T. Rowe Price Group Inc NASDAQ:TROW Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	TROW	Thu, Mar 21, 2024	119.02	121.33	119.02	120.57
7999	NASDAQ	TROW	Wed, Mar 20, 2024	114.62	118.02	114.08	118.00
7998	NASDAQ	TROW	Tue, Mar 19, 2024	114.58	115.16	114.21	114.83
7997	NASDAQ	TROW	Mon, Mar 18, 2024	114.66	115.28	113.64	115.03
7996	NASDAQ	TROW	Fri, Mar 15, 2024	113.87	116.34	113.87	114.86
7995	NASDAQ	TROW	Thu, Mar 14, 2024	116.57	116.72	114.18	114.91
7994	NASDAQ	TROW	Wed, Mar 13, 2024	117.75	118.82	117.47	117.60
7993	NASDAQ	TROW	Tue, Mar 12, 2024	117.95	119.48	116.88	117.85
7992	NASDAQ	TROW	Mon, Mar 11, 2024	117.81	118.02	116.61	117.64
7991	NASDAQ	TROW	Fri, Mar 8, 2024	117.53	119.00	117.24	117.95
7990	NASDAQ	TROW	Thu, Mar 7, 2024	117.62	118.31	116.82	116.89
7989	NASDAQ	TROW	Wed, Mar 6, 2024	116.88	117.28	115.80	117.00
7988	NASDAQ	TROW	Tue, Mar 5, 2024	115.81	117.47	115.80	116.26
7987	NASDAQ	TROW	Mon, Mar 4, 2024	114.82	117.94	114.42	116.55
7986	NASDAQ	TROW	Fri, Mar 1, 2024	112.81	113.55	111.66	113.48
7985	NASDAQ	TROW	Thu, Feb 29, 2024	113.14	113.68	112.39	113.35
7984	NASDAQ	TROW	Wed, Feb 28, 2024	110.42	112.76	110.01	112.35
7983	NASDAQ	TROW	Tue, Feb 27, 2024	110.82	111.09	109.63	110.86
7982	NASDAQ	TROW	Mon, Feb 26, 2024	110.37	111.49	110.13	110.46
7981	NASDAQ	TROW	Fri, Feb 23, 2024	111.13	111.29	110.48	110.99
7980	NASDAQ	TROW	Thu, Feb 22, 2024	110.03	111.66	110.03	110.90
7979	NASDAQ	TROW	Wed, Feb 21, 2024	109.03	109.64	107.81	109.33
7978	NASDAQ	TROW	Tue, Feb 20, 2024	107.28	110.00	107.06	109.41
7977	NASDAQ	TROW	Fri, Feb 16, 2024	107.70	109.40	107.15	108.86
7976	NASDAQ	TROW	Thu, Feb 15, 2024	106.73	108.79	106.73	108.26
7975	NASDAQ	TROW	Wed, Feb 14, 2024	105.89	106.80	105.16	106.36
7974	NASDAQ	TROW	Tue, Feb 13, 2024	107.09	107.54	103.40	104.74
7973	NASDAQ	TROW	Mon, Feb 12, 2024	106.09	110.75	106.09	109.99
7972	NASDAQ	TROW	Fri, Feb 9, 2024	109.83	109.83	105.90	106.33
7971	NASDAQ	TROW	Thu, Feb 8, 2024	112.20	114.00	108.50	108.91
7970	NASDAQ	TROW	Wed, Feb 7, 2024	109.60	110.41	107.80	109.73
7969	NASDAQ	TROW	Tue, Feb 6, 2024	108.62	109.19	108.06	108.98
7968	NASDAQ	TROW	Mon, Feb 5, 2024	108.55	108.96	107.30	108.24
7967	NASDAQ	TROW	Fri, Feb 2, 2024	108.98	110.57	108.18	109.74
7966	NASDAQ	TROW	Thu, Feb 1, 2024	108.87	110.05	107.24	109.87
7965	NASDAQ	TROW	Wed, Jan 31, 2024	111.56	111.56	108.11	108.45
7964	NASDAQ	TROW	Tue, Jan 30, 2024	111.01	112.04	110.05	111.71
7963	NASDAQ	TROW	Mon, Jan 29, 2024	109.91	111.75	109.90	111.65
7962	NASDAQ	TROW	Fri, Jan 26, 2024	112.07	112.15	110.02	110.09
7961	NASDAQ	TROW	Thu, Jan 25, 2024	110.96	111.74	109.64	111.38
7960	NASDAQ	TROW	Wed, Jan 24, 2024	111.43	111.43	109.58	109.75
7959	NASDAQ	TROW	Tue, Jan 23, 2024	110.81	111.20	108.74	109.76
7958	NASDAQ	TROW	Mon, Jan 22, 2024	110.22	112.17	110.13	110.64
7957	NASDAQ	TROW	Fri, Jan 19, 2024	106.77	109.51	105.54	109.50
7956	NASDAQ	TROW	Thu, Jan 18, 2024	106.38	106.74	104.83	106.28
7955	NASDAQ	TROW	Wed, Jan 17, 2024	105.03	106.87	104.51	105.74
7954	NASDAQ	TROW	Tue, Jan 16, 2024	109.69	110.04	106.02	106.56
7953	NASDAQ	TROW	Fri, Jan 12, 2024	110.02	110.68	109.03	110.49
7952	NASDAQ	TROW	Thu, Jan 11, 2024	107.89	111.93	107.82	109.26
7951	NASDAQ	TROW	Wed, Jan 10, 2024	106.49	108.20	106.45	107.39
7950	NASDAQ	TROW	Tue, Jan 9, 2024	105.77	106.89	105.46	106.23
7949	NASDAQ	TROW	Mon, Jan 8, 2024	105.80	107.14	105.60	106.93
7948	NASDAQ	TROW	Fri, Jan 5, 2024	105.66	107.13	105.02	106.17
7947	NASDAQ	TROW	Thu, Jan 4, 2024	105.58	106.79	105.51	106.06
7946	NASDAQ	TROW	Wed, Jan 3, 2024	107.00	107.02	105.23	106.29
7945	NASDAQ	TROW	Tue, Jan 2, 2024	106.84	108.25	106.13	107.91
7944	NASDAQ	TROW	Fri, Dec 29, 2023	108.50	109.04	107.42	107.69
7943	NASDAQ	TROW	Thu, Dec 28, 2023	108.48	109.19	108.22	109.01
7942	NASDAQ	TROW	Wed, Dec 27, 2023	109.08	109.11	108.31	108.69
7941	NASDAQ	TROW	Tue, Dec 26, 2023	107.91	109.00	107.59	108.69
7940	NASDAQ	TROW	Fri, Dec 22, 2023	107.92	108.70	107.23	107.89
7939	NASDAQ	TROW	Thu, Dec 21, 2023	107.27	107.42	105.70	106.89
7938	NASDAQ	TROW	Wed, Dec 20, 2023	108.12	108.51	105.98	105.98
7937	NASDAQ	TROW	Tue, Dec 19, 2023	107.16	108.65	107.06	108.22
7936	NASDAQ	TROW	Mon, Dec 18, 2023	106.30	107.13	105.68	106.77
7935	NASDAQ	TROW	Fri, Dec 15, 2023	106.76	108.06	105.47	106.28
7934	NASDAQ	TROW	Thu, Dec 14, 2023	104.06	108.79	103.95	107.32
7933	NASDAQ	TROW	Wed, Dec 13, 2023	98.86	103.52	98.36	103.21
7932	NASDAQ	TROW	Tue, Dec 12, 2023	98.73	99.67	97.50	99.36
7931	NASDAQ	TROW	Mon, Dec 11, 2023	98.15	99.50	97.89	98.86
7930	NASDAQ	TROW	Fri, Dec 8, 2023	99.49	100.53	98.39	98.44
7929	NASDAQ	TROW	Thu, Dec 7, 2023	99.71	100.52	99.25	99.94
7928	NASDAQ	TROW	Wed, Dec 6, 2023	101.27	101.91	99.84	99.87
7927	NASDAQ	TROW	Tue, Dec 5, 2023	101.14	101.51	100.21	100.55
7926	NASDAQ	TROW	Mon, Dec 4, 2023	101.48	102.93	101.27	102.01
7925	NASDAQ	TROW	Fri, Dec 1, 2023	99.77	102.56	99.66	102.45
7924	NASDAQ	TROW	Thu, Nov 30, 2023	99.85	100.67	99.41	100.13
7923	NASDAQ	TROW	Wed, Nov 29, 2023	99.04	100.93	99.00	99.16
7922	NASDAQ	TROW	Tue, Nov 28, 2023	97.21	98.76	96.50	98.39
7921	NASDAQ	TROW	Mon, Nov 27, 2023	98.03	98.03	96.48	97.17
7920	NASDAQ	TROW	Fri, Nov 24, 2023	97.74	98.28	97.42	98.28
7919	NASDAQ	TROW	Wed, Nov 22, 2023	97.99	98.51	97.34	97.76
7918	NASDAQ	TROW	Tue, Nov 21, 2023	97.84	97.98	96.46	97.00
7917	NASDAQ	TROW	Mon, Nov 20, 2023	97.53	98.87	96.58	98.83
7916	NASDAQ	TROW	Fri, Nov 17, 2023	98.39	98.88	97.33	97.79
7915	NASDAQ	TROW	Thu, Nov 16, 2023	97.47	97.96	96.86	97.47
7914	NASDAQ	TROW	Wed, Nov 15, 2023	97.19	99.40	97.19	98.36
7913	NASDAQ	TROW	Tue, Nov 14, 2023	94.48	97.55	94.47	97.02
7912	NASDAQ	TROW	Mon, Nov 13, 2023	91.82	93.01	91.40	92.34
7911	NASDAQ	TROW	Fri, Nov 10, 2023	93.56	93.79	90.02	92.62
7910	NASDAQ	TROW	Thu, Nov 9, 2023	95.64	95.93	93.83	93.91
7909	NASDAQ	TROW	Wed, Nov 8, 2023	94.02	94.93	93.71	94.86
7908	NASDAQ	TROW	Tue, Nov 7, 2023	94.73	94.96	93.70	94.11
7907	NASDAQ	TROW	Mon, Nov 6, 2023	95.75	96.24	93.99	94.69
7906	NASDAQ	TROW	Fri, Nov 3, 2023	95.88	97.27	95.57	95.67
7905	NASDAQ	TROW	Thu, Nov 2, 2023	92.57	94.65	92.46	94.29
7904	NASDAQ	TROW	Wed, Nov 1, 2023	90.98	91.35	89.64	90.97
7903	NASDAQ	TROW	Tue, Oct 31, 2023	90.83	91.11	89.22	90.50
7902	NASDAQ	TROW	Mon, Oct 30, 2023	88.55	90.78	88.55	90.02
7901	NASDAQ	TROW	Fri, Oct 27, 2023	93.00	93.56	87.43	88.39
7900	NASDAQ	TROW	Thu, Oct 26, 2023	93.63	94.50	92.67	92.77
7899	NASDAQ	TROW	Wed, Oct 25, 2023	95.01	95.79	93.34	93.47
7898	NASDAQ	TROW	Tue, Oct 24, 2023	95.87	96.77	95.26	95.92
7897	NASDAQ	TROW	Mon, Oct 23, 2023	96.01	97.00	95.37	95.47
7896	NASDAQ	TROW	Fri, Oct 20, 2023	97.01	97.64	95.75	96.33
7895	NASDAQ	TROW	Thu, Oct 19, 2023	98.05	99.18	97.24	97.37
7894	NASDAQ	TROW	Wed, Oct 18, 2023	100.00	100.41	97.95	98.05
7893	NASDAQ	TROW	Tue, Oct 17, 2023	99.98	102.34	99.74	100.75
7892	NASDAQ	TROW	Mon, Oct 16, 2023	102.00	103.19	99.91	100.27
7891	NASDAQ	TROW	Fri, Oct 13, 2023	103.38	103.39	100.20	100.65
7890	NASDAQ	TROW	Thu, Oct 12, 2023	104.09	104.09	101.73	102.54
7889	NASDAQ	TROW	Wed, Oct 11, 2023	105.00	106.19	103.48	104.15
7888	NASDAQ	TROW	Tue, Oct 10, 2023	104.04	105.69	104.00	104.87
7887	NASDAQ	TROW	Mon, Oct 9, 2023	101.99	104.30	101.75	104.03
7886	NASDAQ	TROW	Fri, Oct 6, 2023	100.80	102.73	100.32	102.16
7885	NASDAQ	TROW	Thu, Oct 5, 2023	101.78	102.21	100.09	101.94
7884	NASDAQ	TROW	Wed, Oct 4, 2023	100.60	102.08	99.55	101.81
7883	NASDAQ	TROW	Tue, Oct 3, 2023	103.43	103.68	99.82	100.10
7882	NASDAQ	TROW	Mon, Oct 2, 2023	104.47	105.19	103.59	104.59
7881	NASDAQ	TROW	Fri, Sep 29, 2023	105.20	106.28	104.64	104.87
7880	NASDAQ	TROW	Thu, Sep 28, 2023	103.65	105.18	103.06	104.14
7879	NASDAQ	TROW	Wed, Sep 27, 2023	103.85	103.90	102.53	103.54
7878	NASDAQ	TROW	Tue, Sep 26, 2023	105.17	105.83	103.11	103.30
7877	NASDAQ	TROW	Mon, Sep 25, 2023	104.85	106.55	104.54	105.95
7876	NASDAQ	TROW	Fri, Sep 22, 2023	106.40	106.76	105.32	105.44
7875	NASDAQ	TROW	Thu, Sep 21, 2023	107.47	107.99	106.16	106.17
7874	NASDAQ	TROW	Wed, Sep 20, 2023	111.21	111.47	108.59	108.68
7873	NASDAQ	TROW	Tue, Sep 19, 2023	108.62	110.71	108.62	110.60
7872	NASDAQ	TROW	Mon, Sep 18, 2023	109.37	109.53	108.40	109.05
7871	NASDAQ	TROW	Fri, Sep 15, 2023	109.69	110.24	109.16	109.63
7870	NASDAQ	TROW	Thu, Sep 14, 2023	108.71	110.29	108.56	110.05
7869	NASDAQ	TROW	Wed, Sep 13, 2023	109.83	109.83	106.02	109.06
7868	NASDAQ	TROW	Tue, Sep 12, 2023	109.58	111.45	109.50	110.28
7867	NASDAQ	TROW	Mon, Sep 11, 2023	110.20	110.20	110.20	110.20
7866	NASDAQ	TROW	Fri, Sep 8, 2023	110.22	110.28	109.20	109.24
7865	NASDAQ	TROW	Thu, Sep 7, 2023	110.30	110.55	109.12	110.03
7864	NASDAQ	TROW	Wed, Sep 6, 2023	111.43	112.04	110.30	111.50
7863	NASDAQ	TROW	Tue, Sep 5, 2023	112.90	112.90	111.39	111.81
7862	NASDAQ	TROW	Fri, Sep 1, 2023	113.31	113.65	112.06	112.90
7861	NASDAQ	TROW	Thu, Aug 31, 2023	111.88	113.19	111.81	112.23
7860	NASDAQ	TROW	Wed, Aug 30, 2023	111.84	112.71	111.14	111.63
7859	NASDAQ	TROW	Tue, Aug 29, 2023	110.39	111.85	110.04	111.74
7858	NASDAQ	TROW	Mon, Aug 28, 2023	110.77	111.57	109.83	110.39
7857	NASDAQ	TROW	Fri, Aug 25, 2023	109.79	111.13	108.78	109.70
7856	NASDAQ	TROW	Thu, Aug 24, 2023	110.51	112.21	109.42	109.51
7855	NASDAQ	TROW	Wed, Aug 23, 2023	107.78	110.70	107.50	110.37
7854	NASDAQ	TROW	Tue, Aug 22, 2023	108.00	108.00	107.09	107.41
7853	NASDAQ	TROW	Mon, Aug 21, 2023	107.75	108.15	106.46	107.48
7852	NASDAQ	TROW	Fri, Aug 18, 2023	107.16	108.93	106.52	107.61
7851	NASDAQ	TROW	Thu, Aug 17, 2023	109.27	109.79	108.29	108.67
7850	NASDAQ	TROW	Wed, Aug 16, 2023	109.36	110.06	108.91	109.09
7849	NASDAQ	TROW	Tue, Aug 15, 2023	111.18	111.90	109.52	109.78
7848	NASDAQ	TROW	Mon, Aug 14, 2023	111.60	112.55	111.35	112.34
7847	NASDAQ	TROW	Fri, Aug 11, 2023	113.02	113.41	111.84	112.33
7846	NASDAQ	TROW	Thu, Aug 10, 2023	113.48	115.51	112.64	113.74
7845	NASDAQ	TROW	Wed, Aug 9, 2023	114.28	115.19	112.93	113.01
7844	NASDAQ	TROW	Tue, Aug 8, 2023	114.31	115.06	112.45	114.81
7843	NASDAQ	TROW	Mon, Aug 7, 2023	116.03	117.51	115.90	116.62
7842	NASDAQ	TROW	Fri, Aug 4, 2023	118.07	118.25	115.39	115.56
7841	NASDAQ	TROW	Thu, Aug 3, 2023	117.76	118.95	116.64	117.02
7840	NASDAQ	TROW	Wed, Aug 2, 2023	118.71	119.64	117.31	118.53
7839	NASDAQ	TROW	Tue, Aug 1, 2023	123.30	124.34	120.88	121.09
7838	NASDAQ	TROW	Mon, Jul 31, 2023	128.14	128.14	123.00	123.26
7837	NASDAQ	TROW	Fri, Jul 28, 2023	126.44	132.76	124.69	126.79
7836	NASDAQ	TROW	Thu, Jul 27, 2023	119.00	120.29	116.73	117.11
7835	NASDAQ	TROW	Wed, Jul 26, 2023	118.55	119.90	118.18	118.80
7834	NASDAQ	TROW	Tue, Jul 25, 2023	120.54	120.68	119.00	119.37
7833	NASDAQ	TROW	Mon, Jul 24, 2023	119.93	121.22	119.80	120.69
7832	NASDAQ	TROW	Fri, Jul 21, 2023	121.14	121.19	119.53	119.70
7831	NASDAQ	TROW	Thu, Jul 20, 2023	120.20	121.03	119.41	120.25
7830	NASDAQ	TROW	Wed, Jul 19, 2023	120.48	122.02	120.10	121.27
7829	NASDAQ	TROW	Tue, Jul 18, 2023	118.48	120.20	118.01	119.71
7828	NASDAQ	TROW	Mon, Jul 17, 2023	116.30	118.30	115.85	117.87
7827	NASDAQ	TROW	Fri, Jul 14, 2023	119.06	119.14	115.97	116.48
7826	NASDAQ	TROW	Thu, Jul 13, 2023	117.66	119.01	116.86	118.69
7825	NASDAQ	TROW	Wed, Jul 12, 2023	117.50	118.40	116.08	116.48
7824	NASDAQ	TROW	Tue, Jul 11, 2023	114.26	114.99	113.02	114.90
7823	NASDAQ	TROW	Mon, Jul 10, 2023	110.61	114.41	110.25	113.04
7822	NASDAQ	TROW	Fri, Jul 7, 2023	109.86	111.51	109.66	110.23
7821	NASDAQ	TROW	Thu, Jul 6, 2023	110.58	110.67	107.58	109.81
7820	NASDAQ	TROW	Wed, Jul 5, 2023	112.94	113.20	111.28	111.91
7819	NASDAQ	TROW	Mon, Jul 3, 2023	111.60	113.83	111.55	113.26
7818	NASDAQ	TROW	Fri, Jun 30, 2023	112.07	112.70	111.29	112.02
7817	NASDAQ	TROW	Thu, Jun 29, 2023	110.50	111.72	110.10	111.18
7816	NASDAQ	TROW	Wed, Jun 28, 2023	109.57	110.90	109.19	110.45
7815	NASDAQ	TROW	Tue, Jun 27, 2023	107.44	109.65	107.10	109.23
7814	NASDAQ	TROW	Mon, Jun 26, 2023	106.15	107.96	106.06	107.02
7813	NASDAQ	TROW	Fri, Jun 23, 2023	105.55	106.57	105.10	106.33
7812	NASDAQ	TROW	Thu, Jun 22, 2023	109.82	109.82	106.48	106.56
7811	NASDAQ	TROW	Wed, Jun 21, 2023	111.61	112.15	110.20	110.24
7810	NASDAQ	TROW	Tue, Jun 20, 2023	112.94	113.67	111.86	112.45
7809	NASDAQ	TROW	Fri, Jun 16, 2023	115.45	116.13	113.94	114.18
7808	NASDAQ	TROW	Thu, Jun 15, 2023	110.57	114.90	110.28	114.69
7807	NASDAQ	TROW	Wed, Jun 14, 2023	110.87	112.96	109.25	111.14
7806	NASDAQ	TROW	Tue, Jun 13, 2023	110.80	112.85	110.47	111.84
7805	NASDAQ	TROW	Mon, Jun 12, 2023	113.49	113.51	110.08	110.66
7804	NASDAQ	TROW	Fri, Jun 9, 2023	113.95	114.57	113.18	114.47
7803	NASDAQ	TROW	Thu, Jun 8, 2023	112.41	114.10	111.30	113.87
7802	NASDAQ	TROW	Wed, Jun 7, 2023	112.19	114.05	111.95	113.06
7801	NASDAQ	TROW	Tue, Jun 6, 2023	110.15	112.89	110.00	112.02
7800	NASDAQ	TROW	Mon, Jun 5, 2023	110.44	111.65	109.04	110.29
7799	NASDAQ	TROW	Fri, Jun 2, 2023	108.65	111.50	108.65	110.92
7798	NASDAQ	TROW	Thu, Jun 1, 2023	107.44	109.00	105.57	108.38
7797	NASDAQ	TROW	Wed, May 31, 2023	108.72	108.86	106.33	107.16
7796	NASDAQ	TROW	Tue, May 30, 2023	107.14	108.84	106.85	108.73
7795	NASDAQ	TROW	Fri, May 26, 2023	104.86	106.85	104.20	106.63
7794	NASDAQ	TROW	Thu, May 25, 2023	104.19	105.25	103.73	104.09
7793	NASDAQ	TROW	Wed, May 24, 2023	105.32	105.55	103.10	103.80
7792	NASDAQ	TROW	Tue, May 23, 2023	106.85	108.38	105.99	106.02
7791	NASDAQ	TROW	Mon, May 22, 2023	106.65	107.62	105.59	106.84
7790	NASDAQ	TROW	Fri, May 19, 2023	107.48	107.60	105.63	106.61
7789	NASDAQ	TROW	Thu, May 18, 2023	105.03	107.79	104.99	107.69
7788	NASDAQ	TROW	Wed, May 17, 2023	104.87	105.82	104.00	105.44
7787	NASDAQ	TROW	Tue, May 16, 2023	105.43	105.96	104.08	104.10
7786	NASDAQ	TROW	Mon, May 15, 2023	105.38	107.01	105.21	106.29
7785	NASDAQ	TROW	Fri, May 12, 2023	106.64	106.75	104.10	105.31
7784	NASDAQ	TROW	Thu, May 11, 2023	106.00	106.19	104.92	106.05
7783	NASDAQ	TROW	Wed, May 10, 2023	108.00	108.18	104.44	105.85
7782	NASDAQ	TROW	Tue, May 9, 2023	105.00	106.14	104.39	105.16
7781	NASDAQ	TROW	Mon, May 8, 2023	107.96	108.10	105.53	106.34
7780	NASDAQ	TROW	Fri, May 5, 2023	107.41	107.72	105.61	107.47
7779	NASDAQ	TROW	Thu, May 4, 2023	105.76	105.87	103.38	105.67
7778	NASDAQ	TROW	Wed, May 3, 2023	106.00	108.58	105.50	105.76
7777	NASDAQ	TROW	Tue, May 2, 2023	110.82	111.19	104.54	106.05
7776	NASDAQ	TROW	Mon, May 1, 2023	112.73	113.50	110.88	111.31
7775	NASDAQ	TROW	Fri, Apr 28, 2023	110.98	112.82	110.51	112.33
7774	NASDAQ	TROW	Thu, Apr 27, 2023	109.31	110.95	109.17	110.83
7773	NASDAQ	TROW	Wed, Apr 26, 2023	108.79	110.88	108.24	108.45
7772	NASDAQ	TROW	Tue, Apr 25, 2023	112.32	112.48	109.28	109.35
7771	NASDAQ	TROW	Mon, Apr 24, 2023	112.09	112.77	111.28	112.50
7770	NASDAQ	TROW	Fri, Apr 21, 2023	111.96	112.17	110.35	111.96
7769	NASDAQ	TROW	Thu, Apr 20, 2023	111.70	112.52	111.35	112.14
7768	NASDAQ	TROW	Wed, Apr 19, 2023	113.00	113.58	112.34	112.77
7767	NASDAQ	TROW	Tue, Apr 18, 2023	114.14	114.14	111.92	113.42
7766	NASDAQ	TROW	Mon, Apr 17, 2023	112.36	114.10	112.29	113.80
7765	NASDAQ	TROW	Fri, Apr 14, 2023	113.24	114.50	112.06	113.27
7764	NASDAQ	TROW	Thu, Apr 13, 2023	110.88	112.81	109.60	112.48
7763	NASDAQ	TROW	Wed, Apr 12, 2023	114.50	115.27	110.07	110.41
7762	NASDAQ	TROW	Tue, Apr 11, 2023	111.67	113.85	111.10	112.91
7761	NASDAQ	TROW	Mon, Apr 10, 2023	109.49	110.86	108.84	110.54
7760	NASDAQ	TROW	Thu, Apr 6, 2023	109.49	109.92	108.67	109.22
7759	NASDAQ	TROW	Wed, Apr 5, 2023	109.69	110.41	108.76	109.59
7758	NASDAQ	TROW	Tue, Apr 4, 2023	112.83	113.44	110.33	110.60
7757	NASDAQ	TROW	Mon, Apr 3, 2023	112.31	112.95	111.58	112.35
7756	NASDAQ	TROW	Fri, Mar 31, 2023	111.41	113.06	111.00	112.90
7755	NASDAQ	TROW	Thu, Mar 30, 2023	112.00	112.37	110.05	110.37
7754	NASDAQ	TROW	Wed, Mar 29, 2023	109.99	110.79	109.39	110.65
7753	NASDAQ	TROW	Tue, Mar 28, 2023	108.39	109.54	107.50	108.12
7752	NASDAQ	TROW	Mon, Mar 27, 2023	110.71	110.80	108.18	108.56
7751	NASDAQ	TROW	Fri, Mar 24, 2023	108.15	109.86	106.51	109.65
7750	NASDAQ	TROW	Thu, Mar 23, 2023	108.80	111.51	107.95	108.85
7749	NASDAQ	TROW	Wed, Mar 22, 2023	110.30	111.84	107.73	108.13
7748	NASDAQ	TROW	Tue, Mar 21, 2023	108.86	111.04	108.76	110.48
7747	NASDAQ	TROW	Mon, Mar 20, 2023	108.21	108.90	106.33	107.57
7746	NASDAQ	TROW	Fri, Mar 17, 2023	108.60	109.00	106.53	108.17
7745	NASDAQ	TROW	Thu, Mar 16, 2023	105.87	110.07	105.24	108.15
7744	NASDAQ	TROW	Wed, Mar 15, 2023	103.52	108.72	102.56	106.66
7743	NASDAQ	TROW	Tue, Mar 14, 2023	109.07	109.20	104.11	106.57
7742	NASDAQ	TROW	Mon, Mar 13, 2023	104.00	109.00	102.25	106.64
7741	NASDAQ	TROW	Fri, Mar 10, 2023	110.01	110.05	104.46	105.03
7740	NASDAQ	TROW	Thu, Mar 9, 2023	112.82	115.55	111.00	111.32
7739	NASDAQ	TROW	Wed, Mar 8, 2023	111.74	113.06	111.24	112.65
7738	NASDAQ	TROW	Tue, Mar 7, 2023	114.64	114.93	110.95	111.27
7737	NASDAQ	TROW	Mon, Mar 6, 2023	114.51	115.40	113.25	114.59
7736	NASDAQ	TROW	Fri, Mar 3, 2023	112.20	114.01	111.68	113.49
7735	NASDAQ	TROW	Thu, Mar 2, 2023	109.83	111.40	108.89	111.16
7734	NASDAQ	TROW	Wed, Mar 1, 2023	111.77	112.02	109.97	111.13
7733	NASDAQ	TROW	Tue, Feb 28, 2023	111.59	113.17	111.25	112.28
7732	NASDAQ	TROW	Mon, Feb 27, 2023	112.28	112.96	110.81	111.55
7731	NASDAQ	TROW	Fri, Feb 24, 2023	110.39	110.67	108.94	110.16
7730	NASDAQ	TROW	Thu, Feb 23, 2023	113.07	114.20	111.44	112.66
7729	NASDAQ	TROW	Wed, Feb 22, 2023	113.18	114.51	111.03	112.23
7728	NASDAQ	TROW	Tue, Feb 21, 2023	116.60	116.75	112.58	113.23
7727	NASDAQ	TROW	Fri, Feb 17, 2023	118.03	118.92	116.92	118.73
7726	NASDAQ	TROW	Thu, Feb 16, 2023	119.54	120.70	118.55	119.08
7725	NASDAQ	TROW	Wed, Feb 15, 2023	120.18	123.06	119.73	122.03
7724	NASDAQ	TROW	Tue, Feb 14, 2023	120.74	122.08	118.18	120.90
7723	NASDAQ	TROW	Mon, Feb 13, 2023	118.17	121.50	117.11	121.36
7722	NASDAQ	TROW	Fri, Feb 10, 2023	115.50	118.01	114.30	117.62
7721	NASDAQ	TROW	Thu, Feb 9, 2023	121.26	121.73	116.68	117.04
7720	NASDAQ	TROW	Wed, Feb 8, 2023	122.72	123.99	119.93	120.31
7719	NASDAQ	TROW	Tue, Feb 7, 2023	122.02	124.74	121.50	123.83
7718	NASDAQ	TROW	Mon, Feb 6, 2023	123.73	124.06	122.12	122.53
7717	NASDAQ	TROW	Fri, Feb 3, 2023	124.75	128.52	124.05	125.82
7716	NASDAQ	TROW	Thu, Feb 2, 2023	121.96	132.47	121.96	128.75
7715	NASDAQ	TROW	Wed, Feb 1, 2023	115.35	121.15	114.69	120.04
7714	NASDAQ	TROW	Tue, Jan 31, 2023	113.46	116.57	112.79	116.47
7713	NASDAQ	TROW	Mon, Jan 30, 2023	114.75	115.28	113.17	113.46
7712	NASDAQ	TROW	Fri, Jan 27, 2023	113.69	117.38	111.86	116.29
7711	NASDAQ	TROW	Thu, Jan 26, 2023	113.99	114.67	111.60	114.58
7710	NASDAQ	TROW	Wed, Jan 25, 2023	115.15	117.09	112.64	116.64
7709	NASDAQ	TROW	Tue, Jan 24, 2023	118.37	118.60	116.76	117.48
7708	NASDAQ	TROW	Mon, Jan 23, 2023	118.50	119.75	117.37	118.67
7707	NASDAQ	TROW	Fri, Jan 20, 2023	114.78	118.16	113.40	117.81
7706	NASDAQ	TROW	Thu, Jan 19, 2023	115.55	115.68	113.08	114.00
7705	NASDAQ	TROW	Wed, Jan 18, 2023	119.50	121.22	116.93	117.20
7704	NASDAQ	TROW	Tue, Jan 17, 2023	117.96	119.10	116.76	118.64
7703	NASDAQ	TROW	Fri, Jan 13, 2023	117.85	119.00	116.80	118.51
7702	NASDAQ	TROW	Thu, Jan 12, 2023	120.69	120.69	116.83	119.57
7701	NASDAQ	TROW	Wed, Jan 11, 2023	118.59	120.58	117.85	120.27
7700	NASDAQ	TROW	Tue, Jan 10, 2023	115.76	117.37	114.20	117.20
7699	NASDAQ	TROW	Mon, Jan 9, 2023	112.68	116.95	112.13	114.85
7698	NASDAQ	TROW	Fri, Jan 6, 2023	109.18	113.18	108.13	112.29
7697	NASDAQ	TROW	Thu, Jan 5, 2023	110.00	111.09	107.19	108.21
7696	NASDAQ	TROW	Wed, Jan 4, 2023	110.68	112.81	108.94	111.36
7695	NASDAQ	TROW	Tue, Jan 3, 2023	110.72	112.25	108.34	109.15
7694	NASDAQ	TROW	Fri, Dec 30, 2022	109.60	110.55	107.61	109.06
7693	NASDAQ	TROW	Thu, Dec 29, 2022	109.72	111.63	109.15	111.33
7692	NASDAQ	TROW	Wed, Dec 28, 2022	110.53	111.64	107.94	108.08
7691	NASDAQ	TROW	Tue, Dec 27, 2022	111.13	112.14	110.36	110.73
7690	NASDAQ	TROW	Fri, Dec 23, 2022	110.29	111.34	109.30	111.12
7689	NASDAQ	TROW	Thu, Dec 22, 2022	111.00	111.67	107.66	110.28
7688	NASDAQ	TROW	Wed, Dec 21, 2022	110.79	113.10	110.50	113.05
7687	NASDAQ	TROW	Tue, Dec 20, 2022	108.18	109.82	108.14	109.31
7686	NASDAQ	TROW	Mon, Dec 19, 2022	109.81	110.51	108.43	109.53
7685	NASDAQ	TROW	Fri, Dec 16, 2022	111.25	112.22	108.82	110.52
7684	NASDAQ	TROW	Thu, Dec 15, 2022	114.33	115.29	110.94	111.96
7683	NASDAQ	TROW	Wed, Dec 14, 2022	122.20	123.69	117.70	118.58
7682	NASDAQ	TROW	Tue, Dec 13, 2022	127.97	128.31	121.66	123.47
7681	NASDAQ	TROW	Mon, Dec 12, 2022	119.29	121.34	118.38	120.99
7680	NASDAQ	TROW	Fri, Dec 9, 2022	121.39	122.05	119.52	119.83
7679	NASDAQ	TROW	Thu, Dec 8, 2022	121.52	122.86	120.86	122.26
7678	NASDAQ	TROW	Wed, Dec 7, 2022	120.21	122.65	120.21	121.25
7677	NASDAQ	TROW	Tue, Dec 6, 2022	123.21	123.50	120.68	121.33
7676	NASDAQ	TROW	Mon, Dec 5, 2022	125.90	125.94	122.28	123.63
7675	NASDAQ	TROW	Fri, Dec 2, 2022	125.09	126.23	122.96	126.01
7674	NASDAQ	TROW	Thu, Dec 1, 2022	125.88	127.51	124.36	127.09
7673	NASDAQ	TROW	Wed, Nov 30, 2022	120.51	125.15	118.59	124.91
7672	NASDAQ	TROW	Tue, Nov 29, 2022	121.05	122.45	119.33	120.50
7671	NASDAQ	TROW	Mon, Nov 28, 2022	123.80	124.93	120.76	121.13
7670	NASDAQ	TROW	Fri, Nov 25, 2022	124.00	125.34	122.75	125.05
7669	NASDAQ	TROW	Wed, Nov 23, 2022	124.23	125.06	123.34	124.40
7668	NASDAQ	TROW	Tue, Nov 22, 2022	121.27	124.64	120.43	124.43
7667	NASDAQ	TROW	Mon, Nov 21, 2022	120.90	121.66	119.88	121.00
7666	NASDAQ	TROW	Fri, Nov 18, 2022	124.83	124.99	121.77	122.07
7665	NASDAQ	TROW	Thu, Nov 17, 2022	121.17	122.82	118.81	122.77
7664	NASDAQ	TROW	Wed, Nov 16, 2022	125.00	125.08	122.13	123.87
7663	NASDAQ	TROW	Tue, Nov 15, 2022	128.46	130.66	125.02	126.35
7662	NASDAQ	TROW	Mon, Nov 14, 2022	131.02	132.33	125.33	125.50
7661	NASDAQ	TROW	Fri, Nov 11, 2022	125.84	134.64	124.02	133.34
7660	NASDAQ	TROW	Thu, Nov 10, 2022	113.57	125.01	112.60	124.65
7659	NASDAQ	TROW	Wed, Nov 9, 2022	107.78	107.89	105.60	107.12
7658	NASDAQ	TROW	Tue, Nov 8, 2022	105.14	110.10	104.53	109.09
7657	NASDAQ	TROW	Mon, Nov 7, 2022	103.71	104.82	101.76	104.77
7656	NASDAQ	TROW	Fri, Nov 4, 2022	102.49	104.42	100.85	102.83
7655	NASDAQ	TROW	Thu, Nov 3, 2022	102.22	103.40	100.94	101.22
7654	NASDAQ	TROW	Wed, Nov 2, 2022	106.21	109.30	104.63	104.66
7653	NASDAQ	TROW	Tue, Nov 1, 2022	108.14	108.44	105.35	106.69
7652	NASDAQ	TROW	Mon, Oct 31, 2022	107.79	109.10	105.87	106.16
7651	NASDAQ	TROW	Fri, Oct 28, 2022	105.93	108.74	105.01	108.64
7650	NASDAQ	TROW	Thu, Oct 27, 2022	111.34	111.93	105.58	106.64
7649	NASDAQ	TROW	Wed, Oct 26, 2022	108.64	111.03	108.21	109.07
7648	NASDAQ	TROW	Tue, Oct 25, 2022	103.95	108.94	103.95	108.69
7647	NASDAQ	TROW	Mon, Oct 24, 2022	103.75	104.93	102.68	104.40
7646	NASDAQ	TROW	Fri, Oct 21, 2022	99.87	103.13	99.43	102.52
7645	NASDAQ	TROW	Thu, Oct 20, 2022	101.38	102.73	99.36	99.72
7644	NASDAQ	TROW	Wed, Oct 19, 2022	102.42	103.68	100.29	101.15
7643	NASDAQ	TROW	Tue, Oct 18, 2022	105.95	106.39	103.05	104.12
7642	NASDAQ	TROW	Mon, Oct 17, 2022	100.91	103.16	100.91	102.80
7641	NASDAQ	TROW	Fri, Oct 14, 2022	102.83	105.00	98.04	98.31
7640	NASDAQ	TROW	Thu, Oct 13, 2022	94.99	102.66	93.53	101.96
7639	NASDAQ	TROW	Wed, Oct 12, 2022	102.55	102.55	97.45	98.07
7638	NASDAQ	TROW	Tue, Oct 11, 2022	104.66	105.70	102.43	103.38
7637	NASDAQ	TROW	Mon, Oct 10, 2022	107.10	107.50	104.65	105.89
7636	NASDAQ	TROW	Fri, Oct 7, 2022	109.33	109.67	105.67	106.20
7635	NASDAQ	TROW	Thu, Oct 6, 2022	111.09	112.49	110.29	110.92
7634	NASDAQ	TROW	Wed, Oct 5, 2022	111.06	112.23	110.44	111.54
7633	NASDAQ	TROW	Tue, Oct 4, 2022	110.86	113.37	110.86	113.26
7632	NASDAQ	TROW	Mon, Oct 3, 2022	106.31	109.41	105.14	108.72
7631	NASDAQ	TROW	Fri, Sep 30, 2022	107.38	107.98	104.90	105.01
7630	NASDAQ	TROW	Thu, Sep 29, 2022	108.03	108.84	106.59	107.39
7629	NASDAQ	TROW	Wed, Sep 28, 2022	107.42	110.38	107.20	109.63
