Thu, Mar 23, 1995	10.16	10.50	10.16	10.44
712	NASDAQ	TER	Wed, Mar 22, 1995	10.38	10.38	10.16	10.19
711	NASDAQ	TER	Tue, Mar 21, 1995	10.31	10.59	10.28	10.31
710	NASDAQ	TER	Mon, Mar 20, 1995	10.31	10.31	10.22	10.31
709	NASDAQ	TER	Fri, Mar 17, 1995	10.06	10.38	10.00	10.31
708	NASDAQ	TER	Thu, Mar 16, 1995	10.00	10.13	9.97	10.06
707	NASDAQ	TER	Wed, Mar 15, 1995	10.13	10.19	10.06	10.09
706	NASDAQ	TER	Tue, Mar 14, 1995	10.38	10.41	10.28	10.31
705	NASDAQ	TER	Mon, Mar 13, 1995	10.13	10.34	10.09	10.31
704	NASDAQ	TER	Fri, Mar 10, 1995	9.81	10.19	9.78	10.13
703	NASDAQ	TER	Thu, Mar 9, 1995	9.63	9.81	9.59	9.78
702	NASDAQ	TER	Wed, Mar 8, 1995	9.63	9.66	9.56	9.56
701	NASDAQ	TER	Tue, Mar 7, 1995	9.53	9.66	9.47	9.66
700	NASDAQ	TER	Mon, Mar 6, 1995	9.63	9.72	9.50	9.56
699	NASDAQ	TER	Fri, Mar 3, 1995	9.09	9.75	9.06	9.75
698	NASDAQ	TER	Thu, Mar 2, 1995	9.09	9.19	9.03	9.16
697	NASDAQ	TER	Wed, Mar 1, 1995	9.03	9.16	9.00	9.09
696	NASDAQ	TER	Tue, Feb 28, 1995	8.94	9.09	8.94	9.09
695	NASDAQ	TER	Mon, Feb 27, 1995	9.00	9.00	8.88	8.94
694	NASDAQ	TER	Fri, Feb 24, 1995	8.91	9.06	8.84	9.06
693	NASDAQ	TER	Thu, Feb 23, 1995	8.97	9.03	8.88	8.88
692	NASDAQ	TER	Wed, Feb 22, 1995	9.09	9.09	8.88	8.97
691	NASDAQ	TER	Tue, Feb 21, 1995	8.88	9.03	8.39	9.03
690	NASDAQ	TER	Fri, Feb 17, 1995	9.00	9.00	8.88	8.88
689	NASDAQ	TER	Thu, Feb 16, 1995	9.06	9.16	9.06	9.09
688	NASDAQ	TER	Wed, Feb 15, 1995	9.09	9.28	9.06	9.06
687	NASDAQ	TER	Tue, Feb 14, 1995	8.94	9.16	8.94	9.09
686	NASDAQ	TER	Mon, Feb 13, 1995	8.97	9.06	8.97	9.00
685	NASDAQ	TER	Fri, Feb 10, 1995	8.81	9.06	8.81	8.94
684	NASDAQ	TER	Thu, Feb 9, 1995	8.63	8.84	8.63	8.81
683	NASDAQ	TER	Wed, Feb 8, 1995	8.56	8.59	8.44	8.59
682	NASDAQ	TER	Tue, Feb 7, 1995	8.66	8.69	8.50	8.56
681	NASDAQ	TER	Mon, Feb 6, 1995	8.47	8.66	8.47	8.66
680	NASDAQ	TER	Fri, Feb 3, 1995	8.28	8.56	8.28	8.50
679	NASDAQ	TER	Thu, Feb 2, 1995	8.38	8.38	8.16	8.25
678	NASDAQ	TER	Wed, Feb 1, 1995	8.06	8.31	8.03	8.31
677	NASDAQ	TER	Tue, Jan 31, 1995	8.47	8.47	8.06	8.13
676	NASDAQ	TER	Mon, Jan 30, 1995	8.59	8.59	8.38	8.41
675	NASDAQ	TER	Fri, Jan 27, 1995	8.53	8.63	8.38	8.63
674	NASDAQ	TER	Thu, Jan 26, 1995	8.28	8.56	8.28	8.47
673	NASDAQ	TER	Wed, Jan 25, 1995	8.59	8.59	8.25	8.34
672	NASDAQ	TER	Tue, Jan 24, 1995	8.59	8.69	8.59	8.59
671	NASDAQ	TER	Mon, Jan 23, 1995	8.75	8.78	8.50	8.69
670	NASDAQ	TER	Fri, Jan 20, 1995	8.91	8.94	8.75	8.84
669	NASDAQ	TER	Thu, Jan 19, 1995	9.13	9.13	8.94	9.03
668	NASDAQ	TER	Wed, Jan 18, 1995	9.16	9.16	9.00	9.13
667	NASDAQ	TER	Tue, Jan 17, 1995	8.81	9.25	8.78	9.25
666	NASDAQ	TER	Mon, Jan 16, 1995	8.84	8.88	8.78	8.81
665	NASDAQ	TER	Fri, Jan 13, 1995	8.75	8.84	8.72	8.78
664	NASDAQ	TER	Thu, Jan 12, 1995	8.69	8.75	8.63	8.66
663	NASDAQ	TER	Wed, Jan 11, 1995	8.81	8.81	8.53	8.72
662	NASDAQ	TER	Tue, Jan 10, 1995	8.16	8.75	8.16	8.75
661	NASDAQ	TER	Mon, Jan 9, 1995	8.22	8.31	8.19	8.19
660	NASDAQ	TER	Fri, Jan 6, 1995	8.25	8.25	8.16	8.25
659	NASDAQ	TER	Thu, Jan 5, 1995	8.19	8.25	8.16	8.22
658	NASDAQ	TER	Wed, Jan 4, 1995	8.22	8.22	8.09	8.22
657	NASDAQ	TER	Tue, Jan 3, 1995	8.38	8.41	8.22	8.22
656	NASDAQ	TER	Fri, Dec 30, 1994	8.47	8.47	8.34	8.47
655	NASDAQ	TER	Thu, Dec 29, 1994	8.44	8.50	8.41	8.47
654	NASDAQ	TER	Wed, Dec 28, 1994	8.41	8.56	8.41	8.44
653	NASDAQ	TER	Tue, Dec 27, 1994	8.38	8.47	8.31	8.41
652	NASDAQ	TER	Fri, Dec 23, 1994	8.00	8.41	8.00	8.38
651	NASDAQ	TER	Thu, Dec 22, 1994	7.88	8.03	7.88	8.00
650	NASDAQ	TER	Wed, Dec 21, 1994	7.84	7.97	7.81	7.88
649	NASDAQ	TER	Tue, Dec 20, 1994	7.84	7.94	7.84	7.88
648	NASDAQ	TER	Mon, Dec 19, 1994	7.72	7.88	7.69	7.84
647	NASDAQ	TER	Fri, Dec 16, 1994	7.94	7.97	7.75	7.75
646	NASDAQ	TER	Thu, Dec 15, 1994	7.66	7.97	7.66	7.94
645	NASDAQ	TER	Wed, Dec 14, 1994	7.25	7.69	7.25	7.69
644	NASDAQ	TER	Tue, Dec 13, 1994	7.19	7.25	7.09	7.25
643	NASDAQ	TER	Mon, Dec 12, 1994	7.41	7.44	7.19	7.25
642	NASDAQ	TER	Fri, Dec 9, 1994	7.25	7.38	7.19	7.34
641	NASDAQ	TER	Thu, Dec 8, 1994	7.50	7.50	7.25	7.25
640	NASDAQ	TER	Wed, Dec 7, 1994	7.63	7.66	7.56	7.56
639	NASDAQ	TER	Tue, Dec 6, 1994	7.63	7.75	7.63	7.69
638	NASDAQ	TER	Mon, Dec 5, 1994	7.56	7.75	7.56	7.66
637	NASDAQ	TER	Fri, Dec 2, 1994	7.59	7.66	7.56	7.59
636	NASDAQ	TER	Thu, Dec 1, 1994	7.78	7.84	7.56	7.63
635	NASDAQ	TER	Wed, Nov 30, 1994	7.84	7.88	7.81	7.81
634	NASDAQ	TER	Tue, Nov 29, 1994	7.81	7.84	7.78	7.84
633	NASDAQ	TER	Mon, Nov 28, 1994	7.81	7.84	7.75	7.81
632	NASDAQ	TER	Fri, Nov 25, 1994	7.69	7.81	7.69	7.75
631	NASDAQ	TER	Wed, Nov 23, 1994	7.78	7.94	7.50	7.66
630	NASDAQ	TER	Tue, Nov 22, 1994	7.91	7.94	7.75	7.78
629	NASDAQ	TER	Mon, Nov 21, 1994	7.97	8.09	7.91	7.91
628	NASDAQ	TER	Fri, Nov 18, 1994	7.97	7.97	7.84	7.97
627	NASDAQ	TER	Thu, Nov 17, 1994	8.06	8.06	7.84	7.97
626	NASDAQ	TER	Wed, Nov 16, 1994	8.25	8.28	7.97	8.03
625	NASDAQ	TER	Tue, Nov 15, 1994	8.19	8.31	8.19	8.28
624	NASDAQ	TER	Mon, Nov 14, 1994	8.06	8.22	8.03	8.22
623	NASDAQ	TER	Fri, Nov 11, 1994	8.00	8.09	8.00	8.00
622	NASDAQ	TER	Thu, Nov 10, 1994	8.06	8.09	7.97	8.03
621	NASDAQ	TER	Wed, Nov 9, 1994	8.47	8.47	8.16	8.19
620	NASDAQ	TER	Tue, Nov 8, 1994	8.06	8.22	8.03	8.22
619	NASDAQ	TER	Mon, Nov 7, 1994	8.22	8.22	8.06	8.06
618	NASDAQ	TER	Fri, Nov 4, 1994	8.31	8.31	8.16	8.19
617	NASDAQ	TER	Thu, Nov 3, 1994	8.16	8.34	8.16	8.34
616	NASDAQ	TER	Wed, Nov 2, 1994	8.13	8.44	8.09	8.22
615	NASDAQ	TER	Tue, Nov 1, 1994	8.22	8.31	8.19	8.19
614	NASDAQ	TER	Mon, Oct 31, 1994	8.41	8.41	8.19	8.22
613	NASDAQ	TER	Fri, Oct 28, 1994	7.81	8.34	7.75	8.34
612	NASDAQ	TER	Thu, Oct 27, 1994	7.63	7.88	7.59	7.78
611	NASDAQ	TER	Wed, Oct 26, 1994	7.59	7.63	7.44	7.56
610	NASDAQ	TER	Tue, Oct 25, 1994	7.56	7.72	7.53	7.53
609	NASDAQ	TER	Mon, Oct 24, 1994	7.59	7.63	7.53	7.59
608	NASDAQ	TER	Fri, Oct 21, 1994	7.59	7.59	7.50	7.56
607	NASDAQ	TER	Thu, Oct 20, 1994	7.66	7.75	7.50	7.56
606	NASDAQ	TER	Wed, Oct 19, 1994	7.34	7.66	7.31	7.63
605	NASDAQ	TER	Tue, Oct 18, 1994	7.19	7.41	7.19	7.38
604	NASDAQ	TER	Mon, Oct 17, 1994	7.25	7.31	7.13	7.16
603	NASDAQ	TER	Fri, Oct 14, 1994	6.69	6.69	6.41	6.63
602	NASDAQ	TER	Thu, Oct 13, 1994	7.00	7.03	6.75	6.75
601	NASDAQ	TER	Wed, Oct 12, 1994	7.00	7.03	6.94	6.94
600	NASDAQ	TER	Tue, Oct 11, 1994	7.00	7.09	6.97	7.00
599	NASDAQ	TER	Mon, Oct 10, 1994	6.84	6.88	6.81	6.88
598	NASDAQ	TER	Fri, Oct 7, 1994	6.78	6.81	6.69	6.78
597	NASDAQ	TER	Thu, Oct 6, 1994	6.84	6.84	6.69	6.69
596	NASDAQ	TER	Wed, Oct 5, 1994	6.84	6.88	6.66	6.75
595	NASDAQ	TER	Tue, Oct 4, 1994	7.28	7.28	6.97	6.97
594	NASDAQ	TER	Mon, Oct 3, 1994	7.34	7.47	7.34	7.34
593	NASDAQ	TER	Fri, Sep 30, 1994	7.38	7.38	7.31	7.34
592	NASDAQ	TER	Thu, Sep 29, 1994	7.38	7.41	7.34	7.38
591	NASDAQ	TER	Wed, Sep 28, 1994	7.31	7.38	7.28	7.38
590	NASDAQ	TER	Tue, Sep 27, 1994	7.41	7.41	7.31	7.31
589	NASDAQ	TER	Mon, Sep 26, 1994	7.53	7.53	7.41	7.44
588	NASDAQ	TER	Fri, Sep 23, 1994	7.59	7.63	7.50	7.50
587	NASDAQ	TER	Thu, Sep 22, 1994	7.41	7.59	7.38	7.53
586	NASDAQ	TER	Wed, Sep 21, 1994	7.56	7.56	7.34	7.44
585	NASDAQ	TER	Tue, Sep 20, 1994	7.81	7.84	7.63	7.63
584	NASDAQ	TER	Mon, Sep 19, 1994	7.84	8.00	7.84	7.88
583	NASDAQ	TER	Fri, Sep 16, 1994	7.72	7.84	7.69	7.81
582	NASDAQ	TER	Thu, Sep 15, 1994	7.41	7.75	7.34	7.72
581	NASDAQ	TER	Wed, Sep 14, 1994	7.25	7.44	7.22	7.44
580	NASDAQ	TER	Tue, Sep 13, 1994	7.25	7.31	7.19	7.25
579	NASDAQ	TER	Mon, Sep 12, 1994	7.28	7.28	7.16	7.25
578	NASDAQ	TER	Fri, Sep 9, 1994	7.41	7.47	7.31	7.31
577	NASDAQ	TER	Thu, Sep 8, 1994	7.44	7.53	7.44	7.50
576	NASDAQ	TER	Wed, Sep 7, 1994	7.31	7.53	7.25	7.44
575	NASDAQ	TER	Tue, Sep 6, 1994	7.28	7.31	7.25	7.31
574	NASDAQ	TER	Fri, Sep 2, 1994	7.25	7.28	7.16	7.28
573	NASDAQ	TER	Thu, Sep 1, 1994	7.41	7.41	7.06	7.25
572	NASDAQ	TER	Wed, Aug 31, 1994	7.44	7.44	7.38	7.44
571	NASDAQ	TER	Tue, Aug 30, 1994	7.41	7.53	7.41	7.50
570	NASDAQ	TER	Mon, Aug 29, 1994	7.31	7.47	7.31	7.44
569	NASDAQ	TER	Fri, Aug 26, 1994	7.50	7.59	7.50	7.50
568	NASDAQ	TER	Thu, Aug 25, 1994	7.41	7.56	7.41	7.47
567	NASDAQ	TER	Wed, Aug 24, 1994	7.38	7.44	7.34	7.41
566	NASDAQ	TER	Tue, Aug 23, 1994	7.28	7.41	7.28	7.38
565	NASDAQ	TER	Mon, Aug 22, 1994	7.28	7.31	7.22	7.31
564	NASDAQ	TER	Fri, Aug 19, 1994	7.22	7.34	7.19	7.28
563	NASDAQ	TER	Thu, Aug 18, 1994	7.28	7.34	7.19	7.19
562	NASDAQ	TER	Wed, Aug 17, 1994	7.31	7.38	7.25	7.28
561	NASDAQ	TER	Tue, Aug 16, 1994	7.19	7.34	7.19	7.28
560	NASDAQ	TER	Mon, Aug 15, 1994	7.19	7.25	7.16	7.22
559	NASDAQ	TER	Fri, Aug 12, 1994	7.22	7.28	7.19	7.22
558	NASDAQ	TER	Thu, Aug 11, 1994	7.16	7.25	7.13	7.22
557	NASDAQ	TER	Wed, Aug 10, 1994	7.00	7.16	6.97	7.13
556	NASDAQ	TER	Tue, Aug 9, 1994	6.81	7.06	6.81	7.03
555	NASDAQ	TER	Mon, Aug 8, 1994	6.84	6.84	6.78	6.81
554	NASDAQ	TER	Fri, Aug 5, 1994	6.75	6.88	6.75	6.81
553	NASDAQ	TER	Thu, Aug 4, 1994	6.50	6.84	6.50	6.81
552	NASDAQ	TER	Wed, Aug 3, 1994	6.38	6.53	6.38	6.44
551	NASDAQ	TER	Tue, Aug 2, 1994	6.44	6.50	6.34	6.34
550	NASDAQ	TER	Mon, Aug 1, 1994	6.34	6.41	6.34	6.41
549	NASDAQ	TER	Fri, Jul 29, 1994	6.16	6.38	6.06	6.31
548	NASDAQ	TER	Thu, Jul 28, 1994	6.22	6.25	6.13	6.16
547	NASDAQ	TER	Wed, Jul 27, 1994	6.28	6.28	6.19	6.25
546	NASDAQ	TER	Tue, Jul 26, 1994	6.19	6.31	6.19	6.22
545	NASDAQ	TER	Mon, Jul 25, 1994	6.31	6.34	6.19	6.22
544	NASDAQ	TER	Fri, Jul 22, 1994	6.19	6.38	6.19	6.34
543	NASDAQ	TER	Thu, Jul 21, 1994	5.94	6.19	5.88	6.13
542	NASDAQ	TER	Wed, Jul 20, 1994	6.25	6.25	5.94	6.00
541	NASDAQ	TER	Tue, Jul 19, 1994	6.13	6.28	6.13	6.22
540	NASDAQ	TER	Mon, Jul 18, 1994	6.53	6.63	6.34	6.34
539	NASDAQ	TER	Fri, Jul 15, 1994	6.94	6.94	6.59	6.59
538	NASDAQ	TER	Thu, Jul 14, 1994	7.31	7.31	7.00	7.06
537	NASDAQ	TER	Wed, Jul 13, 1994	6.81	7.16	6.81	7.13
536	NASDAQ	TER	Tue, Jul 12, 1994	6.81	6.84	6.69	6.69