7628	NASDAQ	TROW	Tue, Sep 27, 2022	109.36	109.85	106.02	106.76
7627	NASDAQ	TROW	Mon, Sep 26, 2022	106.99	108.56	106.82	107.48
7626	NASDAQ	TROW	Fri, Sep 23, 2022	106.01	107.40	105.09	107.33
7625	NASDAQ	TROW	Thu, Sep 22, 2022	109.87	110.00	107.30	107.71
7624	NASDAQ	TROW	Wed, Sep 21, 2022	113.01	114.23	110.02	110.05
7623	NASDAQ	TROW	Tue, Sep 20, 2022	112.32	113.30	111.34	111.79
7622	NASDAQ	TROW	Mon, Sep 19, 2022	109.14	113.96	108.94	113.92
7621	NASDAQ	TROW	Fri, Sep 16, 2022	110.87	111.54	108.30	110.13
7620	NASDAQ	TROW	Thu, Sep 15, 2022	114.35	116.80	111.69	112.08
7619	NASDAQ	TROW	Wed, Sep 14, 2022	115.50	116.34	113.19	114.42
7618	NASDAQ	TROW	Tue, Sep 13, 2022	121.22	121.37	115.85	116.18
7617	NASDAQ	TROW	Mon, Sep 12, 2022	124.39	125.50	123.44	124.94
7616	NASDAQ	TROW	Fri, Sep 9, 2022	122.60	124.63	122.59	124.39
7615	NASDAQ	TROW	Thu, Sep 8, 2022	119.97	121.78	118.49	121.71
7614	NASDAQ	TROW	Wed, Sep 7, 2022	119.73	121.52	118.54	121.27
7613	NASDAQ	TROW	Tue, Sep 6, 2022	119.08	120.00	116.93	118.66
7612	NASDAQ	TROW	Fri, Sep 2, 2022	120.60	122.35	117.78	118.34
7611	NASDAQ	TROW	Thu, Sep 1, 2022	118.58	119.09	116.23	119.00
7610	NASDAQ	TROW	Wed, Aug 31, 2022	121.08	121.83	119.59	120.00
7609	NASDAQ	TROW	Tue, Aug 30, 2022	121.29	121.29	118.18	119.43
7608	NASDAQ	TROW	Mon, Aug 29, 2022	119.05	120.08	117.97	119.01
7607	NASDAQ	TROW	Fri, Aug 26, 2022	126.79	126.91	119.55	119.68
7606	NASDAQ	TROW	Thu, Aug 25, 2022	125.42	127.09	124.97	126.39
7605	NASDAQ	TROW	Wed, Aug 24, 2022	124.29	126.44	124.01	124.82
7604	NASDAQ	TROW	Tue, Aug 23, 2022	123.91	125.81	123.21	124.45
7603	NASDAQ	TROW	Mon, Aug 22, 2022	124.85	124.85	122.29	123.77
7602	NASDAQ	TROW	Fri, Aug 19, 2022	129.70	130.31	126.19	126.42
7601	NASDAQ	TROW	Thu, Aug 18, 2022	130.00	132.04	129.87	131.77
7600	NASDAQ	TROW	Wed, Aug 17, 2022	130.44	131.25	128.61	130.38
7599	NASDAQ	TROW	Tue, Aug 16, 2022	131.39	133.34	130.81	132.14
7598	NASDAQ	TROW	Mon, Aug 15, 2022	131.56	132.58	131.00	132.09
7597	NASDAQ	TROW	Fri, Aug 12, 2022	131.47	132.31	129.55	132.26
7596	NASDAQ	TROW	Thu, Aug 11, 2022	130.72	132.70	128.98	129.51
7595	NASDAQ	TROW	Wed, Aug 10, 2022	127.98	130.70	127.39	129.87
7594	NASDAQ	TROW	Tue, Aug 9, 2022	126.67	127.35	123.28	124.67
7593	NASDAQ	TROW	Mon, Aug 8, 2022	126.82	128.65	126.23	127.77
7592	NASDAQ	TROW	Fri, Aug 5, 2022	123.42	126.84	123.10	125.04
7591	NASDAQ	TROW	Thu, Aug 4, 2022	126.65	127.60	124.98	125.18
7590	NASDAQ	TROW	Wed, Aug 3, 2022	123.45	126.98	123.01	126.71
7589	NASDAQ	TROW	Tue, Aug 2, 2022	122.23	124.75	121.52	122.64
7588	NASDAQ	TROW	Mon, Aug 1, 2022	122.14	123.73	120.83	123.42
7587	NASDAQ	TROW	Fri, Jul 29, 2022	120.35	124.36	120.14	123.47
7586	NASDAQ	TROW	Thu, Jul 28, 2022	119.75	122.11	117.07	120.78
7585	NASDAQ	TROW	Wed, Jul 27, 2022	117.94	121.36	117.64	120.44
7584	NASDAQ	TROW	Tue, Jul 26, 2022	119.03	119.26	116.81	117.13
7583	NASDAQ	TROW	Mon, Jul 25, 2022	121.99	122.04	119.66	120.23
7582	NASDAQ	TROW	Fri, Jul 22, 2022	123.06	123.59	119.89	121.08
7581	NASDAQ	TROW	Thu, Jul 21, 2022	121.15	122.79	120.04	122.68
7580	NASDAQ	TROW	Wed, Jul 20, 2022	119.15	121.95	118.48	121.10
7579	NASDAQ	TROW	Tue, Jul 19, 2022	115.80	119.31	115.50	119.05
7578	NASDAQ	TROW	Mon, Jul 18, 2022	116.30	117.20	113.09	113.69
7577	NASDAQ	TROW	Fri, Jul 15, 2022	113.44	116.03	112.25	115.38
7576	NASDAQ	TROW	Thu, Jul 14, 2022	110.13	111.86	108.25	111.63
7575	NASDAQ	TROW	Wed, Jul 13, 2022	111.47	112.18	108.78	111.53
7574	NASDAQ	TROW	Tue, Jul 12, 2022	113.73	116.86	113.26	113.77
7573	NASDAQ	TROW	Mon, Jul 11, 2022	113.95	114.77	112.33	113.10
7572	NASDAQ	TROW	Fri, Jul 8, 2022	118.77	120.00	115.66	115.96
7571	NASDAQ	TROW	Thu, Jul 7, 2022	117.52	119.10	116.35	118.92
7570	NASDAQ	TROW	Wed, Jul 6, 2022	117.11	118.13	116.02	116.82
7569	NASDAQ	TROW	Tue, Jul 5, 2022	113.30	117.12	112.32	117.08
7568	NASDAQ	TROW	Fri, Jul 1, 2022	113.62	115.68	113.14	115.31
7567	NASDAQ	TROW	Thu, Jun 30, 2022	113.35	115.21	110.46	113.61
7566	NASDAQ	TROW	Wed, Jun 29, 2022	115.90	117.36	114.48	115.50
7565	NASDAQ	TROW	Tue, Jun 28, 2022	121.29	122.70	117.29	117.87
7564	NASDAQ	TROW	Mon, Jun 27, 2022	122.00	122.59	120.06	120.51
7563	NASDAQ	TROW	Fri, Jun 24, 2022	116.06	121.53	115.68	121.50
7562	NASDAQ	TROW	Thu, Jun 23, 2022	111.51	115.01	111.51	115.00
7561	NASDAQ	TROW	Wed, Jun 22, 2022	108.85	112.18	108.46	111.33
7560	NASDAQ	TROW	Tue, Jun 21, 2022	109.41	110.48	109.03	109.89
7559	NASDAQ	TROW	Fri, Jun 17, 2022	106.09	108.54	105.34	106.68
7558	NASDAQ	TROW	Thu, Jun 16, 2022	107.22	107.44	104.72	106.09
7557	NASDAQ	TROW	Wed, Jun 15, 2022	108.96	112.01	108.12	110.07
7556	NASDAQ	TROW	Tue, Jun 14, 2022	107.49	109.50	106.61	107.68
7555	NASDAQ	TROW	Mon, Jun 13, 2022	110.50	110.77	106.64	107.90
7554	NASDAQ	TROW	Fri, Jun 10, 2022	118.18	119.43	114.68	114.85
7553	NASDAQ	TROW	Thu, Jun 9, 2022	123.15	124.39	121.19	121.21
7552	NASDAQ	TROW	Wed, Jun 8, 2022	125.16	125.55	122.74	123.15
7551	NASDAQ	TROW	Tue, Jun 7, 2022	124.31	126.40	123.38	126.11
7550	NASDAQ	TROW	Mon, Jun 6, 2022	126.76	127.91	125.08	125.32
7549	NASDAQ	TROW	Fri, Jun 3, 2022	125.07	126.02	124.50	125.05
7548	NASDAQ	TROW	Thu, Jun 2, 2022	123.92	127.11	123.37	127.09
7547	NASDAQ	TROW	Wed, Jun 1, 2022	127.87	128.24	122.97	123.89
7546	NASDAQ	TROW	Tue, May 31, 2022	129.07	129.28	125.04	127.09
7545	NASDAQ	TROW	Fri, May 27, 2022	128.75	131.38	128.10	129.89
7544	NASDAQ	TROW	Thu, May 26, 2022	123.55	128.15	123.55	127.73
7543	NASDAQ	TROW	Wed, May 25, 2022	120.01	123.30	119.51	122.99
7542	NASDAQ	TROW	Tue, May 24, 2022	120.67	120.87	115.86	120.34
7541	NASDAQ	TROW	Mon, May 23, 2022	123.50	123.65	120.56	121.31
7540	NASDAQ	TROW	Fri, May 20, 2022	121.13	124.10	119.00	121.78
7539	NASDAQ	TROW	Thu, May 19, 2022	120.00	121.72	119.25	120.13
7538	NASDAQ	TROW	Wed, May 18, 2022	123.89	124.61	120.96	121.31
7537	NASDAQ	TROW	Tue, May 17, 2022	123.98	126.17	122.04	125.67
7536	NASDAQ	TROW	Mon, May 16, 2022	121.67	122.70	118.93	121.09
7535	NASDAQ	TROW	Fri, May 13, 2022	121.38	123.47	120.40	121.96
7534	NASDAQ	TROW	Thu, May 12, 2022	113.91	119.80	112.65	119.24
7533	NASDAQ	TROW	Wed, May 11, 2022	121.39	122.29	114.66	114.78
7532	NASDAQ	TROW	Tue, May 10, 2022	124.72	125.84	121.02	122.90
7531	NASDAQ	TROW	Mon, May 9, 2022	123.67	126.09	122.06	122.44
7530	NASDAQ	TROW	Fri, May 6, 2022	127.35	127.90	123.46	125.83
7529	NASDAQ	TROW	Thu, May 5, 2022	132.52	132.99	126.01	127.35
7528	NASDAQ	TROW	Wed, May 4, 2022	128.39	135.39	127.62	134.76
7527	NASDAQ	TROW	Tue, May 3, 2022	125.68	130.90	125.51	128.61
7526	NASDAQ	TROW	Mon, May 2, 2022	124.30	125.69	122.22	125.28
7525	NASDAQ	TROW	Fri, Apr 29, 2022	127.87	129.72	122.64	123.04
7524	NASDAQ	TROW	Thu, Apr 28, 2022	131.00	132.41	126.94	129.36
7523	NASDAQ	TROW	Wed, Apr 27, 2022	131.46	133.36	130.65	131.06
7522	NASDAQ	TROW	Tue, Apr 26, 2022	135.81	136.11	131.43	131.45
7521	NASDAQ	TROW	Mon, Apr 25, 2022	134.00	137.28	131.68	137.19
7520	NASDAQ	TROW	Fri, Apr 22, 2022	139.29	139.71	134.11	134.25
7519	NASDAQ	TROW	Thu, Apr 21, 2022	145.14	146.04	138.65	139.58
7518	NASDAQ	TROW	Wed, Apr 20, 2022	145.66	145.86	142.71	143.40
7517	NASDAQ	TROW	Tue, Apr 19, 2022	139.58	145.31	139.58	145.12
7516	NASDAQ	TROW	Mon, Apr 18, 2022	138.56	139.82	137.44	139.31
7515	NASDAQ	TROW	Thu, Apr 14, 2022	144.53	144.92	138.72	138.96
7514	NASDAQ	TROW	Wed, Apr 13, 2022	143.41	143.87	141.56	143.58
7513	NASDAQ	TROW	Tue, Apr 12, 2022	143.29	148.95	143.13	143.87
7512	NASDAQ	TROW	Mon, Apr 11, 2022	145.41	145.94	142.90	143.07
7511	NASDAQ	TROW	Fri, Apr 8, 2022	146.33	148.18	144.98	146.15
7510	NASDAQ	TROW	Thu, Apr 7, 2022	147.49	148.27	144.36	146.50
7509	NASDAQ	TROW	Wed, Apr 6, 2022	152.48	153.01	147.74	148.38
7508	NASDAQ	TROW	Tue, Apr 5, 2022	155.10	156.15	153.76	154.85
7507	NASDAQ	TROW	Mon, Apr 4, 2022	153.00	157.77	152.80	155.76
7506	NASDAQ	TROW	Fri, Apr 1, 2022	152.40	153.54	151.67	152.86
7505	NASDAQ	TROW	Thu, Mar 31, 2022	153.67	154.46	151.10	151.19
7504	NASDAQ	TROW	Wed, Mar 30, 2022	155.15	155.96	152.24	153.10
7503	NASDAQ	TROW	Tue, Mar 29, 2022	152.74	155.61	152.20	155.00
7502	NASDAQ	TROW	Mon, Mar 28, 2022	148.00	150.34	147.57	150.27
7501	NASDAQ	TROW	Fri, Mar 25, 2022	149.32	150.66	147.88	148.92
7500	NASDAQ	TROW	Thu, Mar 24, 2022	147.37	148.96	145.70	148.77
7499	NASDAQ	TROW	Wed, Mar 23, 2022	148.45	148.65	146.16	146.43
7498	NASDAQ	TROW	Tue, Mar 22, 2022	146.73	149.76	146.12	149.44
7497	NASDAQ	TROW	Mon, Mar 21, 2022	146.78	147.89	144.35	145.67
7496	NASDAQ	TROW	Fri, Mar 18, 2022	146.77	148.00	145.24	146.75
7495	NASDAQ	TROW	Thu, Mar 17, 2022	144.09	147.36	143.74	146.99
7494	NASDAQ	TROW	Wed, Mar 16, 2022	141.89	146.90	141.00	145.15
7493	NASDAQ	TROW	Tue, Mar 15, 2022	138.03	140.53	137.26	139.39
7492	NASDAQ	TROW	Mon, Mar 14, 2022	136.63	138.91	135.55	136.94
7491	NASDAQ	TROW	Fri, Mar 11, 2022	139.64	140.11	136.22	136.33
7490	NASDAQ	TROW	Thu, Mar 10, 2022	136.91	139.00	135.10	138.58
7489	NASDAQ	TROW	Wed, Mar 9, 2022	138.65	140.60	138.37	138.88
7488	NASDAQ	TROW	Tue, Mar 8, 2022	134.39	138.84	133.07	134.88
7487	NASDAQ	TROW	Mon, Mar 7, 2022	139.02	139.47	134.17	134.46
7486	NASDAQ	TROW	Fri, Mar 4, 2022	141.57	141.80	137.76	138.75
7485	NASDAQ	TROW	Thu, Mar 3, 2022	144.09	144.33	140.23	142.92
7484	NASDAQ	TROW	Wed, Mar 2, 2022	141.38	143.97	140.31	142.98
7483	NASDAQ	TROW	Tue, Mar 1, 2022	143.76	144.50	138.76	139.56
7482	NASDAQ	TROW	Mon, Feb 28, 2022	142.54	145.11	141.75	144.56
7481	NASDAQ	TROW	Fri, Feb 25, 2022	144.40	145.69	142.94	145.26
7480	NASDAQ	TROW	Thu, Feb 24, 2022	135.45	143.50	134.13	142.74
7479	NASDAQ	TROW	Wed, Feb 23, 2022	143.70	145.12	139.27	139.69
7478	NASDAQ	TROW	Tue, Feb 22, 2022	142.74	145.18	141.28	142.21
7477	NASDAQ	TROW	Fri, Feb 18, 2022	143.01	144.53	141.53	143.47
7476	NASDAQ	TROW	Thu, Feb 17, 2022	144.52	146.01	142.82	143.42
7475	NASDAQ	TROW	Wed, Feb 16, 2022	145.40	147.08	145.15	146.15
7474	NASDAQ	TROW	Tue, Feb 15, 2022	146.80	148.70	145.94	146.58
7473	NASDAQ	TROW	Mon, Feb 14, 2022	144.31	145.91	142.81	144.14
7472	NASDAQ	TROW	Fri, Feb 11, 2022	148.78	149.47	143.44	144.25
7471	NASDAQ	TROW	Thu, Feb 10, 2022	151.05	154.23	147.14	147.83
7470	NASDAQ	TROW	Wed, Feb 9, 2022	153.73	156.00	152.94	153.26
7469	NASDAQ	TROW	Tue, Feb 8, 2022	151.82	152.64	149.16	151.28
7468	NASDAQ	TROW	Mon, Feb 7, 2022	149.49	154.24	148.27	151.84
7467	NASDAQ	TROW	Fri, Feb 4, 2022	149.15	150.45	147.03	148.70
7466	NASDAQ	TROW	Thu, Feb 3, 2022	152.90	154.18	147.68	147.97
7465	NASDAQ	TROW	Wed, Feb 2, 2022	156.25	157.40	154.35	156.85
7464	NASDAQ	TROW	Tue, Feb 1, 2022	154.24	156.42	152.45	155.75
7463	NASDAQ	TROW	Mon, Jan 31, 2022	149.81	154.66	149.76	154.43
7462	NASDAQ	TROW	Fri, Jan 28, 2022	149.47	150.07	143.64	149.81
7461	NASDAQ	TROW	Thu, Jan 27, 2022	156.42	156.50	145.79	149.85
7460	NASDAQ	TROW	Wed, Jan 26, 2022	160.15	162.81	155.18	156.62
7459	NASDAQ	TROW	Tue, Jan 25, 2022	155.97	160.00	152.93	157.65
7458	NASDAQ	TROW	Mon, Jan 24, 2022	155.24	159.94	150.69	159.32
7457	NASDAQ	TROW	Fri, Jan 21, 2022	162.61	163.49	159.47	159.68
7456	NASDAQ	TROW	Thu, Jan 20, 2022	169.91	171.54	164.19	164.79
7455	NASDAQ	TROW	Wed, Jan 19, 2022	172.29	172.89	167.64	167.79
7454	NASDAQ	TROW	Tue, Jan 18, 2022	173.29	173.79	169.27	170.76
7453	NASDAQ	TROW	Fri, Jan 14, 2022	176.22	176.43	173.27	174.97
7452	NASDAQ	TROW	Thu, Jan 13, 2022	181.45	182.30	176.86	177.31
7451	NASDAQ	TROW	Wed, Jan 12, 2022	193.00	193.00	180.45	180.83
7450	NASDAQ	TROW	Tue, Jan 11, 2022	189.75	193.82	187.40	193.68
7449	NASDAQ	TROW	Mon, Jan 10, 2022	190.29	190.85	185.22	189.21
7448	NASDAQ	TROW	Fri, Jan 7, 2022	190.50	192.32	187.94	191.58
7447	NASDAQ	TROW	Thu, Jan 6, 2022	189.50	190.89	187.22	190.02
7446	NASDAQ	TROW	Wed, Jan 5, 2022	196.64	197.87	187.16	187.48
7445	NASDAQ	TROW	Tue, Jan 4, 2022	192.06	196.79	192.03	195.12
7444	NASDAQ	TROW	Mon, Jan 3, 2022	197.24	198.87	193.62	194.58
7443	NASDAQ	TROW	Fri, Dec 31, 2021	198.02	199.21	196.50	196.64
7442	NASDAQ	TROW	Thu, Dec 30, 2021	198.08	199.83	197.36	198.14
7441	NASDAQ	TROW	Wed, Dec 29, 2021	199.26	200.90	196.96	197.54
7440	NASDAQ	TROW	Tue, Dec 28, 2021	199.69	200.82	198.08	199.41
7439	NASDAQ	TROW	Mon, Dec 27, 2021	196.11	199.42	195.96	199.32
7438	NASDAQ	TROW	Thu, Dec 23, 2021	192.81	196.45	192.55	195.29
7437	NASDAQ	TROW	Wed, Dec 22, 2021	191.07	192.45	189.57	192.05
7436	NASDAQ	TROW	Tue, Dec 21, 2021	193.03	193.03	189.37	190.58
7435	NASDAQ	TROW	Mon, Dec 20, 2021	190.17	191.44	186.80	188.84
7434	NASDAQ	TROW	Fri, Dec 17, 2021	192.88	195.54	188.63	193.36
7433	NASDAQ	TROW	Thu, Dec 16, 2021	196.64	196.85	190.52	190.62
7432	NASDAQ	TROW	Wed, Dec 15, 2021	189.13	194.37	187.58	193.69
7431	NASDAQ	TROW	Tue, Dec 14, 2021	192.08	193.04	188.74	190.02
7430	NASDAQ	TROW	Mon, Dec 13, 2021	196.00	196.22	191.58	194.12
7429	NASDAQ	TROW	Fri, Dec 10, 2021	200.69	200.90	193.89	196.17
7428	NASDAQ	TROW	Thu, Dec 9, 2021	203.00	203.00	198.43	199.41
7427	NASDAQ	TROW	Wed, Dec 8, 2021	204.55	204.68	202.06	203.67
7426	NASDAQ	TROW	Tue, Dec 7, 2021	200.42	204.60	200.14	204.22
7425	NASDAQ	TROW	Mon, Dec 6, 2021	197.82	198.96	194.92	197.33
7424	NASDAQ	TROW	Fri, Dec 3, 2021	202.10	202.35	193.15	195.60
7423	NASDAQ	TROW	Thu, Dec 2, 2021	196.03	203.10	196.03	201.72
7422	NASDAQ	TROW	Wed, Dec 1, 2021	203.40	204.59	195.88	196.03
7421	NASDAQ	TROW	Tue, Nov 30, 2021	204.81	207.03	198.78	199.95
7420	NASDAQ	TROW	Mon, Nov 29, 2021	205.88	208.30	204.07	207.02
7419	NASDAQ	TROW	Fri, Nov 26, 2021	201.56	205.03	199.45	202.64
7418	NASDAQ	TROW	Wed, Nov 24, 2021	206.76	208.65	204.17	207.70
7417	NASDAQ	TROW	Tue, Nov 23, 2021	207.93	210.38	205.87	208.37
7416	NASDAQ	TROW	Mon, Nov 22, 2021	211.30	212.90	207.06	207.18
7415	NASDAQ	TROW	Fri, Nov 19, 2021	210.18	212.81	206.94	210.54
7414	NASDAQ	TROW	Thu, Nov 18, 2021	211.91	213.25	209.23	209.97
7413	NASDAQ	TROW	Wed, Nov 17, 2021	214.56	215.01	210.67	211.09
7412	NASDAQ	TROW	Tue, Nov 16, 2021	215.79	217.24	214.41	215.14
7411	NASDAQ	TROW	Mon, Nov 15, 2021	217.29	218.42	215.39	215.91
7410	NASDAQ	TROW	Fri, Nov 12, 2021	214.78	217.45	214.14	216.98
7409	NASDAQ	TROW	Thu, Nov 11, 2021	214.81	215.60	212.90	214.07
7408	NASDAQ	TROW	Wed, Nov 10, 2021	218.00	218.68	211.87	213.06
7407	NASDAQ	TROW	Tue, Nov 9, 2021	221.08	222.50	217.79	219.66
7406	NASDAQ	TROW	Mon, Nov 8, 2021	222.48	222.73	219.89	221.29
7405	NASDAQ	TROW	Fri, Nov 5, 2021	221.54	223.36	220.23	221.07
7404	NASDAQ	TROW	Thu, Nov 4, 2021	220.29	221.75	216.68	219.63
7403	NASDAQ	TROW	Wed, Nov 3, 2021	210.55	219.84	210.51	219.47
7402	NASDAQ	TROW	Tue, Nov 2, 2021	216.60	218.96	215.50	216.83
7401	NASDAQ	TROW	Mon, Nov 1, 2021	218.21	220.40	211.43	215.86
7400	NASDAQ	TROW	Fri, Oct 29, 2021	214.73	221.46	213.75	216.88
7399	NASDAQ	TROW	Thu, Oct 28, 2021	202.82	216.03	202.00	215.29
7398	NASDAQ	TROW	Wed, Oct 27, 2021	208.29	209.45	203.59	203.75
7397	NASDAQ	TROW	Tue, Oct 26, 2021	207.96	210.57	207.76	209.11
7396	NASDAQ	TROW	Mon, Oct 25, 2021	206.17	208.01	205.05	206.69
7395	NASDAQ	TROW	Fri, Oct 22, 2021	203.50	207.50	203.03	206.79
7394	NASDAQ	TROW	Thu, Oct 21, 2021	204.32	204.97	203.26	204.62
7393	NASDAQ	TROW	Wed, Oct 20, 2021	202.58	205.06	202.49	204.61
7392	NASDAQ	TROW	Tue, Oct 19, 2021	201.66	203.30	201.04	202.70
7391	NASDAQ	TROW	Mon, Oct 18, 2021	197.69	201.70	197.69	200.14
7390	NASDAQ	TROW	Fri, Oct 15, 2021	198.68	201.36	198.40	199.76
7389	NASDAQ	TROW	Thu, Oct 14, 2021	194.44	197.51	192.85	197.41
7388	NASDAQ	TROW	Wed, Oct 13, 2021	188.99	191.95	188.03	191.34
7387	NASDAQ	TROW	Tue, Oct 12, 2021	194.31	194.78	188.05	188.50
7386	NASDAQ	TROW	Mon, Oct 11, 2021	195.65	198.48	194.84	194.87
7385	NASDAQ	TROW	Fri, Oct 8, 2021	194.46	196.92	193.30	195.36
7384	NASDAQ	TROW	Thu, Oct 7, 2021	195.76	198.21	194.26	194.58
7383	NASDAQ	TROW	Wed, Oct 6, 2021	192.70	194.52	190.43	193.78
7382	NASDAQ	TROW	Tue, Oct 5, 2021	194.87	196.97	193.28	195.07
7381	NASDAQ	TROW	Mon, Oct 4, 2021	197.13	198.20	192.21	193.59
7380	NASDAQ	TROW	Fri, Oct 1, 2021	196.85	200.25	195.38	198.54
7379	NASDAQ	TROW	Thu, Sep 30, 2021	202.68	202.86	194.65	196.70
7378	NASDAQ	TROW	Wed, Sep 29, 2021	203.44	204.25	200.63	201.90
7377	NASDAQ	TROW	Tue, Sep 28, 2021	210.33	211.22	201.51	201.97
7376	NASDAQ	TROW	Mon, Sep 27, 2021	210.96	212.43	210.17	211.88
7375	NASDAQ	TROW	Fri, Sep 24, 2021	211.14	212.69	210.39	211.22
7374	NASDAQ	TROW	Thu, Sep 23, 2021	208.11	213.05	207.38	212.06
7373	NASDAQ	TROW	Wed, Sep 22, 2021	206.24	208.37	204.56	206.93
7372	NASDAQ	TROW	Tue, Sep 21, 2021	206.78	207.63	203.09	203.60
7371	NASDAQ	TROW	Mon, Sep 20, 2021	209.21	209.36	202.70	205.53
7370	NASDAQ	TROW	Fri, Sep 17, 2021	214.07	216.70	212.00	213.51
7369	NASDAQ	TROW	Thu, Sep 16, 2021	215.69	215.95	213.29	215.03
7368	NASDAQ	TROW	Wed, Sep 15, 2021	212.89	216.70	212.03	215.11
7367	NASDAQ	TROW	Tue, Sep 14, 2021	216.30	217.19	212.50	212.88
7366	NASDAQ	TROW	Mon, Sep 13, 2021	218.07	219.48	214.61	216.73
7365	NASDAQ	TROW	Fri, Sep 10, 2021	219.00	219.57	216.14	216.60
7364	NASDAQ	TROW	Thu, Sep 9, 2021	216.57	218.95	215.83	217.21
7363	NASDAQ	TROW	Wed, Sep 8, 2021	214.93	217.23	213.74	217.10
7362	NASDAQ	TROW	Tue, Sep 7, 2021	218.50	218.55	213.45	215.04
7361	NASDAQ	TROW	Fri, Sep 3, 2021	221.67	222.32	218.40	218.57
7360	NASDAQ	TROW	Thu, Sep 2, 2021	222.44	222.93	220.67	221.41
7359	NASDAQ	TROW	Wed, Sep 1, 2021	223.65	223.71	219.90	221.00
7358	NASDAQ	TROW	Tue, Aug 31, 2021	222.51	224.04	218.75	223.87
7357	NASDAQ	TROW	Mon, Aug 30, 2021	224.56	224.56	222.05	222.11
7356	NASDAQ	TROW	Fri, Aug 27, 2021	218.84	222.75	218.78	222.65
7355	NASDAQ	TROW	Thu, Aug 26, 2021	219.02	220.06	217.87	218.54
7354	NASDAQ	TROW	Wed, Aug 25, 2021	218.04	220.90	217.39	219.32
7353	NASDAQ	TROW	Tue, Aug 24, 2021	215.76	217.63	215.71	217.00
7352	NASDAQ	TROW	Mon, Aug 23, 2021	216.37	217.82	215.23	215.66
7351	NASDAQ	TROW	Fri, Aug 20, 2021	213.03	215.76	212.60	215.47
7350	NASDAQ	TROW	Thu, Aug 19, 2021	208.27	212.79	207.35	212.47
7349	NASDAQ	TROW	Wed, Aug 18, 2021	214.13	214.13	210.07	210.21
7348	NASDAQ	TROW	Tue, Aug 17, 2021	213.63	215.34	211.55	212.83
7347	NASDAQ	TROW	Mon, Aug 16, 2021	214.65	216.12	212.08	216.11
7346	NASDAQ	TROW	Fri, Aug 13, 2021	215.26	216.06	213.02	214.85
7345	NASDAQ	TROW	Thu, Aug 12, 2021	216.77	216.77	214.11	215.59
7344	NASDAQ	TROW	Wed, Aug 11, 2021	217.27	219.48	216.64	217.19
7343	NASDAQ	TROW	Tue, Aug 10, 2021	216.00	218.92	215.28	217.29
7342	NASDAQ	TROW	Mon, Aug 9, 2021	214.23	216.28	212.86	215.57
7341	NASDAQ	TROW	Fri, Aug 6, 2021	213.31	214.62	212.28	214.00
7340	NASDAQ	TROW	Thu, Aug 5, 2021	211.39	212.53	210.62	212.27
7339	NASDAQ	TROW	Wed, Aug 4, 2021	208.55	211.10	206.35	209.83
7338	NASDAQ	TROW	Tue, Aug 3, 2021	206.71	210.17	205.10	209.66
7337	NASDAQ	TROW	Mon, Aug 2, 2021	205.54	208.13	204.83	206.24
7336	NASDAQ	TROW	Fri, Jul 30, 2021	203.81	205.64	202.32	204.16
7335	NASDAQ	TROW	Thu, Jul 29, 2021	201.96	204.26	196.01	203.95
7334	NASDAQ	TROW	Wed, Jul 28, 2021	204.13	204.13	201.28	202.85
7333	NASDAQ	TROW	Tue, Jul 27, 2021	205.23	205.61	201.70	203.39
7332	NASDAQ	TROW	Mon, Jul 26, 2021	206.41	208.50	204.53	206.23
7331	NASDAQ	TROW	Fri, Jul 23, 2021	206.83	208.56	205.60	207.35
7330	NASDAQ	TROW	Thu, Jul 22, 2021	207.34	207.34	204.25	205.37
7329	NASDAQ	TROW	Wed, Jul 21, 2021	206.15	208.43	205.80	207.36
7328	NASDAQ	TROW	Tue, Jul 20, 2021	198.38	204.75	197.78	204.28
7327	NASDAQ	TROW	Mon, Jul 19, 2021	200.53	201.27	195.88	197.44
7326	NASDAQ	TROW	Fri, Jul 16, 2021	205.07	205.33	202.92	203.41
7325	NASDAQ	TROW	Thu, Jul 15, 2021	202.62	205.53	202.50	204.43
7324	NASDAQ	TROW	Wed, Jul 14, 2021	205.83	206.32	201.63	203.69
7323	NASDAQ	TROW	Tue, Jul 13, 2021	210.80	211.15	203.57	205.43
7322	NASDAQ	TROW	Mon, Jul 12, 2021	205.52	212.41	205.24	211.10
7321	NASDAQ	TROW	Fri, Jul 9, 2021	201.68	205.64	200.81	205.20
7320	NASDAQ	TROW	Thu, Jul 8, 2021	201.83	201.83	198.52	199.40
7319	NASDAQ	TROW	Wed, Jul 7, 2021	204.78	205.11	202.07	204.89
7318	NASDAQ	TROW	Tue, Jul 6, 2021	203.13	204.19	201.85	203.63
7317	NASDAQ	TROW	Fri, Jul 2, 2021	200.49	204.05	199.79	203.56
7316	NASDAQ	TROW	Thu, Jul 1, 2021	199.09	200.24	197.60	199.94
7315	NASDAQ	TROW	Wed, Jun 30, 2021	197.51	198.49	196.81	197.97
7314	NASDAQ	TROW	Tue, Jun 29, 2021	198.39	198.91	196.58	197.79
7313	NASDAQ	TROW	Mon, Jun 28, 2021	197.00	198.00	194.89	197.25
7312	NASDAQ	TROW	Fri, Jun 25, 2021	196.16	197.35	195.31	196.71
7311	NASDAQ	TROW	Thu, Jun 24, 2021	194.86	195.57	191.54	195.14
7310	NASDAQ	TROW	Wed, Jun 23, 2021	196.54	197.65	195.61	196.54
7309	NASDAQ	TROW	Tue, Jun 22, 2021	195.36	196.43	193.23	196.01
7308	NASDAQ	TROW	Mon, Jun 21, 2021	189.00	195.05	188.50	194.97
7307	NASDAQ	TROW	Fri, Jun 18, 2021	190.80	192.27	188.65	190.02
7306	NASDAQ	TROW	Thu, Jun 17, 2021	196.16	197.29	191.21	192.95
7305	NASDAQ	TROW	Wed, Jun 16, 2021	194.55	196.07	193.22	195.87
7304	NASDAQ	TROW	Tue, Jun 15, 2021	193.14	196.07	192.80	195.25
7303	NASDAQ	TROW	Mon, Jun 14, 2021	192.55	192.75	191.58	192.63
7302	NASDAQ	TROW	Fri, Jun 11, 2021	192.61	194.19	192.26	193.95
7301	NASDAQ	TROW	Thu, Jun 10, 2021	194.82	195.40	191.30	191.73
7300	NASDAQ	TROW	Wed, Jun 9, 2021	195.77	196.44	194.11	194.48
7299	NASDAQ	TROW	Tue, Jun 8, 2021	195.44	196.73	193.56	195.96
7298	NASDAQ	TROW	Mon, Jun 7, 2021	194.48	196.10	193.80	195.44
7297	NASDAQ	TROW	Fri, Jun 4, 2021	192.02	194.67	191.25	194.47
7296	NASDAQ	TROW	Thu, Jun 3, 2021	192.08	193.46	190.90	191.51
7295	NASDAQ	TROW	Wed, Jun 2, 2021	191.55	193.21	190.09	192.86
7294	NASDAQ	TROW	Tue, Jun 1, 2021	193.76	193.79	189.90	191.12
7293	NASDAQ	TROW	Fri, May 28, 2021	190.10	192.38	189.96	191.35
7292	NASDAQ	TROW	Thu, May 27, 2021	188.59	190.60	187.89	190.21
7291	NASDAQ	TROW	Wed, May 26, 2021	188.51	188.51	186.00	187.52
7290	NASDAQ	TROW	Tue, May 25, 2021	187.82	188.88	186.51	187.42
7289	NASDAQ	TROW	Mon, May 24, 2021	192.91	192.91	184.80	187.88
7288	NASDAQ	TROW	Fri, May 21, 2021	189.86	193.26	189.51	192.17
7287	NASDAQ	TROW	Thu, May 20, 2021	188.59	191.47	186.76	189.91
7286	NASDAQ	TROW	Wed, May 19, 2021	185.30	188.91	182.90	187.83
7285	NASDAQ	TROW	Tue, May 18, 2021	190.99	191.48	188.57	188.62
7284	NASDAQ	TROW	Mon, May 17, 2021	191.82	192.12	188.62	191.47
7283	NASDAQ	TROW	Fri, May 14, 2021	189.30	191.70	189.10	191.07
7282	NASDAQ	TROW	Thu, May 13, 2021	184.43	189.69	184.07	188.81
7281	NASDAQ	TROW	Wed, May 12, 2021	185.17	189.08	184.12	184.56
7280	NASDAQ	TROW	Tue, May 11, 2021	188.09	188.99	183.55	184.77
7279	NASDAQ	TROW	Mon, May 10, 2021	189.60	192.10	189.20	190.21
7278	NASDAQ	TROW	Fri, May 7, 2021	188.44	189.42	187.40	189.23
7277	NASDAQ	TROW	Thu, May 6, 2021	186.92	188.45	183.54	188.44
7276	NASDAQ	TROW	Wed, May 5, 2021	180.65	186.59	180.65	185.33
7275	NASDAQ	TROW	Tue, May 4, 2021	182.24	182.64	180.39	181.86
7274	NASDAQ	TROW	Mon, May 3, 2021	180.20	183.92	179.29	182.69
7273	NASDAQ	TROW	Fri, Apr 30, 2021	180.88	181.03	177.73	179.20
7272	NASDAQ	TROW	Thu, Apr 29, 2021	180.85	182.12	177.34	181.82
7271	NASDAQ	TROW	Wed, Apr 28, 2021	180.05	180.68	177.59	179.71
7270	NASDAQ	TROW	Tue, Apr 27, 2021	178.20	179.04	176.23	178.88
7269	NASDAQ	TROW	Mon, Apr 26, 2021	179.74	181.78	178.26	178.82
7268	NASDAQ	TROW	Fri, Apr 23, 2021	176.16	179.28	175.84	178.56
7267	NASDAQ	TROW	Thu, Apr 22, 2021	179.32	179.57	175.07	175.28
7266	NASDAQ	TROW	Wed, Apr 21, 2021	176.90	179.39	176.23	179.20
7265	NASDAQ	TROW	Tue, Apr 20, 2021	177.82	178.32	175.26	176.55
7264	NASDAQ	TROW	Mon, Apr 19, 2021	177.65	178.26	176.00	177.04
7263	NASDAQ	TROW	Fri, Apr 16, 2021	178.69	178.69	175.93	177.82
7262	NASDAQ	TROW	Thu, Apr 15, 2021	176.45	177.59	175.33	177.35
7261	NASDAQ	TROW	Wed, Apr 14, 2021	174.14	176.91	173.92	174.92
7260	NASDAQ	TROW	Tue, Apr 13, 2021	181.32	182.00	176.23	176.93
7259	NASDAQ	TROW	Mon, Apr 12, 2021	179.61	183.05	178.88	182.49
7258	NASDAQ	TROW	Fri, Apr 9, 2021	177.88	181.34	176.61	179.52