535	NASDAQ	TER	Mon, Jul 11, 1994	6.88	6.94	6.75	6.91
534	NASDAQ	TER	Fri, Jul 8, 1994	6.59	7.13	6.56	6.88
533	NASDAQ	TER	Thu, Jul 7, 1994	6.38	6.63	6.38	6.63
532	NASDAQ	TER	Wed, Jul 6, 1994	6.50	6.50	6.34	6.34
531	NASDAQ	TER	Tue, Jul 5, 1994	6.50	6.53	6.47	6.53
530	NASDAQ	TER	Fri, Jul 1, 1994	6.56	6.63	6.44	6.50
529	NASDAQ	TER	Thu, Jun 30, 1994	6.44	6.63	6.44	6.63
528	NASDAQ	TER	Wed, Jun 29, 1994	6.22	6.47	6.19	6.47
527	NASDAQ	TER	Tue, Jun 28, 1994	5.94	6.13	5.88	6.13
526	NASDAQ	TER	Mon, Jun 27, 1994	5.81	5.91	5.75	5.88
525	NASDAQ	TER	Fri, Jun 24, 1994	6.00	6.00	5.81	5.81
524	NASDAQ	TER	Thu, Jun 23, 1994	6.13	6.16	6.06	6.06
523	NASDAQ	TER	Wed, Jun 22, 1994	6.13	6.19	5.91	6.13
522	NASDAQ	TER	Tue, Jun 21, 1994	5.94	5.97	5.75	5.75
521	NASDAQ	TER	Mon, Jun 20, 1994	6.22	6.22	6.03	6.03
520	NASDAQ	TER	Fri, Jun 17, 1994	6.31	6.31	6.16	6.19
519	NASDAQ	TER	Thu, Jun 16, 1994	6.47	6.47	6.28	6.34
518	NASDAQ	TER	Wed, Jun 15, 1994	6.47	6.53	6.44	6.50
517	NASDAQ	TER	Tue, Jun 14, 1994	6.38	6.56	6.34	6.50
516	NASDAQ	TER	Mon, Jun 13, 1994	6.13	6.34	6.13	6.34
515	NASDAQ	TER	Fri, Jun 10, 1994	5.81	6.00	5.69	6.00
514	NASDAQ	TER	Thu, Jun 9, 1994	5.91	5.97	5.72	5.78
513	NASDAQ	TER	Wed, Jun 8, 1994	6.16	6.22	5.78	5.88
512	NASDAQ	TER	Tue, Jun 7, 1994	6.34	6.38	6.16	6.16
511	NASDAQ	TER	Mon, Jun 6, 1994	6.28	6.41	6.28	6.38
510	NASDAQ	TER	Fri, Jun 3, 1994	6.19	6.31	6.19	6.28
509	NASDAQ	TER	Thu, Jun 2, 1994	6.09	6.28	6.09	6.19
508	NASDAQ	TER	Wed, Jun 1, 1994	5.53	6.03	5.53	6.03
507	NASDAQ	TER	Tue, May 31, 1994	5.28	5.53	5.25	5.53
506	NASDAQ	TER	Fri, May 27, 1994	5.25	5.31	5.22	5.31
505	NASDAQ	TER	Thu, May 26, 1994	5.50	5.50	5.31	5.31
504	NASDAQ	TER	Wed, May 25, 1994	5.38	5.50	5.38	5.50
503	NASDAQ	TER	Tue, May 24, 1994	5.34	5.56	5.34	5.47
502	NASDAQ	TER	Mon, May 23, 1994	5.38	5.41	5.31	5.38
501	NASDAQ	TER	Fri, May 20, 1994	5.47	5.47	5.28	5.28
500	NASDAQ	TER	Thu, May 19, 1994	5.41	5.56	5.41	5.44
499	NASDAQ	TER	Wed, May 18, 1994	5.50	5.50	5.31	5.38
498	NASDAQ	TER	Tue, May 17, 1994	5.34	5.34	5.09	5.16
497	NASDAQ	TER	Mon, May 16, 1994	5.72	5.72	5.25	5.31
496	NASDAQ	TER	Fri, May 13, 1994	5.81	5.84	5.69	5.72
495	NASDAQ	TER	Thu, May 12, 1994	5.66	5.91	5.66	5.75
494	NASDAQ	TER	Wed, May 11, 1994	5.81	5.84	5.59	5.63
493	NASDAQ	TER	Tue, May 10, 1994	5.97	5.97	5.75	5.78
492	NASDAQ	TER	Mon, May 9, 1994	6.00	6.00	5.81	5.81
491	NASDAQ	TER	Fri, May 6, 1994	5.88	6.00	5.88	6.00
490	NASDAQ	TER	Thu, May 5, 1994	5.94	6.00	5.88	6.00
489	NASDAQ	TER	Wed, May 4, 1994	5.94	5.94	5.88	5.91
488	NASDAQ	TER	Tue, May 3, 1994	6.06	6.16	6.00	6.00
487	NASDAQ	TER	Mon, May 2, 1994	5.97	6.22	5.97	6.16
486	NASDAQ	TER	Fri, Apr 29, 1994	5.69	5.91	5.63	5.91
485	NASDAQ	TER	Thu, Apr 28, 1994	5.84	5.94	5.69	5.69
484	NASDAQ	TER	Tue, Apr 26, 1994	6.00	6.00	5.84	5.88
483	NASDAQ	TER	Mon, Apr 25, 1994	5.88	5.97	5.78	5.84
482	NASDAQ	TER	Fri, Apr 22, 1994	5.53	5.88	5.53	5.69
481	NASDAQ	TER	Thu, Apr 21, 1994	5.47	5.50	5.16	5.41
480	NASDAQ	TER	Wed, Apr 20, 1994	5.59	5.59	5.38	5.41
479	NASDAQ	TER	Tue, Apr 19, 1994	5.63	5.66	5.41	5.47
478	NASDAQ	TER	Mon, Apr 18, 1994	5.59	5.63	5.50	5.56
477	NASDAQ	TER	Fri, Apr 15, 1994	5.53	5.56	5.44	5.56
476	NASDAQ	TER	Thu, Apr 14, 1994	5.75	5.81	5.53	5.53
475	NASDAQ	TER	Wed, Apr 13, 1994	6.22	6.22	5.69	5.75
474	NASDAQ	TER	Tue, Apr 12, 1994	6.47	6.47	6.13	6.19
473	NASDAQ	TER	Mon, Apr 11, 1994	6.47	6.47	6.41	6.44
472	NASDAQ	TER	Fri, Apr 8, 1994	6.63	6.69	6.59	6.59
471	NASDAQ	TER	Thu, Apr 7, 1994	6.50	6.69	6.50	6.69
470	NASDAQ	TER	Wed, Apr 6, 1994	6.50	6.50	6.38	6.50
469	NASDAQ	TER	Tue, Apr 5, 1994	6.63	6.63	6.44	6.50
468	NASDAQ	TER	Mon, Apr 4, 1994	6.13	6.31	6.03	6.28
467	NASDAQ	TER	Thu, Mar 31, 1994	6.03	6.31	5.88	6.31
466	NASDAQ	TER	Wed, Mar 30, 1994	6.16	6.16	5.97	6.03
465	NASDAQ	TER	Tue, Mar 29, 1994	6.28	6.38	6.22	6.22
464	NASDAQ	TER	Mon, Mar 28, 1994	6.41	6.50	6.16	6.25
463	NASDAQ	TER	Fri, Mar 25, 1994	6.75	6.81	6.53	6.53
462	NASDAQ	TER	Thu, Mar 24, 1994	6.91	6.91	6.69	6.75
461	NASDAQ	TER	Wed, Mar 23, 1994	6.69	6.94	6.69	6.94
460	NASDAQ	TER	Tue, Mar 22, 1994	7.28	7.28	6.63	6.69
459	NASDAQ	TER	Mon, Mar 21, 1994	7.31	7.38	7.28	7.28
458	NASDAQ	TER	Fri, Mar 18, 1994	7.44	7.44	7.34	7.38
457	NASDAQ	TER	Thu, Mar 17, 1994	7.44	7.44	7.41	7.44
456	NASDAQ	TER	Wed, Mar 16, 1994	7.34	7.44	7.34	7.41
455	NASDAQ	TER	Tue, Mar 15, 1994	7.28	7.34	7.22	7.34
454	NASDAQ	TER	Mon, Mar 14, 1994	7.19	7.28	7.13	7.28
453	NASDAQ	TER	Fri, Mar 11, 1994	7.31	7.34	7.25	7.28
452	NASDAQ	TER	Thu, Mar 10, 1994	7.31	7.41	7.09	7.31
451	NASDAQ	TER	Wed, Mar 9, 1994	7.25	7.38	7.25	7.34
450	NASDAQ	TER	Tue, Mar 8, 1994	7.06	7.25	7.06	7.13
449	NASDAQ	TER	Mon, Mar 7, 1994	7.09	7.09	7.03	7.06
448	NASDAQ	TER	Fri, Mar 4, 1994	7.22	7.31	7.13	7.13
447	NASDAQ	TER	Thu, Mar 3, 1994	7.16	7.28	7.13	7.22