7257	NASDAQ	TROW	Thu, Apr 8, 2021	177.85	178.04	176.20	176.43
7256	NASDAQ	TROW	Wed, Apr 7, 2021	176.71	177.93	176.01	176.95
7255	NASDAQ	TROW	Tue, Apr 6, 2021	175.32	177.01	175.28	176.56
7254	NASDAQ	TROW	Mon, Apr 5, 2021	175.79	177.09	173.92	176.50
7253	NASDAQ	TROW	Thu, Apr 1, 2021	172.48	174.25	172.06	173.96
7252	NASDAQ	TROW	Wed, Mar 31, 2021	172.18	174.31	171.16	171.60
7251	NASDAQ	TROW	Tue, Mar 30, 2021	175.37	176.96	171.62	172.22
7250	NASDAQ	TROW	Mon, Mar 29, 2021	175.63	178.17	175.00	176.97
7249	NASDAQ	TROW	Fri, Mar 26, 2021	172.68	178.30	172.19	178.13
7248	NASDAQ	TROW	Thu, Mar 25, 2021	170.46	172.68	167.87	172.07
7247	NASDAQ	TROW	Wed, Mar 24, 2021	169.54	171.68	169.29	170.31
7246	NASDAQ	TROW	Tue, Mar 23, 2021	171.17	171.72	168.10	168.54
7245	NASDAQ	TROW	Mon, Mar 22, 2021	172.03	173.15	171.00	172.26
7244	NASDAQ	TROW	Fri, Mar 19, 2021	171.67	173.58	170.73	171.85
7243	NASDAQ	TROW	Thu, Mar 18, 2021	175.49	175.92	171.30	171.87
7242	NASDAQ	TROW	Wed, Mar 17, 2021	171.51	174.84	171.07	174.72
7241	NASDAQ	TROW	Tue, Mar 16, 2021	174.00	174.23	171.13	172.16
7240	NASDAQ	TROW	Mon, Mar 15, 2021	172.90	173.61	170.10	173.48
7239	NASDAQ	TROW	Fri, Mar 12, 2021	173.85	175.73	172.73	173.72
7238	NASDAQ	TROW	Thu, Mar 11, 2021	176.12	177.67	173.22	174.15
7237	NASDAQ	TROW	Wed, Mar 10, 2021	175.79	177.01	171.18	175.61
7236	NASDAQ	TROW	Tue, Mar 9, 2021	175.25	179.62	173.68	176.33
7235	NASDAQ	TROW	Mon, Mar 8, 2021	173.50	176.36	172.46	173.50
7234	NASDAQ	TROW	Fri, Mar 5, 2021	165.83	173.09	162.71	172.70
7233	NASDAQ	TROW	Thu, Mar 4, 2021	169.07	169.83	160.88	163.52
7232	NASDAQ	TROW	Wed, Mar 3, 2021	169.46	173.02	168.79	169.58
7231	NASDAQ	TROW	Tue, Mar 2, 2021	168.85	175.05	167.60	169.65
7230	NASDAQ	TROW	Mon, Mar 1, 2021	164.41	169.40	164.07	168.22
7229	NASDAQ	TROW	Fri, Feb 26, 2021	160.87	163.43	159.88	162.14
7228	NASDAQ	TROW	Thu, Feb 25, 2021	166.65	167.57	160.70	160.86
7227	NASDAQ	TROW	Wed, Feb 24, 2021	162.08	166.61	161.05	166.23
7226	NASDAQ	TROW	Tue, Feb 23, 2021	162.28	162.28	157.79	161.60
7225	NASDAQ	TROW	Mon, Feb 22, 2021	162.05	162.89	160.83	161.97
7224	NASDAQ	TROW	Fri, Feb 19, 2021	160.38	164.07	160.38	162.77
7223	NASDAQ	TROW	Thu, Feb 18, 2021	162.28	163.13	159.36	160.00
7222	NASDAQ	TROW	Wed, Feb 17, 2021	162.01	163.85	161.43	163.24
7221	NASDAQ	TROW	Tue, Feb 16, 2021	164.22	164.39	162.97	163.22
7220	NASDAQ	TROW	Fri, Feb 12, 2021	164.04	165.24	162.56	163.19
7219	NASDAQ	TROW	Thu, Feb 11, 2021	164.30	164.67	162.38	163.20
7218	NASDAQ	TROW	Wed, Feb 10, 2021	166.59	166.84	163.36	164.13
7217	NASDAQ	TROW	Tue, Feb 9, 2021	162.63	165.66	162.25	165.14
7216	NASDAQ	TROW	Mon, Feb 8, 2021	160.80	163.75	159.98	163.39
7215	NASDAQ	TROW	Fri, Feb 5, 2021	161.44	163.02	159.51	159.86
7214	NASDAQ	TROW	Thu, Feb 4, 2021	159.63	161.92	158.21	160.54
7213	NASDAQ	TROW	Wed, Feb 3, 2021	156.98	158.72	154.89	158.60
7212	NASDAQ	TROW	Tue, Feb 2, 2021	157.25	158.02	156.30	157.41
7211	NASDAQ	TROW	Mon, Feb 1, 2021	158.98	159.12	154.57	156.09
7210	NASDAQ	TROW	Fri, Jan 29, 2021	160.89	160.99	154.20	156.48
7209	NASDAQ	TROW	Thu, Jan 28, 2021	161.07	169.00	159.88	162.44
7208	NASDAQ	TROW	Wed, Jan 27, 2021	158.70	161.27	156.21	156.50
7207	NASDAQ	TROW	Tue, Jan 26, 2021	158.38	161.31	157.51	160.60
7206	NASDAQ	TROW	Mon, Jan 25, 2021	155.96	157.73	154.81	157.01
7205	NASDAQ	TROW	Fri, Jan 22, 2021	156.52	156.94	154.79	156.21
7204	NASDAQ	TROW	Thu, Jan 21, 2021	159.54	159.64	156.56	156.64
7203	NASDAQ	TROW	Wed, Jan 20, 2021	158.87	161.13	158.06	159.54
7202	NASDAQ	TROW	Tue, Jan 19, 2021	158.09	159.10	156.46	158.48
7201	NASDAQ	TROW	Fri, Jan 15, 2021	157.53	158.59	155.41	156.42
7200	NASDAQ	TROW	Thu, Jan 14, 2021	157.58	158.94	156.29	158.53
7199	NASDAQ	TROW	Wed, Jan 13, 2021	158.35	158.64	154.11	157.20
7198	NASDAQ	TROW	Tue, Jan 12, 2021	156.52	159.68	156.01	158.31
7197	NASDAQ	TROW	Mon, Jan 11, 2021	154.46	158.94	152.40	155.38
7196	NASDAQ	TROW	Fri, Jan 8, 2021	154.95	157.40	152.09	154.52
7195	NASDAQ	TROW	Thu, Jan 7, 2021	152.58	154.98	152.16	154.55
7194	NASDAQ	TROW	Wed, Jan 6, 2021	150.50	154.06	149.46	151.53
7193	NASDAQ	TROW	Tue, Jan 5, 2021	147.57	149.71	147.05	149.09
7192	NASDAQ	TROW	Mon, Jan 4, 2021	152.26	152.53	145.82	147.69
7191	NASDAQ	TROW	Thu, Dec 31, 2020	149.61	151.54	148.95	151.39
7190	NASDAQ	TROW	Wed, Dec 30, 2020	148.90	150.86	148.75	149.58
7189	NASDAQ	TROW	Tue, Dec 29, 2020	148.98	151.83	147.49	148.38
7188	NASDAQ	TROW	Mon, Dec 28, 2020	148.91	149.84	147.95	148.06
7187	NASDAQ	TROW	Thu, Dec 24, 2020	148.87	148.87	147.23	148.28
7186	NASDAQ	TROW	Wed, Dec 23, 2020	148.96	149.30	147.75	147.84
7185	NASDAQ	TROW	Tue, Dec 22, 2020	148.66	149.39	146.56	147.42
7184	NASDAQ	TROW	Mon, Dec 21, 2020	148.56	149.16	145.55	148.66
7183	NASDAQ	TROW	Fri, Dec 18, 2020	151.31	151.39	149.01	150.44
7182	NASDAQ	TROW	Thu, Dec 17, 2020	150.80	151.70	150.01	151.30
7181	NASDAQ	TROW	Wed, Dec 16, 2020	149.01	151.66	149.01	150.43
7180	NASDAQ	TROW	Tue, Dec 15, 2020	148.90	151.05	147.87	149.86
7179	NASDAQ	TROW	Mon, Dec 14, 2020	151.13	152.98	147.65	147.86
7178	NASDAQ	TROW	Fri, Dec 11, 2020	147.92	151.77	145.74	151.49
7177	NASDAQ	TROW	Thu, Dec 10, 2020	149.30	151.12	147.48	149.34
7176	NASDAQ	TROW	Wed, Dec 9, 2020	153.31	154.05	149.56	151.57
7175	NASDAQ	TROW	Tue, Dec 8, 2020	151.31	154.33	150.60	153.17
7174	NASDAQ	TROW	Mon, Dec 7, 2020	151.28	153.45	150.04	151.30
7173	NASDAQ	TROW	Fri, Dec 4, 2020	149.31	153.24	149.01	152.53
7172	NASDAQ	TROW	Thu, Dec 3, 2020	146.25	150.99	145.81	150.07
7171	NASDAQ	TROW	Wed, Dec 2, 2020	144.75	146.92	144.51	146.51
7170	NASDAQ	TROW	Tue, Dec 1, 2020	146.03	147.09	144.39	145.50
7169	NASDAQ	TROW	Mon, Nov 30, 2020	144.94	145.60	142.30	143.41
7168	NASDAQ	TROW	Fri, Nov 27, 2020	145.17	146.82	144.00	145.63
7167	NASDAQ	TROW	Wed, Nov 25, 2020	143.11	145.57	142.16	145.04
7166	NASDAQ	TROW	Tue, Nov 24, 2020	140.72	144.08	139.66	143.94
7165	NASDAQ	TROW	Mon, Nov 23, 2020	139.00	140.58	138.35	139.37
7164	NASDAQ	TROW	Fri, Nov 20, 2020	139.29	139.69	137.33	137.46
7163	NASDAQ	TROW	Thu, Nov 19, 2020	136.97	139.75	135.00	139.53
7162	NASDAQ	TROW	Wed, Nov 18, 2020	141.07	142.48	139.66	139.79
7161	NASDAQ	TROW	Tue, Nov 17, 2020	142.76	145.10	140.54	141.53
7160	NASDAQ	TROW	Mon, Nov 16, 2020	142.43	143.93	141.03	143.85
7159	NASDAQ	TROW	Fri, Nov 13, 2020	138.27	140.88	137.92	140.43
7158	NASDAQ	TROW	Thu, Nov 12, 2020	139.76	140.34	135.99	137.53
7157	NASDAQ	TROW	Wed, Nov 11, 2020	137.06	140.89	136.89	140.46
7156	NASDAQ	TROW	Tue, Nov 10, 2020	137.08	137.36	133.06	136.90
7155	NASDAQ	TROW	Mon, Nov 9, 2020	139.74	142.21	136.15	137.03
7154	NASDAQ	TROW	Fri, Nov 6, 2020	139.07	139.07	133.34	133.74
7153	NASDAQ	TROW	Thu, Nov 5, 2020	138.51	140.02	136.00	137.38
7152	NASDAQ	TROW	Wed, Nov 4, 2020	131.87	137.58	130.94	135.81
7151	NASDAQ	TROW	Tue, Nov 3, 2020	131.36	133.07	130.64	132.15
7150	NASDAQ	TROW	Mon, Nov 2, 2020	128.77	131.34	127.76	128.97
7149	NASDAQ	TROW	Fri, Oct 30, 2020	129.52	132.01	124.94	126.66
7148	NASDAQ	TROW	Thu, Oct 29, 2020	136.51	136.51	128.77	131.44
7147	NASDAQ	TROW	Wed, Oct 28, 2020	139.58	141.03	136.19	137.14
7146	NASDAQ	TROW	Tue, Oct 27, 2020	145.67	145.68	142.23	142.30
7145	NASDAQ	TROW	Mon, Oct 26, 2020	146.16	146.61	142.80	145.03
7144	NASDAQ	TROW	Fri, Oct 23, 2020	147.83	148.17	146.14	148.10
7143	NASDAQ	TROW	Thu, Oct 22, 2020	146.24	146.70	144.38	146.36
7142	NASDAQ	TROW	Wed, Oct 21, 2020	146.11	148.17	145.58	145.96
7141	NASDAQ	TROW	Tue, Oct 20, 2020	145.93	148.45	145.93	146.74
7140	NASDAQ	TROW	Mon, Oct 19, 2020	147.91	148.88	143.98	144.27
7139	NASDAQ	TROW	Fri, Oct 16, 2020	147.40	148.70	146.63	147.03
7138	NASDAQ	TROW	Thu, Oct 15, 2020	143.21	146.97	142.46	146.89
7137	NASDAQ	TROW	Wed, Oct 14, 2020	145.04	146.73	144.51	144.65
7136	NASDAQ	TROW	Tue, Oct 13, 2020	143.10	145.13	142.27	144.18
7135	NASDAQ	TROW	Mon, Oct 12, 2020	142.60	144.48	142.21	143.09
7134	NASDAQ	TROW	Fri, Oct 9, 2020	141.09	142.51	140.65	142.21
7133	NASDAQ	TROW	Thu, Oct 8, 2020	138.84	140.85	137.24	140.83
7132	NASDAQ	TROW	Wed, Oct 7, 2020	135.04	137.69	135.04	137.23
7131	NASDAQ	TROW	Tue, Oct 6, 2020	134.15	137.10	132.74	133.87
7130	NASDAQ	TROW	Mon, Oct 5, 2020	130.34	133.64	130.27	133.51
7129	NASDAQ	TROW	Fri, Oct 2, 2020	126.83	130.08	125.91	129.09
7128	NASDAQ	TROW	Thu, Oct 1, 2020	128.40	129.26	127.45	128.04
7127	NASDAQ	TROW	Wed, Sep 30, 2020	129.10	130.02	127.11	128.22
7126	NASDAQ	TROW	Tue, Sep 29, 2020	127.63	129.37	126.99	127.49
7125	NASDAQ	TROW	Mon, Sep 28, 2020	127.26	129.08	126.92	128.55
7124	NASDAQ	TROW	Fri, Sep 25, 2020	122.94	125.88	122.62	125.22
7123	NASDAQ	TROW	Thu, Sep 24, 2020	123.11	124.54	121.58	123.43
7122	NASDAQ	TROW	Wed, Sep 23, 2020	126.11	126.52	122.73	122.89
7121	NASDAQ	TROW	Tue, Sep 22, 2020	124.59	126.16	123.01	125.48
7120	NASDAQ	TROW	Mon, Sep 21, 2020	126.50	127.78	122.79	124.74
7119	NASDAQ	TROW	Fri, Sep 18, 2020	127.01	128.98	127.01	127.97
7118	NASDAQ	TROW	Thu, Sep 17, 2020	127.99	129.50	126.05	127.46
7117	NASDAQ	TROW	Wed, Sep 16, 2020	127.25	129.16	126.58	128.18
7116	NASDAQ	TROW	Tue, Sep 15, 2020	127.76	128.80	126.50	126.74
7115	NASDAQ	TROW	Mon, Sep 14, 2020	125.80	127.78	125.80	127.41
7114	NASDAQ	TROW	Fri, Sep 11, 2020	125.65	126.80	124.81	125.74
7113	NASDAQ	TROW	Thu, Sep 10, 2020	129.11	129.41	125.32	125.64
7112	NASDAQ	TROW	Wed, Sep 9, 2020	129.09	130.06	128.00	129.24
7111	NASDAQ	TROW	Tue, Sep 8, 2020	131.57	132.26	127.46	127.96
7110	NASDAQ	TROW	Fri, Sep 4, 2020	136.72	137.31	131.07	132.27
7109	NASDAQ	TROW	Thu, Sep 3, 2020	141.32	141.64	134.34	135.08
7108	NASDAQ	TROW	Wed, Sep 2, 2020	139.27	141.66	138.65	141.14
7107	NASDAQ	TROW	Tue, Sep 1, 2020	139.18	139.57	137.80	139.18
7106	NASDAQ	TROW	Mon, Aug 31, 2020	138.95	139.78	137.24	139.21
7105	NASDAQ	TROW	Fri, Aug 28, 2020	138.50	139.12	137.17	139.11
7104	NASDAQ	TROW	Thu, Aug 27, 2020	135.89	139.48	135.46	138.14
7103	NASDAQ	TROW	Wed, Aug 26, 2020	135.95	137.03	134.76	136.19
7102	NASDAQ	TROW	Tue, Aug 25, 2020	136.19	136.99	135.34	135.75
7101	NASDAQ	TROW	Mon, Aug 24, 2020	135.96	136.22	135.01	135.93
7100	NASDAQ	TROW	Fri, Aug 21, 2020	135.41	136.11	134.14	134.82
7099	NASDAQ	TROW	Thu, Aug 20, 2020	136.39	137.48	136.16	136.30
7098	NASDAQ	TROW	Wed, Aug 19, 2020	137.33	138.46	136.78	137.14
7097	NASDAQ	TROW	Tue, Aug 18, 2020	137.77	138.38	137.05	137.24
7096	NASDAQ	TROW	Mon, Aug 17, 2020	137.07	138.16	136.70	137.98
7095	NASDAQ	TROW	Fri, Aug 14, 2020	136.41	137.82	136.08	136.94
7094	NASDAQ	TROW	Thu, Aug 13, 2020	137.21	138.25	136.76	137.26
7093	NASDAQ	TROW	Wed, Aug 12, 2020	140.18	142.51	137.67	138.45
7092	NASDAQ	TROW	Tue, Aug 11, 2020	139.90	140.67	138.40	138.96
7091	NASDAQ	TROW	Mon, Aug 10, 2020	139.85	139.85	137.95	138.66
7090	NASDAQ	TROW	Fri, Aug 7, 2020	138.54	140.45	137.88	139.63
7089	NASDAQ	TROW	Thu, Aug 6, 2020	139.05	139.05	136.39	138.16
7088	NASDAQ	TROW	Wed, Aug 5, 2020	136.49	139.96	136.49	138.97
7087	NASDAQ	TROW	Tue, Aug 4, 2020	137.53	137.94	136.40	137.09
7086	NASDAQ	TROW	Mon, Aug 3, 2020	138.34	139.04	136.89	137.40
7085	NASDAQ	TROW	Fri, Jul 31, 2020	134.18	138.32	133.20	138.10
7084	NASDAQ	TROW	Thu, Jul 30, 2020	133.84	135.17	132.68	134.47
7083	NASDAQ	TROW	Wed, Jul 29, 2020	135.00	138.17	134.71	135.82
7082	NASDAQ	TROW	Tue, Jul 28, 2020	134.76	134.87	132.86	133.93
7081	NASDAQ	TROW	Mon, Jul 27, 2020	131.86	134.93	131.30	134.20
7080	NASDAQ	TROW	Fri, Jul 24, 2020	135.18	135.49	133.25	133.97
7079	NASDAQ	TROW	Thu, Jul 23, 2020	136.26	137.26	133.76	134.07
7078	NASDAQ	TROW	Wed, Jul 22, 2020	134.82	136.37	134.52	136.20
7077	NASDAQ	TROW	Tue, Jul 21, 2020	133.85	136.36	133.61	134.95
7076	NASDAQ	TROW	Mon, Jul 20, 2020	132.80	134.46	132.52	134.22
7075	NASDAQ	TROW	Fri, Jul 17, 2020	131.99	134.27	131.12	133.77
7074	NASDAQ	TROW	Thu, Jul 16, 2020	130.93	133.21	130.93	132.07
7073	NASDAQ	TROW	Wed, Jul 15, 2020	133.83	133.83	130.92	132.06
7072	NASDAQ	TROW	Tue, Jul 14, 2020	128.75	130.90	127.84	130.64
7071	NASDAQ	TROW	Mon, Jul 13, 2020	128.73	129.74	127.66	128.13
7070	NASDAQ	TROW	Fri, Jul 10, 2020	123.25	127.38	123.19	127.27
7069	NASDAQ	TROW	Thu, Jul 9, 2020	124.27	124.42	120.65	122.83
7068	NASDAQ	TROW	Wed, Jul 8, 2020	123.50	125.10	123.29	124.22
7067	NASDAQ	TROW	Tue, Jul 7, 2020	123.62	124.91	122.36	122.96
7066	NASDAQ	TROW	Mon, Jul 6, 2020	125.94	126.59	124.89	125.26
7065	NASDAQ	TROW	Thu, Jul 2, 2020	124.85	125.68	122.37	122.73
7064	NASDAQ	TROW	Wed, Jul 1, 2020	123.67	124.15	121.90	122.51
7063	NASDAQ	TROW	Tue, Jun 30, 2020	120.94	124.47	120.17	123.50
7062	NASDAQ	TROW	Mon, Jun 29, 2020	120.19	120.92	118.82	120.82
7061	NASDAQ	TROW	Fri, Jun 26, 2020	121.51	121.68	118.63	118.94
7060	NASDAQ	TROW	Thu, Jun 25, 2020	120.77	122.93	119.92	122.53
7059	NASDAQ	TROW	Wed, Jun 24, 2020	125.42	125.42	120.93	121.04
7058	NASDAQ	TROW	Tue, Jun 23, 2020	127.75	127.75	125.51	125.61
7057	NASDAQ	TROW	Mon, Jun 22, 2020	128.36	128.42	125.30	125.41
7056	NASDAQ	TROW	Fri, Jun 19, 2020	126.29	129.61	124.00	128.61
7055	NASDAQ	TROW	Thu, Jun 18, 2020	124.13	126.78	124.00	125.58
7054	NASDAQ	TROW	Wed, Jun 17, 2020	124.24	127.19	124.24	125.32
7053	NASDAQ	TROW	Tue, Jun 16, 2020	127.63	127.75	122.93	124.87
7052	NASDAQ	TROW	Mon, Jun 15, 2020	117.74	124.67	117.13	123.56
7051	NASDAQ	TROW	Fri, Jun 12, 2020	122.25	122.74	118.88	120.93
7050	NASDAQ	TROW	Thu, Jun 11, 2020	125.04	125.50	118.96	119.12
7049	NASDAQ	TROW	Wed, Jun 10, 2020	128.48	129.50	126.93	127.85
7048	NASDAQ	TROW	Tue, Jun 9, 2020	128.09	129.69	127.91	128.64
7047	NASDAQ	TROW	Mon, Jun 8, 2020	129.00	130.92	128.68	130.77
7046	NASDAQ	TROW	Fri, Jun 5, 2020	130.20	132.00	127.85	128.28
7045	NASDAQ	TROW	Thu, Jun 4, 2020	126.29	127.35	124.78	126.35
7044	NASDAQ	TROW	Wed, Jun 3, 2020	124.27	127.83	123.44	127.51
7043	NASDAQ	TROW	Tue, Jun 2, 2020	122.76	123.99	121.71	122.96
7042	NASDAQ	TROW	Mon, Jun 1, 2020	122.04	122.94	120.42	121.87
7041	NASDAQ	TROW	Fri, May 29, 2020	120.20	121.10	118.59	120.90
7040	NASDAQ	TROW	Thu, May 28, 2020	122.97	123.67	120.38	120.66
7039	NASDAQ	TROW	Wed, May 27, 2020	123.97	123.97	120.65	122.46
7038	NASDAQ	TROW	Tue, May 26, 2020	119.07	121.33	117.49	120.05
7037	NASDAQ	TROW	Fri, May 22, 2020	115.06	115.55	113.38	115.09
7036	NASDAQ	TROW	Thu, May 21, 2020	114.03	116.35	113.76	114.65
7035	NASDAQ	TROW	Wed, May 20, 2020	115.12	116.49	114.28	114.84
7034	NASDAQ	TROW	Tue, May 19, 2020	116.57	118.35	114.11	114.19
7033	NASDAQ	TROW	Mon, May 18, 2020	117.00	118.46	115.38	117.22
7032	NASDAQ	TROW	Fri, May 15, 2020	111.32	113.63	110.69	113.51
7031	NASDAQ	TROW	Thu, May 14, 2020	106.53	112.68	105.56	112.57
7030	NASDAQ	TROW	Wed, May 13, 2020	113.28	114.03	106.78	107.94
7029	NASDAQ	TROW	Tue, May 12, 2020	114.63	117.93	112.30	112.75
7028	NASDAQ	TROW	Mon, May 11, 2020	112.11	114.34	111.34	112.67
7027	NASDAQ	TROW	Fri, May 8, 2020	114.01	114.50	112.53	114.06
7026	NASDAQ	TROW	Thu, May 7, 2020	109.67	112.06	109.41	111.34
7025	NASDAQ	TROW	Wed, May 6, 2020	108.89	110.32	107.79	108.20
7024	NASDAQ	TROW	Tue, May 5, 2020	109.60	111.51	109.54	109.67
7023	NASDAQ	TROW	Mon, May 4, 2020	110.10	110.73	108.67	109.49
7022	NASDAQ	TROW	Fri, May 1, 2020	113.03	113.03	110.00	110.44
7021	NASDAQ	TROW	Thu, Apr 30, 2020	114.34	117.50	114.34	115.63
7020	NASDAQ	TROW	Wed, Apr 29, 2020	116.68	119.50	115.30	116.92
7019	NASDAQ	TROW	Tue, Apr 28, 2020	110.00	115.05	109.23	113.89
7018	NASDAQ	TROW	Mon, Apr 27, 2020	101.95	106.76	101.36	106.50
7017	NASDAQ	TROW	Fri, Apr 24, 2020	99.90	100.92	98.52	100.34
7016	NASDAQ	TROW	Thu, Apr 23, 2020	100.79	101.91	99.02	99.16
7015	NASDAQ	TROW	Wed, Apr 22, 2020	101.11	101.44	99.10	100.63
7014	NASDAQ	TROW	Tue, Apr 21, 2020	99.22	100.51	98.30	98.85
7013	NASDAQ	TROW	Mon, Apr 20, 2020	101.29	102.67	99.80	101.15
7012	NASDAQ	TROW	Fri, Apr 17, 2020	103.19	104.30	102.02	103.49
7011	NASDAQ	TROW	Thu, Apr 16, 2020	98.84	99.94	96.42	99.54
7010	NASDAQ	TROW	Wed, Apr 15, 2020	100.90	100.90	97.99	98.98
7009	NASDAQ	TROW	Tue, Apr 14, 2020	105.97	106.40	101.76	101.93
7008	NASDAQ	TROW	Mon, Apr 13, 2020	106.90	106.90	100.15	102.24
7007	NASDAQ	TROW	Thu, Apr 9, 2020	106.47	108.72	104.31	105.16
7006	NASDAQ	TROW	Wed, Apr 8, 2020	102.07	106.00	100.57	105.51
7005	NASDAQ	TROW	Tue, Apr 7, 2020	106.43	107.00	101.59	101.90
7004	NASDAQ	TROW	Mon, Apr 6, 2020	100.28	103.44	97.79	102.70
7003	NASDAQ	TROW	Fri, Apr 3, 2020	96.19	98.45	94.06	95.19
7002	NASDAQ	TROW	Thu, Apr 2, 2020	92.98	97.95	92.79	97.14
7001	NASDAQ	TROW	Wed, Apr 1, 2020	93.65	96.08	92.36	93.87
7000	NASDAQ	TROW	Tue, Mar 31, 2020	97.69	99.03	96.00	97.65
6999	NASDAQ	TROW	Mon, Mar 30, 2020	97.84	100.33	95.72	98.83
6998	NASDAQ	TROW	Fri, Mar 27, 2020	99.22	101.89	95.66	98.43
6997	NASDAQ	TROW	Thu, Mar 26, 2020	94.72	102.03	93.01	101.34
6996	NASDAQ	TROW	Wed, Mar 25, 2020	90.58	95.67	88.84	92.99
6995	NASDAQ	TROW	Tue, Mar 24, 2020	90.15	93.03	87.49	89.50
6994	NASDAQ	TROW	Mon, Mar 23, 2020	89.98	90.55	82.51	85.42
6993	NASDAQ	TROW	Fri, Mar 20, 2020	102.40	102.40	90.00	90.30
6992	NASDAQ	TROW	Thu, Mar 19, 2020	107.12	109.16	100.62	102.61
6991	NASDAQ	TROW	Wed, Mar 18, 2020	101.55	109.54	98.61	108.41
6990	NASDAQ	TROW	Tue, Mar 17, 2020	99.30	108.96	97.10	108.11
6989	NASDAQ	TROW	Mon, Mar 16, 2020	91.84	108.55	88.30	97.55
6988	NASDAQ	TROW	Fri, Mar 13, 2020	97.35	107.36	95.01	107.33
6987	NASDAQ	TROW	Thu, Mar 12, 2020	97.08	100.81	91.68	91.73
6986	NASDAQ	TROW	Wed, Mar 11, 2020	109.08	110.15	103.97	105.52
6985	NASDAQ	TROW	Tue, Mar 10, 2020	108.13	113.73	106.20	112.79
6984	NASDAQ	TROW	Mon, Mar 9, 2020	106.15	110.81	103.50	103.64
6983	NASDAQ	TROW	Fri, Mar 6, 2020	116.78	118.37	113.89	116.75
6982	NASDAQ	TROW	Thu, Mar 5, 2020	125.04	125.23	119.96	122.01
6981	NASDAQ	TROW	Wed, Mar 4, 2020	125.36	128.94	124.04	128.76
6980	NASDAQ	TROW	Tue, Mar 3, 2020	124.44	126.59	121.10	123.49
6979	NASDAQ	TROW	Mon, Mar 2, 2020	119.11	125.67	117.76	125.48
6978	NASDAQ	TROW	Fri, Feb 28, 2020	115.93	118.11	113.69	118.01
6977	NASDAQ	TROW	Thu, Feb 27, 2020	123.86	125.30	119.76	119.84
6976	NASDAQ	TROW	Wed, Feb 26, 2020	127.20	129.35	126.58	126.61
6975	NASDAQ	TROW	Tue, Feb 25, 2020	132.74	133.20	125.98	126.54
6974	NASDAQ	TROW	Mon, Feb 24, 2020	132.36	133.23	130.91	131.75
6973	NASDAQ	TROW	Fri, Feb 21, 2020	137.64	137.64	134.84	136.27
6972	NASDAQ	TROW	Thu, Feb 20, 2020	138.91	139.35	136.83	137.74
6971	NASDAQ	TROW	Wed, Feb 19, 2020	138.33	139.36	137.50	139.06
6970	NASDAQ	TROW	Tue, Feb 18, 2020	137.40	138.20	136.64	137.78
6969	NASDAQ	TROW	Fri, Feb 14, 2020	136.46	137.49	136.11	137.39
6968	NASDAQ	TROW	Thu, Feb 13, 2020	138.01	138.01	136.13	136.42
6967	NASDAQ	TROW	Wed, Feb 12, 2020	138.87	139.50	137.12	138.48
6966	NASDAQ	TROW	Tue, Feb 11, 2020	139.05	139.82	138.26	138.61
6965	NASDAQ	TROW	Mon, Feb 10, 2020	138.00	138.80	137.41	138.48
6964	NASDAQ	TROW	Fri, Feb 7, 2020	137.29	138.57	136.77	138.24
6963	NASDAQ	TROW	Thu, Feb 6, 2020	138.20	139.47	136.95	137.77
6962	NASDAQ	TROW	Wed, Feb 5, 2020	138.98	138.99	135.69	137.94
6961	NASDAQ	TROW	Tue, Feb 4, 2020	136.50	137.90	135.70	136.81
6960	NASDAQ	TROW	Mon, Feb 3, 2020	134.28	136.00	133.15	134.52
6959	NASDAQ	TROW	Fri, Jan 31, 2020	136.25	136.34	133.09	133.53
6958	NASDAQ	TROW	Thu, Jan 30, 2020	132.40	136.65	132.28	136.57
6957	NASDAQ	TROW	Wed, Jan 29, 2020	134.15	137.49	132.50	136.12
6956	NASDAQ	TROW	Tue, Jan 28, 2020	130.09	131.94	129.07	131.30
6955	NASDAQ	TROW	Mon, Jan 27, 2020	130.02	130.70	127.43	128.54
6954	NASDAQ	TROW	Fri, Jan 24, 2020	133.96	134.56	130.37	131.18
6953	NASDAQ	TROW	Thu, Jan 23, 2020	131.44	133.25	130.64	133.21
6952	NASDAQ	TROW	Wed, Jan 22, 2020	132.91	133.55	132.24	132.57
6951	NASDAQ	TROW	Tue, Jan 21, 2020	131.74	132.92	131.60	132.30
6950	NASDAQ	TROW	Fri, Jan 17, 2020	132.49	132.76	131.59	132.26
6949	NASDAQ	TROW	Thu, Jan 16, 2020	131.02	132.04	130.74	132.02
6948	NASDAQ	TROW	Wed, Jan 15, 2020	129.72	130.72	129.01	130.15
6947	NASDAQ	TROW	Tue, Jan 14, 2020	131.04	131.25	129.42	129.73
6946	NASDAQ	TROW	Mon, Jan 13, 2020	127.97	131.07	127.82	131.03
6945	NASDAQ	TROW	Fri, Jan 10, 2020	128.43	128.87	127.13	127.46
6944	NASDAQ	TROW	Thu, Jan 9, 2020	127.69	128.48	126.83	128.28
6943	NASDAQ	TROW	Wed, Jan 8, 2020	126.50	128.00	126.25	127.22
6942	NASDAQ	TROW	Tue, Jan 7, 2020	125.42	126.67	125.25	126.02
6941	NASDAQ	TROW	Mon, Jan 6, 2020	124.16	125.57	123.28	125.52
6940	NASDAQ	TROW	Fri, Jan 3, 2020	123.90	125.54	123.11	124.75
6939	NASDAQ	TROW	Thu, Jan 2, 2020	122.35	125.17	122.25	125.16
6938	NASDAQ	TROW	Tue, Dec 31, 2019	121.45	122.17	120.93	121.84
6937	NASDAQ	TROW	Mon, Dec 30, 2019	123.32	123.32	121.45	121.81
6936	NASDAQ	TROW	Fri, Dec 27, 2019	123.00	123.24	122.55	122.82
6935	NASDAQ	TROW	Thu, Dec 26, 2019	122.95	122.95	122.09	122.87
6934	NASDAQ	TROW	Tue, Dec 24, 2019	121.99	122.43	121.19	122.20
6933	NASDAQ	TROW	Mon, Dec 23, 2019	123.18	123.18	121.50	121.62
6932	NASDAQ	TROW	Fri, Dec 20, 2019	123.86	123.86	121.85	122.54
6931	NASDAQ	TROW	Thu, Dec 19, 2019	122.10	122.70	121.93	122.52
6930	NASDAQ	TROW	Wed, Dec 18, 2019	123.20	123.62	121.91	122.40
6929	NASDAQ	TROW	Tue, Dec 17, 2019	123.31	123.71	122.74	123.02
6928	NASDAQ	TROW	Mon, Dec 16, 2019	124.25	124.70	123.12	123.24
6927	NASDAQ	TROW	Fri, Dec 13, 2019	124.09	124.61	122.70	123.22
6926	NASDAQ	TROW	Thu, Dec 12, 2019	123.68	126.16	123.04	125.35
6925	NASDAQ	TROW	Wed, Dec 11, 2019	122.73	123.75	122.34	123.61
6924	NASDAQ	TROW	Tue, Dec 10, 2019	124.00	124.00	122.21	122.35
6923	NASDAQ	TROW	Mon, Dec 9, 2019	123.54	124.98	123.25	124.50
6922	NASDAQ	TROW	Fri, Dec 6, 2019	124.59	124.60	123.80	123.90
6921	NASDAQ	TROW	Thu, Dec 5, 2019	122.44	123.11	121.98	123.00
6920	NASDAQ	TROW	Wed, Dec 4, 2019	121.37	122.37	120.89	121.72
6919	NASDAQ	TROW	Tue, Dec 3, 2019	120.42	120.88	118.94	120.79
6918	NASDAQ	TROW	Mon, Dec 2, 2019	123.69	123.91	122.17	122.26
6917	NASDAQ	TROW	Fri, Nov 29, 2019	123.51	124.00	123.16	123.56
6916	NASDAQ	TROW	Wed, Nov 27, 2019	123.03	123.96	122.55	123.71
6915	NASDAQ	TROW	Tue, Nov 26, 2019	122.40	122.88	121.55	122.83
6914	NASDAQ	TROW	Mon, Nov 25, 2019	121.63	122.62	121.09	122.58
6913	NASDAQ	TROW	Fri, Nov 22, 2019	121.01	121.15	120.09	121.02
6912	NASDAQ	TROW	Thu, Nov 21, 2019	120.83	121.14	118.79	120.03
6911	NASDAQ	TROW	Wed, Nov 20, 2019	121.28	121.60	119.81	120.93
6910	NASDAQ	TROW	Tue, Nov 19, 2019	121.86	122.59	121.16	121.97
6909	NASDAQ	TROW	Mon, Nov 18, 2019	121.00	121.51	120.36	121.36
6908	NASDAQ	TROW	Fri, Nov 15, 2019	121.70	122.13	121.04	121.46
6907	NASDAQ	TROW	Thu, Nov 14, 2019	120.61	121.27	119.86	120.91
6906	NASDAQ	TROW	Wed, Nov 13, 2019	120.39	120.65	119.27	120.59
6905	NASDAQ	TROW	Tue, Nov 12, 2019	120.53	121.86	119.88	121.23
6904	NASDAQ	TROW	Mon, Nov 11, 2019	119.04	120.44	118.51	120.42
6903	NASDAQ	TROW	Fri, Nov 8, 2019	119.85	119.94	118.64	119.58
6902	NASDAQ	TROW	Thu, Nov 7, 2019	121.15	121.80	120.12	120.38
6901	NASDAQ	TROW	Wed, Nov 6, 2019	119.74	120.19	118.96	120.06
6900	NASDAQ	TROW	Tue, Nov 5, 2019	117.71	120.00	117.71	119.13
6899	NASDAQ	TROW	Mon, Nov 4, 2019	118.08	118.91	117.17	118.53
6898	NASDAQ	TROW	Fri, Nov 1, 2019	117.00	117.76	116.39	116.97
6897	NASDAQ	TROW	Thu, Oct 31, 2019	117.11	117.57	115.14	115.80
6896	NASDAQ	TROW	Wed, Oct 30, 2019	117.07	118.00	116.70	117.57
6895	NASDAQ	TROW	Tue, Oct 29, 2019	116.56	118.44	116.56	117.76
6894	NASDAQ	TROW	Mon, Oct 28, 2019	114.46	117.62	114.01	117.08
6893	NASDAQ	TROW	Fri, Oct 25, 2019	113.54	114.00	112.00	113.71
6892	NASDAQ	TROW	Thu, Oct 24, 2019	110.95	113.52	108.76	113.35
6891	NASDAQ	TROW	Wed, Oct 23, 2019	108.24	109.80	108.00	108.38
6890	NASDAQ	TROW	Tue, Oct 22, 2019	111.26	111.26	107.90	108.19
6889	NASDAQ	TROW	Mon, Oct 21, 2019	110.08	111.01	110.03	110.94
6888	NASDAQ	TROW	Fri, Oct 18, 2019	110.41	110.44	108.49	109.41
6887	NASDAQ	TROW	Thu, Oct 17, 2019	111.69	111.92	110.13	110.25
6886	NASDAQ	TROW	Wed, Oct 16, 2019	111.35	111.76	110.37	111.07
6885	NASDAQ	TROW	Tue, Oct 15, 2019	110.91	112.48	110.09	111.38