446	NASDAQ	TER	Wed, Mar 2, 1994	7.09	7.25	6.88	7.19
445	NASDAQ	TER	Tue, Mar 1, 1994	7.22	7.22	7.13	7.19
444	NASDAQ	TER	Mon, Feb 28, 1994	7.16	7.31	7.16	7.22
443	NASDAQ	TER	Fri, Feb 25, 1994	7.06	7.13	6.97	7.06
442	NASDAQ	TER	Thu, Feb 24, 1994	7.03	7.06	6.84	7.06
441	NASDAQ	TER	Wed, Feb 23, 1994	7.41	7.50	7.16	7.16
440	NASDAQ	TER	Tue, Feb 22, 1994	7.50	7.53	7.44	7.44
439	NASDAQ	TER	Fri, Feb 18, 1994	7.44	7.47	7.38	7.47
438	NASDAQ	TER	Thu, Feb 17, 1994	7.69	7.78	7.41	7.41
437	NASDAQ	TER	Wed, Feb 16, 1994	7.50	7.75	7.44	7.69
436	NASDAQ	TER	Tue, Feb 15, 1994	7.44	7.47	7.38	7.44
435	NASDAQ	TER	Mon, Feb 14, 1994	7.28	7.47	7.22	7.38
434	NASDAQ	TER	Fri, Feb 11, 1994	7.19	7.22	7.13	7.19
433	NASDAQ	TER	Thu, Feb 10, 1994	7.34	7.41	7.25	7.31
432	NASDAQ	TER	Wed, Feb 9, 1994	7.19	7.50	7.16	7.34
431	NASDAQ	TER	Tue, Feb 8, 1994	7.00	7.22	6.97	7.16
430	NASDAQ	TER	Mon, Feb 7, 1994	6.84	7.00	6.75	6.97
429	NASDAQ	TER	Fri, Feb 4, 1994	7.06	7.16	6.84	6.84
428	NASDAQ	TER	Thu, Feb 3, 1994	7.13	7.13	7.00	7.09
427	NASDAQ	TER	Wed, Feb 2, 1994	7.03	7.13	6.97	7.09
426	NASDAQ	TER	Tue, Feb 1, 1994	7.19	7.19	6.97	7.06
425	NASDAQ	TER	Mon, Jan 31, 1994	6.84	7.22	6.81	7.22
424	NASDAQ	TER	Fri, Jan 28, 1994	6.69	6.84	6.63	6.81
423	NASDAQ	TER	Thu, Jan 27, 1994	6.50	6.69	6.50	6.66
422	NASDAQ	TER	Wed, Jan 26, 1994	6.31	6.50	6.28	6.47
421	NASDAQ	TER	Tue, Jan 25, 1994	6.38	6.44	6.22	6.22
420	NASDAQ	TER	Mon, Jan 24, 1994	6.25	6.44	6.22	6.28
419	NASDAQ	TER	Fri, Jan 21, 1994	6.34	6.41	6.28	6.31
418	NASDAQ	TER	Thu, Jan 20, 1994	6.31	6.31	6.25	6.31
417	NASDAQ	TER	Wed, Jan 19, 1994	6.34	6.44	6.25	6.31
416	NASDAQ	TER	Tue, Jan 18, 1994	6.50	6.56	6.44	6.44
415	NASDAQ	TER	Mon, Jan 17, 1994	6.28	6.56	6.28	6.50
414	NASDAQ	TER	Fri, Jan 14, 1994	6.25	6.44	6.22	6.34
413	NASDAQ	TER	Thu, Jan 13, 1994	6.31	6.31	6.22	6.22
412	NASDAQ	TER	Wed, Jan 12, 1994	6.25	6.44	6.06	6.34
411	NASDAQ	TER	Tue, Jan 11, 1994	6.13	6.28	6.13	6.25
410	NASDAQ	TER	Mon, Jan 10, 1994	6.44	6.44	5.91	6.06
409	NASDAQ	TER	Fri, Jan 7, 1994	6.63	6.63	6.38	6.47
408	NASDAQ	TER	Thu, Jan 6, 1994	6.63	6.66	6.59	6.59
407	NASDAQ	TER	Wed, Jan 5, 1994	6.63	6.66	6.44	6.59
406	NASDAQ	TER	Tue, Jan 4, 1994	6.63	6.63	6.53	6.59
405	NASDAQ	TER	Mon, Jan 3, 1994	6.88	6.88	6.59	6.63
404	NASDAQ	TER	Fri, Dec 31, 1993	6.81	7.06	6.78	6.94
403	NASDAQ	TER	Thu, Dec 30, 1993	6.69	6.81	6.63	6.81
402	NASDAQ	TER	Wed, Dec 29, 1993	6.56	6.69	6.56	6.69
401	NASDAQ	TER	Tue, Dec 28, 1993	6.47	6.59	6.47	6.59
400	NASDAQ	TER	Mon, Dec 27, 1993	6.38	6.47	6.38	6.47
399	NASDAQ	TER	Thu, Dec 23, 1993	6.28	6.41	6.25	6.41
398	NASDAQ	TER	Wed, Dec 22, 1993	5.97	6.22	5.94	6.22
397	NASDAQ	TER	Tue, Dec 21, 1993	6.06	6.06	5.94	5.94
396	NASDAQ	TER	Mon, Dec 20, 1993	5.94	6.13	5.94	6.13
395	NASDAQ	TER	Fri, Dec 17, 1993	5.84	5.94	5.84	5.91
394	NASDAQ	TER	Thu, Dec 16, 1993	5.81	5.94	5.81	5.91
393	NASDAQ	TER	Wed, Dec 15, 1993	5.78	5.88	5.69	5.84
392	NASDAQ	TER	Tue, Dec 14, 1993	5.63	5.81	5.63	5.81
391	NASDAQ	TER	Mon, Dec 13, 1993	5.59	5.66	5.53	5.66
390	NASDAQ	TER	Fri, Dec 10, 1993	5.63	5.72	5.56	5.59
389	NASDAQ	TER	Thu, Dec 9, 1993	5.81	5.94	5.69	5.69
388	NASDAQ	TER	Wed, Dec 8, 1993	5.81	5.88	5.81	5.88
387	NASDAQ	TER	Tue, Dec 7, 1993	5.75	5.84	5.72	5.84
386	NASDAQ	TER	Mon, Dec 6, 1993	5.75	5.75	5.44	5.56
385	NASDAQ	TER	Fri, Dec 3, 1993	6.16	6.16	6.06	6.09
384	NASDAQ	TER	Thu, Dec 2, 1993	6.19	6.19	6.13	6.16
383	NASDAQ	TER	Wed, Dec 1, 1993	6.00	6.22	6.00	6.19
382	NASDAQ	TER	Tue, Nov 30, 1993	5.97	5.97	5.81	5.88
381	NASDAQ	TER	Mon, Nov 29, 1993	5.84	5.94	5.84	5.91
380	NASDAQ	TER	Fri, Nov 26, 1993	5.63	5.94	5.63	5.81
379	NASDAQ	TER	Wed, Nov 24, 1993	5.28	5.66	5.25	5.66
378	NASDAQ	TER	Tue, Nov 23, 1993	5.16	5.28	5.13	5.25
377	NASDAQ	TER	Mon, Nov 22, 1993	5.25	5.25	5.00	5.06
376	NASDAQ	TER	Fri, Nov 19, 1993	5.47	5.56	5.22	5.25
375	NASDAQ	TER	Thu, Nov 18, 1993	5.72	5.72	5.50	5.56
374	NASDAQ	TER	Wed, Nov 17, 1993	5.97	5.97	5.66	5.69
373	NASDAQ	TER	Tue, Nov 16, 1993	6.13	6.16	5.91	5.97
372	NASDAQ	TER	Mon, Nov 15, 1993	6.22	6.22	6.03	6.09
371	NASDAQ	TER	Fri, Nov 12, 1993	6.16	6.38	6.13	6.25
370	NASDAQ	TER	Thu, Nov 11, 1993	6.25	6.31	6.19	6.22
369	NASDAQ	TER	Wed, Nov 10, 1993	5.63	6.06	5.63	6.03
368	NASDAQ	TER	Tue, Nov 9, 1993	5.53	5.69	5.53	5.56
367	NASDAQ	TER	Mon, Nov 8, 1993	5.50	5.59	5.47	5.50
366	NASDAQ	TER	Fri, Nov 5, 1993	5.31	5.44	5.25	5.44
365	NASDAQ	TER	Thu, Nov 4, 1993	5.75	5.75	5.38	5.38
364	NASDAQ	TER	Wed, Nov 3, 1993	6.38	6.38	5.69	5.75
363	NASDAQ	TER	Tue, Nov 2, 1993	6.19	6.38	6.19	6.38
362	NASDAQ	TER	Mon, Nov 1, 1993	5.97	6.22	5.97	6.22
361	NASDAQ	TER	Fri, Oct 29, 1993	5.88	6.03	5.88	6.03
360	NASDAQ	TER	Thu, Oct 28, 1993	5.75	6.00	5.75	5.88
359	NASDAQ	TER	Wed, Oct 27, 1993	5.63	5.72	5.59	5.72
358	NASDAQ	TER	Tue, Oct 26, 1993	5.53	5.66	5.53	5.63
357	NASDAQ	TER	Mon, Oct 25, 1993	5.63	5.66	5.56	5.56
356	NASDAQ	TER	Fri, Oct 22, 1993	5.63	5.81	5.59	5.63
355	NASDAQ	TER	Thu, Oct 21, 1993	5.63	5.72	5.50	5.59
354	NASDAQ	TER	Wed, Oct 20, 1993	5.44	5.94	5.44	5.50
353	NASDAQ	TER	Tue, Oct 19, 1993	5.72	5.78	5.41	5.50
352	NASDAQ	TER	Mon, Oct 18, 1993	5.84	5.84	5.69	5.72
351	NASDAQ	TER	Fri, Oct 15, 1993	6.00	6.00	5.69	5.84
350	NASDAQ	TER	Thu, Oct 14, 1993	6.19	6.19	5.91	5.97
349	NASDAQ	TER	Wed, Oct 13, 1993	6.44	6.44	6.16	6.16
348	NASDAQ	TER	Tue, Oct 12, 1993	6.34	6.47	6.34	6.38
347	NASDAQ	TER	Mon, Oct 11, 1993	6.38	6.63	6.25	6.28
346	NASDAQ	TER	Fri, Oct 8, 1993	6.41	6.41	6.25	6.31
345	NASDAQ	TER	Thu, Oct 7, 1993	6.44	6.50	6.38	6.41
344	NASDAQ	TER	Wed, Oct 6, 1993	6.44	6.56	6.44	6.50
343	NASDAQ	TER	Tue, Oct 5, 1993	6.94	6.94	6.25	6.31
342	NASDAQ	TER	Mon, Oct 4, 1993	6.81	6.88	6.81	6.81
341	NASDAQ	TER	Fri, Oct 1, 1993	6.91	6.91	6.84	6.84
340	NASDAQ	TER	Thu, Sep 30, 1993	6.97	7.13	6.91	6.94
339	NASDAQ	TER	Wed, Sep 29, 1993	7.19	7.28	6.88	6.91
338	NASDAQ	TER	Tue, Sep 28, 1993	7.22	7.28	7.16	7.16
337	NASDAQ	TER	Mon, Sep 27, 1993	7.25	7.28	7.19	7.22
336	NASDAQ	TER	Fri, Sep 24, 1993	7.41	7.41	7.19	7.25
335	NASDAQ	TER	Thu, Sep 23, 1993	6.91	7.41	6.91	7.41
334	NASDAQ	TER	Wed, Sep 22, 1993	6.66	7.00	6.63	6.94
333	NASDAQ	TER	Tue, Sep 21, 1993	6.69	6.81	6.56	6.59
332	NASDAQ	TER	Mon, Sep 20, 1993	6.63	6.63	6.50	6.59
331	NASDAQ	TER	Fri, Sep 17, 1993	6.59	6.69	6.56	6.66
330	NASDAQ	TER	Thu, Sep 16, 1993	6.72	6.72	6.63	6.69
329	NASDAQ	TER	Wed, Sep 15, 1993	6.44	6.72	6.44	6.72
328	NASDAQ	TER	Tue, Sep 14, 1993	6.38	6.44	6.19	6.38
327	NASDAQ	TER	Mon, Sep 13, 1993	6.66	6.69	6.50	6.53
326	NASDAQ	TER	Fri, Sep 10, 1993	6.56	6.69	6.56	6.66
325	NASDAQ	TER	Thu, Sep 9, 1993	6.25	6.56	6.25	6.56
324	NASDAQ	TER	Wed, Sep 8, 1993	6.59	6.59	5.88	6.19
323	NASDAQ	TER	Tue, Sep 7, 1993	6.97	6.97	6.66	6.66
322	NASDAQ	TER	Fri, Sep 3, 1993	7.06	7.06	7.00	7.03
321	NASDAQ	TER	Thu, Sep 2, 1993	7.00	7.09	7.00	7.00
320	NASDAQ	TER	Wed, Sep 1, 1993	7.00	7.09	6.94	7.00
319	NASDAQ	TER	Tue, Aug 31, 1993	6.88	6.97	6.84	6.97
318	NASDAQ	TER	Mon, Aug 30, 1993	6.88	6.88	6.78	6.84
317	NASDAQ	TER	Fri, Aug 27, 1993	6.97	6.97	6.75	6.78
316	NASDAQ	TER	Thu, Aug 26, 1993	7.06	7.06	6.94	7.00
315	NASDAQ	TER	Wed, Aug 25, 1993	7.03	7.16	7.03	7.13
314	NASDAQ	TER	Tue, Aug 24, 1993	7.00	7.06	6.94	7.00
313	NASDAQ	TER	Mon, Aug 23, 1993	6.91	6.94	6.72	6.94
312	NASDAQ	TER	Fri, Aug 20, 1993	7.13	7.13	6.94	6.97
311	NASDAQ	TER	Thu, Aug 19, 1993	7.22	7.22	7.06	7.13
310	NASDAQ	TER	Wed, Aug 18, 1993	6.91	7.25	6.91	7.25
309	NASDAQ	TER	Tue, Aug 17, 1993	6.75	6.84	6.72	6.78
308	NASDAQ	TER	Mon, Aug 16, 1993	6.69	6.75	6.63	6.75
307	NASDAQ	TER	Fri, Aug 13, 1993	6.66	6.78	6.63	6.69
306	NASDAQ	TER	Thu, Aug 12, 1993	6.78	6.78	6.56	6.66
305	NASDAQ	TER	Wed, Aug 11, 1993	6.75	6.84	6.72	6.72
304	NASDAQ	TER	Tue, Aug 10, 1993	6.84	6.84	6.69	6.72
303	NASDAQ	TER	Mon, Aug 9, 1993	6.47	6.88	6.47	6.84
302	NASDAQ	TER	Fri, Aug 6, 1993	6.56	6.56	6.44	6.44
301	NASDAQ	TER	Thu, Aug 5, 1993	6.53	6.63	6.50	6.59
300	NASDAQ	TER	Wed, Aug 4, 1993	6.50	6.56	6.34	6.44
299	NASDAQ	TER	Tue, Aug 3, 1993	6.56	6.75	6.53	6.56
298	NASDAQ	TER	Mon, Aug 2, 1993	6.03	6.50	6.00	6.50
297	NASDAQ	TER	Fri, Jul 30, 1993	6.03	6.06	6.03	6.03
296	NASDAQ	TER	Thu, Jul 29, 1993	5.94	6.09	5.94	6.06
295	NASDAQ	TER	Wed, Jul 28, 1993	5.91	5.94	5.88	5.88
294	NASDAQ	TER	Tue, Jul 27, 1993	6.19	6.19	5.91	5.94
293	NASDAQ	TER	Mon, Jul 26, 1993	5.94	6.25	5.91	6.19
292	NASDAQ	TER	Fri, Jul 23, 1993	5.59	5.94	5.59	5.94
291	NASDAQ	TER	Thu, Jul 22, 1993	5.41	5.75	5.41	5.56
290	NASDAQ	TER	Wed, Jul 21, 1993	5.38	5.50	5.38	5.41
289	NASDAQ	TER	Tue, Jul 20, 1993	5.25	5.41	5.13	5.41
288	NASDAQ	TER	Mon, Jul 19, 1993	5.38	5.38	5.28	5.28
287	NASDAQ	TER	Fri, Jul 16, 1993	5.47	5.53	5.38	5.38
286	NASDAQ	TER	Thu, Jul 15, 1993	5.59	5.72	5.47	5.50
285	NASDAQ	TER	Wed, Jul 14, 1993	5.34	5.59	5.34	5.56
284	NASDAQ	TER	Tue, Jul 13, 1993	5.50	5.50	5.28	5.34
283	NASDAQ	TER	Mon, Jul 12, 1993	5.66	5.66	5.47	5.47
282	NASDAQ	TER	Fri, Jul 9, 1993	5.38	5.66	5.38	5.66
281	NASDAQ	TER	Thu, Jul 8, 1993	5.34	5.41	5.34	5.38
280	NASDAQ	TER	Wed, Jul 7, 1993	5.44	5.47	5.34	5.34
279	NASDAQ	TER	Tue, Jul 6, 1993	5.25	5.44	5.25	5.44
278	NASDAQ	TER	Fri, Jul 2, 1993	5.22	5.28	5.19	5.22
277	NASDAQ	TER	Thu, Jul 1, 1993	5.38	5.38	5.19	5.25
276	NASDAQ	TER	Wed, Jun 30, 1993	5.31	5.38	5.28	5.34
275	NASDAQ	TER	Tue, Jun 29, 1993	5.34	5.38	5.25	5.31
274	NASDAQ	TER	Mon, Jun 28, 1993	5.13	5.38	5.13	5.34
273	NASDAQ	TER	Fri, Jun 25, 1993	5.19	5.28	5.06	5.19
272	NASDAQ	TER	Thu, Jun 24, 1993	4.88	5.19	4.84	5.19
271	NASDAQ	TER	Wed, Jun 23, 1993	5.00	5.00	4.84	4.91
270	NASDAQ	TER	Tue, Jun 22, 1993	4.66	5.00	4.66	4.97
269	NASDAQ	TER	Mon, Jun 21, 1993	4.78	4.78	4.66	4.66
268	NASDAQ	TER	Fri, Jun 18, 1993	4.81	4.84	4.78	4.78