6884	NASDAQ	TROW	Mon, Oct 14, 2019	110.33	110.72	109.92	110.32
6883	NASDAQ	TROW	Fri, Oct 11, 2019	110.42	112.27	110.13	110.94
6882	NASDAQ	TROW	Thu, Oct 10, 2019	108.31	109.78	108.26	108.51
6881	NASDAQ	TROW	Wed, Oct 9, 2019	108.76	108.98	107.87	108.06
6880	NASDAQ	TROW	Tue, Oct 8, 2019	109.05	109.47	107.43	107.74
6879	NASDAQ	TROW	Mon, Oct 7, 2019	110.29	111.18	109.77	109.93
6878	NASDAQ	TROW	Fri, Oct 4, 2019	109.68	111.21	109.31	110.98
6877	NASDAQ	TROW	Thu, Oct 3, 2019	108.45	109.82	107.37	109.53
6876	NASDAQ	TROW	Wed, Oct 2, 2019	110.72	110.72	108.52	109.05
6875	NASDAQ	TROW	Tue, Oct 1, 2019	114.09	114.74	111.18	111.41
6874	NASDAQ	TROW	Mon, Sep 30, 2019	113.69	114.95	112.63	114.25
6873	NASDAQ	TROW	Fri, Sep 27, 2019	111.42	113.85	111.42	113.03
6872	NASDAQ	TROW	Thu, Sep 26, 2019	114.41	114.41	111.91	112.03
6871	NASDAQ	TROW	Wed, Sep 25, 2019	114.40	114.73	110.88	114.32
6870	NASDAQ	TROW	Tue, Sep 24, 2019	115.52	116.30	113.54	114.27
6869	NASDAQ	TROW	Mon, Sep 23, 2019	113.67	115.06	113.34	114.84
6868	NASDAQ	TROW	Fri, Sep 20, 2019	116.40	116.47	114.06	114.34
6867	NASDAQ	TROW	Thu, Sep 19, 2019	116.99	117.40	115.78	116.00
6866	NASDAQ	TROW	Wed, Sep 18, 2019	117.74	117.80	115.94	117.11
6865	NASDAQ	TROW	Tue, Sep 17, 2019	116.63	117.98	115.63	117.94
6864	NASDAQ	TROW	Mon, Sep 16, 2019	117.61	118.14	116.43	116.85
6863	NASDAQ	TROW	Fri, Sep 13, 2019	119.04	119.42	118.30	118.94
6862	NASDAQ	TROW	Thu, Sep 12, 2019	120.99	120.99	117.26	118.12
6861	NASDAQ	TROW	Wed, Sep 11, 2019	117.88	120.14	116.71	120.09
6860	NASDAQ	TROW	Tue, Sep 10, 2019	117.99	118.17	115.98	117.85
6859	NASDAQ	TROW	Mon, Sep 9, 2019	116.61	117.86	115.99	117.72
6858	NASDAQ	TROW	Fri, Sep 6, 2019	115.30	116.01	114.97	115.62
6857	NASDAQ	TROW	Thu, Sep 5, 2019	112.79	115.29	112.35	115.05
6856	NASDAQ	TROW	Wed, Sep 4, 2019	111.04	111.88	110.05	110.98
6855	NASDAQ	TROW	Tue, Sep 3, 2019	109.83	111.26	108.85	109.75
6854	NASDAQ	TROW	Fri, Aug 30, 2019	110.66	111.95	110.23	110.62
6853	NASDAQ	TROW	Thu, Aug 29, 2019	109.14	110.23	106.96	109.99
6852	NASDAQ	TROW	Wed, Aug 28, 2019	106.43	107.95	105.91	107.77
6851	NASDAQ	TROW	Tue, Aug 27, 2019	107.31	107.98	106.50	107.08
6850	NASDAQ	TROW	Mon, Aug 26, 2019	106.69	107.11	105.27	106.66
6849	NASDAQ	TROW	Fri, Aug 23, 2019	108.50	109.05	104.93	105.61
6848	NASDAQ	TROW	Thu, Aug 22, 2019	109.38	109.75	108.07	109.18
6847	NASDAQ	TROW	Wed, Aug 21, 2019	109.07	109.11	108.32	108.77
6846	NASDAQ	TROW	Tue, Aug 20, 2019	108.93	109.19	107.75	107.82
6845	NASDAQ	TROW	Mon, Aug 19, 2019	109.26	110.03	108.58	109.62
6844	NASDAQ	TROW	Fri, Aug 16, 2019	106.32	107.81	106.01	107.37
6843	NASDAQ	TROW	Thu, Aug 15, 2019	105.72	106.53	104.74	105.46
6842	NASDAQ	TROW	Wed, Aug 14, 2019	106.13	107.40	105.11	105.36
6841	NASDAQ	TROW	Tue, Aug 13, 2019	106.65	109.33	105.95	108.56
6840	NASDAQ	TROW	Mon, Aug 12, 2019	107.45	108.62	106.12	106.61
6839	NASDAQ	TROW	Fri, Aug 9, 2019	109.46	109.60	107.67	108.65
6838	NASDAQ	TROW	Thu, Aug 8, 2019	108.52	110.30	107.66	110.25
6837	NASDAQ	TROW	Wed, Aug 7, 2019	106.58	107.65	104.93	107.04
6836	NASDAQ	TROW	Tue, Aug 6, 2019	106.81	107.58	105.35	107.26
6835	NASDAQ	TROW	Mon, Aug 5, 2019	108.40	108.59	105.06	105.71
6834	NASDAQ	TROW	Fri, Aug 2, 2019	109.99	110.77	107.96	110.05
6833	NASDAQ	TROW	Thu, Aug 1, 2019	113.53	114.10	109.73	110.47
6832	NASDAQ	TROW	Wed, Jul 31, 2019	115.42	115.91	112.39	113.39
6831	NASDAQ	TROW	Tue, Jul 30, 2019	114.07	115.42	113.56	115.36
6830	NASDAQ	TROW	Mon, Jul 29, 2019	115.50	116.28	114.76	114.96
6829	NASDAQ	TROW	Fri, Jul 26, 2019	114.55	115.68	114.08	115.20
6828	NASDAQ	TROW	Thu, Jul 25, 2019	113.41	114.95	113.11	113.92
6827	NASDAQ	TROW	Wed, Jul 24, 2019	109.55	113.34	109.44	113.27
6826	NASDAQ	TROW	Tue, Jul 23, 2019	109.65	110.80	109.21	110.53
6825	NASDAQ	TROW	Mon, Jul 22, 2019	108.32	108.98	107.45	108.87
6824	NASDAQ	TROW	Fri, Jul 19, 2019	109.97	109.99	108.13	108.47
6823	NASDAQ	TROW	Thu, Jul 18, 2019	108.88	109.79	108.30	109.63
6822	NASDAQ	TROW	Wed, Jul 17, 2019	110.61	110.61	108.79	108.88
6821	NASDAQ	TROW	Tue, Jul 16, 2019	110.87	111.45	110.29	110.36
6820	NASDAQ	TROW	Mon, Jul 15, 2019	110.62	110.86	110.08	110.38
6819	NASDAQ	TROW	Fri, Jul 12, 2019	109.87	110.71	109.08	110.61
6818	NASDAQ	TROW	Thu, Jul 11, 2019	110.06	110.06	107.74	109.32
6817	NASDAQ	TROW	Wed, Jul 10, 2019	109.96	110.97	109.18	109.45
6816	NASDAQ	TROW	Tue, Jul 9, 2019	108.55	109.87	108.44	109.82
6815	NASDAQ	TROW	Mon, Jul 8, 2019	109.78	110.38	108.71	108.96
6814	NASDAQ	TROW	Fri, Jul 5, 2019	109.88	110.45	108.78	110.42
6813	NASDAQ	TROW	Wed, Jul 3, 2019	109.08	110.25	108.69	109.71
6812	NASDAQ	TROW	Tue, Jul 2, 2019	109.04	109.26	107.96	108.60
6811	NASDAQ	TROW	Mon, Jul 1, 2019	111.46	111.46	108.15	109.05
6810	NASDAQ	TROW	Fri, Jun 28, 2019	109.50	110.33	108.74	109.71
6809	NASDAQ	TROW	Thu, Jun 27, 2019	107.45	108.81	106.73	108.54
6808	NASDAQ	TROW	Wed, Jun 26, 2019	106.04	107.20	105.71	106.89
6807	NASDAQ	TROW	Tue, Jun 25, 2019	107.24	107.24	105.56	105.92
6806	NASDAQ	TROW	Mon, Jun 24, 2019	108.60	108.91	106.58	107.06
6805	NASDAQ	TROW	Fri, Jun 21, 2019	109.83	109.84	108.25	108.32
6804	NASDAQ	TROW	Thu, Jun 20, 2019	109.13	110.50	108.07	109.59
6803	NASDAQ	TROW	Wed, Jun 19, 2019	107.39	108.00	106.39	107.84
6802	NASDAQ	TROW	Tue, Jun 18, 2019	105.54	108.00	105.41	107.40
6801	NASDAQ	TROW	Mon, Jun 17, 2019	106.05	106.29	104.87	105.05
6800	NASDAQ	TROW	Fri, Jun 14, 2019	102.66	106.12	102.66	105.94
6799	NASDAQ	TROW	Thu, Jun 13, 2019	105.47	106.35	104.73	106.09
6798	NASDAQ	TROW	Wed, Jun 12, 2019	106.69	106.81	105.16	105.86
6797	NASDAQ	TROW	Tue, Jun 11, 2019	107.80	108.50	106.28	106.67
6796	NASDAQ	TROW	Mon, Jun 10, 2019	106.65	107.73	106.22	106.97
6795	NASDAQ	TROW	Fri, Jun 7, 2019	104.25	105.84	103.79	105.69
6794	NASDAQ	TROW	Thu, Jun 6, 2019	103.65	104.05	102.90	103.73
6793	NASDAQ	TROW	Wed, Jun 5, 2019	103.10	103.51	101.57	103.44
6792	NASDAQ	TROW	Tue, Jun 4, 2019	100.96	102.86	99.89	102.85
6791	NASDAQ	TROW	Mon, Jun 3, 2019	101.38	101.71	98.69	99.42
6790	NASDAQ	TROW	Fri, May 31, 2019	101.54	101.96	100.71	101.14
6789	NASDAQ	TROW	Thu, May 30, 2019	102.55	103.38	101.98	102.63
6788	NASDAQ	TROW	Wed, May 29, 2019	101.35	102.32	100.47	102.21
6787	NASDAQ	TROW	Tue, May 28, 2019	103.49	103.75	101.90	101.94
6786	NASDAQ	TROW	Fri, May 24, 2019	103.55	103.94	102.86	103.75
6785	NASDAQ	TROW	Thu, May 23, 2019	104.22	104.30	102.29	102.79
6784	NASDAQ	TROW	Wed, May 22, 2019	105.31	105.84	104.90	105.28
6783	NASDAQ	TROW	Tue, May 21, 2019	105.03	105.89	104.88	105.68
6782	NASDAQ	TROW	Mon, May 20, 2019	104.03	104.63	103.36	104.13
6781	NASDAQ	TROW	Fri, May 17, 2019	104.52	106.31	103.68	104.38
6780	NASDAQ	TROW	Thu, May 16, 2019	104.35	106.27	104.13	105.31
6779	NASDAQ	TROW	Wed, May 15, 2019	102.06	104.56	101.99	103.96
6778	NASDAQ	TROW	Tue, May 14, 2019	101.53	104.00	101.32	103.20
6777	NASDAQ	TROW	Mon, May 13, 2019	103.54	104.44	100.96	101.13
6776	NASDAQ	TROW	Fri, May 10, 2019	102.59	106.10	102.06	105.59
6775	NASDAQ	TROW	Thu, May 9, 2019	102.02	103.14	100.52	102.84
6774	NASDAQ	TROW	Wed, May 8, 2019	103.01	103.85	102.93	102.99
6773	NASDAQ	TROW	Tue, May 7, 2019	104.33	105.25	102.49	103.30
6772	NASDAQ	TROW	Mon, May 6, 2019	105.06	106.20	104.22	105.74
6771	NASDAQ	TROW	Fri, May 3, 2019	105.70	106.92	105.62	106.86
6770	NASDAQ	TROW	Thu, May 2, 2019	106.31	106.84	104.09	105.26
6769	NASDAQ	TROW	Wed, May 1, 2019	107.94	107.94	105.96	106.07
6768	NASDAQ	TROW	Tue, Apr 30, 2019	107.42	107.64	106.20	107.50
6767	NASDAQ	TROW	Mon, Apr 29, 2019	108.07	108.41	107.24	107.28
6766	NASDAQ	TROW	Fri, Apr 26, 2019	107.79	108.17	106.08	108.05
6765	NASDAQ	TROW	Thu, Apr 25, 2019	109.59	109.61	107.50	107.66
6764	NASDAQ	TROW	Wed, Apr 24, 2019	111.73	111.73	106.15	109.76
6763	NASDAQ	TROW	Tue, Apr 23, 2019	106.47	107.78	105.31	107.50
6762	NASDAQ	TROW	Mon, Apr 22, 2019	105.85	106.75	105.25	106.49
6761	NASDAQ	TROW	Thu, Apr 18, 2019	106.04	106.26	105.22	105.90
6760	NASDAQ	TROW	Wed, Apr 17, 2019	107.00	107.00	105.54	106.09
6759	NASDAQ	TROW	Tue, Apr 16, 2019	105.36	106.85	105.08	106.68
6758	NASDAQ	TROW	Mon, Apr 15, 2019	106.00	106.29	104.62	104.95
6757	NASDAQ	TROW	Fri, Apr 12, 2019	106.17	106.47	104.78	105.90
6756	NASDAQ	TROW	Thu, Apr 11, 2019	104.59	105.62	104.31	104.75
6755	NASDAQ	TROW	Wed, Apr 10, 2019	104.00	104.09	102.31	104.05
6754	NASDAQ	TROW	Tue, Apr 9, 2019	104.07	104.49	103.26	103.82
6753	NASDAQ	TROW	Mon, Apr 8, 2019	104.44	104.79	104.10	104.50
6752	NASDAQ	TROW	Fri, Apr 5, 2019	103.49	104.55	103.11	104.44
6751	NASDAQ	TROW	Thu, Apr 4, 2019	103.25	103.78	102.31	103.01
6750	NASDAQ	TROW	Wed, Apr 3, 2019	103.94	104.29	103.22	103.30
6749	NASDAQ	TROW	Tue, Apr 2, 2019	103.33	103.69	102.80	103.27
6748	NASDAQ	TROW	Mon, Apr 1, 2019	101.34	103.63	101.31	103.30
6747	NASDAQ	TROW	Fri, Mar 29, 2019	100.03	100.28	99.45	100.12
6746	NASDAQ	TROW	Thu, Mar 28, 2019	99.24	99.93	98.74	99.09
6745	NASDAQ	TROW	Wed, Mar 27, 2019	100.08	100.75	98.39	99.09
6744	NASDAQ	TROW	Tue, Mar 26, 2019	99.07	99.97	98.68	99.89
6743	NASDAQ	TROW	Mon, Mar 25, 2019	98.90	99.39	97.57	98.22
6742	NASDAQ	TROW	Fri, Mar 22, 2019	101.49	101.68	98.36	98.76
6741	NASDAQ	TROW	Thu, Mar 21, 2019	100.60	102.51	100.05	102.31
6740	NASDAQ	TROW	Wed, Mar 20, 2019	102.57	102.57	100.71	100.86
6739	NASDAQ	TROW	Tue, Mar 19, 2019	102.99	104.17	102.29	102.64
6738	NASDAQ	TROW	Mon, Mar 18, 2019	102.51	103.16	102.40	102.85
6737	NASDAQ	TROW	Fri, Mar 15, 2019	100.46	102.57	100.19	102.44
6736	NASDAQ	TROW	Thu, Mar 14, 2019	100.95	100.95	99.82	100.68
6735	NASDAQ	TROW	Wed, Mar 13, 2019	100.95	101.46	100.30	101.35
6734	NASDAQ	TROW	Tue, Mar 12, 2019	99.24	100.59	99.24	100.43
6733	NASDAQ	TROW	Mon, Mar 11, 2019	97.46	99.15	97.46	99.09
6732	NASDAQ	TROW	Fri, Mar 8, 2019	95.56	96.92	95.07	96.84
6731	NASDAQ	TROW	Thu, Mar 7, 2019	97.82	98.15	96.04	96.27
6730	NASDAQ	TROW	Wed, Mar 6, 2019	98.88	99.26	98.05	98.06
6729	NASDAQ	TROW	Tue, Mar 5, 2019	99.74	99.74	98.76	98.81
6728	NASDAQ	TROW	Mon, Mar 4, 2019	101.13	101.74	98.77	99.54
6727	NASDAQ	TROW	Fri, Mar 1, 2019	100.91	102.33	100.52	100.67
6726	NASDAQ	TROW	Thu, Feb 28, 2019	100.40	100.82	99.61	100.43
6725	NASDAQ	TROW	Wed, Feb 27, 2019	98.43	100.30	98.27	100.24
6724	NASDAQ	TROW	Tue, Feb 26, 2019	97.97	99.13	97.51	98.51
6723	NASDAQ	TROW	Mon, Feb 25, 2019	98.80	99.56	97.87	98.11
6722	NASDAQ	TROW	Fri, Feb 22, 2019	97.19	98.13	97.19	98.05
6721	NASDAQ	TROW	Thu, Feb 21, 2019	98.26	98.36	96.68	97.10
6720	NASDAQ	TROW	Wed, Feb 20, 2019	97.03	98.18	96.58	98.18
6719	NASDAQ	TROW	Tue, Feb 19, 2019	97.34	97.58	96.44	97.40
6718	NASDAQ	TROW	Fri, Feb 15, 2019	97.79	97.84	96.76	97.58
6717	NASDAQ	TROW	Thu, Feb 14, 2019	97.57	98.04	96.57	97.34
6716	NASDAQ	TROW	Wed, Feb 13, 2019	97.44	98.93	97.44	98.13
6715	NASDAQ	TROW	Tue, Feb 12, 2019	93.72	97.15	93.63	97.09
6714	NASDAQ	TROW	Mon, Feb 11, 2019	92.98	93.07	92.44	92.67
6713	NASDAQ	TROW	Fri, Feb 8, 2019	93.54	93.80	91.38	92.38
6712	NASDAQ	TROW	Thu, Feb 7, 2019	93.84	94.49	92.76	93.74
6711	NASDAQ	TROW	Wed, Feb 6, 2019	94.55	95.08	93.86	94.22
6710	NASDAQ	TROW	Tue, Feb 5, 2019	95.24	95.93	93.83	94.60
6709	NASDAQ	TROW	Mon, Feb 4, 2019	94.46	95.19	93.81	95.17
6708	NASDAQ	TROW	Fri, Feb 1, 2019	93.45	94.50	93.10	94.15
6707	NASDAQ	TROW	Thu, Jan 31, 2019	89.50	93.60	89.50	93.46
6706	NASDAQ	TROW	Wed, Jan 30, 2019	90.01	90.67	86.61	89.24
6705	NASDAQ	TROW	Tue, Jan 29, 2019	94.85	94.91	92.72	92.75
6704	NASDAQ	TROW	Mon, Jan 28, 2019	93.96	94.63	93.50	94.45
6703	NASDAQ	TROW	Fri, Jan 25, 2019	94.60	95.46	94.34	94.55
6702	NASDAQ	TROW	Thu, Jan 24, 2019	93.49	94.37	93.25	93.86
6701	NASDAQ	TROW	Wed, Jan 23, 2019	94.75	94.75	92.75	93.62
6700	NASDAQ	TROW	Tue, Jan 22, 2019	96.18	96.31	94.02	94.47
6699	NASDAQ	TROW	Fri, Jan 18, 2019	95.73	96.77	95.16	96.61
6698	NASDAQ	TROW	Thu, Jan 17, 2019	94.51	95.42	93.33	94.74
6697	NASDAQ	TROW	Wed, Jan 16, 2019	93.19	95.84	93.00	95.27
6696	NASDAQ	TROW	Tue, Jan 15, 2019	91.17	92.77	91.07	92.75
6695	NASDAQ	TROW	Mon, Jan 14, 2019	89.35	92.08	89.23	91.19
6694	NASDAQ	TROW	Fri, Jan 11, 2019	91.74	91.74	89.54	90.25
6693	NASDAQ	TROW	Thu, Jan 10, 2019	92.44	92.82	91.40	92.29
6692	NASDAQ	TROW	Wed, Jan 9, 2019	93.15	93.68	91.51	92.65
6691	NASDAQ	TROW	Tue, Jan 8, 2019	92.68	93.32	91.43	92.32
6690	NASDAQ	TROW	Mon, Jan 7, 2019	92.06	92.91	91.14	91.85
6689	NASDAQ	TROW	Fri, Jan 4, 2019	89.99	92.06	89.21	91.98
6688	NASDAQ	TROW	Thu, Jan 3, 2019	91.01	91.64	88.58	88.81
6687	NASDAQ	TROW	Wed, Jan 2, 2019	90.22	92.42	90.22	91.84
6686	NASDAQ	TROW	Mon, Dec 31, 2018	92.08	92.69	91.33	92.32
6685	NASDAQ	TROW	Fri, Dec 28, 2018	91.79	92.42	90.68	91.34
6684	NASDAQ	TROW	Thu, Dec 27, 2018	88.02	91.37	88.00	91.31
6683	NASDAQ	TROW	Wed, Dec 26, 2018	85.50	89.73	84.59	89.65
6682	NASDAQ	TROW	Mon, Dec 24, 2018	86.22	87.53	84.79	84.95
6681	NASDAQ	TROW	Fri, Dec 21, 2018	87.88	90.33	86.39	86.78
6680	NASDAQ	TROW	Thu, Dec 20, 2018	87.72	88.99	86.91	87.30
6679	NASDAQ	TROW	Wed, Dec 19, 2018	91.22	92.12	88.07	88.41
6678	NASDAQ	TROW	Tue, Dec 18, 2018	91.81	92.64	90.33	90.80
6677	NASDAQ	TROW	Mon, Dec 17, 2018	91.96	93.33	90.69	91.03
6676	NASDAQ	TROW	Fri, Dec 14, 2018	92.30	93.42	91.58	91.97
6675	NASDAQ	TROW	Thu, Dec 13, 2018	93.38	93.61	91.86	93.26
6674	NASDAQ	TROW	Wed, Dec 12, 2018	93.75	95.32	93.12	94.02
6673	NASDAQ	TROW	Tue, Dec 11, 2018	94.28	94.91	91.44	92.03
6672	NASDAQ	TROW	Mon, Dec 10, 2018	93.08	93.88	90.78	92.45
6671	NASDAQ	TROW	Fri, Dec 7, 2018	94.76	96.63	93.17	93.28
6670	NASDAQ	TROW	Thu, Dec 6, 2018	93.05	94.98	91.51	94.86
6669	NASDAQ	TROW	Tue, Dec 4, 2018	99.47	99.53	95.00	95.27
6668	NASDAQ	TROW	Mon, Dec 3, 2018	100.67	101.47	99.02	99.58
6667	NASDAQ	TROW	Fri, Nov 30, 2018	97.35	99.61	96.56	99.36
6666	NASDAQ	TROW	Thu, Nov 29, 2018	97.63	98.95	97.09	97.87
6665	NASDAQ	TROW	Wed, Nov 28, 2018	94.96	98.40	94.34	98.34
6664	NASDAQ	TROW	Tue, Nov 27, 2018	95.49	95.84	94.36	94.87
6663	NASDAQ	TROW	Mon, Nov 26, 2018	95.90	96.86	95.26	95.96
6662	NASDAQ	TROW	Fri, Nov 23, 2018	93.73	95.55	93.41	94.65
6661	NASDAQ	TROW	Wed, Nov 21, 2018	92.66	95.11	92.46	94.51
6660	NASDAQ	TROW	Tue, Nov 20, 2018	93.70	94.49	91.48	92.00
6659	NASDAQ	TROW	Mon, Nov 19, 2018	95.85	95.89	93.75	94.96
6658	NASDAQ	TROW	Fri, Nov 16, 2018	95.64	96.42	94.79	95.87
6657	NASDAQ	TROW	Thu, Nov 15, 2018	93.74	96.07	93.30	96.06
6656	NASDAQ	TROW	Wed, Nov 14, 2018	96.78	97.44	93.54	94.54
6655	NASDAQ	TROW	Tue, Nov 13, 2018	96.17	97.17	95.15	95.86
6654	NASDAQ	TROW	Mon, Nov 12, 2018	97.77	98.46	95.40	95.58
6653	NASDAQ	TROW	Fri, Nov 9, 2018	99.77	99.77	97.40	98.48
6652	NASDAQ	TROW	Thu, Nov 8, 2018	100.69	101.23	99.34	99.89
6651	NASDAQ	TROW	Wed, Nov 7, 2018	100.06	101.60	98.70	101.50
6650	NASDAQ	TROW	Tue, Nov 6, 2018	97.71	99.20	97.63	99.13
6649	NASDAQ	TROW	Mon, Nov 5, 2018	96.85	97.96	96.17	97.42
6648	NASDAQ	TROW	Fri, Nov 2, 2018	98.60	99.47	96.43	96.93
6647	NASDAQ	TROW	Thu, Nov 1, 2018	96.89	98.36	95.81	98.02
6646	NASDAQ	TROW	Wed, Oct 31, 2018	97.57	98.93	96.91	96.99
6645	NASDAQ	TROW	Tue, Oct 30, 2018	94.40	96.39	93.68	96.22
6644	NASDAQ	TROW	Mon, Oct 29, 2018	95.55	96.99	92.12	93.77
6643	NASDAQ	TROW	Fri, Oct 26, 2018	94.07	95.20	92.20	93.87
6642	NASDAQ	TROW	Thu, Oct 25, 2018	94.98	97.15	92.01	95.52
6641	NASDAQ	TROW	Wed, Oct 24, 2018	98.02	98.02	93.31	93.87
6640	NASDAQ	TROW	Tue, Oct 23, 2018	96.34	98.57	95.37	97.82
6639	NASDAQ	TROW	Mon, Oct 22, 2018	100.71	101.38	99.34	99.40
6638	NASDAQ	TROW	Fri, Oct 19, 2018	99.98	101.84	99.63	100.06
6637	NASDAQ	TROW	Thu, Oct 18, 2018	102.42	102.97	99.57	99.85
6636	NASDAQ	TROW	Wed, Oct 17, 2018	101.78	103.27	100.83	102.66
6635	NASDAQ	TROW	Tue, Oct 16, 2018	101.43	102.24	100.08	101.96
6634	NASDAQ	TROW	Mon, Oct 15, 2018	99.58	101.86	98.03	100.67
6633	NASDAQ	TROW	Fri, Oct 12, 2018	101.01	101.73	98.79	100.21
6632	NASDAQ	TROW	Thu, Oct 11, 2018	101.55	102.52	98.26	98.51
6631	NASDAQ	TROW	Wed, Oct 10, 2018	107.75	107.95	101.39	101.55
6630	NASDAQ	TROW	Tue, Oct 9, 2018	108.63	109.20	107.71	107.99
6629	NASDAQ	TROW	Mon, Oct 8, 2018	108.72	109.98	108.02	109.23
6628	NASDAQ	TROW	Fri, Oct 5, 2018	111.24	111.57	108.94	109.32
6627	NASDAQ	TROW	Thu, Oct 4, 2018	111.52	112.30	110.02	110.80
6626	NASDAQ	TROW	Wed, Oct 3, 2018	111.56	112.55	111.20	111.78
6625	NASDAQ	TROW	Tue, Oct 2, 2018	110.03	111.40	109.63	111.22
6624	NASDAQ	TROW	Mon, Oct 1, 2018	109.59	110.32	108.62	109.86
6623	NASDAQ	TROW	Fri, Sep 28, 2018	109.32	110.24	109.00	109.18
6622	NASDAQ	TROW	Thu, Sep 27, 2018	109.98	110.89	109.17	110.10
6621	NASDAQ	TROW	Wed, Sep 26, 2018	110.88	110.98	109.62	109.74
6620	NASDAQ	TROW	Tue, Sep 25, 2018	110.94	111.70	110.05	110.30
6619	NASDAQ	TROW	Mon, Sep 24, 2018	111.78	112.18	110.96	110.97
6618	NASDAQ	TROW	Fri, Sep 21, 2018	112.25	112.25	111.19	111.77
6617	NASDAQ	TROW	Thu, Sep 20, 2018	111.89	112.09	110.77	111.54
6616	NASDAQ	TROW	Wed, Sep 19, 2018	109.83	111.25	109.83	110.90
6615	NASDAQ	TROW	Tue, Sep 18, 2018	109.01	109.51	108.30	109.29
6614	NASDAQ	TROW	Mon, Sep 17, 2018	110.40	110.86	108.79	108.96
6613	NASDAQ	TROW	Fri, Sep 14, 2018	109.28	110.75	109.28	110.37
6612	NASDAQ	TROW	Thu, Sep 13, 2018	110.04	111.35	108.92	109.17
6611	NASDAQ	TROW	Wed, Sep 12, 2018	110.10	110.91	109.51	110.13
6610	NASDAQ	TROW	Tue, Sep 11, 2018	109.32	110.43	108.58	110.27
6609	NASDAQ	TROW	Mon, Sep 10, 2018	108.13	109.98	108.00	109.48
6608	NASDAQ	TROW	Fri, Sep 7, 2018	111.31	113.63	107.49	107.73
6607	NASDAQ	TROW	Thu, Sep 6, 2018	114.40	114.94	112.75	113.26
6606	NASDAQ	TROW	Wed, Sep 5, 2018	115.08	116.08	113.87	114.50
6605	NASDAQ	TROW	Tue, Sep 4, 2018	115.27	116.12	114.82	115.16
6604	NASDAQ	TROW	Fri, Aug 31, 2018	115.20	116.05	114.51	115.89
6603	NASDAQ	TROW	Thu, Aug 30, 2018	115.96	116.38	115.10	115.41
6602	NASDAQ	TROW	Wed, Aug 29, 2018	116.70	116.87	115.23	116.27
6601	NASDAQ	TROW	Tue, Aug 28, 2018	116.70	116.90	116.00	116.49
6600	NASDAQ	TROW	Mon, Aug 27, 2018	116.29	117.68	116.07	116.29
6599	NASDAQ	TROW	Fri, Aug 24, 2018	115.75	115.90	114.93	115.41
6598	NASDAQ	TROW	Thu, Aug 23, 2018	115.64	116.24	114.65	115.06
6597	NASDAQ	TROW	Wed, Aug 22, 2018	115.90	116.44	115.13	115.69
6596	NASDAQ	TROW	Tue, Aug 21, 2018	115.60	117.07	115.03	116.21
6595	NASDAQ	TROW	Mon, Aug 20, 2018	115.53	116.11	115.21	115.70
6594	NASDAQ	TROW	Fri, Aug 17, 2018	116.28	116.28	114.28	115.61
6593	NASDAQ	TROW	Thu, Aug 16, 2018	116.16	117.13	115.45	116.32
6592	NASDAQ	TROW	Wed, Aug 15, 2018	116.51	116.94	114.62	115.49
6591	NASDAQ	TROW	Tue, Aug 14, 2018	116.90	117.78	115.94	117.57
6590	NASDAQ	TROW	Mon, Aug 13, 2018	117.16	118.03	116.49	116.58
6589	NASDAQ	TROW	Fri, Aug 10, 2018	117.96	118.03	116.63	117.14
6588	NASDAQ	TROW	Thu, Aug 9, 2018	119.50	120.18	118.74	118.89
6587	NASDAQ	TROW	Wed, Aug 8, 2018	118.90	120.17	118.21	119.70
6586	NASDAQ	TROW	Tue, Aug 7, 2018	118.89	120.75	118.73	119.36
6585	NASDAQ	TROW	Mon, Aug 6, 2018	117.31	118.79	117.11	118.55
6584	NASDAQ	TROW	Fri, Aug 3, 2018	117.96	118.11	116.40	117.40
6583	NASDAQ	TROW	Thu, Aug 2, 2018	116.54	118.46	115.75	117.44
6582	NASDAQ	TROW	Wed, Aug 1, 2018	119.05	120.22	114.30	117.27
6581	NASDAQ	TROW	Tue, Jul 31, 2018	118.12	119.72	117.65	119.08
6580	NASDAQ	TROW	Mon, Jul 30, 2018	119.23	119.77	117.19	117.38
6579	NASDAQ	TROW	Fri, Jul 27, 2018	121.89	122.31	118.05	119.01
6578	NASDAQ	TROW	Thu, Jul 26, 2018	124.75	124.75	121.24	121.60
6577	NASDAQ	TROW	Wed, Jul 25, 2018	119.80	125.35	118.66	124.81
6576	NASDAQ	TROW	Tue, Jul 24, 2018	121.74	122.75	120.50	121.30
6575	NASDAQ	TROW	Mon, Jul 23, 2018	120.08	121.56	120.01	121.31
6574	NASDAQ	TROW	Fri, Jul 20, 2018	120.39	120.56	119.34	119.86
6573	NASDAQ	TROW	Thu, Jul 19, 2018	121.98	122.15	120.16	120.75
6572	NASDAQ	TROW	Wed, Jul 18, 2018	120.84	122.21	120.50	122.15
6571	NASDAQ	TROW	Tue, Jul 17, 2018	120.34	121.19	119.81	120.41
6570	NASDAQ	TROW	Mon, Jul 16, 2018	119.69	121.17	119.45	120.38
6569	NASDAQ	TROW	Fri, Jul 13, 2018	119.48	119.95	118.47	119.23
6568	NASDAQ	TROW	Thu, Jul 12, 2018	119.86	120.55	117.94	119.90
6567	NASDAQ	TROW	Wed, Jul 11, 2018	118.03	119.17	117.75	118.37
6566	NASDAQ	TROW	Tue, Jul 10, 2018	117.60	119.16	117.06	118.74
6565	NASDAQ	TROW	Mon, Jul 9, 2018	116.22	118.04	116.02	117.85
6564	NASDAQ	TROW	Fri, Jul 6, 2018	115.40	116.57	114.62	115.50
6563	NASDAQ	TROW	Thu, Jul 5, 2018	116.69	117.23	114.70	115.49
6562	NASDAQ	TROW	Tue, Jul 3, 2018	117.31	117.62	115.43	115.73
6561	NASDAQ	TROW	Mon, Jul 2, 2018	115.45	116.80	114.70	116.52
6560	NASDAQ	TROW	Fri, Jun 29, 2018	116.49	118.76	116.07	116.09
6559	NASDAQ	TROW	Thu, Jun 28, 2018	115.86	116.24	114.40	115.68
6558	NASDAQ	TROW	Wed, Jun 27, 2018	118.51	119.16	115.59	115.60
6557	NASDAQ	TROW	Tue, Jun 26, 2018	119.88	120.54	118.37	118.65
6556	NASDAQ	TROW	Mon, Jun 25, 2018	122.67	122.67	119.24	119.74
6555	NASDAQ	TROW	Fri, Jun 22, 2018	124.37	124.37	122.79	123.00
6554	NASDAQ	TROW	Thu, Jun 21, 2018	124.01	124.32	122.41	123.67
6553	NASDAQ	TROW	Wed, Jun 20, 2018	123.77	125.40	123.77	124.44
6552	NASDAQ	TROW	Tue, Jun 19, 2018	122.71	123.28	121.95	122.93
6551	NASDAQ	TROW	Mon, Jun 18, 2018	123.56	124.32	122.91	123.71
6550	NASDAQ	TROW	Fri, Jun 15, 2018	123.43	125.12	122.64	124.69
6549	NASDAQ	TROW	Thu, Jun 14, 2018	124.93	125.61	123.29	123.66
6548	NASDAQ	TROW	Wed, Jun 13, 2018	126.52	127.05	125.01	125.32
6547	NASDAQ	TROW	Tue, Jun 12, 2018	126.49	127.04	125.42	126.24
6546	NASDAQ	TROW	Mon, Jun 11, 2018	126.44	126.83	125.69	125.86
6545	NASDAQ	TROW	Fri, Jun 8, 2018	124.80	126.17	124.25	125.98
6544	NASDAQ	TROW	Thu, Jun 7, 2018	126.27	127.43	124.32	125.22
6543	NASDAQ	TROW	Wed, Jun 6, 2018	123.07	126.42	123.07	126.19
6542	NASDAQ	TROW	Tue, Jun 5, 2018	122.93	123.62	122.11	122.52
6541	NASDAQ	TROW	Mon, Jun 4, 2018	123.56	123.84	122.60	123.19
6540	NASDAQ	TROW	Fri, Jun 1, 2018	122.46	123.13	121.90	122.90
6539	NASDAQ	TROW	Thu, May 31, 2018	121.58	122.95	120.80	121.42
6538	NASDAQ	TROW	Wed, May 30, 2018	119.77	122.99	119.11	122.29
6537	NASDAQ	TROW	Tue, May 29, 2018	120.14	120.70	118.30	118.73
6536	NASDAQ	TROW	Fri, May 25, 2018	120.65	121.78	120.28	121.38
6535	NASDAQ	TROW	Thu, May 24, 2018	121.61	121.69	120.04	121.38
6534	NASDAQ	TROW	Wed, May 23, 2018	121.66	122.15	120.51	121.55
6533	NASDAQ	TROW	Tue, May 22, 2018	122.00	123.47	121.83	122.66
6532	NASDAQ	TROW	Mon, May 21, 2018	121.33	122.36	120.79	121.94
6531	NASDAQ	TROW	Fri, May 18, 2018	119.60	121.02	116.07	120.59
6530	NASDAQ	TROW	Thu, May 17, 2018	120.34	121.05	119.28	120.63
6529	NASDAQ	TROW	Wed, May 16, 2018	119.71	121.80	119.37	120.75
6528	NASDAQ	TROW	Tue, May 15, 2018	117.10	117.94	116.68	117.14
6527	NASDAQ	TROW	Mon, May 14, 2018	118.56	119.47	117.41	118.01
6526	NASDAQ	TROW	Fri, May 11, 2018	117.86	118.80	116.66	118.22
6525	NASDAQ	TROW	Thu, May 10, 2018	116.87	118.37	116.06	117.59
6524	NASDAQ	TROW	Wed, May 9, 2018	114.88	117.53	113.10	116.66
6523	NASDAQ	TROW	Tue, May 8, 2018	113.16	115.03	112.60	114.17
6522	NASDAQ	TROW	Mon, May 7, 2018	112.10	114.08	111.57	113.47
6521	NASDAQ	TROW	Fri, May 4, 2018	108.91	112.68	108.35	111.97
6520	NASDAQ	TROW	Thu, May 3, 2018	109.71	110.35	107.26	109.44
6519	NASDAQ	TROW	Wed, May 2, 2018	111.10	111.67	110.36	110.60
6518	NASDAQ	TROW	Tue, May 1, 2018	111.99	113.71	110.35	111.25
6517	NASDAQ	TROW	Mon, Apr 30, 2018	114.54	115.26	113.79	113.82
6516	NASDAQ	TROW	Fri, Apr 27, 2018	112.31	114.17	111.74	114.02
6515	NASDAQ	TROW	Thu, Apr 26, 2018	111.62	113.25	109.80	112.30
6514	NASDAQ	TROW	Wed, Apr 25, 2018	108.37	112.39	107.56	111.00
6513	NASDAQ	TROW	Tue, Apr 24, 2018	109.48	109.61	105.90	107.37
6512	NASDAQ	TROW	Mon, Apr 23, 2018	109.18	109.37	107.95	108.62
6511	NASDAQ	TROW	Fri, Apr 20, 2018	109.27	109.55	107.76	108.44
6510	NASDAQ	TROW	Thu, Apr 19, 2018	108.61	110.15	108.20	108.83
6509	NASDAQ	TROW	Wed, Apr 18, 2018	109.82	110.10	108.44	108.88
6508	NASDAQ	TROW	Tue, Apr 17, 2018	109.27	110.24	108.34	109.23
6507	NASDAQ	TROW	Mon, Apr 16, 2018	108.05	108.45	107.06	107.95
6506	NASDAQ	TROW	Fri, Apr 13, 2018	109.14	109.15	106.55	107.11
6505	NASDAQ	TROW	Thu, Apr 12, 2018	107.18	108.99	106.41	108.05
6504	NASDAQ	TROW	Wed, Apr 11, 2018	105.47	107.11	105.11	106.20
6503	NASDAQ	TROW	Tue, Apr 10, 2018	106.56	107.62	105.98	106.74
6502	NASDAQ	TROW	Mon, Apr 9, 2018	104.98	107.29	104.77	104.93
6501	NASDAQ	TROW	Fri, Apr 6, 2018	106.23	107.20	103.27	104.38
6500	NASDAQ	TROW	Thu, Apr 5, 2018	108.53	108.87	106.91	107.53
6499	NASDAQ	TROW	Wed, Apr 4, 2018	104.49	107.93	103.50	107.57
6498	NASDAQ	TROW	Tue, Apr 3, 2018	105.08	106.50	104.27	106.44
6497	NASDAQ	TROW	Mon, Apr 2, 2018	107.54	107.79	102.90	104.67
6496	NASDAQ	TROW	Thu, Mar 29, 2018	106.18	109.04	105.28	107.97
6495	NASDAQ	TROW	Wed, Mar 28, 2018	106.71	107.11	104.75	105.79
6494	NASDAQ	TROW	Tue, Mar 27, 2018	108.81	109.72	105.59	106.10
6493	NASDAQ	TROW	Mon, Mar 26, 2018	106.75	108.69	105.51	108.34
6492	NASDAQ	TROW	Fri, Mar 23, 2018	108.24	108.26	104.47	104.65
6491	NASDAQ	TROW	Thu, Mar 22, 2018	111.13	111.34	107.44	107.64
6490	NASDAQ	TROW	Wed, Mar 21, 2018	112.37	114.65	111.51	112.58
6489	NASDAQ	TROW	Tue, Mar 20, 2018	113.74	114.49	111.67	112.00
6488	NASDAQ	TROW	Mon, Mar 19, 2018	115.35	115.40	112.03	113.36
6487	NASDAQ	TROW	Fri, Mar 16, 2018	115.56	117.16	115.45	115.54
6486	NASDAQ	TROW	Thu, Mar 15, 2018	115.73	116.00	114.69	115.41
6485	NASDAQ	TROW	Wed, Mar 14, 2018	117.07	117.33	114.87	115.50
6484	NASDAQ	TROW	Tue, Mar 13, 2018	117.25	119.07	116.61	116.97
6483	NASDAQ	TROW	Mon, Mar 12, 2018	117.60	119.00	116.94	117.09
6482	NASDAQ	TROW	Fri, Mar 9, 2018	115.00	117.78	114.86	117.60
6481	NASDAQ	TROW	Thu, Mar 8, 2018	113.53	114.49	112.20	114.17
6480	NASDAQ	TROW	Wed, Mar 7, 2018	111.82	113.59	111.00	113.09
6479	NASDAQ	TROW	Tue, Mar 6, 2018	112.19	113.55	111.50	113.36
6478	NASDAQ	TROW	Mon, Mar 5, 2018	109.69	112.10	109.35	111.85
6477	NASDAQ	TROW	Fri, Mar 2, 2018	109.56	110.55	108.16	110.33
6476	NASDAQ	TROW	Thu, Mar 1, 2018	112.24	112.70	109.36	110.08
6475	NASDAQ	TROW	Wed, Feb 28, 2018	113.35	114.62	111.88	111.90
6474	NASDAQ	TROW	Tue, Feb 27, 2018	114.17	115.39	112.33	112.39
6473	NASDAQ	TROW	Mon, Feb 26, 2018	112.29	114.19	111.74	114.15
6472	NASDAQ	TROW	Fri, Feb 23, 2018	110.86	112.32	110.42	112.30
6471	NASDAQ	TROW	Thu, Feb 22, 2018	110.86	111.96	110.21	110.42
6470	NASDAQ	TROW	Wed, Feb 21, 2018	110.27	113.25	109.78	109.95
6469	NASDAQ	TROW	Tue, Feb 20, 2018	109.77	110.97	108.74	109.91
6468	NASDAQ	TROW	Fri, Feb 16, 2018	108.90	111.31	108.17	110.49
6467	NASDAQ	TROW	Thu, Feb 15, 2018	109.03	109.94	107.02	109.56
6466	NASDAQ	TROW	Wed, Feb 14, 2018	105.09	108.41	104.51	108.32
6465	NASDAQ	TROW	Tue, Feb 13, 2018	103.94	105.88	103.21	105.73
6464	NASDAQ	TROW	Mon, Feb 12, 2018	104.44	106.40	104.10	104.93
6463	NASDAQ	TROW	Fri, Feb 9, 2018	104.04	104.31	99.35	103.41
6462	NASDAQ	TROW	Thu, Feb 8, 2018	106.78	107.77	101.87	101.99
6461	NASDAQ	TROW	Wed, Feb 7, 2018	106.92	108.88	106.32	106.52
6460	NASDAQ	TROW	Tue, Feb 6, 2018	101.98	107.55	100.64	106.97
6459	NASDAQ	TROW	Mon, Feb 5, 2018	109.47	111.11	104.66	105.25
6458	NASDAQ	TROW	Fri, Feb 2, 2018	111.39	112.68	109.50	109.89
6457	NASDAQ	TROW	Thu, Feb 1, 2018	110.62	112.72	110.61	112.16
6456	NASDAQ	TROW	Wed, Jan 31, 2018	112.46	112.73	110.39	111.63
6455	NASDAQ	TROW	Tue, Jan 30, 2018	115.00	115.00	111.00	112.51
6454	NASDAQ	TROW	Mon, Jan 29, 2018	119.97	120.07	117.28	117.55
6453	NASDAQ	TROW	Fri, Jan 26, 2018	117.88	119.99	117.15	119.99
6452	NASDAQ	TROW	Thu, Jan 25, 2018	118.16	118.31	116.73	117.35
6451	NASDAQ	TROW	Wed, Jan 24, 2018	118.62	119.12	116.50	117.71
6450	NASDAQ	TROW	Tue, Jan 23, 2018	117.50	118.36	117.00	118.08
6449	NASDAQ	TROW	Mon, Jan 22, 2018	117.86	118.24	116.80	117.40
6448	NASDAQ	TROW	Fri, Jan 19, 2018	116.31	118.19	115.84	117.35
6447	NASDAQ	TROW	Thu, Jan 18, 2018	116.06	116.57	115.50	115.79
6446	NASDAQ	TROW	Wed, Jan 17, 2018	115.08	116.91	114.58	116.38
6445	NASDAQ	TROW	Tue, Jan 16, 2018	116.52	117.64	114.32	114.47
6444	NASDAQ	TROW	Fri, Jan 12, 2018	114.06	115.62	113.97	115.35
6443	NASDAQ	TROW	Thu, Jan 11, 2018	111.86	113.07	110.35	113.06
6442	NASDAQ	TROW	Wed, Jan 10, 2018	111.90	112.70	111.24	112.27
6441	NASDAQ	TROW	Tue, Jan 9, 2018	111.13	112.17	110.66	111.75
6440	NASDAQ	TROW	Mon, Jan 8, 2018	108.22	110.22	107.52	109.88
6439	NASDAQ	TROW	Fri, Jan 5, 2018	105.53	107.42	105.31	107.23
6438	NASDAQ	TROW	Thu, Jan 4, 2018	105.13	106.20	105.00	105.31
6437	NASDAQ	TROW	Wed, Jan 3, 2018	103.50	104.61	103.26	104.49
6436	NASDAQ	TROW	Tue, Jan 2, 2018	104.44	105.00	102.35	103.08
6435	NASDAQ	TROW	Fri, Dec 29, 2017	105.79	106.10	104.93	104.93
6434	NASDAQ	TROW	Thu, Dec 28, 2017	105.10	105.44	104.70	105.34
6433	NASDAQ	TROW	Wed, Dec 27, 2017	105.55	105.85	104.89	105.02
6432	NASDAQ	TROW	Tue, Dec 26, 2017	105.46	105.54	104.93	105.36
6431	NASDAQ	TROW	Fri, Dec 22, 2017	104.60	105.29	104.10	105.24
6430	NASDAQ	TROW	Thu, Dec 21, 2017	104.28	104.90	103.39	104.60
6429	NASDAQ	TROW	Wed, Dec 20, 2017	103.29	104.80	103.29	103.76
6428	NASDAQ	TROW	Tue, Dec 19, 2017	103.98	104.27	103.08	103.14
6427	NASDAQ	TROW	Mon, Dec 18, 2017	103.40	105.36	103.00	103.44
6426	NASDAQ	TROW	Fri, Dec 15, 2017	101.60	103.08	101.03	102.57
6425	NASDAQ	TROW	Thu, Dec 14, 2017	102.61	103.12	101.23	101.59
6424	NASDAQ	TROW	Wed, Dec 13, 2017	101.91	103.21	101.73	101.90
6423	NASDAQ	TROW	Tue, Dec 12, 2017	101.80	102.96	101.80	102.64
6422	NASDAQ	TROW	Mon, Dec 11, 2017	102.87	102.88	101.58	101.85
6421	NASDAQ	TROW	Fri, Dec 8, 2017	101.95	103.37	100.89	102.75
6420	NASDAQ	TROW	Thu, Dec 7, 2017	101.78	103.05	101.68	102.74
6419	NASDAQ	TROW	Wed, Dec 6, 2017	101.20	102.46	101.05	101.79
6418	NASDAQ	TROW	Tue, Dec 5, 2017	103.77	104.40	101.53	101.64
6417	NASDAQ	TROW	Mon, Dec 4, 2017	103.35	103.61	102.07	102.82
6416	NASDAQ	TROW	Fri, Dec 1, 2017	102.82	103.57	100.21	102.79
6415	NASDAQ	TROW	Thu, Nov 30, 2017	101.80	103.85	101.03	102.92
6414	NASDAQ	TROW	Wed, Nov 29, 2017	100.22	102.23	100.13	101.27
6413	NASDAQ	TROW	Tue, Nov 28, 2017	98.08	99.80	97.97	99.75
6412	NASDAQ	TROW	Mon, Nov 27, 2017	97.95	99.01	97.80	97.97
6411	NASDAQ	TROW	Fri, Nov 24, 2017	98.22	98.31	97.49	97.88
6410	NASDAQ	TROW	Wed, Nov 22, 2017	97.55	98.01	97.00	97.72
6409	NASDAQ	TROW	Tue, Nov 21, 2017	96.92	97.84	96.24	97.73
6408	NASDAQ	TROW	Mon, Nov 20, 2017	96.06	96.51	95.50	96.30
6407	NASDAQ	TROW	Fri, Nov 17, 2017	95.38	96.19	95.24	95.98
6406	NASDAQ	TROW	Thu, Nov 16, 2017	94.62	95.72	94.43	95.53
6405	NASDAQ	TROW	Wed, Nov 15, 2017	93.96	94.97	92.88	94.35
6404	NASDAQ	TROW	Tue, Nov 14, 2017	93.06	94.54	93.06	94.48
6403	NASDAQ	TROW	Mon, Nov 13, 2017	93.03	93.48	92.41	93.41
6402	NASDAQ	TROW	Fri, Nov 10, 2017	92.93	93.71	92.71	93.57
6401	NASDAQ	TROW	Thu, Nov 9, 2017	93.01	93.32	90.95	92.72
6400	NASDAQ	TROW	Wed, Nov 8, 2017	93.50	93.58	91.65	93.49
6399	NASDAQ	TROW	Tue, Nov 7, 2017	95.20	95.46	93.35	93.76
6398	NASDAQ	TROW	Mon, Nov 6, 2017	94.05	95.04	94.05	94.95
6397	NASDAQ	TROW	Fri, Nov 3, 2017	94.76	94.99	94.15	94.57
6396	NASDAQ	TROW	Thu, Nov 2, 2017	92.86	95.92	92.47	94.63
6395	NASDAQ	TROW	Wed, Nov 1, 2017	93.48	93.64	92.46	92.57
6394	NASDAQ	TROW	Tue, Oct 31, 2017	92.38	93.50	91.89	92.90
6393	NASDAQ	TROW	Mon, Oct 30, 2017	93.62	93.90	92.26	92.42
6392	NASDAQ	TROW	Fri, Oct 27, 2017	94.78	94.98	92.00	93.98
6391	NASDAQ	TROW	Thu, Oct 26, 2017	97.00	97.00	93.27	95.07
6390	NASDAQ	TROW	Wed, Oct 25, 2017	96.62	96.91	93.95	95.15
6389	NASDAQ	TROW	Tue, Oct 24, 2017	96.75	96.84	96.22	96.48
6388	NASDAQ	TROW	Mon, Oct 23, 2017	96.11	97.28	95.96	96.13
6387	NASDAQ	TROW	Fri, Oct 20, 2017	96.50	97.35	96.19	96.86
6386	NASDAQ	TROW	Thu, Oct 19, 2017	95.59	95.97	95.10	95.63
6385	NASDAQ	TROW	Wed, Oct 18, 2017	94.96	95.95	94.75	95.76
6384	NASDAQ	TROW	Tue, Oct 17, 2017	95.18	95.21	94.45	94.73
6383	NASDAQ	TROW	Mon, Oct 16, 2017	94.96	95.50	94.51	94.82
6382	NASDAQ	TROW	Fri, Oct 13, 2017	94.76	95.65	94.37	94.94
6381	NASDAQ	TROW	Thu, Oct 12, 2017	93.07	94.72	93.07	94.46
6380	NASDAQ	TROW	Wed, Oct 11, 2017	92.21	92.89	91.60	92.85
6379	NASDAQ	TROW	Tue, Oct 10, 2017	92.49	92.58	91.65	92.18
6378	NASDAQ	TROW	Mon, Oct 9, 2017	92.07	92.41	91.83	91.98
6377	NASDAQ	TROW	Fri, Oct 6, 2017	92.06	92.06	91.28	91.72
6376	NASDAQ	TROW	Thu, Oct 5, 2017	91.86	92.38	91.43	91.75
6375	NASDAQ	TROW	Wed, Oct 4, 2017	90.97	91.59	90.77	91.41
6374	NASDAQ	TROW	Tue, Oct 3, 2017	90.52	90.95	90.02	90.92
6373	NASDAQ	TROW	Mon, Oct 2, 2017	90.43	90.78	89.38	90.68
6372	NASDAQ	TROW	Fri, Sep 29, 2017	89.91	91.19	89.70	90.65
6371	NASDAQ	TROW	Thu, Sep 28, 2017	88.26	90.57	87.90	90.13
6370	NASDAQ	TROW	Wed, Sep 27, 2017	87.36	88.57	86.99	88.09
6369	NASDAQ	TROW	Tue, Sep 26, 2017	87.23	87.43	86.42	86.56
6368	NASDAQ	TROW	Mon, Sep 25, 2017	86.59	87.64	86.53	87.32
6367	NASDAQ	TROW	Fri, Sep 22, 2017	86.03	86.77	85.83	86.69
6366	NASDAQ	TROW	Thu, Sep 21, 2017	85.69	86.13	85.38	85.97
6365	NASDAQ	TROW	Wed, Sep 20, 2017	85.47	85.87	84.51	85.72
6364	NASDAQ	TROW	Tue, Sep 19, 2017	85.33	85.77	84.98	85.10
6363	NASDAQ	TROW	Mon, Sep 18, 2017	84.73	85.46	84.26	85.35
6362	NASDAQ	TROW	Fri, Sep 15, 2017	84.22	84.99	83.90	84.72
6361	NASDAQ	TROW	Thu, Sep 14, 2017	84.01	84.52	83.58	84.27
6360	NASDAQ	TROW	Wed, Sep 13, 2017	83.93	84.54	82.82	84.27
6359	NASDAQ	TROW	Tue, Sep 12, 2017	83.61	84.86	83.55	84.86
6358	NASDAQ	TROW	Mon, Sep 11, 2017	82.77	83.65	82.77	83.35
6357	NASDAQ	TROW	Fri, Sep 8, 2017	81.93	82.67	81.77	82.13
6356	NASDAQ	TROW	Thu, Sep 7, 2017	82.83	82.83	81.61	82.25
6355	NASDAQ	TROW	Wed, Sep 6, 2017	83.26	83.57	82.58	82.78
6354	NASDAQ	TROW	Tue, Sep 5, 2017	83.83	84.07	82.57	82.78
6353	NASDAQ	TROW	Fri, Sep 1, 2017	84.59	84.82	84.05	84.28
6352	NASDAQ	TROW	Thu, Aug 31, 2017	84.16	84.54	83.76	84.36
6351	NASDAQ	TROW	Wed, Aug 30, 2017	84.05	84.17	83.73	83.82
6350	NASDAQ	TROW	Tue, Aug 29, 2017	83.50	84.20	83.01	84.03
6349	NASDAQ	TROW	Mon, Aug 28, 2017	84.11	84.63	83.77	84.14
6348	NASDAQ	TROW	Fri, Aug 25, 2017	82.90	84.28	82.90	83.90
6347	NASDAQ	TROW	Thu, Aug 24, 2017	83.19	83.19	82.38	82.46
6346	NASDAQ	TROW	Wed, Aug 23, 2017	83.35	83.35	82.74	82.85
6345	NASDAQ	TROW	Tue, Aug 22, 2017	82.57	83.74	82.57	83.61
6344	NASDAQ	TROW	Mon, Aug 21, 2017	82.33	82.74	81.99	82.37
6343	NASDAQ	TROW	Fri, Aug 18, 2017	82.55	82.83	82.12	82.30
6342	NASDAQ	TROW	Thu, Aug 17, 2017	83.99	84.03	82.53	82.61
6341	NASDAQ	TROW	Wed, Aug 16, 2017	84.33	85.07	84.06	84.14
6340	NASDAQ	TROW	Tue, Aug 15, 2017	84.05	84.22	83.44	83.90
6339	NASDAQ	TROW	Mon, Aug 14, 2017	83.40	84.00	82.74	83.84
6338	NASDAQ	TROW	Fri, Aug 11, 2017	83.17	83.75	82.57	82.79
6337	NASDAQ	TROW	Thu, Aug 10, 2017	82.97	84.77	82.49	82.85
6336	NASDAQ	TROW	Wed, Aug 9, 2017	82.94	83.38	82.48	83.18
6335	NASDAQ	TROW	Tue, Aug 8, 2017	83.00	83.68	82.69	83.19
6334	NASDAQ	TROW	Mon, Aug 7, 2017	82.88	83.55	82.81	83.37
6333	NASDAQ	TROW	Fri, Aug 4, 2017	83.11	83.11	82.58	82.79
6332	NASDAQ	TROW	Thu, Aug 3, 2017	82.64	82.93	82.19	82.65
6331	NASDAQ	TROW	Wed, Aug 2, 2017	83.49	83.49	82.24	82.61
6330	NASDAQ	TROW	Tue, Aug 1, 2017	83.08	83.19	82.48	83.15
6329	NASDAQ	TROW	Mon, Jul 31, 2017	82.54	82.94	82.11	82.72
6328	NASDAQ	TROW	Fri, Jul 28, 2017	82.51	82.93	81.87	82.35
6327	NASDAQ	TROW	Thu, Jul 27, 2017	85.07	85.11	81.83	82.67
6326	NASDAQ	TROW	Wed, Jul 26, 2017	84.11	85.42	84.04	84.92
6325	NASDAQ	TROW	Tue, Jul 25, 2017	82.01	84.46	81.98	83.83
6324	NASDAQ	TROW	Mon, Jul 24, 2017	80.84	81.13	80.37	81.10
6323	NASDAQ	TROW	Fri, Jul 21, 2017	80.96	81.40	80.71	80.83
6322	NASDAQ	TROW	Thu, Jul 20, 2017	80.94	81.25	80.43	81.08
6321	NASDAQ	TROW	Wed, Jul 19, 2017	80.33	80.93	80.00	80.81
6320	NASDAQ	TROW	Tue, Jul 18, 2017	79.99	80.27	79.78	80.11
6319	NASDAQ	TROW	Mon, Jul 17, 2017	80.29	80.49	79.51	80.16
6318	NASDAQ	TROW	Fri, Jul 14, 2017	79.00	80.64	79.00	80.23
6317	NASDAQ	TROW	Thu, Jul 13, 2017	77.80	80.05	77.80	79.19
6316	NASDAQ	TROW	Wed, Jul 12, 2017	75.37	76.07	75.30	75.58
6315	NASDAQ	TROW	Tue, Jul 11, 2017	75.50	75.57	74.30	75.16
6314	NASDAQ	TROW	Mon, Jul 10, 2017	76.03	77.50	76.03	77.05
6313	NASDAQ	TROW	Fri, Jul 7, 2017	74.61	76.40	74.43	76.16
6312	NASDAQ	TROW	Thu, Jul 6, 2017	75.11	75.13	74.16	74.23
6311	NASDAQ	TROW	Wed, Jul 5, 2017	75.19	75.48	74.83	75.31
6310	NASDAQ	TROW	Mon, Jul 3, 2017	74.85	75.69	74.63	75.10
6309	NASDAQ	TROW	Fri, Jun 30, 2017	74.60	74.98	74.20	74.21
6308	NASDAQ	TROW	Thu, Jun 29, 2017	75.51	75.92	73.50	74.03
6307	NASDAQ	TROW	Wed, Jun 28, 2017	74.56	75.27	74.30	75.04
6306	NASDAQ	TROW	Tue, Jun 27, 2017	74.05	74.58	73.82	74.09
6305	NASDAQ	TROW	Mon, Jun 26, 2017	73.96	74.28	73.48	73.83
6304	NASDAQ	TROW	Fri, Jun 23, 2017	73.49	74.03	73.13	73.74
6303	NASDAQ	TROW	Thu, Jun 22, 2017	72.86	73.53	72.44	73.20
6302	NASDAQ	TROW	Wed, Jun 21, 2017	73.61	73.68	72.98	73.04
6301	NASDAQ	TROW	Tue, Jun 20, 2017	73.93	73.93	73.34	73.34
6300	NASDAQ	TROW	Mon, Jun 19, 2017	73.81	74.35	73.44	74.03
6299	NASDAQ	TROW	Fri, Jun 16, 2017	73.38	73.45	72.84	73.35
6298	NASDAQ	TROW	Thu, Jun 15, 2017	72.46	73.39	72.09	73.25
6297	NASDAQ	TROW	Wed, Jun 14, 2017	73.00	73.31	72.19	73.24
6296	NASDAQ	TROW	Tue, Jun 13, 2017	73.69	73.82	72.76	73.36
6295	NASDAQ	TROW	Mon, Jun 12, 2017	73.26	73.97	72.60	73.92
6294	NASDAQ	TROW	Fri, Jun 9, 2017	72.08	73.38	72.00	73.27
6293	NASDAQ	TROW	Thu, Jun 8, 2017	72.00	72.81	71.81	71.96
6292	NASDAQ	TROW	Wed, Jun 7, 2017	71.43	72.00	71.25	71.90
6291	NASDAQ	TROW	Tue, Jun 6, 2017	71.72	71.84	70.78	71.06
6290	NASDAQ	TROW	Mon, Jun 5, 2017	71.61	71.92	71.09	71.88
6289	NASDAQ	TROW	Fri, Jun 2, 2017	71.51	71.71	70.98	71.53
6288	NASDAQ	TROW	Thu, Jun 1, 2017	70.72	71.81	70.20	71.80
6287	NASDAQ	TROW	Wed, May 31, 2017	69.79	70.49	69.60	70.44
6286	NASDAQ	TROW	Tue, May 30, 2017	69.49	70.05	69.38	69.78
6285	NASDAQ	TROW	Fri, May 26, 2017	69.57	70.13	69.04	69.70
6284	NASDAQ	TROW	Thu, May 25, 2017	68.68	70.05	68.30	69.66
6283	NASDAQ	TROW	Wed, May 24, 2017	69.07	69.51	67.62	68.68
6282	NASDAQ	TROW	Tue, May 23, 2017	71.23	71.29	70.48	71.06
6281	NASDAQ	TROW	Mon, May 22, 2017	70.96	71.43	70.64	71.30
6280	NASDAQ	TROW	Fri, May 19, 2017	69.74	70.75	69.44	70.63
6279	NASDAQ	TROW	Thu, May 18, 2017	69.24	69.97	69.10	69.71
6278	NASDAQ	TROW	Wed, May 17, 2017	70.60	70.90	68.94	69.23
6277	NASDAQ	TROW	Tue, May 16, 2017	71.95	72.09	71.07	71.83
6276	NASDAQ	TROW	Mon, May 15, 2017	71.26	72.46	71.26	72.05
6275	NASDAQ	TROW	Fri, May 12, 2017	71.14	71.49	70.89	71.26
6274	NASDAQ	TROW	Thu, May 11, 2017	71.71	72.03	71.03	71.25
6273	NASDAQ	TROW	Wed, May 10, 2017	71.38	72.05	71.15	72.05
6272	NASDAQ	TROW	Tue, May 9, 2017	71.19	71.61	70.81	71.52
6271	NASDAQ	TROW	Mon, May 8, 2017	71.85	72.00	70.50	71.05
6270	NASDAQ	TROW	Fri, May 5, 2017	71.94	71.94	71.36	71.90
6269	NASDAQ	TROW	Thu, May 4, 2017	72.17	72.19	71.38	71.78
6268	NASDAQ	TROW	Wed, May 3, 2017	71.41	71.88	70.98	71.86
6267	NASDAQ	TROW	Tue, May 2, 2017	70.90	71.39	70.43	71.38
6266	NASDAQ	TROW	Mon, May 1, 2017	71.24	71.36	70.49	70.62
6265	NASDAQ	TROW	Fri, Apr 28, 2017	70.54	70.92	70.17	70.89
6264	NASDAQ	TROW	Thu, Apr 27, 2017	70.51	70.68	70.01	70.52
6263	NASDAQ	TROW	Wed, Apr 26, 2017	69.50	70.68	69.44	70.16
6262	NASDAQ	TROW	Tue, Apr 25, 2017	71.00	71.01	69.08	69.59
6261	NASDAQ	TROW	Mon, Apr 24, 2017	72.97	73.09	72.49	72.63
6260	NASDAQ	TROW	Fri, Apr 21, 2017	72.38	72.51	71.56	71.79
6259	NASDAQ	TROW	Thu, Apr 20, 2017	72.31	72.51	71.65	72.30
6258	NASDAQ	TROW	Wed, Apr 19, 2017	71.59	72.15	71.39	71.80
6257	NASDAQ	TROW	Tue, Apr 18, 2017	70.99	72.02	70.94	71.26
6256	NASDAQ	TROW	Mon, Apr 17, 2017	70.49	71.51	70.30	71.47
6255	NASDAQ	TROW	Thu, Apr 13, 2017	70.31	71.04	69.88	70.26
6254	NASDAQ	TROW	Wed, Apr 12, 2017	69.70	71.17	69.70	70.45
6253	NASDAQ	TROW	Tue, Apr 11, 2017	70.00	70.16	69.01	69.99
6252	NASDAQ	TROW	Mon, Apr 10, 2017	69.78	70.82	69.50	70.26
6251	NASDAQ	TROW	Fri, Apr 7, 2017	69.18	70.05	68.85	69.70
6250	NASDAQ	TROW	Thu, Apr 6, 2017	68.96	69.66	68.52	69.33
6249	NASDAQ	TROW	Wed, Apr 5, 2017	68.70	69.65	68.44	68.85
6248	NASDAQ	TROW	Tue, Apr 4, 2017	67.86	68.29	67.69	68.26
6247	NASDAQ	TROW	Mon, Apr 3, 2017	68.25	68.58	67.60	68.20
6246	NASDAQ	TROW	Fri, Mar 31, 2017	68.06	68.30	67.77	68.15
6245	NASDAQ	TROW	Thu, Mar 30, 2017	67.96	68.58	67.81	68.21
6244	NASDAQ	TROW	Wed, Mar 29, 2017	68.07	68.27	67.37	67.92
6243	NASDAQ	TROW	Tue, Mar 28, 2017	67.49	68.79	67.32	68.39
6242	NASDAQ	TROW	Mon, Mar 27, 2017	67.17	67.94	66.70	67.63
6241	NASDAQ	TROW	Fri, Mar 24, 2017	68.42	68.56	67.59	67.83
6240	NASDAQ	TROW	Thu, Mar 23, 2017	68.71	69.29	68.14	68.20
6239	NASDAQ	TROW	Wed, Mar 22, 2017	68.40	68.91	67.87	68.79
6238	NASDAQ	TROW	Tue, Mar 21, 2017	69.73	69.76	68.01	68.60
6237	NASDAQ	TROW	Mon, Mar 20, 2017	69.36	69.60	68.81	69.26
6236	NASDAQ	TROW	Fri, Mar 17, 2017	71.31	71.50	69.33	69.36
6235	NASDAQ	TROW	Thu, Mar 16, 2017	71.96	72.42	71.81	71.94
6234	NASDAQ	TROW	Wed, Mar 15, 2017	71.39	71.98	71.27	71.75
6233	NASDAQ	TROW	Tue, Mar 14, 2017	71.01	71.45	70.69	71.18
6232	NASDAQ	TROW	Mon, Mar 13, 2017	71.35	72.08	71.23	71.90
6231	NASDAQ	TROW	Fri, Mar 10, 2017	71.22	71.56	70.99	71.35
6230	NASDAQ	TROW	Thu, Mar 9, 2017	71.59	71.79	70.65	70.72
6229	NASDAQ	TROW	Wed, Mar 8, 2017	71.25	71.92	71.21	71.30
6228	NASDAQ	TROW	Tue, Mar 7, 2017	71.05	71.25	70.71	70.90
6227	NASDAQ	TROW	Mon, Mar 6, 2017	71.09	71.57	70.78	71.07
6226	NASDAQ	TROW	Fri, Mar 3, 2017	71.83	72.30	71.01	71.31
6225	NASDAQ	TROW	Thu, Mar 2, 2017	72.55	72.60	71.71	71.71
6224	NASDAQ	TROW	Wed, Mar 1, 2017	72.00	72.66	71.63	72.53
6223	NASDAQ	TROW	Tue, Feb 28, 2017	71.89	72.30	70.77	71.21
6222	NASDAQ	TROW	Mon, Feb 27, 2017	71.95	72.51	71.87	72.08
6221	NASDAQ	TROW	Fri, Feb 24, 2017	71.56	71.97	71.24	71.95
6220	NASDAQ	TROW	Thu, Feb 23, 2017	71.75	71.97	71.43	71.96
6219	NASDAQ	TROW	Wed, Feb 22, 2017	70.81	71.48	70.81	71.46
6218	NASDAQ	TROW	Tue, Feb 21, 2017	71.43	71.65	70.90	71.20
6217	NASDAQ	TROW	Fri, Feb 17, 2017	70.75	71.11	70.31	71.10
6216	NASDAQ	TROW	Thu, Feb 16, 2017	71.00	71.79	71.00	71.32
6215	NASDAQ	TROW	Wed, Feb 15, 2017	69.91	71.65	69.70	71.55
6214	NASDAQ	TROW	Tue, Feb 14, 2017	69.65	70.08	69.44	69.86
6213	NASDAQ	TROW	Mon, Feb 13, 2017	69.71	70.00	69.01	69.82
6212	NASDAQ	TROW	Fri, Feb 10, 2017	68.63	69.40	68.50	69.40
6211	NASDAQ	TROW	Thu, Feb 9, 2017	68.03	68.68	67.58	68.45
6210	NASDAQ	TROW	Wed, Feb 8, 2017	67.50	67.89	67.32	67.57
6209	NASDAQ	TROW	Tue, Feb 7, 2017	67.56	67.84	67.18	67.55
6208	NASDAQ	TROW	Mon, Feb 6, 2017	66.70	68.00	66.70	67.33
6207	NASDAQ	TROW	Fri, Feb 3, 2017	67.23	68.27	67.01	67.71
6206	NASDAQ	TROW	Thu, Feb 2, 2017	66.60	66.80	65.33	66.45
6205	NASDAQ	TROW	Wed, Feb 1, 2017	68.09	68.43	66.59	66.77
6204	NASDAQ	TROW	Tue, Jan 31, 2017	67.64	68.04	67.17	67.44
6203	NASDAQ	TROW	Mon, Jan 30, 2017	69.15	69.28	67.70	67.96
6202	NASDAQ	TROW	Fri, Jan 27, 2017	69.82	69.91	67.81	69.39
6201	NASDAQ	TROW	Thu, Jan 26, 2017	71.91	72.61	68.09	70.26
6200	NASDAQ	TROW	Wed, Jan 25, 2017	74.36	74.56	73.52	74.18
6199	NASDAQ	TROW	Tue, Jan 24, 2017	73.49	74.08	73.11	73.84
6198	NASDAQ	TROW	Mon, Jan 23, 2017	73.35	73.62	72.83	73.45
6197	NASDAQ	TROW	Fri, Jan 20, 2017	72.87	73.70	72.39	73.70
6196	NASDAQ	TROW	Thu, Jan 19, 2017	73.49	73.49	72.42	72.75
6195	NASDAQ	TROW	Wed, Jan 18, 2017	73.23	73.34	72.60	73.29
6194	NASDAQ	TROW	Tue, Jan 17, 2017	73.15	73.43	72.64	73.05
6193	NASDAQ	TROW	Fri, Jan 13, 2017	73.83	74.43	73.47	73.68
6192	NASDAQ	TROW	Thu, Jan 12, 2017	73.64	73.85	72.40	73.53
6191	NASDAQ	TROW	Wed, Jan 11, 2017	73.51	74.02	73.09	74.02
6190	NASDAQ	TROW	Tue, Jan 10, 2017	72.88	73.93	72.03	73.48
6189	NASDAQ	TROW	Mon, Jan 9, 2017	75.29	75.66	72.59	72.83
6188	NASDAQ	TROW	Fri, Jan 6, 2017	76.49	76.76	75.37	75.62
6187	NASDAQ	TROW	Thu, Jan 5, 2017	76.87	76.87	75.23	76.37
6186	NASDAQ	TROW	Wed, Jan 4, 2017	76.20	77.08	75.85	76.97
6185	NASDAQ	TROW	Tue, Jan 3, 2017	76.34	76.77	75.46	75.84
6184	NASDAQ	TROW	Fri, Dec 30, 2016	75.95	76.08	74.93	75.26
6183	NASDAQ	TROW	Thu, Dec 29, 2016	76.05	76.46	75.38	75.54
6182	NASDAQ	TROW	Wed, Dec 28, 2016	77.10	77.10	76.00	76.07
6181	NASDAQ	TROW	Tue, Dec 27, 2016	76.89	77.00	76.50	76.90
6180	NASDAQ	TROW	Fri, Dec 23, 2016	76.45	76.78	76.03	76.59
6179	NASDAQ	TROW	Thu, Dec 22, 2016	77.53	77.70	76.51	76.57
6178	NASDAQ	TROW	Wed, Dec 21, 2016	77.47	77.70	77.13	77.42
6177	NASDAQ	TROW	Tue, Dec 20, 2016	77.20	77.71	76.77	77.67
6176	NASDAQ	TROW	Mon, Dec 19, 2016	76.56	76.78	75.88	76.63
6175	NASDAQ	TROW	Fri, Dec 16, 2016	76.01	76.90	75.97	76.76
6174	NASDAQ	TROW	Thu, Dec 15, 2016	76.08	76.80	75.57	76.00
6173	NASDAQ	TROW	Wed, Dec 14, 2016	76.19	77.00	75.60	75.71
6172	NASDAQ	TROW	Tue, Dec 13, 2016	76.06	76.99	75.81	76.44
6171	NASDAQ	TROW	Mon, Dec 12, 2016	76.40	77.11	75.69	76.03
6170	NASDAQ	TROW	Fri, Dec 9, 2016	78.46	78.46	76.52	76.60
6169	NASDAQ	TROW	Thu, Dec 8, 2016	77.35	78.95	77.00	78.61
6168	NASDAQ	TROW	Wed, Dec 7, 2016	76.13	77.38	75.86	77.35
6167	NASDAQ	TROW	Tue, Dec 6, 2016	75.98	76.11	75.49	76.09
6166	NASDAQ	TROW	Mon, Dec 5, 2016	75.97	76.35	75.19	75.58
6165	NASDAQ	TROW	Fri, Dec 2, 2016	75.30	75.86	74.76	75.48
6164	NASDAQ	TROW	Thu, Dec 1, 2016	74.52	75.69	74.10	75.57
6163	NASDAQ	TROW	Wed, Nov 30, 2016	74.07	74.74	73.67	74.06
6162	NASDAQ	TROW	Tue, Nov 29, 2016	73.33	73.60	72.87	73.38
6161	NASDAQ	TROW	Mon, Nov 28, 2016	73.98	74.35	73.07	73.15
6160	NASDAQ	TROW	Fri, Nov 25, 2016	74.40	74.81	74.05	74.43
6159	NASDAQ	TROW	Wed, Nov 23, 2016	73.85	74.47	73.50	74.28
6158	NASDAQ	TROW	Tue, Nov 22, 2016	73.90	74.10	73.12	74.05
6157	NASDAQ	TROW	Mon, Nov 21, 2016	73.70	73.92	73.32	73.73
6156	NASDAQ	TROW	Fri, Nov 18, 2016	73.33	73.98	73.02	73.47
6155	NASDAQ	TROW	Thu, Nov 17, 2016	72.25	73.39	72.00	73.18
6154	NASDAQ	TROW	Wed, Nov 16, 2016	72.96	73.37	72.33	72.50
6153	NASDAQ	TROW	Tue, Nov 15, 2016	72.45	73.64	72.40	73.62
6152	NASDAQ	TROW	Mon, Nov 14, 2016	71.43	73.24	71.22	73.23
6151	NASDAQ	TROW	Fri, Nov 11, 2016	70.14	70.81	69.32	70.50
6150	NASDAQ	TROW	Thu, Nov 10, 2016	68.50	74.18	68.35	70.29
6149	NASDAQ	TROW	Wed, Nov 9, 2016	63.79	68.95	63.73	68.35
6148	NASDAQ	TROW	Tue, Nov 8, 2016	64.20	64.47	63.32	63.77
6147	NASDAQ	TROW	Mon, Nov 7, 2016	64.73	64.85	64.05	64.33
6146	NASDAQ	TROW	Fri, Nov 4, 2016	63.67	64.30	63.42	63.70
6145	NASDAQ	TROW	Thu, Nov 3, 2016	63.35	64.05	63.35	63.69
6144	NASDAQ	TROW	Wed, Nov 2, 2016	63.74	63.87	62.97	63.21
6143	NASDAQ	TROW	Tue, Nov 1, 2016	64.24	64.29	63.30	63.82
6142	NASDAQ	TROW	Mon, Oct 31, 2016	64.24	64.38	63.67	64.01
6141	NASDAQ	TROW	Fri, Oct 28, 2016	63.75	64.75	63.58	64.00
6140	NASDAQ	TROW	Thu, Oct 27, 2016	66.57	67.53	63.14	63.83
6139	NASDAQ	TROW	Wed, Oct 26, 2016	65.88	66.44	65.68	66.35
6138	NASDAQ	TROW	Tue, Oct 25, 2016	66.80	67.41	65.94	66.04
6137	NASDAQ	TROW	Mon, Oct 24, 2016	66.23	66.98	66.23	66.79
6136	NASDAQ	TROW	Fri, Oct 21, 2016	65.50	66.02	65.39	65.96
6135	NASDAQ	TROW	Thu, Oct 20, 2016	65.73	66.24	65.68	65.88
6134	NASDAQ	TROW	Wed, Oct 19, 2016	65.38	65.97	65.21	65.88
6133	NASDAQ	TROW	Tue, Oct 18, 2016	65.73	65.77	64.83	65.21
6132	NASDAQ	TROW	Mon, Oct 17, 2016	65.77	65.90	64.93	65.05
6131	NASDAQ	TROW	Fri, Oct 14, 2016	66.22	66.57	65.61	65.90
6130	NASDAQ	TROW	Thu, Oct 13, 2016	65.74	65.83	64.90	65.67
6129	NASDAQ	TROW	Wed, Oct 12, 2016	65.82	66.83	65.82	66.16
6128	NASDAQ	TROW	Tue, Oct 11, 2016	66.66	66.70	65.55	65.95
6127	NASDAQ	TROW	Mon, Oct 10, 2016	66.96	67.23	66.67	66.79
6126	NASDAQ	TROW	Fri, Oct 7, 2016	67.28	67.67	66.32	66.58
6125	NASDAQ	TROW	Thu, Oct 6, 2016	67.52	67.77	67.25	67.34
6124	NASDAQ	TROW	Wed, Oct 5, 2016	66.75	67.66	66.75	67.58
6123	NASDAQ	TROW	Tue, Oct 4, 2016	66.57	67.07	66.10	66.55
6122	NASDAQ	TROW	Mon, Oct 3, 2016	66.29	67.07	66.03	66.45
6121	NASDAQ	TROW	Fri, Sep 30, 2016	66.08	66.81	65.74	66.50
6120	NASDAQ	TROW	Thu, Sep 29, 2016	66.27	66.48	65.25	65.54
6119	NASDAQ	TROW	Wed, Sep 28, 2016	65.23	66.40	65.23	66.35
6118	NASDAQ	TROW	Tue, Sep 27, 2016	65.10	65.86	64.77	65.56