267	NASDAQ	TER	Thu, Jun 17, 1993	4.63	4.84	4.63	4.78
266	NASDAQ	TER	Wed, Jun 16, 1993	4.63	4.72	4.59	4.59
265	NASDAQ	TER	Tue, Jun 15, 1993	4.50	4.66	4.50	4.56
264	NASDAQ	TER	Mon, Jun 14, 1993	4.44	4.47	4.41	4.47
263	NASDAQ	TER	Fri, Jun 11, 1993	4.44	4.47	4.41	4.47
262	NASDAQ	TER	Thu, Jun 10, 1993	4.47	4.47	4.41	4.41
261	NASDAQ	TER	Wed, Jun 9, 1993	4.44	4.50	4.44	4.44
260	NASDAQ	TER	Tue, Jun 8, 1993	4.44	4.53	4.41	4.44
259	NASDAQ	TER	Mon, Jun 7, 1993	4.69	4.69	4.47	4.50
258	NASDAQ	TER	Fri, Jun 4, 1993	4.69	4.69	4.66	4.66
257	NASDAQ	TER	Thu, Jun 3, 1993	4.63	4.72	4.59	4.66
256	NASDAQ	TER	Wed, Jun 2, 1993	4.75	4.78	4.63	4.63
255	NASDAQ	TER	Tue, Jun 1, 1993	4.63	4.78	4.59	4.72
254	NASDAQ	TER	Fri, May 28, 1993	4.66	4.66	4.56	4.59
253	NASDAQ	TER	Thu, May 27, 1993	4.50	4.75	4.47	4.69
252	NASDAQ	TER	Wed, May 26, 1993	4.34	4.50	4.31	4.47
251	NASDAQ	TER	Tue, May 25, 1993	4.31	4.38	4.28	4.34
250	NASDAQ	TER	Mon, May 24, 1993	4.25	4.31	4.22	4.31
249	NASDAQ	TER	Fri, May 21, 1993	4.38	4.41	4.34	4.34
248	NASDAQ	TER	Thu, May 20, 1993	4.41	4.44	4.34	4.38
247	NASDAQ	TER	Wed, May 19, 1993	4.44	4.44	4.28	4.38
246	NASDAQ	TER	Tue, May 18, 1993	4.41	4.47	4.41	4.44
245	NASDAQ	TER	Mon, May 17, 1993	4.50	4.50	4.38	4.38
244	NASDAQ	TER	Fri, May 14, 1993	4.44	4.50	4.38	4.47
243	NASDAQ	TER	Thu, May 13, 1993	4.50	4.50	4.34	4.44
242	NASDAQ	TER	Wed, May 12, 1993	4.00	4.50	4.00	4.44
241	NASDAQ	TER	Tue, May 11, 1993	3.97	4.00	3.94	4.00
240	NASDAQ	TER	Mon, May 10, 1993	3.97	4.03	3.91	3.97
239	NASDAQ	TER	Fri, May 7, 1993	3.81	3.94	3.78	3.94
238	NASDAQ	TER	Thu, May 6, 1993	3.91	3.91	3.75	3.78
237	NASDAQ	TER	Wed, May 5, 1993	3.78	3.88	3.78	3.88
236	NASDAQ	TER	Tue, May 4, 1993	3.75	3.84	3.72	3.81
235	NASDAQ	TER	Mon, May 3, 1993	3.53	3.72	3.53	3.72
234	NASDAQ	TER	Fri, Apr 30, 1993	3.41	3.53	3.41	3.53
233	NASDAQ	TER	Thu, Apr 29, 1993	3.47	3.47	3.38	3.41
232	NASDAQ	TER	Wed, Apr 28, 1993	3.44	3.47	3.44	3.44
231	NASDAQ	TER	Tue, Apr 27, 1993	3.34	3.44	3.34	3.44
230	NASDAQ	TER	Mon, Apr 26, 1993	3.50	3.53	3.31	3.31
229	NASDAQ	TER	Fri, Apr 23, 1993	3.53	3.56	3.50	3.50
228	NASDAQ	TER	Thu, Apr 22, 1993	3.38	3.66	3.34	3.56
227	NASDAQ	TER	Wed, Apr 21, 1993	3.34	3.34	3.31	3.34
226	NASDAQ	TER	Tue, Apr 20, 1993	3.34	3.34	3.28	3.34
225	NASDAQ	TER	Mon, Apr 19, 1993	3.34	3.38	3.25	3.28
224	NASDAQ	TER	Fri, Apr 16, 1993	3.47	3.47	3.34	3.38
223	NASDAQ	TER	Thu, Apr 15, 1993	3.47	3.50	3.38	3.44
222	NASDAQ	TER	Wed, Apr 14, 1993	3.59	3.63	3.41	3.41
221	NASDAQ	TER	Tue, Apr 13, 1993	3.78	3.81	3.56	3.56
220	NASDAQ	TER	Mon, Apr 12, 1993	3.63	3.81	3.63	3.72
219	NASDAQ	TER	Thu, Apr 8, 1993	3.69	3.72	3.66	3.66
218	NASDAQ	TER	Wed, Apr 7, 1993	3.66	3.72	3.66	3.66
217	NASDAQ	TER	Tue, Apr 6, 1993	3.72	3.78	3.66	3.66
216	NASDAQ	TER	Mon, Apr 5, 1993	3.66	3.75	3.66	3.75
215	NASDAQ	TER	Fri, Apr 2, 1993	3.78	3.78	3.56	3.69
214	NASDAQ	TER	Thu, Apr 1, 1993	3.81	3.84	3.78	3.84
213	NASDAQ	TER	Wed, Mar 31, 1993	3.88	3.91	3.75	3.88
212	NASDAQ	TER	Tue, Mar 30, 1993	3.94	3.94	3.84	3.84
211	NASDAQ	TER	Mon, Mar 29, 1993	3.91	3.91	3.88	3.88
210	NASDAQ	TER	Fri, Mar 26, 1993	3.94	3.97	3.88	3.88
209	NASDAQ	TER	Thu, Mar 25, 1993	3.94	3.94	3.84	3.94
208	NASDAQ	TER	Wed, Mar 24, 1993	4.06	4.16	4.00	4.00
207	NASDAQ	TER	Tue, Mar 23, 1993	4.09	4.13	4.06	4.06
206	NASDAQ	TER	Mon, Mar 22, 1993	4.06	4.13	4.00	4.13
205	NASDAQ	TER	Fri, Mar 19, 1993	4.25	4.25	4.09	4.13
204	NASDAQ	TER	Thu, Mar 18, 1993	4.16	4.22	4.13	4.22
203	NASDAQ	TER	Wed, Mar 17, 1993	4.16	4.19	4.09	4.16
202	NASDAQ	TER	Tue, Mar 16, 1993	4.16	4.22	4.06	4.19
201	NASDAQ	TER	Mon, Mar 15, 1993	4.00	4.13	3.97	4.09
200	NASDAQ	TER	Fri, Mar 12, 1993	3.75	3.94	3.72	3.91
199	NASDAQ	TER	Thu, Mar 11, 1993	3.75	3.84	3.75	3.78
198	NASDAQ	TER	Wed, Mar 10, 1993	3.59	3.72	3.59	3.69
197	NASDAQ	TER	Tue, Mar 9, 1993	3.69	3.69	3.59	3.63
196	NASDAQ	TER	Mon, Mar 8, 1993	3.84	3.88	3.66	3.69
195	NASDAQ	TER	Fri, Mar 5, 1993	3.69	3.94	3.69	3.84
194	NASDAQ	TER	Thu, Mar 4, 1993	3.69	3.69	3.53	3.66
193	NASDAQ	TER	Wed, Mar 3, 1993	3.66	3.72	3.66	3.66
192	NASDAQ	TER	Tue, Mar 2, 1993	3.56	3.69	3.53	3.69
191	NASDAQ	TER	Mon, Mar 1, 1993	3.69	3.69	3.56	3.59
190	NASDAQ	TER	Fri, Feb 26, 1993	3.63	3.69	3.59	3.69
189	NASDAQ	TER	Thu, Feb 25, 1993	3.59	3.63	3.56	3.63
188	NASDAQ	TER	Wed, Feb 24, 1993	3.53	3.59	3.53	3.59
187	NASDAQ	TER	Tue, Feb 23, 1993	3.50	3.53	3.50	3.53
186	NASDAQ	TER	Mon, Feb 22, 1993	3.53	3.56	3.50	3.53
185	NASDAQ	TER	Fri, Feb 19, 1993	3.53	3.56	3.50	3.56
184	NASDAQ	TER	Thu, Feb 18, 1993	3.56	3.59	3.53	3.53
183	NASDAQ	TER	Wed, Feb 17, 1993	3.56	3.59	3.50	3.53
182	NASDAQ	TER	Tue, Feb 16, 1993	3.69	3.69	3.53	3.59
181	NASDAQ	TER	Fri, Feb 12, 1993	3.72	3.72	3.69	3.72
180	NASDAQ	TER	Thu, Feb 11, 1993	3.72	3.72	3.69	3.72
179	NASDAQ	TER	Wed, Feb 10, 1993	3.56	3.72	3.53	3.72