6117	NASDAQ	TROW	Mon, Sep 26, 2016	65.64	66.03	65.16	65.20
6116	NASDAQ	TROW	Fri, Sep 23, 2016	66.35	66.97	65.92	65.92
6115	NASDAQ	TROW	Thu, Sep 22, 2016	67.29	67.47	66.81	66.82
6114	NASDAQ	TROW	Wed, Sep 21, 2016	66.74	67.11	66.17	66.83
6113	NASDAQ	TROW	Tue, Sep 20, 2016	67.24	67.34	66.63	66.63
6112	NASDAQ	TROW	Mon, Sep 19, 2016	67.25	67.80	66.58	66.64
6111	NASDAQ	TROW	Fri, Sep 16, 2016	67.27	67.31	66.41	67.02
6110	NASDAQ	TROW	Thu, Sep 15, 2016	66.91	67.95	66.89	67.80
6109	NASDAQ	TROW	Wed, Sep 14, 2016	67.47	67.75	66.89	66.99
6108	NASDAQ	TROW	Tue, Sep 13, 2016	67.56	67.92	67.02	67.34
6107	NASDAQ	TROW	Mon, Sep 12, 2016	67.04	68.83	66.86	68.60
6106	NASDAQ	TROW	Fri, Sep 9, 2016	68.51	68.76	67.48	67.48
6105	NASDAQ	TROW	Thu, Sep 8, 2016	69.12	69.35	68.48	68.84
6104	NASDAQ	TROW	Wed, Sep 7, 2016	68.93	69.50	68.93	69.34
6103	NASDAQ	TROW	Tue, Sep 6, 2016	69.03	69.30	68.62	69.08
6102	NASDAQ	TROW	Fri, Sep 2, 2016	69.02	69.45	68.80	69.27
6101	NASDAQ	TROW	Thu, Sep 1, 2016	69.78	69.98	68.51	68.75
6100	NASDAQ	TROW	Wed, Aug 31, 2016	69.91	70.00	69.01	69.54
6099	NASDAQ	TROW	Tue, Aug 30, 2016	69.10	69.90	69.10	69.90
6098	NASDAQ	TROW	Mon, Aug 29, 2016	68.93	69.19	68.77	68.95
6097	NASDAQ	TROW	Fri, Aug 26, 2016	68.87	69.64	67.75	68.88
6096	NASDAQ	TROW	Thu, Aug 25, 2016	68.88	69.11	68.55	68.71
6095	NASDAQ	TROW	Wed, Aug 24, 2016	69.15	69.65	68.80	68.97
6094	NASDAQ	TROW	Tue, Aug 23, 2016	69.53	69.75	69.41	69.54
6093	NASDAQ	TROW	Mon, Aug 22, 2016	68.93	69.25	68.74	69.05
6092	NASDAQ	TROW	Fri, Aug 19, 2016	68.86	69.25	68.34	68.98
6091	NASDAQ	TROW	Thu, Aug 18, 2016	69.00	69.41	68.98	69.12
6090	NASDAQ	TROW	Wed, Aug 17, 2016	68.69	69.03	68.51	69.01
6089	NASDAQ	TROW	Tue, Aug 16, 2016	68.42	68.95	68.22	68.64
6088	NASDAQ	TROW	Mon, Aug 15, 2016	68.77	69.08	68.58	68.64
6087	NASDAQ	TROW	Fri, Aug 12, 2016	68.87	69.00	68.57	68.73
6086	NASDAQ	TROW	Thu, Aug 11, 2016	68.90	69.19	68.83	69.01
6085	NASDAQ	TROW	Wed, Aug 10, 2016	69.02	69.12	68.59	68.78
6084	NASDAQ	TROW	Tue, Aug 9, 2016	69.78	69.78	68.70	68.79
6083	NASDAQ	TROW	Mon, Aug 8, 2016	70.06	70.14	69.53	69.68
6082	NASDAQ	TROW	Fri, Aug 5, 2016	69.74	70.09	69.47	69.84
6081	NASDAQ	TROW	Thu, Aug 4, 2016	69.01	69.55	68.80	69.05
6080	NASDAQ	TROW	Wed, Aug 3, 2016	69.56	69.59	68.79	69.10
6079	NASDAQ	TROW	Tue, Aug 2, 2016	69.79	69.79	68.78	69.00
6078	NASDAQ	TROW	Mon, Aug 1, 2016	70.56	70.69	69.69	69.84
6077	NASDAQ	TROW	Fri, Jul 29, 2016	70.20	70.95	69.91	70.69
6076	NASDAQ	TROW	Thu, Jul 28, 2016	70.42	70.72	69.83	70.44
6075	NASDAQ	TROW	Wed, Jul 27, 2016	70.65	71.08	68.51	70.68
6074	NASDAQ	TROW	Tue, Jul 26, 2016	72.00	72.23	70.45	70.55
6073	NASDAQ	TROW	Mon, Jul 25, 2016	74.14	74.34	73.30	73.69
6072	NASDAQ	TROW	Fri, Jul 22, 2016	74.17	74.20	73.61	74.12
6071	NASDAQ	TROW	Thu, Jul 21, 2016	74.22	74.40	73.76	73.88
6070	NASDAQ	TROW	Wed, Jul 20, 2016	73.73	74.15	72.73	74.07
6069	NASDAQ	TROW	Tue, Jul 19, 2016	74.42	74.42	73.64	74.08
6068	NASDAQ	TROW	Mon, Jul 18, 2016	74.67	74.92	74.42	74.59
6067	NASDAQ	TROW	Fri, Jul 15, 2016	74.48	74.67	73.80	74.65
6066	NASDAQ	TROW	Thu, Jul 14, 2016	74.89	75.12	74.07	74.13
6065	NASDAQ	TROW	Wed, Jul 13, 2016	74.65	74.92	73.56	73.89
6064	NASDAQ	TROW	Tue, Jul 12, 2016	74.04	74.51	73.75	74.47
6063	NASDAQ	TROW	Mon, Jul 11, 2016	73.56	74.05	72.88	73.34
6062	NASDAQ	TROW	Fri, Jul 8, 2016	72.71	73.29	72.60	73.24
6061	NASDAQ	TROW	Thu, Jul 7, 2016	71.73	72.39	70.93	71.59
6060	NASDAQ	TROW	Wed, Jul 6, 2016	71.35	72.11	70.61	71.96
6059	NASDAQ	TROW	Tue, Jul 5, 2016	71.70	71.92	70.79	71.35
6058	NASDAQ	TROW	Fri, Jul 1, 2016	72.91	73.40	72.02	72.34
6057	NASDAQ	TROW	Thu, Jun 30, 2016	71.40	72.97	71.06	72.97
6056	NASDAQ	TROW	Wed, Jun 29, 2016	70.25	71.41	70.00	71.34
6055	NASDAQ	TROW	Tue, Jun 28, 2016	68.43	69.50	67.86	69.38
6054	NASDAQ	TROW	Mon, Jun 27, 2016	68.67	68.80	67.34	67.62
6053	NASDAQ	TROW	Fri, Jun 24, 2016	70.02	71.64	68.10	69.60
6052	NASDAQ	TROW	Thu, Jun 23, 2016	72.79	73.53	72.11	73.52
6051	NASDAQ	TROW	Wed, Jun 22, 2016	72.10	72.55	71.54	72.00
6050	NASDAQ	TROW	Tue, Jun 21, 2016	72.43	72.84	71.65	71.85
6049	NASDAQ	TROW	Mon, Jun 20, 2016	72.37	73.07	72.14	72.21
6048	NASDAQ	TROW	Fri, Jun 17, 2016	71.11	71.66	70.80	71.37
6047	NASDAQ	TROW	Thu, Jun 16, 2016	70.81	71.35	70.27	71.24
6046	NASDAQ	TROW	Wed, Jun 15, 2016	71.54	72.47	71.33	71.56
6045	NASDAQ	TROW	Tue, Jun 14, 2016	71.45	71.79	70.80	71.14
6044	NASDAQ	TROW	Mon, Jun 13, 2016	72.18	72.66	71.68	71.72
6043	NASDAQ	TROW	Fri, Jun 10, 2016	73.62	73.77	72.55	72.83
6042	NASDAQ	TROW	Thu, Jun 9, 2016	74.88	74.88	74.10	74.37
6041	NASDAQ	TROW	Wed, Jun 8, 2016	75.29	75.72	74.76	75.08
6040	NASDAQ	TROW	Tue, Jun 7, 2016	76.42	76.47	75.36	75.47
6039	NASDAQ	TROW	Mon, Jun 6, 2016	75.98	76.93	75.98	76.41
6038	NASDAQ	TROW	Fri, Jun 3, 2016	75.80	76.27	74.97	75.98
6037	NASDAQ	TROW	Thu, Jun 2, 2016	76.55	76.94	76.19	76.94
6036	NASDAQ	TROW	Wed, Jun 1, 2016	76.50	77.08	76.20	77.02
6035	NASDAQ	TROW	Tue, May 31, 2016	77.66	77.70	76.55	77.06
6034	NASDAQ	TROW	Fri, May 27, 2016	76.89	77.50	76.72	77.13
6033	NASDAQ	TROW	Thu, May 26, 2016	77.21	77.50	76.63	76.66
6032	NASDAQ	TROW	Wed, May 25, 2016	76.73	77.63	76.68	77.36
6031	NASDAQ	TROW	Tue, May 24, 2016	75.14	76.78	74.80	76.57
6030	NASDAQ	TROW	Mon, May 23, 2016	74.52	75.03	74.42	74.51
6029	NASDAQ	TROW	Fri, May 20, 2016	74.13	75.07	74.06	74.88
6028	NASDAQ	TROW	Thu, May 19, 2016	73.99	74.28	73.04	73.74
6027	NASDAQ	TROW	Wed, May 18, 2016	74.02	74.72	73.57	74.43
6026	NASDAQ	TROW	Tue, May 17, 2016	74.36	74.81	73.77	74.08
6025	NASDAQ	TROW	Mon, May 16, 2016	74.21	75.08	74.21	74.74
6024	NASDAQ	TROW	Fri, May 13, 2016	75.39	76.00	73.57	74.13
6023	NASDAQ	TROW	Thu, May 12, 2016	75.69	76.18	75.07	75.61
6022	NASDAQ	TROW	Wed, May 11, 2016	75.45	76.07	75.33	75.35
6021	NASDAQ	TROW	Tue, May 10, 2016	75.25	75.93	75.04	75.86
6020	NASDAQ	TROW	Mon, May 9, 2016	74.80	75.41	74.45	75.04
6019	NASDAQ	TROW	Fri, May 6, 2016	73.75	75.11	73.70	75.09
6018	NASDAQ	TROW	Thu, May 5, 2016	74.62	74.90	74.07	74.34
6017	NASDAQ	TROW	Wed, May 4, 2016	74.69	74.96	74.04	74.29
6016	NASDAQ	TROW	Tue, May 3, 2016	75.09	75.09	73.94	74.93
6015	NASDAQ	TROW	Mon, May 2, 2016	75.65	75.92	74.70	75.69
6014	NASDAQ	TROW	Fri, Apr 29, 2016	75.05	75.75	74.76	75.29
6013	NASDAQ	TROW	Thu, Apr 28, 2016	76.94	77.23	75.44	75.77
6012	NASDAQ	TROW	Wed, Apr 27, 2016	77.19	77.98	76.88	77.46
6011	NASDAQ	TROW	Tue, Apr 26, 2016	78.48	79.00	76.32	77.52
6010	NASDAQ	TROW	Mon, Apr 25, 2016	77.27	77.85	76.58	76.97
6009	NASDAQ	TROW	Fri, Apr 22, 2016	77.57	78.03	77.08	77.58
6008	NASDAQ	TROW	Thu, Apr 21, 2016	78.35	78.71	77.22	77.63
6007	NASDAQ	TROW	Wed, Apr 20, 2016	77.92	78.68	77.50	78.34
6006	NASDAQ	TROW	Tue, Apr 19, 2016	77.18	77.85	76.80	77.72
6005	NASDAQ	TROW	Mon, Apr 18, 2016	76.34	76.71	76.01	76.60
6004	NASDAQ	TROW	Fri, Apr 15, 2016	76.54	76.86	76.15	76.53
6003	NASDAQ	TROW	Thu, Apr 14, 2016	76.49	76.97	75.51	76.61
6002	NASDAQ	TROW	Wed, Apr 13, 2016	74.72	76.52	74.54	76.50
6001	NASDAQ	TROW	Tue, Apr 12, 2016	72.45	74.09	72.02	74.04
6000	NASDAQ	TROW	Mon, Apr 11, 2016	72.43	73.47	72.14	72.19
5999	NASDAQ	TROW	Fri, Apr 8, 2016	72.20	72.30	71.42	71.80
5998	NASDAQ	TROW	Thu, Apr 7, 2016	72.63	73.05	71.26	71.48
5997	NASDAQ	TROW	Wed, Apr 6, 2016	72.50	73.60	72.35	73.35
5996	NASDAQ	TROW	Tue, Apr 5, 2016	73.03	73.03	73.03	72.34
5995	NASDAQ	TROW	Mon, Apr 4, 2016	73.78	73.98	72.84	73.03
5994	NASDAQ	TROW	Fri, Apr 1, 2016	72.97	74.08	72.41	73.95
5993	NASDAQ	TROW	Thu, Mar 31, 2016	73.79	74.21	73.39	73.90
5992	NASDAQ	TROW	Wed, Mar 30, 2016	74.16	74.72	73.81	73.90
5991	NASDAQ	TROW	Tue, Mar 29, 2016	72.34	74.05	71.84	72.80
5990	NASDAQ	TROW	Mon, Mar 28, 2016	72.74	72.91	72.15	72.44
5989	NASDAQ	TROW	Thu, Mar 24, 2016	73.10	73.10	73.10	72.51
5988	NASDAQ	TROW	Wed, Mar 23, 2016	73.05	73.52	72.54	73.10
5987	NASDAQ	TROW	Tue, Mar 22, 2016	72.94	73.62	72.65	73.09
5986	NASDAQ	TROW	Mon, Mar 21, 2016	73.24	73.70	72.26	73.36
5985	NASDAQ	TROW	Fri, Mar 18, 2016	73.45	73.89	72.00	73.54
5984	NASDAQ	TROW	Thu, Mar 17, 2016	71.42	73.81	71.33	73.21
5983	NASDAQ	TROW	Wed, Mar 16, 2016	70.15	71.61	69.97	71.32
5982	NASDAQ	TROW	Tue, Mar 15, 2016	71.67	71.67	71.67	70.60
5981	NASDAQ	TROW	Mon, Mar 14, 2016	71.88	72.32	71.51	71.67
5980	NASDAQ	TROW	Fri, Mar 11, 2016	71.90	72.83	71.58	72.63
5979	NASDAQ	TROW	Thu, Mar 10, 2016	71.85	71.90	70.22	71.31
5978	NASDAQ	TROW	Wed, Mar 9, 2016	72.20	72.36	70.90	71.97
5977	NASDAQ	TROW	Tue, Mar 8, 2016	71.97	72.60	71.56	71.97
5976	NASDAQ	TROW	Mon, Mar 7, 2016	72.35	73.00	72.00	72.56
5975	NASDAQ	TROW	Fri, Mar 4, 2016	72.34	72.34	72.34	72.78
5974	NASDAQ	TROW	Thu, Mar 3, 2016	71.67	71.67	71.67	72.34
5973	NASDAQ	TROW	Wed, Mar 2, 2016	71.16	71.69	70.45	71.40
5972	NASDAQ	TROW	Tue, Mar 1, 2016	69.93	71.40	69.63	71.40
5971	NASDAQ	TROW	Mon, Feb 29, 2016	69.76	70.23	69.09	69.72
5970	NASDAQ	TROW	Fri, Feb 26, 2016	69.64	69.64	69.64	69.72
5969	NASDAQ	TROW	Thu, Feb 25, 2016	69.19	69.65	68.16	69.64
5968	NASDAQ	TROW	Wed, Feb 24, 2016	67.34	69.08	66.27	68.96
5967	NASDAQ	TROW	Tue, Feb 23, 2016	70.03	70.27	68.27	68.60
5966	NASDAQ	TROW	Mon, Feb 22, 2016	69.72	70.24	69.14	69.89
5965	NASDAQ	TROW	Fri, Feb 19, 2016	69.14	69.40	68.33	68.86
5964	NASDAQ	TROW	Thu, Feb 18, 2016	70.52	70.55	69.00	69.43
5963	NASDAQ	TROW	Wed, Feb 17, 2016	69.26	70.70	68.52	70.26
5962	NASDAQ	TROW	Tue, Feb 16, 2016	68.50	68.81	67.74	68.47
5961	NASDAQ	TROW	Fri, Feb 12, 2016	66.87	67.56	65.98	67.55
5960	NASDAQ	TROW	Thu, Feb 11, 2016	64.71	66.20	64.65	65.48
5959	NASDAQ	TROW	Wed, Feb 10, 2016	67.46	68.35	66.55	66.59
5958	NASDAQ	TROW	Tue, Feb 9, 2016	65.20	67.15	64.81	66.49
5957	NASDAQ	TROW	Mon, Feb 8, 2016	67.98	67.98	64.26	65.97
5956	NASDAQ	TROW	Fri, Feb 5, 2016	69.40	69.91	68.37	68.64
5955	NASDAQ	TROW	Thu, Feb 4, 2016	68.41	69.82	68.40	69.78
5954	NASDAQ	TROW	Wed, Feb 3, 2016	68.46	69.07	66.40	68.64
5953	NASDAQ	TROW	Tue, Feb 2, 2016	68.92	69.46	67.79	68.05
5952	NASDAQ	TROW	Mon, Feb 1, 2016	70.44	70.60	69.40	70.16
5951	NASDAQ	TROW	Fri, Jan 29, 2016	68.51	71.16	68.44	70.95
5950	NASDAQ	TROW	Thu, Jan 28, 2016	68.25	70.80	68.01	68.42
5949	NASDAQ	TROW	Wed, Jan 27, 2016	66.67	67.57	65.50	66.23
5948	NASDAQ	TROW	Tue, Jan 26, 2016	65.77	67.65	65.44	66.65
5947	NASDAQ	TROW	Mon, Jan 25, 2016	67.08	67.34	65.29	65.41
5946	NASDAQ	TROW	Fri, Jan 22, 2016	66.77	67.44	66.28	67.43
5945	NASDAQ	TROW	Thu, Jan 21, 2016	65.33	67.26	65.11	65.56
5944	NASDAQ	TROW	Wed, Jan 20, 2016	64.40	65.77	63.75	65.09
5943	NASDAQ	TROW	Tue, Jan 19, 2016	65.95	66.54	65.07	65.56
5942	NASDAQ	TROW	Fri, Jan 15, 2016	63.83	65.49	63.57	64.95
5941	NASDAQ	TROW	Thu, Jan 14, 2016	65.15	66.16	64.35	65.58
5940	NASDAQ	TROW	Wed, Jan 13, 2016	66.97	67.76	64.71	64.87
5939	NASDAQ	TROW	Tue, Jan 12, 2016	65.73	66.82	65.16	66.71
5938	NASDAQ	TROW	Mon, Jan 11, 2016	65.70	65.96	64.34	65.01
5937	NASDAQ	TROW	Fri, Jan 8, 2016	67.46	67.65	65.28	65.36
5936	NASDAQ	TROW	Thu, Jan 7, 2016	67.51	68.76	66.67	67.06
5935	NASDAQ	TROW	Wed, Jan 6, 2016	69.14	69.41	68.62	68.90
5934	NASDAQ	TROW	Tue, Jan 5, 2016	70.39	70.81	69.50	70.48
5933	NASDAQ	TROW	Mon, Jan 4, 2016	69.93	70.21	69.17	70.19
5932	NASDAQ	TROW	Thu, Dec 31, 2015	72.05	72.49	71.49	71.49
5931	NASDAQ	TROW	Wed, Dec 30, 2015	72.93	73.39	72.04	72.09
5930	NASDAQ	TROW	Tue, Dec 29, 2015	72.73	73.64	72.73	73.10
5929	NASDAQ	TROW	Mon, Dec 28, 2015	72.25	72.83	71.97	72.72
5928	NASDAQ	TROW	Thu, Dec 24, 2015	72.48	72.96	72.18	72.45
5927	NASDAQ	TROW	Wed, Dec 23, 2015	71.00	73.00	70.92	72.75
5926	NASDAQ	TROW	Tue, Dec 22, 2015	70.63	70.98	70.19	70.91
5925	NASDAQ	TROW	Mon, Dec 21, 2015	70.52	70.75	70.02	70.39
5924	NASDAQ	TROW	Fri, Dec 18, 2015	70.48	70.98	69.81	69.91
5923	NASDAQ	TROW	Thu, Dec 17, 2015	72.14	72.49	70.90	71.01
5922	NASDAQ	TROW	Wed, Dec 16, 2015	72.14	72.41	70.97	72.13
5921	NASDAQ	TROW	Tue, Dec 15, 2015	70.89	71.65	70.89	71.37
5920	NASDAQ	TROW	Mon, Dec 14, 2015	70.20	71.00	68.76	70.04
5919	NASDAQ	TROW	Fri, Dec 11, 2015	72.33	72.48	70.47	70.80
5918	NASDAQ	TROW	Thu, Dec 10, 2015	73.13	74.13	72.94	73.34
5917	NASDAQ	TROW	Wed, Dec 9, 2015	73.75	74.47	72.75	73.17
5916	NASDAQ	TROW	Tue, Dec 8, 2015	74.59	74.68	73.94	74.11
5915	NASDAQ	TROW	Mon, Dec 7, 2015	75.86	76.07	74.69	75.16
5914	NASDAQ	TROW	Fri, Dec 4, 2015	75.30	76.26	75.14	76.03
5913	NASDAQ	TROW	Thu, Dec 3, 2015	75.74	75.93	74.64	75.17
5912	NASDAQ	TROW	Wed, Dec 2, 2015	76.50	76.59	75.30	75.54
5911	NASDAQ	TROW	Tue, Dec 1, 2015	76.60	77.05	76.02	76.49
5910	NASDAQ	TROW	Mon, Nov 30, 2015	76.16	76.41	75.48	76.15
5909	NASDAQ	TROW	Fri, Nov 27, 2015	76.06	76.13	75.49	75.95
5908	NASDAQ	TROW	Wed, Nov 25, 2015	75.59	76.42	75.34	76.01
5907	NASDAQ	TROW	Tue, Nov 24, 2015	75.24	75.78	74.97	75.62
5906	NASDAQ	TROW	Mon, Nov 23, 2015	76.42	76.70	76.02	76.15
5905	NASDAQ	TROW	Fri, Nov 20, 2015	76.67	76.91	75.91	76.37
5904	NASDAQ	TROW	Thu, Nov 19, 2015	76.38	76.48	76.01	76.38
5903	NASDAQ	TROW	Wed, Nov 18, 2015	74.81	76.49	74.72	76.49
5902	NASDAQ	TROW	Tue, Nov 17, 2015	75.23	75.57	74.47	74.74
5901	NASDAQ	TROW	Mon, Nov 16, 2015	74.30	75.36	73.78	75.34
5900	NASDAQ	TROW	Fri, Nov 13, 2015	75.03	75.32	74.16	74.36
5899	NASDAQ	TROW	Thu, Nov 12, 2015	76.03	76.67	75.19	75.25
5898	NASDAQ	TROW	Wed, Nov 11, 2015	76.47	76.74	76.17	76.38
5897	NASDAQ	TROW	Tue, Nov 10, 2015	75.45	76.16	75.26	76.16
5896	NASDAQ	TROW	Mon, Nov 9, 2015	76.81	76.87	75.25	75.53
5895	NASDAQ	TROW	Fri, Nov 6, 2015	77.17	77.71	76.42	76.93
5894	NASDAQ	TROW	Thu, Nov 5, 2015	76.38	77.05	76.26	76.67
5893	NASDAQ	TROW	Wed, Nov 4, 2015	76.60	76.94	76.00	76.19
5892	NASDAQ	TROW	Tue, Nov 3, 2015	75.82	76.89	75.67	76.68
5891	NASDAQ	TROW	Mon, Nov 2, 2015	75.96	76.22	75.58	76.19
5890	NASDAQ	TROW	Fri, Oct 30, 2015	75.36	75.99	75.01	75.62
5889	NASDAQ	TROW	Thu, Oct 29, 2015	74.86	75.55	74.31	75.38
5888	NASDAQ	TROW	Wed, Oct 28, 2015	74.06	75.24	73.80	75.24
5887	NASDAQ	TROW	Tue, Oct 27, 2015	73.52	74.00	73.21	73.95
5886	NASDAQ	TROW	Mon, Oct 26, 2015	74.31	74.53	73.87	74.19
5885	NASDAQ	TROW	Fri, Oct 23, 2015	74.61	74.61	73.43	74.39
5884	NASDAQ	TROW	Thu, Oct 22, 2015	70.90	74.62	70.74	74.25
5883	NASDAQ	TROW	Wed, Oct 21, 2015	70.97	71.00	69.56	69.64
5882	NASDAQ	TROW	Tue, Oct 20, 2015	70.49	70.79	70.12	70.55
5881	NASDAQ	TROW	Mon, Oct 19, 2015	70.31	70.59	70.00	70.26
5880	NASDAQ	TROW	Fri, Oct 16, 2015	70.53	70.90	70.20	70.80
5879	NASDAQ	TROW	Thu, Oct 15, 2015	69.19	70.20	69.13	70.20
5878	NASDAQ	TROW	Wed, Oct 14, 2015	69.13	69.85	68.85	68.98
5877	NASDAQ	TROW	Tue, Oct 13, 2015	70.23	70.28	69.08	69.15
5876	NASDAQ	TROW	Mon, Oct 12, 2015	70.89	71.00	69.60	70.24
5875	NASDAQ	TROW	Fri, Oct 9, 2015	72.14	72.45	71.13	71.50
5874	NASDAQ	TROW	Thu, Oct 8, 2015	71.47	72.17	70.95	72.04
5873	NASDAQ	TROW	Wed, Oct 7, 2015	71.45	72.17	70.65	71.98
5872	NASDAQ	TROW	Tue, Oct 6, 2015	70.54	70.87	69.99	70.63
5871	NASDAQ	TROW	Mon, Oct 5, 2015	69.51	70.82	69.43	70.75
5870	NASDAQ	TROW	Fri, Oct 2, 2015	66.32	68.75	65.88	68.74
5869	NASDAQ	TROW	Thu, Oct 1, 2015	69.55	69.94	67.94	68.59
5868	NASDAQ	TROW	Wed, Sep 30, 2015	69.21	69.53	68.51	69.50
5867	NASDAQ	TROW	Tue, Sep 29, 2015	69.45	71.19	67.98	68.27
5866	NASDAQ	TROW	Mon, Sep 28, 2015	68.94	69.38	68.44	69.10
5865	NASDAQ	TROW	Fri, Sep 25, 2015	68.94	69.47	68.63	69.12
5864	NASDAQ	TROW	Thu, Sep 24, 2015	68.42	68.77	67.93	68.36
5863	NASDAQ	TROW	Wed, Sep 23, 2015	69.31	69.37	68.51	68.87
5862	NASDAQ	TROW	Tue, Sep 22, 2015	69.16	69.85	68.56	69.06
5861	NASDAQ	TROW	Mon, Sep 21, 2015	69.90	70.44	69.55	70.22
5860	NASDAQ	TROW	Fri, Sep 18, 2015	70.09	70.76	69.28	69.57
5859	NASDAQ	TROW	Thu, Sep 17, 2015	71.46	72.44	70.93	71.06
5858	NASDAQ	TROW	Wed, Sep 16, 2015	71.04	71.79	70.48	71.68
5857	NASDAQ	TROW	Tue, Sep 15, 2015	70.58	71.51	70.17	70.95
5856	NASDAQ	TROW	Mon, Sep 14, 2015	70.96	70.98	70.28	70.58
5855	NASDAQ	TROW	Fri, Sep 11, 2015	70.22	71.03	70.00	71.00
5854	NASDAQ	TROW	Thu, Sep 10, 2015	70.46	71.50	70.42	70.92
5853	NASDAQ	TROW	Wed, Sep 9, 2015	72.00	72.88	70.32	70.45
5852	NASDAQ	TROW	Tue, Sep 8, 2015	70.26	71.18	69.60	71.15
5851	NASDAQ	TROW	Fri, Sep 4, 2015	69.45	70.12	68.99	69.44
5850	NASDAQ	TROW	Thu, Sep 3, 2015	69.89	70.77	69.74	70.36
5849	NASDAQ	TROW	Wed, Sep 2, 2015	70.37	70.54	69.00	69.91
5848	NASDAQ	TROW	Tue, Sep 1, 2015	70.15	70.32	69.05	69.38
5847	NASDAQ	TROW	Mon, Aug 31, 2015	71.87	72.25	71.30	71.88
5846	NASDAQ	TROW	Fri, Aug 28, 2015	72.09	72.48	71.81	72.40
5845	NASDAQ	TROW	Thu, Aug 27, 2015	71.57	73.12	71.57	72.90
5844	NASDAQ	TROW	Wed, Aug 26, 2015	69.62	71.12	69.16	70.81
5843	NASDAQ	TROW	Tue, Aug 25, 2015	72.20	72.20	68.32	68.33
5842	NASDAQ	TROW	Mon, Aug 24, 2015	68.33	72.10	67.76	69.65
5841	NASDAQ	TROW	Fri, Aug 21, 2015	73.37	73.77	72.01	72.09
5840	NASDAQ	TROW	Thu, Aug 20, 2015	75.20	75.20	72.00	73.93
5839	NASDAQ	TROW	Wed, Aug 19, 2015	75.97	76.24	75.10	75.47
5838	NASDAQ	TROW	Tue, Aug 18, 2015	77.57	77.57	76.05	76.34
5837	NASDAQ	TROW	Mon, Aug 17, 2015	75.50	76.28	75.36	76.23
5836	NASDAQ	TROW	Fri, Aug 14, 2015	75.59	76.15	75.50	76.07
5835	NASDAQ	TROW	Thu, Aug 13, 2015	75.38	76.36	75.02	75.83
5834	NASDAQ	TROW	Wed, Aug 12, 2015	75.74	75.76	74.04	75.47
5833	NASDAQ	TROW	Tue, Aug 11, 2015	76.67	76.67	75.88	76.18
5832	NASDAQ	TROW	Mon, Aug 10, 2015	76.51	76.90	76.25	76.89
5831	NASDAQ	TROW	Fri, Aug 7, 2015	76.06	76.27	75.33	75.84
5830	NASDAQ	TROW	Thu, Aug 6, 2015	76.85	76.87	75.46	75.89
5829	NASDAQ	TROW	Wed, Aug 5, 2015	77.34	77.49	76.07	76.48
5828	NASDAQ	TROW	Tue, Aug 4, 2015	77.25	77.77	76.73	77.05
5827	NASDAQ	TROW	Mon, Aug 3, 2015	77.13	77.39	76.71	77.24
5826	NASDAQ	TROW	Fri, Jul 31, 2015	77.63	77.98	77.02	77.13
5825	NASDAQ	TROW	Thu, Jul 30, 2015	77.09	77.83	77.02	77.50
5824	NASDAQ	TROW	Wed, Jul 29, 2015	77.38	77.77	76.93	77.56
5823	NASDAQ	TROW	Tue, Jul 28, 2015	77.37	77.38	76.65	77.16
5822	NASDAQ	TROW	Mon, Jul 27, 2015	76.58	76.90	75.55	76.63
5821	NASDAQ	TROW	Fri, Jul 24, 2015	77.10	77.56	75.99	76.84
5820	NASDAQ	TROW	Thu, Jul 23, 2015	78.06	78.98	77.03	77.28
5819	NASDAQ	TROW	Wed, Jul 22, 2015	79.07	79.22	78.45	78.74
5818	NASDAQ	TROW	Tue, Jul 21, 2015	79.14	79.74	78.74	79.07
5817	NASDAQ	TROW	Mon, Jul 20, 2015	79.53	79.62	79.05	79.35
5816	NASDAQ	TROW	Fri, Jul 17, 2015	79.16	79.50	79.02	79.42
5815	NASDAQ	TROW	Thu, Jul 16, 2015	78.69	79.52	78.41	79.51
5814	NASDAQ	TROW	Wed, Jul 15, 2015	78.38	78.53	77.87	78.19
5813	NASDAQ	TROW	Tue, Jul 14, 2015	78.34	78.46	77.91	78.09
5812	NASDAQ	TROW	Mon, Jul 13, 2015	78.13	78.38	77.73	78.31
5811	NASDAQ	TROW	Fri, Jul 10, 2015	77.48	77.58	76.92	77.43
5810	NASDAQ	TROW	Thu, Jul 9, 2015	76.74	77.17	76.48	76.61
5809	NASDAQ	TROW	Wed, Jul 8, 2015	76.48	76.76	75.61	75.77
5808	NASDAQ	TROW	Tue, Jul 7, 2015	77.12	77.30	75.88	77.22
5807	NASDAQ	TROW	Mon, Jul 6, 2015	76.48	77.18	76.37	76.93
5806	NASDAQ	TROW	Thu, Jul 2, 2015	77.91	77.98	76.92	77.34
5805	NASDAQ	TROW	Wed, Jul 1, 2015	78.46	78.80	77.47	77.68
5804	NASDAQ	TROW	Tue, Jun 30, 2015	78.42	78.86	77.29	77.73
5803	NASDAQ	TROW	Mon, Jun 29, 2015	77.55	78.97	77.39	77.47
5802	NASDAQ	TROW	Fri, Jun 26, 2015	79.04	79.78	78.71	79.40
5801	NASDAQ	TROW	Thu, Jun 25, 2015	78.67	78.96	77.98	78.06
5800	NASDAQ	TROW	Wed, Jun 24, 2015	78.83	79.33	78.68	78.73
5799	NASDAQ	TROW	Tue, Jun 23, 2015	79.24	79.33	78.78	78.95
5798	NASDAQ	TROW	Mon, Jun 22, 2015	79.28	79.81	78.89	79.07
5797	NASDAQ	TROW	Fri, Jun 19, 2015	79.48	79.74	78.85	78.85
5796	NASDAQ	TROW	Thu, Jun 18, 2015	79.03	79.96	79.03	79.65
5795	NASDAQ	TROW	Wed, Jun 17, 2015	78.97	79.24	78.62	78.75
5794	NASDAQ	TROW	Tue, Jun 16, 2015	77.65	78.86	77.65	78.78
5793	NASDAQ	TROW	Mon, Jun 15, 2015	77.63	78.33	77.41	78.03
5792	NASDAQ	TROW	Fri, Jun 12, 2015	78.82	78.83	78.15	78.33
5791	NASDAQ	TROW	Thu, Jun 11, 2015	78.98	79.20	78.57	78.97
5790	NASDAQ	TROW	Wed, Jun 10, 2015	78.61	79.01	78.50	78.87
5789	NASDAQ	TROW	Tue, Jun 9, 2015	78.93	78.93	78.07	78.10
5788	NASDAQ	TROW	Mon, Jun 8, 2015	79.06	79.60	78.56	78.61
5787	NASDAQ	TROW	Fri, Jun 5, 2015	79.64	79.71	78.87	79.22
5786	NASDAQ	TROW	Thu, Jun 4, 2015	79.81	79.93	78.95	79.20
5785	NASDAQ	TROW	Wed, Jun 3, 2015	80.55	80.80	79.55	79.97
5784	NASDAQ	TROW	Tue, Jun 2, 2015	80.41	80.61	79.82	80.28
5783	NASDAQ	TROW	Mon, Jun 1, 2015	80.95	81.22	80.14	80.81
5782	NASDAQ	TROW	Fri, May 29, 2015	81.03	81.28	80.66	80.69
5781	NASDAQ	TROW	Thu, May 28, 2015	81.11	81.34	80.89	81.28
5780	NASDAQ	TROW	Wed, May 27, 2015	81.04	81.60	80.65	81.27
5779	NASDAQ	TROW	Tue, May 26, 2015	81.44	81.64	80.27	80.67
5778	NASDAQ	TROW	Fri, May 22, 2015	81.62	81.96	81.33	81.57
5777	NASDAQ	TROW	Thu, May 21, 2015	81.52	81.83	81.31	81.69
5776	NASDAQ	TROW	Wed, May 20, 2015	81.88	82.13	81.49	81.79
5775	NASDAQ	TROW	Tue, May 19, 2015	82.31	82.50	81.76	81.95
5774	NASDAQ	TROW	Mon, May 18, 2015	81.50	82.33	81.48	82.13
5773	NASDAQ	TROW	Fri, May 15, 2015	82.06	82.22	81.31	81.55
5772	NASDAQ	TROW	Thu, May 14, 2015	81.68	82.10	81.22	81.98
5771	NASDAQ	TROW	Wed, May 13, 2015	80.91	81.35	80.62	81.18
5770	NASDAQ	TROW	Tue, May 12, 2015	81.33	81.39	80.33	81.13
5769	NASDAQ	TROW	Mon, May 11, 2015	81.68	82.10	81.58	81.65
5768	NASDAQ	TROW	Fri, May 8, 2015	81.33	81.94	81.24	81.68
5767	NASDAQ	TROW	Thu, May 7, 2015	80.57	80.96	80.29	80.75
5766	NASDAQ	TROW	Wed, May 6, 2015	81.58	81.88	80.17	80.62
5765	NASDAQ	TROW	Tue, May 5, 2015	81.51	82.13	81.22	81.39
5764	NASDAQ	TROW	Mon, May 4, 2015	81.90	82.08	81.56	81.92
5763	NASDAQ	TROW	Fri, May 1, 2015	81.45	81.59	80.96	81.49
5762	NASDAQ	TROW	Thu, Apr 30, 2015	81.52	82.16	80.85	81.18
5761	NASDAQ	TROW	Wed, Apr 29, 2015	82.10	82.87	81.50	81.94
5760	NASDAQ	TROW	Tue, Apr 28, 2015	82.09	82.79	81.69	82.78
5759	NASDAQ	TROW	Mon, Apr 27, 2015	82.67	83.06	82.20	82.40
5758	NASDAQ	TROW	Fri, Apr 24, 2015	82.04	82.67	81.83	82.57
5757	NASDAQ	TROW	Thu, Apr 23, 2015	82.57	82.57	81.71	82.07
5756	NASDAQ	TROW	Wed, Apr 22, 2015	83.45	83.45	81.17	82.59
5755	NASDAQ	TROW	Tue, Apr 21, 2015	83.42	83.50	82.66	82.80
5754	NASDAQ	TROW	Mon, Apr 20, 2015	83.19	83.52	82.74	83.00
5753	NASDAQ	TROW	Fri, Apr 17, 2015	82.61	82.61	81.98	82.42
5752	NASDAQ	TROW	Thu, Apr 16, 2015	82.41	83.23	81.95	83.06
5751	NASDAQ	TROW	Wed, Apr 15, 2015	82.43	83.00	82.27	82.79
5750	NASDAQ	TROW	Tue, Apr 14, 2015	80.89	82.36	80.64	82.07
5749	NASDAQ	TROW	Mon, Apr 13, 2015	80.90	81.89	80.61	81.40
5748	NASDAQ	TROW	Fri, Apr 10, 2015	81.29	81.51	80.59	80.98
5747	NASDAQ	TROW	Thu, Apr 9, 2015	80.63	81.72	80.24	81.44
5746	NASDAQ	TROW	Wed, Apr 8, 2015	79.38	80.77	79.21	80.61
5745	NASDAQ	TROW	Tue, Apr 7, 2015	80.32	80.54	79.01	79.05
5744	NASDAQ	TROW	Mon, Apr 6, 2015	81.20	82.35	80.95	82.12
5743	NASDAQ	TROW	Thu, Apr 2, 2015	81.79	82.08	81.30	81.96
5742	NASDAQ	TROW	Wed, Apr 1, 2015	81.15	81.77	80.58	81.60
5741	NASDAQ	TROW	Tue, Mar 31, 2015	81.46	81.65	80.95	80.98
5740	NASDAQ	TROW	Mon, Mar 30, 2015	81.69	82.29	81.55	81.74
5739	NASDAQ	TROW	Fri, Mar 27, 2015	81.05	81.38	80.80	81.21
5738	NASDAQ	TROW	Thu, Mar 26, 2015	80.84	81.95	80.77	81.16
5737	NASDAQ	TROW	Wed, Mar 25, 2015	83.38	83.38	81.54	81.58
5736	NASDAQ	TROW	Tue, Mar 24, 2015	83.16	83.60	82.86	83.19
5735	NASDAQ	TROW	Mon, Mar 23, 2015	84.00	84.38	83.29	83.30
5734	NASDAQ	TROW	Fri, Mar 20, 2015	83.18	84.21	82.83	83.99
5733	NASDAQ	TROW	Thu, Mar 19, 2015	83.50	83.83	82.51	82.83
5732	NASDAQ	TROW	Wed, Mar 18, 2015	83.49	84.22	82.74	83.88
5731	NASDAQ	TROW	Tue, Mar 17, 2015	82.72	83.79	82.71	83.56
5730	NASDAQ	TROW	Mon, Mar 16, 2015	82.88	83.54	82.87	83.53
5729	NASDAQ	TROW	Fri, Mar 13, 2015	82.87	82.93	81.61	82.19
5728	NASDAQ	TROW	Thu, Mar 12, 2015	81.54	83.10	81.27	82.93
5727	NASDAQ	TROW	Wed, Mar 11, 2015	81.29	81.99	81.17	81.68
5726	NASDAQ	TROW	Tue, Mar 10, 2015	81.83	82.01	81.16	81.16
5725	NASDAQ	TROW	Mon, Mar 9, 2015	82.16	82.96	82.16	82.71
5724	NASDAQ	TROW	Fri, Mar 6, 2015	82.80	83.90	82.06	82.13
5723	NASDAQ	TROW	Thu, Mar 5, 2015	82.58	83.08	82.38	83.00
5722	NASDAQ	TROW	Wed, Mar 4, 2015	82.80	82.72	81.89	82.43
5721	NASDAQ	TROW	Tue, Mar 3, 2015	82.80	83.10	82.37	82.85
5720	NASDAQ	TROW	Mon, Mar 2, 2015	82.50	83.39	82.36	83.39
5719	NASDAQ	TROW	Fri, Feb 27, 2015	83.11	83.26	82.43	82.60
5718	NASDAQ	TROW	Thu, Feb 26, 2015	83.69	83.83	82.98	83.32
5717	NASDAQ	TROW	Wed, Feb 25, 2015	83.35	83.95	83.26	83.52
5716	NASDAQ	TROW	Tue, Feb 24, 2015	82.80	84.17	82.78	84.02
5715	NASDAQ	TROW	Mon, Feb 23, 2015	83.38	83.45	82.44	83.09
5714	NASDAQ	TROW	Fri, Feb 20, 2015	82.50	83.70	81.95	83.53
5713	NASDAQ	TROW	Thu, Feb 19, 2015	83.66	83.66	81.28	82.97
5712	NASDAQ	TROW	Wed, Feb 18, 2015	82.11	82.36	81.36	81.71
5711	NASDAQ	TROW	Tue, Feb 17, 2015	81.98	82.57	81.73	82.50
5710	NASDAQ	TROW	Fri, Feb 13, 2015	82.34	82.81	82.03	82.45
5709	NASDAQ	TROW	Thu, Feb 12, 2015	82.22	82.64	81.82	82.28
5708	NASDAQ	TROW	Wed, Feb 11, 2015	82.01	82.38	81.75	82.10
5707	NASDAQ	TROW	Tue, Feb 10, 2015	82.20	82.55	81.34	82.22
5706	NASDAQ	TROW	Mon, Feb 9, 2015	82.15	82.15	81.30	81.45
5705	NASDAQ	TROW	Fri, Feb 6, 2015	82.15	83.03	81.90	82.31
5704	NASDAQ	TROW	Thu, Feb 5, 2015	81.56	82.19	81.14	81.75
5703	NASDAQ	TROW	Wed, Feb 4, 2015	81.08	81.75	80.49	81.06
5702	NASDAQ	TROW	Tue, Feb 3, 2015	80.61	81.28	79.08	81.25
5701	NASDAQ	TROW	Mon, Feb 2, 2015	78.88	80.16	78.61	80.01
5700	NASDAQ	TROW	Fri, Jan 30, 2015	78.20	79.82	78.00	78.72
5699	NASDAQ	TROW	Thu, Jan 29, 2015	78.99	79.80	77.96	79.19
5698	NASDAQ	TROW	Wed, Jan 28, 2015	80.97	80.99	79.20	79.23
5697	NASDAQ	TROW	Tue, Jan 27, 2015	82.03	82.61	81.14	81.97
5696	NASDAQ	TROW	Mon, Jan 26, 2015	85.22	85.22	81.31	82.92
5695	NASDAQ	TROW	Fri, Jan 23, 2015	83.24	83.69	82.09	82.17
5694	NASDAQ	TROW	Thu, Jan 22, 2015	81.81	83.60	81.00	83.16
5693	NASDAQ	TROW	Wed, Jan 21, 2015	80.89	82.17	80.03	81.21
5692	NASDAQ	TROW	Tue, Jan 20, 2015	81.93	82.24	80.66	81.36
5691	NASDAQ	TROW	Fri, Jan 16, 2015	80.36	81.53	79.20	81.50
5690	NASDAQ	TROW	Thu, Jan 15, 2015	81.77	82.19	80.74	81.03
5689	NASDAQ	TROW	Wed, Jan 14, 2015	82.34	82.64	80.88	81.77
5688	NASDAQ	TROW	Tue, Jan 13, 2015	83.96	84.84	82.50	83.06
5687	NASDAQ	TROW	Mon, Jan 12, 2015	84.13	84.13	82.32	82.93
5686	NASDAQ	TROW	Fri, Jan 9, 2015	84.57	84.80	83.21	83.87
5685	NASDAQ	TROW	Thu, Jan 8, 2015	84.13	84.64	83.81	84.51
5684	NASDAQ	TROW	Wed, Jan 7, 2015	82.47	83.61	82.18	83.52
5683	NASDAQ	TROW	Tue, Jan 6, 2015	84.39	84.69	81.72	82.31
5682	NASDAQ	TROW	Mon, Jan 5, 2015	85.05	85.40	83.49	83.79
5681	NASDAQ	TROW	Fri, Jan 2, 2015	86.60	87.22	85.11	85.76
5680	NASDAQ	TROW	Wed, Dec 31, 2014	87.14	87.49	85.82	85.86
5679	NASDAQ	TROW	Tue, Dec 30, 2014	87.08	88.64	86.33	86.91
5678	NASDAQ	TROW	Mon, Dec 29, 2014	86.80	87.88	86.70	87.26
5677	NASDAQ	TROW	Fri, Dec 26, 2014	87.85	87.92	87.16	87.19
5676	NASDAQ	TROW	Wed, Dec 24, 2014	87.58	87.87	87.20	87.34
5675	NASDAQ	TROW	Tue, Dec 23, 2014	87.65	88.53	87.22	87.59
5674	NASDAQ	TROW	Mon, Dec 22, 2014	87.04	87.45	86.54	87.22
5673	NASDAQ	TROW	Fri, Dec 19, 2014	86.76	87.30	86.44	86.72
5672	NASDAQ	TROW	Thu, Dec 18, 2014	85.25	86.40	84.69	86.39
5671	NASDAQ	TROW	Wed, Dec 17, 2014	82.15	84.18	81.72	84.00
5670	NASDAQ	TROW	Tue, Dec 16, 2014	81.93	83.21	81.43	81.60
5669	NASDAQ	TROW	Mon, Dec 15, 2014	81.26	84.17	81.26	82.42
5668	NASDAQ	TROW	Fri, Dec 12, 2014	83.51	83.51	81.97	82.00
5667	NASDAQ	TROW	Thu, Dec 11, 2014	84.50	85.16	84.08	84.21
5666	NASDAQ	TROW	Wed, Dec 10, 2014	84.55	84.83	83.80	83.95
5665	NASDAQ	TROW	Tue, Dec 9, 2014	83.65	84.76	83.44	84.73
5664	NASDAQ	TROW	Mon, Dec 8, 2014	84.32	85.45	83.95	84.80
5663	NASDAQ	TROW	Fri, Dec 5, 2014	83.91	84.88	83.91	84.49
5662	NASDAQ	TROW	Thu, Dec 4, 2014	83.59	83.85	83.12	83.65
5661	NASDAQ	TROW	Wed, Dec 3, 2014	83.16	83.88	83.06	83.74
5660	NASDAQ	TROW	Tue, Dec 2, 2014	82.78	83.42	80.55	83.25
5659	NASDAQ	TROW	Mon, Dec 1, 2014	83.03	83.73	82.18	82.61
5658	NASDAQ	TROW	Fri, Nov 28, 2014	83.79	84.00	83.26	83.47
5657	NASDAQ	TROW	Wed, Nov 26, 2014	83.30	83.50	82.87	83.11
5656	NASDAQ	TROW	Tue, Nov 25, 2014	83.23	84.00	83.06	83.25
5655	NASDAQ	TROW	Mon, Nov 24, 2014	83.25	83.36	82.83	83.28
5654	NASDAQ	TROW	Fri, Nov 21, 2014	83.00	83.17	82.48	82.85
5653	NASDAQ	TROW	Thu, Nov 20, 2014	81.51	82.32	81.34	82.03
5652	NASDAQ	TROW	Wed, Nov 19, 2014	82.08	82.23	81.32	82.02
5651	NASDAQ	TROW	Tue, Nov 18, 2014	81.86	82.45	81.86	82.02
5650	NASDAQ	TROW	Mon, Nov 17, 2014	82.03	82.12	81.55	81.85
5649	NASDAQ	TROW	Fri, Nov 14, 2014	82.74	82.82	81.93	82.12
5648	NASDAQ	TROW	Thu, Nov 13, 2014	78.96	83.04	82.10	82.79
5647	NASDAQ	TROW	Wed, Nov 12, 2014	82.96	83.11	82.38	82.71
5646	NASDAQ	TROW	Tue, Nov 11, 2014	82.90	83.25	82.63	83.17
5645	NASDAQ	TROW	Mon, Nov 10, 2014	83.39	83.65	82.50	83.00
5644	NASDAQ	TROW	Fri, Nov 7, 2014	82.12	83.48	81.85	83.23
5643	NASDAQ	TROW	Thu, Nov 6, 2014	81.64	82.53	81.60	82.45
5642	NASDAQ	TROW	Wed, Nov 5, 2014	82.76	83.33	82.44	83.10
5641	NASDAQ	TROW	Tue, Nov 4, 2014	81.99	83.00	81.82	82.90
5640	NASDAQ	TROW	Mon, Nov 3, 2014	81.70	82.74	81.51	82.18
5639	NASDAQ	TROW	Fri, Oct 31, 2014	82.13	82.19	81.37	82.09
5638	NASDAQ	TROW	Thu, Oct 30, 2014	79.94	81.35	79.62	80.86
5637	NASDAQ	TROW	Wed, Oct 29, 2014	79.96	80.33	79.37	80.08
5636	NASDAQ	TROW	Tue, Oct 28, 2014	78.39	79.86	78.27	79.82
5635	NASDAQ	TROW	Mon, Oct 27, 2014	77.82	78.28	77.09	78.14
5634	NASDAQ	TROW	Fri, Oct 24, 2014	77.59	77.96	77.22	77.84
5633	NASDAQ	TROW	Thu, Oct 23, 2014	78.30	78.30	76.11	77.32
5632	NASDAQ	TROW	Wed, Oct 22, 2014	77.41	78.16	76.90	76.99
5631	NASDAQ	TROW	Tue, Oct 21, 2014	76.51	77.85	76.69	77.69
5630	NASDAQ	TROW	Mon, Oct 20, 2014	75.99	76.27	75.43	76.23
5629	NASDAQ	TROW	Fri, Oct 17, 2014	76.19	77.30	75.69	76.39
5628	NASDAQ	TROW	Thu, Oct 16, 2014	73.44	76.00	72.91	75.43
5627	NASDAQ	TROW	Wed, Oct 15, 2014	74.04	75.01	71.78	74.49
5626	NASDAQ	TROW	Tue, Oct 14, 2014	74.18	74.98	73.95	74.23
5625	NASDAQ	TROW	Mon, Oct 13, 2014	75.22	75.93	73.91	73.94
5624	NASDAQ	TROW	Fri, Oct 10, 2014	75.84	76.59	75.33	75.35
5623	NASDAQ	TROW	Thu, Oct 9, 2014	77.32	77.59	75.91	75.97
5622	NASDAQ	TROW	Wed, Oct 8, 2014	76.32	77.65	75.57	77.55
5621	NASDAQ	TROW	Tue, Oct 7, 2014	77.51	78.11	76.38	76.39
5620	NASDAQ	TROW	Mon, Oct 6, 2014	78.30	78.49	77.66	78.14
5619	NASDAQ	TROW	Fri, Oct 3, 2014	77.99	78.57	77.72	77.89
5618	NASDAQ	TROW	Thu, Oct 2, 2014	76.81	77.77	76.46	77.44
5617	NASDAQ	TROW	Wed, Oct 1, 2014	78.50	78.72	76.81	77.08
5616	NASDAQ	TROW	Tue, Sep 30, 2014	78.77	78.90	78.06	78.40
5615	NASDAQ	TROW	Mon, Sep 29, 2014	78.57	78.69	77.92	78.52
5614	NASDAQ	TROW	Fri, Sep 26, 2014	78.67	79.49	78.53	79.20
5613	NASDAQ	TROW	Thu, Sep 25, 2014	79.59	79.68	78.52	78.72
5612	NASDAQ	TROW	Wed, Sep 24, 2014	79.35	79.74	79.02	79.69
5611	NASDAQ	TROW	Tue, Sep 23, 2014	79.09	79.65	78.94	79.04
5610	NASDAQ	TROW	Mon, Sep 22, 2014	80.07	80.08	79.17	79.19
5609	NASDAQ	TROW	Fri, Sep 19, 2014	80.50	80.74	79.50	80.07
5608	NASDAQ	TROW	Thu, Sep 18, 2014	79.63	80.53	79.56	80.21
5607	NASDAQ	TROW	Wed, Sep 17, 2014	79.60	79.77	78.78	79.30
5606	NASDAQ	TROW	Tue, Sep 16, 2014	78.74	79.24	78.42	79.08
5605	NASDAQ	TROW	Mon, Sep 15, 2014	79.55	79.72	78.70	78.98
5604	NASDAQ	TROW	Fri, Sep 12, 2014	79.81	80.07	79.18	79.52
5603	NASDAQ	TROW	Thu, Sep 11, 2014	79.50	79.88	79.24	79.74
5602	NASDAQ	TROW	Wed, Sep 10, 2014	80.49	80.72	79.94	80.17
5601	NASDAQ	TROW	Tue, Sep 9, 2014	80.90	80.90	80.13	80.40
5600	NASDAQ	TROW	Mon, Sep 8, 2014	81.24	81.15	80.72	81.01
5599	NASDAQ	TROW	Fri, Sep 5, 2014	80.79	81.18	80.29	81.17
5598	NASDAQ	TROW	Thu, Sep 4, 2014	80.97	81.31	80.67	80.97
5597	NASDAQ	TROW	Wed, Sep 3, 2014	81.19	81.49	80.51	80.65
5596	NASDAQ	TROW	Tue, Sep 2, 2014	81.19	81.50	80.47	80.71
5595	NASDAQ	TROW	Fri, Aug 29, 2014	81.19	81.17	80.46	81.00
5594	NASDAQ	TROW	Thu, Aug 28, 2014	80.95	80.99	79.96	80.80
5593	NASDAQ	TROW	Wed, Aug 27, 2014	81.29	81.56	80.37	80.66
5592	NASDAQ	TROW	Tue, Aug 26, 2014	80.92	81.34	80.68	80.91
5591	NASDAQ	TROW	Mon, Aug 25, 2014	80.00	80.84	79.91	80.72
5590	NASDAQ	TROW	Fri, Aug 22, 2014	79.64	80.19	79.50	79.69
5589	NASDAQ	TROW	Thu, Aug 21, 2014	79.43	79.92	79.29	79.78
5588	NASDAQ	TROW	Wed, Aug 20, 2014	78.71	79.56	78.63	79.49
5587	NASDAQ	TROW	Tue, Aug 19, 2014	78.68	79.03	78.61	78.69
5586	NASDAQ	TROW	Mon, Aug 18, 2014	78.58	78.83	76.89	78.82
5585	NASDAQ	TROW	Fri, Aug 15, 2014	78.73	78.97	77.35	77.75
5584	NASDAQ	TROW	Thu, Aug 14, 2014	78.92	78.83	78.45	78.55
5583	NASDAQ	TROW	Wed, Aug 13, 2014	76.31	79.11	76.31	78.56
5582	NASDAQ	TROW	Tue, Aug 12, 2014	77.05	78.91	78.07	78.35
5581	NASDAQ	TROW	Mon, Aug 11, 2014	81.04	78.73	78.00	78.39
5580	NASDAQ	TROW	Fri, Aug 8, 2014	77.31	78.21	76.34	78.11
5579	NASDAQ	TROW	Thu, Aug 7, 2014	78.01	78.29	76.58	76.81
5578	NASDAQ	TROW	Wed, Aug 6, 2014	76.90	78.29	76.85	77.70
5577	NASDAQ	TROW	Tue, Aug 5, 2014	77.85	77.85	76.83	77.10
5576	NASDAQ	TROW	Mon, Aug 4, 2014	76.61	77.84	75.61	77.57
5575	NASDAQ	TROW	Fri, Aug 1, 2014	80.74	78.05	76.94	77.66
5574	NASDAQ	TROW	Thu, Jul 31, 2014	79.33	79.62	77.64	77.66
5573	NASDAQ	TROW	Wed, Jul 30, 2014	83.79	81.63	79.09	79.73
5572	NASDAQ	TROW	Tue, Jul 29, 2014	80.23	80.66	79.36	79.36
5571	NASDAQ	TROW	Mon, Jul 28, 2014	83.51	80.48	79.56	80.25
5570	NASDAQ	TROW	Fri, Jul 25, 2014	80.00	80.48	79.37	80.29
5569	NASDAQ	TROW	Thu, Jul 24, 2014	80.31	80.74	79.57	80.33
5568	NASDAQ	TROW	Wed, Jul 23, 2014	80.95	82.32	80.95	82.25
5567	NASDAQ	TROW	Tue, Jul 22, 2014	81.65	82.25	81.50	81.97
5566	NASDAQ	TROW	Mon, Jul 21, 2014	80.97	81.53	80.79	81.26
5565	NASDAQ	TROW	Fri, Jul 18, 2014	80.83	81.38	80.02	81.24
5564	NASDAQ	TROW	Thu, Jul 17, 2014	81.50	81.91	80.16	80.40
5563	NASDAQ	TROW	Wed, Jul 16, 2014	82.62	82.81	81.43	81.91
5562	NASDAQ	TROW	Tue, Jul 15, 2014	82.54	82.98	81.85	82.18
5561	NASDAQ	TROW	Mon, Jul 14, 2014	81.58	82.76	81.58	82.42
5560	NASDAQ	TROW	Fri, Jul 11, 2014	81.14	81.70	81.00	81.58
5559	NASDAQ	TROW	Thu, Jul 10, 2014	82.93	82.93	81.22	81.59
5558	NASDAQ	TROW	Wed, Jul 9, 2014	84.90	85.09	83.39	84.01
5557	NASDAQ	TROW	Tue, Jul 8, 2014	85.17	85.35	84.01	84.52
5556	NASDAQ	TROW	Mon, Jul 7, 2014	85.19	85.42	84.82	85.17
5555	NASDAQ	TROW	Thu, Jul 3, 2014	85.31	85.74	85.06	85.63
5554	NASDAQ	TROW	Wed, Jul 2, 2014	84.91	85.03	84.37	84.86
5553	NASDAQ	TROW	Tue, Jul 1, 2014	84.31	85.40	84.52	85.06
5552	NASDAQ	TROW	Mon, Jun 30, 2014	83.77	84.89	83.67	84.41
5551	NASDAQ	TROW	Fri, Jun 27, 2014	83.01	83.89	82.83	83.78
5550	NASDAQ	TROW	Thu, Jun 26, 2014	83.77	83.77	82.50	83.38
5549	NASDAQ	TROW	Wed, Jun 25, 2014	82.67	83.69	82.49	83.54
5548	NASDAQ	TROW	Tue, Jun 24, 2014	83.19	83.78	82.72	82.88
5547	NASDAQ	TROW	Mon, Jun 23, 2014	83.46	83.73	83.02	83.47
5546	NASDAQ	TROW	Fri, Jun 20, 2014	84.04	84.04	83.07	83.24
5545	NASDAQ	TROW	Thu, Jun 19, 2014	84.02	84.24	82.85	83.51
5544	NASDAQ	TROW	Wed, Jun 18, 2014	83.03	83.51	81.91	83.50
5543	NASDAQ	TROW	Tue, Jun 17, 2014	81.72	83.06	81.23	82.73
5542	NASDAQ	TROW	Mon, Jun 16, 2014	81.35	82.13	81.20	81.59
5541	NASDAQ	TROW	Fri, Jun 13, 2014	82.46	82.53	81.57	81.84
5540	NASDAQ	TROW	Thu, Jun 12, 2014	82.13	82.50	81.75	82.10
5539	NASDAQ	TROW	Wed, Jun 11, 2014	83.09	83.14	82.37	82.54
5538	NASDAQ	TROW	Tue, Jun 10, 2014	84.09	84.70	83.47	83.58
5537	NASDAQ	TROW	Mon, Jun 9, 2014	84.42	84.69	83.96	84.49
5536	NASDAQ	TROW	Fri, Jun 6, 2014	83.92	84.50	83.80	84.41
5535	NASDAQ	TROW	Thu, Jun 5, 2014	82.85	83.96	82.11	83.83
5534	NASDAQ	TROW	Wed, Jun 4, 2014	81.77	82.46	81.22	82.43
5533	NASDAQ	TROW	Tue, Jun 3, 2014	81.63	82.08	80.96	81.99
5532	NASDAQ	TROW	Mon, Jun 2, 2014	81.80	81.80	80.86	81.73
5531	NASDAQ	TROW	Fri, May 30, 2014	81.31	81.80	81.10	81.53
5530	NASDAQ	TROW	Thu, May 29, 2014	81.36	81.73	81.05	81.64
5529	NASDAQ	TROW	Wed, May 28, 2014	81.20	81.50	80.73	81.23
5528	NASDAQ	TROW	Tue, May 27, 2014	81.04	81.54	80.74	81.01
5527	NASDAQ	TROW	Fri, May 23, 2014	80.85	81.17	80.56	80.80
5526	NASDAQ	TROW	Thu, May 22, 2014	80.54	80.98	80.17	80.84
5525	NASDAQ	TROW	Wed, May 21, 2014	80.11	80.75	80.11	80.41
5524	NASDAQ	TROW	Tue, May 20, 2014	80.61	80.61	79.23	79.61
5523	NASDAQ	TROW	Mon, May 19, 2014	79.60	80.34	79.40	80.21
5522	NASDAQ	TROW	Fri, May 16, 2014	79.24	79.94	78.85	79.74
5521	NASDAQ	TROW	Thu, May 15, 2014	80.94	80.94	78.57	79.03
5520	NASDAQ	TROW	Wed, May 14, 2014	81.63	81.45	80.57	81.03
5519	NASDAQ	TROW	Tue, May 13, 2014	82.00	82.11	81.06	81.32
5518	NASDAQ	TROW	Mon, May 12, 2014	81.36	81.96	80.99	81.82
5517	NASDAQ	TROW	Fri, May 9, 2014	81.50	81.62	80.69	81.16
5516	NASDAQ	TROW	Thu, May 8, 2014	81.62	82.15	80.97	81.35
5515	NASDAQ	TROW	Wed, May 7, 2014	80.65	81.67	80.04	81.62
5514	NASDAQ	TROW	Tue, May 6, 2014	81.04	81.45	80.28	80.31
5513	NASDAQ	TROW	Mon, May 5, 2014	80.82	81.44	80.28	81.40
5512	NASDAQ	TROW	Fri, May 2, 2014	81.46	82.65	81.39	81.74
5511	NASDAQ	TROW	Thu, May 1, 2014	82.10	82.65	81.20	81.36
5510	NASDAQ	TROW	Wed, Apr 30, 2014	81.38	82.20	81.02	82.13
5509	NASDAQ	TROW	Tue, Apr 29, 2014	81.67	82.10	81.26	81.80
5508	NASDAQ	TROW	Mon, Apr 28, 2014	81.43	82.14	79.69	80.99
5507	NASDAQ	TROW	Fri, Apr 25, 2014	82.62	82.80	80.81	81.35
5506	NASDAQ	TROW	Thu, Apr 24, 2014	82.68	84.45	81.64	81.82
5505	NASDAQ	TROW	Wed, Apr 23, 2014	82.97	83.30	80.70	81.18
5504	NASDAQ	TROW	Tue, Apr 22, 2014	80.61	81.54	80.48	81.22
5503	NASDAQ	TROW	Mon, Apr 21, 2014	80.84	80.99	80.37	80.61
5502	NASDAQ	TROW	Thu, Apr 17, 2014	80.51	80.98	80.33	80.63
5501	NASDAQ	TROW	Wed, Apr 16, 2014	80.17	80.70	79.47	80.34
5500	NASDAQ	TROW	Tue, Apr 15, 2014	78.09	79.29	77.60	79.25
5499	NASDAQ	TROW	Mon, Apr 14, 2014	77.95	78.29	77.25	77.99
5498	NASDAQ	TROW	Fri, Apr 11, 2014	77.54	77.71	76.76	77.25
5497	NASDAQ	TROW	Thu, Apr 10, 2014	79.98	80.48	78.01	78.12
5496	NASDAQ	TROW	Wed, Apr 9, 2014	79.81	80.00	79.50	79.87
5495	NASDAQ	TROW	Tue, Apr 8, 2014	79.62	79.88	79.10	79.59
5494	NASDAQ	TROW	Mon, Apr 7, 2014	81.53	82.30	79.43	79.50
5493	NASDAQ	TROW	Fri, Apr 4, 2014	83.91	83.91	81.43	81.58
5492	NASDAQ	TROW	Thu, Apr 3, 2014	84.21	84.73	82.97	83.50
5491	NASDAQ	TROW	Wed, Apr 2, 2014	83.70	84.08	83.17	83.95
5490	NASDAQ	TROW	Tue, Apr 1, 2014	83.02	83.47	82.54	83.19
5489	NASDAQ	TROW	Mon, Mar 31, 2014	82.39	83.11	82.12	82.35
5488	NASDAQ	TROW	Fri, Mar 28, 2014	81.17	82.55	80.63	81.67
5487	NASDAQ	TROW	Thu, Mar 27, 2014	81.35	81.76	80.69	81.00
5486	NASDAQ	TROW	Wed, Mar 26, 2014	82.80	83.05	81.48	81.50
5485	NASDAQ	TROW	Tue, Mar 25, 2014	83.04	83.77	81.59	82.40
5484	NASDAQ	TROW	Mon, Mar 24, 2014	83.15	83.51	81.94	82.31
5483	NASDAQ	TROW	Fri, Mar 21, 2014	83.59	84.40	82.50	82.92
5482	NASDAQ	TROW	Thu, Mar 20, 2014	80.84	82.66	80.65	82.52
5481	NASDAQ	TROW	Wed, Mar 19, 2014	81.71	82.00	80.58	80.93
5480	NASDAQ	TROW	Tue, Mar 18, 2014	81.59	82.11	81.21	81.73
5479	NASDAQ	TROW	Mon, Mar 17, 2014	81.10	81.96	80.89	81.58
5478	NASDAQ	TROW	Fri, Mar 14, 2014	80.81	81.73	79.95	80.28
5477	NASDAQ	TROW	Thu, Mar 13, 2014	82.38	83.08	80.43	80.76
5476	NASDAQ	TROW	Wed, Mar 12, 2014	81.94	82.24	81.19	81.83
5475	NASDAQ	TROW	Tue, Mar 11, 2014	83.90	83.95	82.44	82.70
5474	NASDAQ	TROW	Mon, Mar 10, 2014	83.37	83.73	82.71	83.71
5473	NASDAQ	TROW	Fri, Mar 7, 2014	82.93	83.68	82.33	83.00
5472	NASDAQ	TROW	Thu, Mar 6, 2014	81.16	82.94	81.16	82.37
5471	NASDAQ	TROW	Wed, Mar 5, 2014	81.72	81.86	81.31	81.54
5470	NASDAQ	TROW	Tue, Mar 4, 2014	80.98	81.85	80.68	81.68
5469	NASDAQ	TROW	Mon, Mar 3, 2014	80.10	80.30	79.22	79.83
5468	NASDAQ	TROW	Fri, Feb 28, 2014	80.56	81.69	80.12	81.17
5467	NASDAQ	TROW	Thu, Feb 27, 2014	79.36	80.60	78.89	80.42
5466	NASDAQ	TROW	Wed, Feb 26, 2014	80.10	80.60	79.30	79.52
5465	NASDAQ	TROW	Tue, Feb 25, 2014	80.93	81.06	80.02	80.10
5464	NASDAQ	TROW	Mon, Feb 24, 2014	80.02	81.39	80.02	80.86
5463	NASDAQ	TROW	Fri, Feb 21, 2014	80.27	80.66	79.71	80.00
5462	NASDAQ	TROW	Thu, Feb 20, 2014	80.23	80.46	79.31	80.10
5461	NASDAQ	TROW	Wed, Feb 19, 2014	80.14	81.51	79.81	79.89
5460	NASDAQ	TROW	Tue, Feb 18, 2014	80.69	81.07	80.11	80.66
5459	NASDAQ	TROW	Fri, Feb 14, 2014	80.58	81.05	80.28	80.83
5458	NASDAQ	TROW	Thu, Feb 13, 2014	80.20	80.89	79.60	80.62
5457	NASDAQ	TROW	Wed, Feb 12, 2014	80.08	81.07	79.90	80.71
5456	NASDAQ	TROW	Tue, Feb 11, 2014	79.32	80.51	79.01	80.18
5455	NASDAQ	TROW	Mon, Feb 10, 2014	79.46	79.73	78.83	79.45
5454	NASDAQ	TROW	Fri, Feb 7, 2014	78.10	79.54	77.53	79.34
5453	NASDAQ	TROW	Thu, Feb 6, 2014	76.99	77.54	76.90	77.42
5452	NASDAQ	TROW	Wed, Feb 5, 2014	77.29	77.87	76.29	76.80
5451	NASDAQ	TROW	Tue, Feb 4, 2014	76.21	78.54	75.81	77.68
5450	NASDAQ	TROW	Mon, Feb 3, 2014	78.48	78.62	75.57	75.67
5449	NASDAQ	TROW	Fri, Jan 31, 2014	78.32	79.52	77.68	78.44
5448	NASDAQ	TROW	Thu, Jan 30, 2014	79.59	80.03	78.97	79.55
5447	NASDAQ	TROW	Wed, Jan 29, 2014	80.66	80.66	78.54	78.96
5446	NASDAQ	TROW	Tue, Jan 28, 2014	80.16	81.40	78.61	80.70
5445	NASDAQ	TROW	Mon, Jan 27, 2014	77.40	78.15	76.50	76.51
5444	NASDAQ	TROW	Fri, Jan 24, 2014	79.23	79.41	77.21	77.38
5443	NASDAQ	TROW	Thu, Jan 23, 2014	80.76	81.10	79.59	79.92
5442	NASDAQ	TROW	Wed, Jan 22, 2014	82.11	82.38	80.94	81.52
5441	NASDAQ	TROW	Tue, Jan 21, 2014	81.43	82.34	81.09	81.78
5440	NASDAQ	TROW	Fri, Jan 17, 2014	83.87	83.94	82.03	82.28
5439	NASDAQ	TROW	Thu, Jan 16, 2014	84.41	84.41	83.05	83.81
5438	NASDAQ	TROW	Wed, Jan 15, 2014	83.30	83.99	83.05	83.92
5437	NASDAQ	TROW	Tue, Jan 14, 2014	82.76	83.33	82.27	83.19
5436	NASDAQ	TROW	Mon, Jan 13, 2014	82.94	83.29	82.06	82.35
5435	NASDAQ	TROW	Fri, Jan 10, 2014	83.59	83.79	82.94	83.43
5434	NASDAQ	TROW	Thu, Jan 9, 2014	84.00	84.22	82.86	83.29
5433	NASDAQ	TROW	Wed, Jan 8, 2014	84.05	84.15	83.52	83.92
5432	NASDAQ	TROW	Tue, Jan 7, 2014	83.81	84.34	83.09	83.87
5431	NASDAQ	TROW	Mon, Jan 6, 2014	83.67	83.97	82.87	83.17
5430	NASDAQ	TROW	Fri, Jan 3, 2014	82.66	83.67	82.46	83.30
5429	NASDAQ	TROW	Thu, Jan 2, 2014	83.58	83.76	82.19	82.56
5428	NASDAQ	TROW	Tue, Dec 31, 2013	83.42	83.99	83.41	83.77
5427	NASDAQ	TROW	Mon, Dec 30, 2013	83.19	83.55	82.91	83.36
5426	NASDAQ	TROW	Fri, Dec 27, 2013	83.63	83.92	83.15	83.43
5425	NASDAQ	TROW	Thu, Dec 26, 2013	83.48	83.88	83.32	83.59
5424	NASDAQ	TROW	Tue, Dec 24, 2013	83.38	83.69	83.06	83.37
5423	NASDAQ	TROW	Mon, Dec 23, 2013	83.30	83.83	83.23	83.38
5422	NASDAQ	TROW	Fri, Dec 20, 2013	79.41	83.47	81.90	82.88
5421	NASDAQ	TROW	Thu, Dec 19, 2013	82.52	83.21	82.07	82.13
5420	NASDAQ	TROW	Wed, Dec 18, 2013	79.99	83.08	79.69	82.86
5419	NASDAQ	TROW	Tue, Dec 17, 2013	80.03	80.36	79.46	79.81
5418	NASDAQ	TROW	Mon, Dec 16, 2013	79.17	80.45	79.00	80.16
5417	NASDAQ	TROW	Fri, Dec 13, 2013	78.09	78.79	77.72	78.37
5416	NASDAQ	TROW	Thu, Dec 12, 2013	78.42	78.80	77.94	78.02
5415	NASDAQ	TROW	Wed, Dec 11, 2013	79.66	79.96	78.54	78.61
5414	NASDAQ	TROW	Tue, Dec 10, 2013	79.97	80.12	79.19	79.52
5413	NASDAQ	TROW	Mon, Dec 9, 2013	80.13	80.57	79.87	80.06
5412	NASDAQ	TROW	Fri, Dec 6, 2013	80.00	80.13	79.52	79.82
5411	NASDAQ	TROW	Thu, Dec 5, 2013	79.58	79.73	78.48	78.54
5410	NASDAQ	TROW	Wed, Dec 4, 2013	79.52	80.32	78.78	79.55
5409	NASDAQ	TROW	Tue, Dec 3, 2013	80.35	80.51	79.41	79.67
5408	NASDAQ	TROW	Mon, Dec 2, 2013	80.65	81.46	80.47	80.69
5407	NASDAQ	TROW	Fri, Nov 29, 2013	80.90	81.30	80.44	80.46
5406	NASDAQ	TROW	Wed, Nov 27, 2013	80.69	81.18	80.25	80.81
5405	NASDAQ	TROW	Tue, Nov 26, 2013	80.60	81.21	80.42	80.42
5404	NASDAQ	TROW	Mon, Nov 25, 2013	81.42	81.62	80.57	80.75
5403	NASDAQ	TROW	Fri, Nov 22, 2013	80.80	81.18	80.40	81.13
5402	NASDAQ	TROW	Thu, Nov 21, 2013	80.17	80.80	80.00	80.45
5401	NASDAQ	TROW	Wed, Nov 20, 2013	80.37	80.54	79.60	79.99
5400	NASDAQ	TROW	Tue, Nov 19, 2013	80.34	80.44	79.68	80.00
5399	NASDAQ	TROW	Mon, Nov 18, 2013	79.91	80.66	79.77	80.00
5398	NASDAQ	TROW	Fri, Nov 15, 2013	79.15	80.19	79.15	79.99
5397	NASDAQ	TROW	Thu, Nov 14, 2013	78.79	79.21	78.36	78.96
5396	NASDAQ	TROW	Wed, Nov 13, 2013	78.13	78.85	77.81	78.83
5395	NASDAQ	TROW	Tue, Nov 12, 2013	78.41	78.90	78.05	78.42
5394	NASDAQ	TROW	Mon, Nov 11, 2013	78.55	79.20	78.41	78.79
5393	NASDAQ	TROW	Fri, Nov 8, 2013	76.79	78.87	76.79	78.80
5392	NASDAQ	TROW	Thu, Nov 7, 2013	78.11	78.14	76.58	76.62
5391	NASDAQ	TROW	Wed, Nov 6, 2013	77.36	77.75	77.12	77.61
5390	NASDAQ	TROW	Tue, Nov 5, 2013	77.06	77.34	76.66	76.96
5389	NASDAQ	TROW	Mon, Nov 4, 2013	77.57	78.01	77.32	77.48
5388	NASDAQ	TROW	Fri, Nov 1, 2013	77.46	77.89	76.63	77.63
5387	NASDAQ	TROW	Thu, Oct 31, 2013	78.10	78.27	77.40	77.41
5386	NASDAQ	TROW	Wed, Oct 30, 2013	78.61	78.63	77.68	78.15
5385	NASDAQ	TROW	Tue, Oct 29, 2013	77.45	78.82	77.45	78.06
5384	NASDAQ	TROW	Mon, Oct 28, 2013	77.10	77.85	76.02	77.78
5383	NASDAQ	TROW	Fri, Oct 25, 2013	75.45	76.29	75.44	75.75
5382	NASDAQ	TROW	Thu, Oct 24, 2013	76.93	77.00	74.61	75.46
5381	NASDAQ	TROW	Wed, Oct 23, 2013	76.93	77.94	76.31	77.84
5380	NASDAQ	TROW	Tue, Oct 22, 2013	77.22	77.78	76.81	77.28
5379	NASDAQ	TROW	Mon, Oct 21, 2013	77.07	77.15	76.56	76.84
5378	NASDAQ	TROW	Fri, Oct 18, 2013	76.78	77.36	76.35	76.83
5377	NASDAQ	TROW	Thu, Oct 17, 2013	75.02	76.49	74.69	76.34
5376	NASDAQ	TROW	Wed, Oct 16, 2013	74.88	75.92	74.58	75.49
5375	NASDAQ	TROW	Tue, Oct 15, 2013	74.39	74.74	74.06	74.21
5374	NASDAQ	TROW	Mon, Oct 14, 2013	73.87	74.73	73.62	74.48
5373	NASDAQ	TROW	Fri, Oct 11, 2013	73.78	75.01	73.56	74.66
5372	NASDAQ	TROW	Thu, Oct 10, 2013	72.51	74.11	72.39	73.91
5371	NASDAQ	TROW	Wed, Oct 9, 2013	71.58	72.20	71.13	71.65
5370	NASDAQ	TROW	Tue, Oct 8, 2013	71.92	72.23	70.96	70.98
5369	NASDAQ	TROW	Mon, Oct 7, 2013	71.87	72.47	71.66	71.79
5368	NASDAQ	TROW	Fri, Oct 4, 2013	72.20	72.87	71.76	72.71
5367	NASDAQ	TROW	Thu, Oct 3, 2013	71.96	72.39	71.27	71.98
5366	NASDAQ	TROW	Wed, Oct 2, 2013	71.52	72.06	71.44	71.98
5365	NASDAQ	TROW	Tue, Oct 1, 2013	71.99	72.27	71.66	72.11
5364	NASDAQ	TROW	Mon, Sep 30, 2013	71.55	71.96	71.30	71.93
5363	NASDAQ	TROW	Fri, Sep 27, 2013	71.94	72.58	71.87	72.45
5362	NASDAQ	TROW	Thu, Sep 26, 2013	72.89	73.38	72.07	72.57
5361	NASDAQ	TROW	Wed, Sep 25, 2013	73.09	73.38	72.23	72.80
5360	NASDAQ	TROW	Tue, Sep 24, 2013	73.08	73.43	72.53	72.89
5359	NASDAQ	TROW	Mon, Sep 23, 2013	73.64	73.72	72.57	73.17
5358	NASDAQ	TROW	Fri, Sep 20, 2013	74.59	74.99	73.81	73.96
5357	NASDAQ	TROW	Thu, Sep 19, 2013	73.30	74.85	73.22	74.65
5356	NASDAQ	TROW	Wed, Sep 18, 2013	72.89	73.04	72.45	72.80
5355	NASDAQ	TROW	Tue, Sep 17, 2013	72.61	72.86	72.46	72.79
5354	NASDAQ	TROW	Mon, Sep 16, 2013	72.84	72.85	72.05	72.61
5353	NASDAQ	TROW	Fri, Sep 13, 2013	71.88	71.89	70.97	71.56
5352	NASDAQ	TROW	Thu, Sep 12, 2013	71.49	71.85	71.19	71.61
5351	NASDAQ	TROW	Wed, Sep 11, 2013	71.63	71.89	71.12	71.58
5350	NASDAQ	TROW	Tue, Sep 10, 2013	71.82	72.22	71.22	72.04
5349	NASDAQ	TROW	Mon, Sep 9, 2013	71.12	71.21	70.75	71.15
5348	NASDAQ	TROW	Fri, Sep 6, 2013	71.23	71.26	69.90	70.72
5347	NASDAQ	TROW	Thu, Sep 5, 2013	70.89	71.42	70.65	70.94
5346	NASDAQ	TROW	Wed, Sep 4, 2013	70.88	71.27	70.34	70.83
5345	NASDAQ	TROW	Tue, Sep 3, 2013	70.94	71.55	69.95	70.70
5344	NASDAQ	TROW	Fri, Aug 30, 2013	70.99	71.00	69.97	70.14
5343	NASDAQ	TROW	Thu, Aug 29, 2013	70.25	71.25	70.09	70.76
5342	NASDAQ	TROW	Wed, Aug 28, 2013	70.17	71.01	70.05	70.50
5341	NASDAQ	TROW	Tue, Aug 27, 2013	70.87	71.21	70.22	70.30
5340	NASDAQ	TROW	Mon, Aug 26, 2013	72.35	72.81	71.69	71.79
5339	NASDAQ	TROW	Fri, Aug 23, 2013	72.68	72.70	71.88	72.58
5338	NASDAQ	TROW	Thu, Aug 22, 2013	72.00	72.87	72.00	72.62
5337	NASDAQ	TROW	Wed, Aug 21, 2013	72.00	72.59	71.45	71.75
5336	NASDAQ	TROW	Tue, Aug 20, 2013	71.76	72.90	71.45	72.57
5335	NASDAQ	TROW	Mon, Aug 19, 2013	72.66	72.73	71.73	71.74
5334	NASDAQ	TROW	Fri, Aug 16, 2013	72.75	73.10	72.16	72.75
5333	NASDAQ	TROW	Thu, Aug 15, 2013	73.18	73.37	72.20	72.72
5332	NASDAQ	TROW	Wed, Aug 14, 2013	74.61	74.87	73.70	73.87
5331	NASDAQ	TROW	Tue, Aug 13, 2013	76.96	76.96	73.75	74.58
5330	NASDAQ	TROW	Mon, Aug 12, 2013	74.23	74.44	73.64	73.99
5329	NASDAQ	TROW	Fri, Aug 9, 2013	74.72	75.51	74.37	74.68
5328	NASDAQ	TROW	Thu, Aug 8, 2013	75.08	75.39	74.40	75.24
5327	NASDAQ	TROW	Wed, Aug 7, 2013	75.42	75.42	74.33	74.49
5326	NASDAQ	TROW	Tue, Aug 6, 2013	75.79	76.06	75.25	75.43
5325	NASDAQ	TROW	Mon, Aug 5, 2013	76.32	76.32	75.70	75.87