178	NASDAQ	TER	Tue, Feb 9, 1993	3.66	3.69	3.53	3.56
177	NASDAQ	TER	Mon, Feb 8, 1993	3.63	3.66	3.56	3.66
176	NASDAQ	TER	Fri, Feb 5, 1993	3.69	3.78	3.59	3.59
175	NASDAQ	TER	Thu, Feb 4, 1993	3.63	3.72	3.63	3.72
174	NASDAQ	TER	Wed, Feb 3, 1993	3.47	3.66	3.44	3.66
173	NASDAQ	TER	Tue, Feb 2, 1993	3.47	3.50	3.41	3.44
172	NASDAQ	TER	Mon, Feb 1, 1993	3.50	3.53	3.44	3.47
171	NASDAQ	TER	Fri, Jan 29, 1993	4.06	4.06	3.31	3.63
170	NASDAQ	TER	Thu, Jan 28, 1993	4.00	4.09	4.00	4.03
169	NASDAQ	TER	Wed, Jan 27, 1993	4.13	4.16	3.94	4.03
168	NASDAQ	TER	Tue, Jan 26, 1993	4.16	4.25	4.13	4.13
167	NASDAQ	TER	Mon, Jan 25, 1993	4.19	4.22	4.13	4.22
166	NASDAQ	TER	Fri, Jan 22, 1993	4.19	4.38	4.16	4.25
165	NASDAQ	TER	Thu, Jan 21, 1993	4.16	4.22	4.09	4.19
164	NASDAQ	TER	Wed, Jan 20, 1993	4.28	4.34	4.16	4.22
163	NASDAQ	TER	Tue, Jan 19, 1993	4.25	4.34	4.25	4.31
162	NASDAQ	TER	Mon, Jan 18, 1993	4.38	4.41	4.19	4.31
161	NASDAQ	TER	Fri, Jan 15, 1993	4.50	4.53	4.31	4.34
160	NASDAQ	TER	Thu, Jan 14, 1993	4.31	4.53	4.28	4.53
159	NASDAQ	TER	Wed, Jan 13, 1993	4.16	4.28	4.13	4.28
158	NASDAQ	TER	Tue, Jan 12, 1993	4.09	4.19	4.06	4.19
157	NASDAQ	TER	Mon, Jan 11, 1993	4.13	4.16	4.09	4.16
156	NASDAQ	TER	Fri, Jan 8, 1993	4.00	4.09	3.97	4.09
155	NASDAQ	TER	Thu, Jan 7, 1993	4.00	4.16	3.97	4.06
154	NASDAQ	TER	Wed, Jan 6, 1993	3.75	4.00	3.72	4.00
153	NASDAQ	TER	Tue, Jan 5, 1993	3.72	3.78	3.69	3.78
152	NASDAQ	TER	Mon, Jan 4, 1993	3.84	3.84	3.72	3.75
151	NASDAQ	TER	Thu, Dec 31, 1992	3.84	3.88	3.81	3.84
150	NASDAQ	TER	Wed, Dec 30, 1992	3.84	3.84	3.81	3.84
149	NASDAQ	TER	Tue, Dec 29, 1992	3.81	3.84	3.81	3.81
148	NASDAQ	TER	Mon, Dec 28, 1992	3.84	3.88	3.75	3.81
147	NASDAQ	TER	Thu, Dec 24, 1992	3.88	3.88	3.84	3.88
146	NASDAQ	TER	Wed, Dec 23, 1992	3.75	3.88	3.75	3.88
145	NASDAQ	TER	Tue, Dec 22, 1992	3.78	3.81	3.75	3.78
144	NASDAQ	TER	Mon, Dec 21, 1992	3.84	3.88	3.81	3.84
143	NASDAQ	TER	Fri, Dec 18, 1992	3.94	3.94	3.84	3.88
142	NASDAQ	TER	Thu, Dec 17, 1992	3.88	3.94	3.84	3.94
141	NASDAQ	TER	Wed, Dec 16, 1992	3.78	3.84	3.75	3.84
140	NASDAQ	TER	Tue, Dec 15, 1992	3.88	3.91	3.72	3.81
139	NASDAQ	TER	Mon, Dec 14, 1992	4.03	4.03	3.91	3.91
138	NASDAQ	TER	Fri, Dec 11, 1992	4.00	4.09	3.94	4.00
137	NASDAQ	TER	Thu, Dec 10, 1992	3.94	3.97	3.88	3.97
136	NASDAQ	TER	Wed, Dec 9, 1992	4.03	4.09	3.94	3.94
135	NASDAQ	TER	Tue, Dec 8, 1992	3.84	4.00	3.84	4.00
134	NASDAQ	TER	Mon, Dec 7, 1992	3.78	3.81	3.75	3.78
133	NASDAQ	TER	Fri, Dec 4, 1992	3.63	3.78	3.59	3.78
132	NASDAQ	TER	Thu, Dec 3, 1992	3.66	3.69	3.59	3.59
131	NASDAQ	TER	Wed, Dec 2, 1992	3.75	3.75	3.63	3.69
130	NASDAQ	TER	Tue, Dec 1, 1992	3.75	3.78	3.63	3.72
129	NASDAQ	TER	Mon, Nov 30, 1992	3.56	3.81	3.53	3.75
128	NASDAQ	TER	Fri, Nov 27, 1992	3.59	3.59	3.53	3.59
127	NASDAQ	TER	Wed, Nov 25, 1992	3.53	3.56	3.53	3.56
126	NASDAQ	TER	Tue, Nov 24, 1992	3.47	3.53	3.47	3.53
125	NASDAQ	TER	Mon, Nov 23, 1992	3.50	3.53	3.47	3.50
124	NASDAQ	TER	Fri, Nov 20, 1992	3.53	3.56	3.50	3.53
123	NASDAQ	TER	Thu, Nov 19, 1992	3.50	3.53	3.44	3.50
122	NASDAQ	TER	Wed, Nov 18, 1992	3.44	3.50	3.38	3.50
121	NASDAQ	TER	Tue, Nov 17, 1992	3.50	3.50	3.41	3.41
120	NASDAQ	TER	Mon, Nov 16, 1992	3.56	3.56	3.47	3.50
119	NASDAQ	TER	Fri, Nov 13, 1992	3.59	3.59	3.50	3.56
118	NASDAQ	TER	Thu, Nov 12, 1992	3.63	3.63	3.50	3.59
117	NASDAQ	TER	Wed, Nov 11, 1992	3.50	3.66	3.50	3.59
116	NASDAQ	TER	Tue, Nov 10, 1992	3.59	3.66	3.53	3.53
115	NASDAQ	TER	Mon, Nov 9, 1992	3.59	3.59	3.53	3.59
114	NASDAQ	TER	Fri, Nov 6, 1992	3.53	3.59	3.50	3.56
113	NASDAQ	TER	Thu, Nov 5, 1992	3.44	3.56	3.44	3.56
112	NASDAQ	TER	Wed, Nov 4, 1992	3.47	3.47	3.44	3.44
111	NASDAQ	TER	Tue, Nov 3, 1992	3.50	3.50	3.47	3.47
110	NASDAQ	TER	Mon, Nov 2, 1992	3.53	3.59	3.47	3.59
109	NASDAQ	TER	Fri, Oct 30, 1992	3.47	3.56	3.44	3.53
108	NASDAQ	TER	Thu, Oct 29, 1992	3.56	3.56	3.47	3.47
107	NASDAQ	TER	Wed, Oct 28, 1992	3.47	3.56	3.47	3.56
106	NASDAQ	TER	Tue, Oct 27, 1992	3.56	3.56	3.44	3.47
105	NASDAQ	TER	Mon, Oct 26, 1992	3.50	3.59	3.47	3.56
104	NASDAQ	TER	Fri, Oct 23, 1992	3.63	3.63	3.47	3.47
103	NASDAQ	TER	Thu, Oct 22, 1992	3.59	3.69	3.56	3.63
102	NASDAQ	TER	Wed, Oct 21, 1992	3.72	3.72	3.59	3.63
101	NASDAQ	TER	Tue, Oct 20, 1992	3.53	3.75	3.50	3.72
100	NASDAQ	TER	Mon, Oct 19, 1992	3.44	3.53	3.44	3.50
99	NASDAQ	TER	Fri, Oct 16, 1992	3.44	3.59	3.34	3.47
98	NASDAQ	TER	Thu, Oct 15, 1992	3.31	3.44	3.25	3.44
97	NASDAQ	TER	Wed, Oct 14, 1992	3.38	3.38	3.28	3.34
96	NASDAQ	TER	Tue, Oct 13, 1992	3.38	3.44	3.38	3.38
95	NASDAQ	TER	Mon, Oct 12, 1992	3.31	3.41	3.28	3.41
94	NASDAQ	TER	Fri, Oct 9, 1992	3.28	3.28	3.25	3.28
93	NASDAQ	TER	Thu, Oct 8, 1992	3.19	3.31	3.16	3.28
92	NASDAQ	TER	Wed, Oct 7, 1992	3.22	3.22	3.16	3.16
91	NASDAQ	TER	Tue, Oct 6, 1992	3.19	3.28	3.19	3.22
90	NASDAQ	TER	Mon, Oct 5, 1992	3.09	3.16	2.97	3.16
89	NASDAQ	TER	Fri, Oct 2, 1992	3.09	3.13	3.03	3.13
88	NASDAQ	TER	Thu, Oct 1, 1992	3.16	3.16	3.00	3.00
87	NASDAQ	TER	Wed, Sep 30, 1992	3.28	3.28	3.03	3.16
86	NASDAQ	TER	Tue, Sep 29, 1992	3.34	3.34	3.16	3.25
85	NASDAQ	TER	Mon, Sep 28, 1992	3.50	3.50	3.31	3.31
84	NASDAQ	TER	Fri, Sep 25, 1992	3.53	3.53	3.44	3.47
83	NASDAQ	TER	Thu, Sep 24, 1992	3.53	3.63	3.50	3.53
82	NASDAQ	TER	Wed, Sep 23, 1992	3.50	3.53	3.47	3.53
81	NASDAQ	TER	Tue, Sep 22, 1992	3.53	3.53	3.44	3.44
80	NASDAQ	TER	Mon, Sep 21, 1992	3.50	3.56	3.47	3.50
79	NASDAQ	TER	Fri, Sep 18, 1992	3.56	3.59	3.47	3.50
78	NASDAQ	TER	Thu, Sep 17, 1992	3.56	3.63	3.56	3.59
77	NASDAQ	TER	Wed, Sep 16, 1992	3.44	3.56	3.44	3.47
76	NASDAQ	TER	Tue, Sep 15, 1992	3.50	3.50	3.41	3.47
75	NASDAQ	TER	Mon, Sep 14, 1992	3.50	3.56	3.44	3.53
74	NASDAQ	TER	Fri, Sep 11, 1992	3.47	3.50	3.44	3.44
73	NASDAQ	TER	Thu, Sep 10, 1992	3.34	3.47	3.31	3.47
72	NASDAQ	TER	Wed, Sep 9, 1992	3.31	3.34	3.28	3.28
71	NASDAQ	TER	Tue, Sep 8, 1992	3.25	3.34	3.25	3.25
70	NASDAQ	TER	Fri, Sep 4, 1992	3.44	3.44	3.34	3.38
69	NASDAQ	TER	Thu, Sep 3, 1992	3.53	3.53	3.38	3.38
68	NASDAQ	TER	Wed, Sep 2, 1992	3.13	3.56	3.13	3.53
67	NASDAQ	TER	Tue, Sep 1, 1992	3.19	3.19	3.13	3.16
66	NASDAQ	TER	Mon, Aug 31, 1992	3.19	3.19	3.16	3.16
65	NASDAQ	TER	Fri, Aug 28, 1992	3.09	3.19	3.09	3.16
64	NASDAQ	TER	Thu, Aug 27, 1992	3.09	3.13	3.06	3.09
63	NASDAQ	TER	Wed, Aug 26, 1992	3.03	3.09	3.03	3.09
62	NASDAQ	TER	Tue, Aug 25, 1992	3.03	3.09	3.03	3.06
61	NASDAQ	TER	Mon, Aug 24, 1992	3.09	3.09	3.03	3.03
60	NASDAQ	TER	Fri, Aug 21, 1992	3.03	3.09	3.03	3.06
59	NASDAQ	TER	Thu, Aug 20, 1992	2.91	2.94	2.91	2.94
58	NASDAQ	TER	Wed, Aug 19, 1992	2.91	2.91	2.88	2.88
57	NASDAQ	TER	Tue, Aug 18, 1992	2.94	2.94	2.91	2.91
56	NASDAQ	TER	Mon, Aug 17, 1992	2.94	2.97	2.91	2.94
55	NASDAQ	TER	Fri, Aug 14, 1992	2.97	2.97	2.91	2.94
54	NASDAQ	TER	Thu, Aug 13, 1992	2.91	2.97	2.91	2.97
53	NASDAQ	TER	Wed, Aug 12, 1992	2.94	2.94	2.84	2.91
52	NASDAQ	TER	Tue, Aug 11, 1992	3.00	3.00	2.91	2.91
51	NASDAQ	TER	Mon, Aug 10, 1992	3.00	3.06	2.94	3.00
50	NASDAQ	TER	Fri, Aug 7, 1992	3.13	3.19	3.00	3.03
49	NASDAQ	TER	Thu, Aug 6, 1992	3.03	3.16	3.03	3.13
48	NASDAQ	TER	Wed, Aug 5, 1992	3.09	3.13	3.06	3.06
47	NASDAQ	TER	Tue, Aug 4, 1992	3.13	3.13	3.06	3.09
46	NASDAQ	TER	Mon, Aug 3, 1992	2.94	3.16	2.91	3.09
45	NASDAQ	TER	Fri, Jul 31, 1992	2.94	2.97	2.91	2.94
44	NASDAQ	TER	Thu, Jul 30, 1992	2.97	2.97	2.91	2.94
43	NASDAQ	TER	Wed, Jul 29, 1992	2.81	3.00	2.81	2.97
42	NASDAQ	TER	Tue, Jul 28, 1992	2.84	2.88	2.81	2.81
41	NASDAQ	TER	Mon, Jul 27, 1992	2.78	2.88	2.78	2.84
40	NASDAQ	TER	Fri, Jul 24, 1992	2.81	2.84	2.75	2.75
39	NASDAQ	TER	Thu, Jul 23, 1992	2.84	2.84	2.75	2.75
38	NASDAQ	TER	Wed, Jul 22, 1992	2.84	2.88	2.81	2.84
37	NASDAQ	TER	Tue, Jul 21, 1992	2.81	2.91	2.81	2.81
36	NASDAQ	TER	Mon, Jul 20, 1992	2.56	2.78	2.56	2.75
35	NASDAQ	TER	Fri, Jul 17, 1992	2.59	2.59	2.50	2.56
34	NASDAQ	TER	Thu, Jul 16, 1992	2.53	2.63	2.53	2.63
33	NASDAQ	TER	Wed, Jul 15, 1992	2.53	2.59	2.50	2.53
32	NASDAQ	TER	Tue, Jul 14, 1992	2.63	2.63	2.53	2.56
31	NASDAQ	TER	Mon, Jul 13, 1992	2.63	2.66	2.59	2.63
30	NASDAQ	TER	Fri, Jul 10, 1992	2.63	2.69	2.63	2.66
29	NASDAQ	TER	Thu, Jul 9, 1992	2.66	2.66	2.59	2.63
28	NASDAQ	TER	Wed, Jul 8, 1992	2.59	2.69	2.59	2.63
27	NASDAQ	TER	Tue, Jul 7, 1992	2.69	2.72	2.63	2.63
26	NASDAQ	TER	Mon, Jul 6, 1992	2.59	2.69	2.59	2.69
25	NASDAQ	TER	Thu, Jul 2, 1992	2.66	2.72	2.59	2.63
24	NASDAQ	TER	Wed, Jul 1, 1992	2.66	2.69	2.63	2.69
23	NASDAQ	TER	Tue, Jun 30, 1992	2.66	2.69	2.66	2.66
22	NASDAQ	TER	Mon, Jun 29, 1992	2.59	2.72	2.59	2.66
21	NASDAQ	TER	Fri, Jun 26, 1992	2.63	2.63	2.56	2.63
20	NASDAQ	TER	Thu, Jun 25, 1992	2.66	2.75	2.63	2.63
19	NASDAQ	TER	Wed, Jun 24, 1992	2.69	2.69	2.63	2.69
18	NASDAQ	TER	Tue, Jun 23, 1992	2.66	2.72	2.63	2.66
17	NASDAQ	TER	Mon, Jun 22, 1992	2.69	2.72	2.63	2.63
16	NASDAQ	TER	Fri, Jun 19, 1992	2.69	2.78	2.69	2.75
15	NASDAQ	TER	Thu, Jun 18, 1992	2.81	2.81	2.59	2.69
14	NASDAQ	TER	Wed, Jun 17, 1992	2.88	2.91	2.81	2.81
13	NASDAQ	TER	Tue, Jun 16, 1992	2.78	2.94	2.78	2.91
12	NASDAQ	TER	Mon, Jun 15, 1992	2.69	2.84	2.69	2.78
11	NASDAQ	TER	Fri, Jun 12, 1992	2.63	2.69	2.63	2.69
10	NASDAQ	TER	Thu, Jun 11, 1992	2.59	2.69	2.59	2.66
9	NASDAQ	TER	Wed, Jun 10, 1992	2.72	2.72	2.56	2.56
8	NASDAQ	TER	Tue, Jun 9, 1992	2.78	2.78	2.69	2.72
7	NASDAQ	TER	Mon, Jun 8, 1992	2.84	2.84	2.72	2.75
6	NASDAQ	TER	Fri, Jun 5, 1992	2.88	2.88	2.81	2.84
5	NASDAQ	TER	Thu, Jun 4, 1992	2.91	2.94	2.84	2.91
4	NASDAQ	TER	Wed, Jun 3, 1992	2.94	2.97	2.88	2.88
3	NASDAQ	TER	Tue, Jun 2, 1992	2.94	3.00	2.94	2.94
2	NASDAQ	TER	Mon, Jun 1, 1992	2.94	2.94	2.91	2.94
1	NASDAQ	TER	Fri, May 29, 1992	2.94	2.97	2.88	2.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Teradyne Inc NASDAQ:TER 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