5324	NASDAQ	TROW	Fri, Aug 2, 2013	76.36	76.74	75.79	76.35
5323	NASDAQ	TROW	Thu, Aug 1, 2013	76.03	77.03	75.64	76.75
5322	NASDAQ	TROW	Wed, Jul 31, 2013	73.91	75.96	73.91	75.24
5321	NASDAQ	TROW	Tue, Jul 30, 2013	75.01	75.33	74.45	74.57
5320	NASDAQ	TROW	Mon, Jul 29, 2013	74.21	75.88	74.03	74.63
5319	NASDAQ	TROW	Fri, Jul 26, 2013	75.60	76.30	75.07	76.25
5318	NASDAQ	TROW	Thu, Jul 25, 2013	75.82	76.53	75.20	75.73
5317	NASDAQ	TROW	Wed, Jul 24, 2013	74.60	76.99	74.60	75.61
5316	NASDAQ	TROW	Tue, Jul 23, 2013	80.00	80.26	79.53	79.59
5315	NASDAQ	TROW	Mon, Jul 22, 2013	79.85	80.10	78.81	80.01
5314	NASDAQ	TROW	Fri, Jul 19, 2013	78.48	79.19	77.63	79.18
5313	NASDAQ	TROW	Thu, Jul 18, 2013	78.14	78.95	78.14	78.35
5312	NASDAQ	TROW	Wed, Jul 17, 2013	78.29	78.30	77.63	78.17
5311	NASDAQ	TROW	Tue, Jul 16, 2013	78.15	78.29	77.44	77.58
5310	NASDAQ	TROW	Mon, Jul 15, 2013	77.49	78.36	77.45	77.95
5309	NASDAQ	TROW	Fri, Jul 12, 2013	77.42	77.71	76.71	77.45
5308	NASDAQ	TROW	Thu, Jul 11, 2013	76.62	77.79	76.52	77.44
5307	NASDAQ	TROW	Wed, Jul 10, 2013	76.20	76.51	74.98	75.56
5306	NASDAQ	TROW	Tue, Jul 9, 2013	76.62	76.85	75.55	76.56
5305	NASDAQ	TROW	Mon, Jul 8, 2013	75.74	76.19	75.33	75.89
5304	NASDAQ	TROW	Fri, Jul 5, 2013	74.83	75.39	74.18	75.37
5303	NASDAQ	TROW	Wed, Jul 3, 2013	73.46	74.25	73.19	74.06
5302	NASDAQ	TROW	Tue, Jul 2, 2013	72.90	74.25	72.90	73.99
5301	NASDAQ	TROW	Mon, Jul 1, 2013	73.59	74.52	73.47	73.67
5300	NASDAQ	TROW	Fri, Jun 28, 2013	73.02	73.66	72.46	73.20
5299	NASDAQ	TROW	Thu, Jun 27, 2013	73.55	74.14	73.31	73.66
5298	NASDAQ	TROW	Wed, Jun 26, 2013	73.15	73.68	72.83	73.19
5297	NASDAQ	TROW	Tue, Jun 25, 2013	71.81	72.70	71.09	72.34
5296	NASDAQ	TROW	Mon, Jun 24, 2013	72.34	72.39	70.07	70.56
5295	NASDAQ	TROW	Fri, Jun 21, 2013	72.93	73.16	71.36	72.07
5294	NASDAQ	TROW	Thu, Jun 20, 2013	73.72	74.26	72.47	72.68
5293	NASDAQ	TROW	Wed, Jun 19, 2013	75.80	76.25	74.66	74.71
5292	NASDAQ	TROW	Tue, Jun 18, 2013	74.67	75.84	74.19	75.62
5291	NASDAQ	TROW	Mon, Jun 17, 2013	73.51	75.05	72.66	74.50
5290	NASDAQ	TROW	Fri, Jun 14, 2013	74.40	74.40	73.11	73.40
5289	NASDAQ	TROW	Thu, Jun 13, 2013	72.46	74.37	72.24	74.35
5288	NASDAQ	TROW	Wed, Jun 12, 2013	74.76	74.81	72.37	72.46
5287	NASDAQ	TROW	Tue, Jun 11, 2013	74.44	74.95	73.73	73.95
5286	NASDAQ	TROW	Mon, Jun 10, 2013	76.08	76.29	75.06	75.46
5285	NASDAQ	TROW	Fri, Jun 7, 2013	74.84	75.77	73.90	75.68
5284	NASDAQ	TROW	Thu, Jun 6, 2013	73.08	73.99	72.51	73.99
5283	NASDAQ	TROW	Wed, Jun 5, 2013	74.97	75.42	73.19	73.26
5282	NASDAQ	TROW	Tue, Jun 4, 2013	75.95	76.58	74.88	75.23
5281	NASDAQ	TROW	Mon, Jun 3, 2013	76.39	76.57	75.03	75.98
5280	NASDAQ	TROW	Fri, May 31, 2013	77.25	77.89	75.83	75.91
5279	NASDAQ	TROW	Thu, May 30, 2013	77.48	78.07	76.69	77.51
5278	NASDAQ	TROW	Wed, May 29, 2013	77.43	77.89	76.82	77.22
5277	NASDAQ	TROW	Tue, May 28, 2013	77.92	78.38	77.66	77.96
5276	NASDAQ	TROW	Fri, May 24, 2013	76.14	76.93	75.90	76.92
5275	NASDAQ	TROW	Thu, May 23, 2013	76.46	77.37	75.90	76.85
5274	NASDAQ	TROW	Wed, May 22, 2013	78.56	80.13	77.36	77.73
5273	NASDAQ	TROW	Tue, May 21, 2013	78.99	79.41	78.43	78.62
5272	NASDAQ	TROW	Mon, May 20, 2013	78.38	79.59	78.01	78.36
5271	NASDAQ	TROW	Fri, May 17, 2013	77.49	78.45	77.49	78.36
5270	NASDAQ	TROW	Thu, May 16, 2013	77.48	78.21	77.11	77.25
5269	NASDAQ	TROW	Wed, May 15, 2013	76.46	77.60	75.80	77.58
5268	NASDAQ	TROW	Tue, May 14, 2013	75.08	76.70	75.06	76.65
5267	NASDAQ	TROW	Mon, May 13, 2013	75.14	75.68	74.58	75.19
5266	NASDAQ	TROW	Fri, May 10, 2013	74.81	75.19	74.25	75.19
5265	NASDAQ	TROW	Thu, May 9, 2013	74.63	75.13	74.30	74.45
5264	NASDAQ	TROW	Wed, May 8, 2013	73.63	74.90	73.24	74.86
5263	NASDAQ	TROW	Tue, May 7, 2013	73.62	74.02	73.15	73.55
5262	NASDAQ	TROW	Mon, May 6, 2013	73.18	73.62	72.84	73.28
5261	NASDAQ	TROW	Fri, May 3, 2013	73.21	73.89	73.02	73.25
5260	NASDAQ	TROW	Thu, May 2, 2013	71.81	72.90	71.66	72.36
5259	NASDAQ	TROW	Wed, May 1, 2013	72.29	72.80	71.70	71.71
5258	NASDAQ	TROW	Tue, Apr 30, 2013	71.76	72.67	71.50	72.50
5257	NASDAQ	TROW	Mon, Apr 29, 2013	71.47	71.81	70.93	71.48
5256	NASDAQ	TROW	Fri, Apr 26, 2013	71.79	72.13	71.01	71.02
5255	NASDAQ	TROW	Thu, Apr 25, 2013	72.60	73.05	71.32	71.68
5254	NASDAQ	TROW	Wed, Apr 24, 2013	75.00	75.00	71.55	72.75
5253	NASDAQ	TROW	Tue, Apr 23, 2013	75.57	76.41	75.20	76.29
5252	NASDAQ	TROW	Mon, Apr 22, 2013	75.27	75.27	73.76	74.99
5251	NASDAQ	TROW	Fri, Apr 19, 2013	73.80	74.77	73.13	74.53
5250	NASDAQ	TROW	Thu, Apr 18, 2013	74.63	74.89	73.28	73.49
5249	NASDAQ	TROW	Wed, Apr 17, 2013	75.18	75.33	73.96	74.58
5248	NASDAQ	TROW	Tue, Apr 16, 2013	75.04	76.12	74.74	76.07
5247	NASDAQ	TROW	Mon, Apr 15, 2013	76.62	76.77	74.33	74.36
5246	NASDAQ	TROW	Fri, Apr 12, 2013	76.75	76.99	76.07	76.80
5245	NASDAQ	TROW	Thu, Apr 11, 2013	76.26	77.14	76.00	76.89
5244	NASDAQ	TROW	Wed, Apr 10, 2013	74.61	76.17	74.45	76.06
5243	NASDAQ	TROW	Tue, Apr 9, 2013	74.39	75.03	74.08	74.44
5242	NASDAQ	TROW	Mon, Apr 8, 2013	73.23	74.20	72.94	74.19
5241	NASDAQ	TROW	Fri, Apr 5, 2013	72.84	73.38	72.19	73.26
5240	NASDAQ	TROW	Thu, Apr 4, 2013	73.64	74.40	73.37	73.89
5239	NASDAQ	TROW	Wed, Apr 3, 2013	74.67	74.97	73.07	73.25
5238	NASDAQ	TROW	Tue, Apr 2, 2013	74.77	75.02	74.32	74.85
5237	NASDAQ	TROW	Mon, Apr 1, 2013	75.00	75.11	74.01	74.26
5236	NASDAQ	TROW	Thu, Mar 28, 2013	74.17	75.08	74.03	74.87
5235	NASDAQ	TROW	Wed, Mar 27, 2013	74.10	74.59	73.71	74.15
5234	NASDAQ	TROW	Tue, Mar 26, 2013	74.09	74.79	73.93	74.76
5233	NASDAQ	TROW	Mon, Mar 25, 2013	74.54	74.65	73.50	73.88
5232	NASDAQ	TROW	Fri, Mar 22, 2013	71.67	74.75	71.67	74.12
5231	NASDAQ	TROW	Thu, Mar 21, 2013	74.43	74.75	73.40	73.71
5230	NASDAQ	TROW	Wed, Mar 20, 2013	75.06	75.80	74.48	74.79
5229	NASDAQ	TROW	Tue, Mar 19, 2013	75.03	75.11	73.78	74.31
5228	NASDAQ	TROW	Mon, Mar 18, 2013	74.77	75.19	74.36	74.71
5227	NASDAQ	TROW	Fri, Mar 15, 2013	75.03	75.95	74.77	75.56
5226	NASDAQ	TROW	Thu, Mar 14, 2013	75.44	76.00	75.23	75.44
5225	NASDAQ	TROW	Wed, Mar 13, 2013	74.78	75.16	74.55	75.05
5224	NASDAQ	TROW	Tue, Mar 12, 2013	75.05	75.26	74.21	74.62
5223	NASDAQ	TROW	Mon, Mar 11, 2013	74.59	75.27	74.20	75.19
5222	NASDAQ	TROW	Fri, Mar 8, 2013	75.45	75.45	74.46	75.20
5221	NASDAQ	TROW	Thu, Mar 7, 2013	74.47	74.89	73.96	74.81
5220	NASDAQ	TROW	Wed, Mar 6, 2013	74.36	74.65	73.91	74.22
5219	NASDAQ	TROW	Tue, Mar 5, 2013	72.97	74.21	72.67	73.93
5218	NASDAQ	TROW	Mon, Mar 4, 2013	71.56	72.58	71.30	72.58
5217	NASDAQ	TROW	Fri, Mar 1, 2013	71.21	71.87	70.23	71.74
5216	NASDAQ	TROW	Thu, Feb 28, 2013	71.34	71.86	71.15	71.19
5215	NASDAQ	TROW	Wed, Feb 27, 2013	69.97	72.04	69.85	71.72
5214	NASDAQ	TROW	Tue, Feb 26, 2013	70.45	70.81	69.86	70.48
5213	NASDAQ	TROW	Mon, Feb 25, 2013	72.52	72.61	70.04	70.11
5212	NASDAQ	TROW	Fri, Feb 22, 2013	71.85	72.17	71.36	71.91
5211	NASDAQ	TROW	Thu, Feb 21, 2013	72.03	72.32	71.14	71.41
5210	NASDAQ	TROW	Wed, Feb 20, 2013	73.70	73.79	72.07	72.10
5209	NASDAQ	TROW	Tue, Feb 19, 2013	73.36	73.91	73.09	73.81
5208	NASDAQ	TROW	Fri, Feb 15, 2013	73.40	73.57	72.62	73.13
5207	NASDAQ	TROW	Thu, Feb 14, 2013	74.03	74.33	73.70	73.84
5206	NASDAQ	TROW	Wed, Feb 13, 2013	74.20	74.44	73.65	74.21
5205	NASDAQ	TROW	Tue, Feb 12, 2013	73.26	73.92	73.26	73.75
5204	NASDAQ	TROW	Mon, Feb 11, 2013	73.22	73.36	72.83	73.13
5203	NASDAQ	TROW	Fri, Feb 8, 2013	73.00	73.55	72.77	73.27
5202	NASDAQ	TROW	Thu, Feb 7, 2013	73.20	73.38	72.25	72.90
5201	NASDAQ	TROW	Wed, Feb 6, 2013	72.80	73.06	72.28	72.99
5200	NASDAQ	TROW	Tue, Feb 5, 2013	72.16	72.60	71.84	72.22
5199	NASDAQ	TROW	Mon, Feb 4, 2013	72.41	72.41	71.47	71.54
5198	NASDAQ	TROW	Fri, Feb 1, 2013	71.65	73.22	70.85	73.08
5197	NASDAQ	TROW	Thu, Jan 31, 2013	71.06	72.13	70.75	71.41
5196	NASDAQ	TROW	Wed, Jan 30, 2013	71.33	71.62	70.68	70.96
5195	NASDAQ	TROW	Tue, Jan 29, 2013	70.00	71.65	68.01	71.61
5194	NASDAQ	TROW	Mon, Jan 28, 2013	72.61	72.61	71.52	72.18
5193	NASDAQ	TROW	Fri, Jan 25, 2013	72.16	72.36	71.50	72.09
5192	NASDAQ	TROW	Thu, Jan 24, 2013	71.55	72.65	71.47	71.70
5191	NASDAQ	TROW	Wed, Jan 23, 2013	71.70	71.85	70.94	71.58
5190	NASDAQ	TROW	Tue, Jan 22, 2013	71.06	72.00	70.89	71.93
5189	NASDAQ	TROW	Fri, Jan 18, 2013	70.16	71.34	70.00	71.13
5188	NASDAQ	TROW	Thu, Jan 17, 2013	69.27	69.95	69.21	69.53
5187	NASDAQ	TROW	Wed, Jan 16, 2013	69.34	69.64	69.12	69.24
5186	NASDAQ	TROW	Tue, Jan 15, 2013	69.33	69.74	68.73	69.70
5185	NASDAQ	TROW	Mon, Jan 14, 2013	69.42	69.72	69.13	69.35
5184	NASDAQ	TROW	Fri, Jan 11, 2013	68.19	69.59	67.98	69.54
5183	NASDAQ	TROW	Thu, Jan 10, 2013	67.85	68.25	67.32	68.21
5182	NASDAQ	TROW	Wed, Jan 9, 2013	68.07	68.10	67.40	67.44
5181	NASDAQ	TROW	Tue, Jan 8, 2013	68.00	68.29	67.63	67.85
5180	NASDAQ	TROW	Mon, Jan 7, 2013	68.00	68.50	67.67	68.33
5179	NASDAQ	TROW	Fri, Jan 4, 2013	67.00	68.36	66.89	68.34
5178	NASDAQ	TROW	Thu, Jan 3, 2013	66.97	67.14	66.69	66.99
5177	NASDAQ	TROW	Wed, Jan 2, 2013	66.32	66.98	66.18	66.98
5176	NASDAQ	TROW	Mon, Dec 31, 2012	63.98	65.14	63.56	65.12
5175	NASDAQ	TROW	Fri, Dec 28, 2012	64.71	65.14	63.91	63.93
5174	NASDAQ	TROW	Thu, Dec 27, 2012	65.51	65.68	64.25	65.05
5173	NASDAQ	TROW	Wed, Dec 26, 2012	66.02	66.02	65.07	65.22
5172	NASDAQ	TROW	Mon, Dec 24, 2012	65.68	66.15	65.66	65.90
5171	NASDAQ	TROW	Fri, Dec 21, 2012	65.97	66.36	65.33	65.89
5170	NASDAQ	TROW	Thu, Dec 20, 2012	65.89	66.50	65.89	66.50
5169	NASDAQ	TROW	Wed, Dec 19, 2012	66.36	66.95	65.87	65.99
5168	NASDAQ	TROW	Tue, Dec 18, 2012	66.18	66.55	65.30	66.15
5167	NASDAQ	TROW	Mon, Dec 17, 2012	64.16	65.87	64.01	65.84
5166	NASDAQ	TROW	Fri, Dec 14, 2012	64.01	64.20	63.76	63.98
5165	NASDAQ	TROW	Thu, Dec 13, 2012	64.20	64.36	63.73	64.07
5164	NASDAQ	TROW	Wed, Dec 12, 2012	65.59	66.06	64.62	64.99
5163	NASDAQ	TROW	Tue, Dec 11, 2012	64.39	65.55	64.25	65.48
5162	NASDAQ	TROW	Mon, Dec 10, 2012	64.60	64.62	64.00	64.06
5161	NASDAQ	TROW	Fri, Dec 7, 2012	65.02	65.25	64.38	64.84
5160	NASDAQ	TROW	Thu, Dec 6, 2012	64.25	65.03	63.97	64.85
5159	NASDAQ	TROW	Wed, Dec 5, 2012	63.92	64.66	63.76	64.34
5158	NASDAQ	TROW	Tue, Dec 4, 2012	63.91	64.40	63.39	63.70
5157	NASDAQ	TROW	Mon, Dec 3, 2012	64.92	65.08	63.99	64.09
5156	NASDAQ	TROW	Fri, Nov 30, 2012	64.42	64.74	64.30	64.67
5155	NASDAQ	TROW	Thu, Nov 29, 2012	64.03	64.70	64.00	64.42
5154	NASDAQ	TROW	Wed, Nov 28, 2012	63.91	64.22	63.50	63.87
5153	NASDAQ	TROW	Tue, Nov 27, 2012	64.89	65.16	64.34	64.42
5152	NASDAQ	TROW	Mon, Nov 26, 2012	65.29	65.44	64.54	64.95
5151	NASDAQ	TROW	Fri, Nov 23, 2012	65.07	65.72	64.95	65.70
5150	NASDAQ	TROW	Wed, Nov 21, 2012	64.90	65.04	64.46	64.90
5149	NASDAQ	TROW	Tue, Nov 20, 2012	64.18	65.10	64.03	64.95
5148	NASDAQ	TROW	Mon, Nov 19, 2012	64.17	64.86	63.98	64.43
5147	NASDAQ	TROW	Fri, Nov 16, 2012	63.81	63.88	62.67	63.25
5146	NASDAQ	TROW	Thu, Nov 15, 2012	63.31	63.67	62.85	63.42
5145	NASDAQ	TROW	Wed, Nov 14, 2012	64.15	64.32	63.09	63.24
5144	NASDAQ	TROW	Tue, Nov 13, 2012	63.35	64.74	63.00	64.07
5143	NASDAQ	TROW	Mon, Nov 12, 2012	63.38	63.86	63.18	63.70
5142	NASDAQ	TROW	Fri, Nov 9, 2012	63.56	64.02	63.15	63.36
5141	NASDAQ	TROW	Thu, Nov 8, 2012	63.80	64.72	63.41	63.44
5140	NASDAQ	TROW	Wed, Nov 7, 2012	65.33	65.36	63.88	63.96
5139	NASDAQ	TROW	Tue, Nov 6, 2012	65.67	66.37	65.56	66.27
5138	NASDAQ	TROW	Mon, Nov 5, 2012	64.65	65.63	64.46	65.56
5137	NASDAQ	TROW	Fri, Nov 2, 2012	66.42	66.50	64.92	64.99
5136	NASDAQ	TROW	Thu, Nov 1, 2012	65.05	66.18	64.48	65.83
5135	NASDAQ	TROW	Wed, Oct 31, 2012	64.76	65.16	63.78	64.88
5134	NASDAQ	TROW	Fri, Oct 26, 2012	64.62	65.07	64.22	64.83
5133	NASDAQ	TROW	Thu, Oct 25, 2012	64.92	65.73	64.44	64.74
5132	NASDAQ	TROW	Wed, Oct 24, 2012	64.45	65.58	63.86	64.16
5131	NASDAQ	TROW	Tue, Oct 23, 2012	64.06	64.85	63.63	64.70
5130	NASDAQ	TROW	Mon, Oct 22, 2012	65.10	65.57	64.47	65.03
5129	NASDAQ	TROW	Fri, Oct 19, 2012	66.60	66.66	65.00	65.35
5128	NASDAQ	TROW	Thu, Oct 18, 2012	65.85	66.41	65.62	66.41
5127	NASDAQ	TROW	Wed, Oct 17, 2012	65.29	65.91	65.05	65.85
5126	NASDAQ	TROW	Tue, Oct 16, 2012	64.43	65.13	64.33	65.04
5125	NASDAQ	TROW	Mon, Oct 15, 2012	63.47	64.17	63.19	64.09
5124	NASDAQ	TROW	Fri, Oct 12, 2012	64.16	64.55	62.93	63.60
5123	NASDAQ	TROW	Thu, Oct 11, 2012	64.32	64.75	63.88	64.25
5122	NASDAQ	TROW	Wed, Oct 10, 2012	64.05	64.20	63.42	63.68
5121	NASDAQ	TROW	Tue, Oct 9, 2012	64.48	64.56	63.90	64.00
5120	NASDAQ	TROW	Mon, Oct 8, 2012	64.31	64.56	63.65	64.26
5119	NASDAQ	TROW	Fri, Oct 5, 2012	63.89	64.56	63.47	63.79
5118	NASDAQ	TROW	Thu, Oct 4, 2012	63.25	63.89	62.97	63.57
5117	NASDAQ	TROW	Wed, Oct 3, 2012	62.87	63.01	62.35	62.81
5116	NASDAQ	TROW	Tue, Oct 2, 2012	63.46	63.53	62.35	62.66
5115	NASDAQ	TROW	Mon, Oct 1, 2012	63.66	64.25	62.84	63.19
5114	NASDAQ	TROW	Fri, Sep 28, 2012	63.06	63.40	62.34	63.30
5113	NASDAQ	TROW	Thu, Sep 27, 2012	63.03	63.46	62.63	63.28
5112	NASDAQ	TROW	Wed, Sep 26, 2012	63.02	63.10	62.35	62.57
5111	NASDAQ	TROW	Tue, Sep 25, 2012	64.12	64.49	62.93	62.95
5110	NASDAQ	TROW	Mon, Sep 24, 2012	63.97	64.58	63.55	64.13
5109	NASDAQ	TROW	Fri, Sep 21, 2012	64.69	64.91	64.10	64.11
5108	NASDAQ	TROW	Thu, Sep 20, 2012	64.21	64.48	63.67	64.37
5107	NASDAQ	TROW	Wed, Sep 19, 2012	64.81	64.90	64.21	64.47
5106	NASDAQ	TROW	Tue, Sep 18, 2012	64.62	65.12	64.34	64.54
5105	NASDAQ	TROW	Mon, Sep 17, 2012	65.58	65.77	64.74	65.08
5104	NASDAQ	TROW	Fri, Sep 14, 2012	63.92	65.97	63.92	65.81
5103	NASDAQ	TROW	Thu, Sep 13, 2012	62.55	64.34	62.04	64.28
5102	NASDAQ	TROW	Wed, Sep 12, 2012	63.35	63.79	63.13	63.37
5101	NASDAQ	TROW	Tue, Sep 11, 2012	63.08	63.41	62.92	63.07
5100	NASDAQ	TROW	Mon, Sep 10, 2012	63.37	63.98	63.18	63.25
5099	NASDAQ	TROW	Fri, Sep 7, 2012	63.61	64.07	63.17	63.40
5098	NASDAQ	TROW	Thu, Sep 6, 2012	61.50	63.44	61.50	63.29
5097	NASDAQ	TROW	Wed, Sep 5, 2012	61.81	62.22	61.12	61.32
5096	NASDAQ	TROW	Tue, Sep 4, 2012	61.47	62.08	61.36	62.00
5095	NASDAQ	TROW	Fri, Aug 31, 2012	61.51	61.98	61.11	61.44
5094	NASDAQ	TROW	Thu, Aug 30, 2012	60.90	61.65	60.66	61.38
5093	NASDAQ	TROW	Wed, Aug 29, 2012	62.20	62.23	61.29	61.38
5092	NASDAQ	TROW	Tue, Aug 28, 2012	61.61	62.40	61.58	62.06
5091	NASDAQ	TROW	Mon, Aug 27, 2012	62.96	62.98	61.79	61.86
5090	NASDAQ	TROW	Fri, Aug 24, 2012	61.44	62.87	61.29	62.73
5089	NASDAQ	TROW	Thu, Aug 23, 2012	62.00	62.04	61.47	61.65
5088	NASDAQ	TROW	Wed, Aug 22, 2012	62.14	62.29	61.61	62.16
5087	NASDAQ	TROW	Tue, Aug 21, 2012	62.13	63.00	62.00	62.23
5086	NASDAQ	TROW	Mon, Aug 20, 2012	62.16	62.34	61.59	62.09
5085	NASDAQ	TROW	Fri, Aug 17, 2012	62.78	63.00	61.93	62.37
5084	NASDAQ	TROW	Thu, Aug 16, 2012	61.41	62.78	61.26	62.65
5083	NASDAQ	TROW	Wed, Aug 15, 2012	60.92	61.64	60.87	61.60
5082	NASDAQ	TROW	Tue, Aug 14, 2012	61.23	61.44	60.88	61.03
5081	NASDAQ	TROW	Mon, Aug 13, 2012	60.90	61.14	60.18	61.07
5080	NASDAQ	TROW	Fri, Aug 10, 2012	60.91	61.09	60.46	60.93
5079	NASDAQ	TROW	Thu, Aug 9, 2012	60.93	61.31	60.60	61.02
5078	NASDAQ	TROW	Wed, Aug 8, 2012	61.42	61.65	60.72	60.78
5077	NASDAQ	TROW	Tue, Aug 7, 2012	60.90	62.24	60.79	61.65
5076	NASDAQ	TROW	Mon, Aug 6, 2012	60.98	61.22	60.50	60.66
5075	NASDAQ	TROW	Fri, Aug 3, 2012	60.36	61.02	60.11	60.81
5074	NASDAQ	TROW	Thu, Aug 2, 2012	59.50	59.93	58.52	59.12
5073	NASDAQ	TROW	Wed, Aug 1, 2012	61.29	61.33	60.10	60.17
5072	NASDAQ	TROW	Tue, Jul 31, 2012	60.04	61.00	59.88	60.75
5071	NASDAQ	TROW	Mon, Jul 30, 2012	61.06	61.48	60.08	60.22
5070	NASDAQ	TROW	Fri, Jul 27, 2012	60.52	61.66	60.14	61.25
5069	NASDAQ	TROW	Thu, Jul 26, 2012	60.01	60.44	59.25	59.75
5068	NASDAQ	TROW	Wed, Jul 25, 2012	59.05	59.74	58.84	58.97
5067	NASDAQ	TROW	Tue, Jul 24, 2012	61.26	61.26	59.99	60.68
5066	NASDAQ	TROW	Mon, Jul 23, 2012	60.37	61.50	59.92	61.12
5065	NASDAQ	TROW	Fri, Jul 20, 2012	62.25	62.61	61.44	61.47
5064	NASDAQ	TROW	Thu, Jul 19, 2012	62.85	63.40	62.49	62.70
5063	NASDAQ	TROW	Wed, Jul 18, 2012	61.80	63.04	61.79	62.95
5062	NASDAQ	TROW	Tue, Jul 17, 2012	62.30	62.69	61.11	62.08
5061	NASDAQ	TROW	Mon, Jul 16, 2012	62.33	62.53	61.67	61.85
5060	NASDAQ	TROW	Fri, Jul 13, 2012	60.79	62.97	60.58	62.79
5059	NASDAQ	TROW	Thu, Jul 12, 2012	60.21	60.66	59.81	60.37
5058	NASDAQ	TROW	Wed, Jul 11, 2012	60.35	61.09	60.22	60.93
5057	NASDAQ	TROW	Tue, Jul 10, 2012	62.36	62.77	60.12	60.32
5056	NASDAQ	TROW	Mon, Jul 9, 2012	61.88	61.88	61.29	61.74
5055	NASDAQ	TROW	Fri, Jul 6, 2012	61.57	62.01	61.22	61.82
5054	NASDAQ	TROW	Thu, Jul 5, 2012	62.90	63.12	62.36	62.42
5053	NASDAQ	TROW	Tue, Jul 3, 2012	63.04	63.37	62.71	63.12
5052	NASDAQ	TROW	Mon, Jul 2, 2012	63.16	63.33	62.24	63.03
5051	NASDAQ	TROW	Fri, Jun 29, 2012	62.14	62.97	61.65	62.96
5050	NASDAQ	TROW	Thu, Jun 28, 2012	60.18	60.84	59.63	60.74
5049	NASDAQ	TROW	Wed, Jun 27, 2012	60.06	60.82	59.64	60.66
5048	NASDAQ	TROW	Tue, Jun 26, 2012	59.77	60.05	59.22	59.74
5047	NASDAQ	TROW	Mon, Jun 25, 2012	60.01	60.18	59.24	59.41
5046	NASDAQ	TROW	Fri, Jun 22, 2012	60.26	60.92	59.45	60.75
5045	NASDAQ	TROW	Thu, Jun 21, 2012	62.17	62.39	59.45	59.48
5044	NASDAQ	TROW	Wed, Jun 20, 2012	61.77	62.36	61.29	61.86
5043	NASDAQ	TROW	Tue, Jun 19, 2012	60.92	61.83	60.88	61.69
5042	NASDAQ	TROW	Mon, Jun 18, 2012	60.36	60.82	59.86	60.64
5041	NASDAQ	TROW	Fri, Jun 15, 2012	59.86	60.81	59.60	60.79
5040	NASDAQ	TROW	Thu, Jun 14, 2012	58.83	60.09	58.74	59.76
5039	NASDAQ	TROW	Wed, Jun 13, 2012	58.51	59.24	58.16	58.64
5038	NASDAQ	TROW	Tue, Jun 12, 2012	57.46	58.92	57.46	58.91
5037	NASDAQ	TROW	Mon, Jun 11, 2012	59.44	59.55	58.07	58.13
5036	NASDAQ	TROW	Fri, Jun 8, 2012	58.18	58.83	57.52	58.80
5035	NASDAQ	TROW	Thu, Jun 7, 2012	58.59	58.87	57.80	58.30
5034	NASDAQ	TROW	Wed, Jun 6, 2012	56.19	57.70	55.95	57.70
5033	NASDAQ	TROW	Tue, Jun 5, 2012	55.08	55.88	55.08	55.57
5032	NASDAQ	TROW	Mon, Jun 4, 2012	55.20	55.54	54.47	55.22
5031	NASDAQ	TROW	Fri, Jun 1, 2012	56.24	56.47	55.00	55.21
5030	NASDAQ	TROW	Thu, May 31, 2012	57.40	58.06	56.54	57.59
5029	NASDAQ	TROW	Wed, May 30, 2012	57.64	57.83	57.23	57.35
5028	NASDAQ	TROW	Tue, May 29, 2012	57.88	58.40	57.65	58.31
5027	NASDAQ	TROW	Fri, May 25, 2012	58.03	58.34	57.09	57.20
5026	NASDAQ	TROW	Thu, May 24, 2012	57.86	58.07	57.19	58.07
5025	NASDAQ	TROW	Wed, May 23, 2012	57.48	57.78	56.82	57.60
5024	NASDAQ	TROW	Tue, May 22, 2012	58.52	59.28	57.68	58.10
5023	NASDAQ	TROW	Mon, May 21, 2012	56.89	58.18	56.63	58.15
5022	NASDAQ	TROW	Fri, May 18, 2012	58.36	58.59	56.76	56.89
5021	NASDAQ	TROW	Thu, May 17, 2012	59.37	59.50	58.01	58.01
5020	NASDAQ	TROW	Wed, May 16, 2012	59.91	60.41	59.14	59.16
5019	NASDAQ	TROW	Tue, May 15, 2012	59.62	60.20	59.34	59.41
5018	NASDAQ	TROW	Mon, May 14, 2012	59.23	60.15	59.03	59.49
5017	NASDAQ	TROW	Fri, May 11, 2012	59.39	60.63	59.00	60.13
5016	NASDAQ	TROW	Thu, May 10, 2012	60.40	60.70	59.54	59.87
5015	NASDAQ	TROW	Wed, May 9, 2012	59.11	60.04	59.00	59.73
5014	NASDAQ	TROW	Tue, May 8, 2012	59.70	60.08	58.84	60.00
5013	NASDAQ	TROW	Mon, May 7, 2012	59.95	60.57	59.72	60.25
5012	NASDAQ	TROW	Fri, May 4, 2012	60.97	61.22	60.00	60.45
5011	NASDAQ	TROW	Thu, May 3, 2012	62.25	62.36	61.26	61.49
5010	NASDAQ	TROW	Wed, May 2, 2012	62.61	62.61	61.83	62.24
5009	NASDAQ	TROW	Tue, May 1, 2012	62.94	63.89	62.52	62.92
5008	NASDAQ	TROW	Mon, Apr 30, 2012	63.06	63.20	62.52	63.12
5007	NASDAQ	TROW	Fri, Apr 27, 2012	63.55	63.84	62.66	63.23
5006	NASDAQ	TROW	Thu, Apr 26, 2012	62.90	63.66	62.73	63.40
5005	NASDAQ	TROW	Wed, Apr 25, 2012	62.34	63.36	61.83	63.18
5004	NASDAQ	TROW	Tue, Apr 24, 2012	61.23	62.42	61.09	61.95
5003	NASDAQ	TROW	Mon, Apr 23, 2012	61.27	61.27	60.47	61.01
5002	NASDAQ	TROW	Fri, Apr 20, 2012	61.96	62.52	61.51	61.88
5001	NASDAQ	TROW	Thu, Apr 19, 2012	62.56	62.75	61.40	61.76
5000	NASDAQ	TROW	Wed, Apr 18, 2012	63.12	63.12	62.39	62.44
4999	NASDAQ	TROW	Tue, Apr 17, 2012	62.79	63.78	62.46	63.50
4998	NASDAQ	TROW	Mon, Apr 16, 2012	62.69	62.87	61.66	62.18
4997	NASDAQ	TROW	Fri, Apr 13, 2012	63.17	63.17	61.95	62.05
4996	NASDAQ	TROW	Thu, Apr 12, 2012	62.08	63.14	61.81	63.07
4995	NASDAQ	TROW	Wed, Apr 11, 2012	62.83	63.00	61.53	61.80
4994	NASDAQ	TROW	Tue, Apr 10, 2012	63.53	63.59	61.84	61.85
4993	NASDAQ	TROW	Mon, Apr 9, 2012	63.83	64.04	63.25	63.61
4992	NASDAQ	TROW	Thu, Apr 5, 2012	64.25	65.03	64.18	64.88
4991	NASDAQ	TROW	Wed, Apr 4, 2012	65.07	65.25	64.35	64.54
4990	NASDAQ	TROW	Tue, Apr 3, 2012	65.54	65.79	65.06	65.69
4989	NASDAQ	TROW	Mon, Apr 2, 2012	65.04	66.00	64.78	65.69
4988	NASDAQ	TROW	Fri, Mar 30, 2012	64.40	65.63	64.35	65.30
4987	NASDAQ	TROW	Thu, Mar 29, 2012	64.32	64.57	63.51	64.10
4986	NASDAQ	TROW	Wed, Mar 28, 2012	65.03	65.18	63.79	64.49
4985	NASDAQ	TROW	Tue, Mar 27, 2012	65.24	65.24	64.72	64.79
4984	NASDAQ	TROW	Mon, Mar 26, 2012	64.81	65.15	64.45	65.00
4983	NASDAQ	TROW	Fri, Mar 23, 2012	64.23	64.37	63.40	64.02
4982	NASDAQ	TROW	Thu, Mar 22, 2012	64.17	64.23	63.53	63.94
4981	NASDAQ	TROW	Wed, Mar 21, 2012	64.63	65.11	64.20	64.49
4980	NASDAQ	TROW	Tue, Mar 20, 2012	64.26	64.64	64.00	64.50
4979	NASDAQ	TROW	Mon, Mar 19, 2012	64.61	64.88	64.18	64.72
4978	NASDAQ	TROW	Fri, Mar 16, 2012	64.87	65.20	64.64	64.77
4977	NASDAQ	TROW	Thu, Mar 15, 2012	64.08	65.00	63.70	64.71
4976	NASDAQ	TROW	Wed, Mar 14, 2012	63.96	64.21	63.26	63.76
4975	NASDAQ	TROW	Tue, Mar 13, 2012	62.73	64.00	62.24	63.96
4974	NASDAQ	TROW	Mon, Mar 12, 2012	63.01	63.41	62.22	62.39
4973	NASDAQ	TROW	Fri, Mar 9, 2012	62.41	63.43	62.01	63.11
4972	NASDAQ	TROW	Thu, Mar 8, 2012	61.78	62.17	61.24	62.05
4971	NASDAQ	TROW	Wed, Mar 7, 2012	60.62	61.03	60.32	60.98
4970	NASDAQ	TROW	Tue, Mar 6, 2012	60.54	60.76	60.00	60.18
4969	NASDAQ	TROW	Mon, Mar 5, 2012	61.39	61.50	60.87	61.18
4968	NASDAQ	TROW	Fri, Mar 2, 2012	62.15	62.24	61.42	61.65
4967	NASDAQ	TROW	Thu, Mar 1, 2012	61.70	62.43	61.70	62.24
4966	NASDAQ	TROW	Wed, Feb 29, 2012	61.61	61.94	61.08	61.59
4965	NASDAQ	TROW	Tue, Feb 28, 2012	61.31	61.83	61.00	61.24
4964	NASDAQ	TROW	Mon, Feb 27, 2012	60.58	61.45	60.48	61.25
4963	NASDAQ	TROW	Fri, Feb 24, 2012	61.70	61.91	60.93	61.03
4962	NASDAQ	TROW	Thu, Feb 23, 2012	61.00	61.60	60.85	61.49
4961	NASDAQ	TROW	Wed, Feb 22, 2012	61.78	62.03	61.09	61.14
4960	NASDAQ	TROW	Tue, Feb 21, 2012	63.00	63.00	61.50	61.70
4959	NASDAQ	TROW	Fri, Feb 17, 2012	62.50	62.95	62.10	62.91
4958	NASDAQ	TROW	Thu, Feb 16, 2012	60.20	62.23	60.09	62.22
4957	NASDAQ	TROW	Wed, Feb 15, 2012	60.33	60.71	59.69	60.10
4956	NASDAQ	TROW	Tue, Feb 14, 2012	59.69	60.04	59.33	59.95
4955	NASDAQ	TROW	Mon, Feb 13, 2012	59.88	60.25	59.61	60.10
4954	NASDAQ	TROW	Fri, Feb 10, 2012	58.85	59.30	58.38	59.14
4953	NASDAQ	TROW	Thu, Feb 9, 2012	58.50	59.60	58.14	59.55
4952	NASDAQ	TROW	Wed, Feb 8, 2012	58.64	59.01	57.82	58.53
4951	NASDAQ	TROW	Tue, Feb 7, 2012	58.48	58.78	57.61	58.66
4950	NASDAQ	TROW	Mon, Feb 6, 2012	58.79	59.38	58.52	58.76
4949	NASDAQ	TROW	Fri, Feb 3, 2012	58.35	59.35	58.30	59.30
4948	NASDAQ	TROW	Thu, Feb 2, 2012	58.93	59.09	57.70	57.85
4947	NASDAQ	TROW	Wed, Feb 1, 2012	56.98	58.89	56.50	58.62
4946	NASDAQ	TROW	Tue, Jan 31, 2012	58.68	58.68	57.11	57.84
4945	NASDAQ	TROW	Mon, Jan 30, 2012	59.17	59.34	57.83	58.25
4944	NASDAQ	TROW	Fri, Jan 27, 2012	59.88	60.84	59.38	59.82
4943	NASDAQ	TROW	Thu, Jan 26, 2012	61.48	62.14	60.81	61.04
4942	NASDAQ	TROW	Wed, Jan 25, 2012	60.29	61.15	60.12	60.98
4941	NASDAQ	TROW	Tue, Jan 24, 2012	59.77	60.70	59.40	60.54
4940	NASDAQ	TROW	Mon, Jan 23, 2012	60.03	60.40	59.59	60.18
4939	NASDAQ	TROW	Fri, Jan 20, 2012	60.15	60.33	59.72	60.05
4938	NASDAQ	TROW	Thu, Jan 19, 2012	60.04	60.52	58.88	60.06
4937	NASDAQ	TROW	Wed, Jan 18, 2012	58.66	59.88	58.39	59.74
4936	NASDAQ	TROW	Tue, Jan 17, 2012	59.23	59.93	58.49	58.68
4935	NASDAQ	TROW	Fri, Jan 13, 2012	58.81	59.08	58.15	59.00
4934	NASDAQ	TROW	Thu, Jan 12, 2012	59.61	59.68	58.87	59.37
4933	NASDAQ	TROW	Wed, Jan 11, 2012	59.03	59.57	58.87	59.33
4932	NASDAQ	TROW	Tue, Jan 10, 2012	59.28	60.76	59.09	60.41
4931	NASDAQ	TROW	Mon, Jan 9, 2012	58.87	59.35	58.15	58.20
4930	NASDAQ	TROW	Fri, Jan 6, 2012	58.41	59.18	57.97	58.71
4929	NASDAQ	TROW	Thu, Jan 5, 2012	56.93	58.41	56.48	58.29
4928	NASDAQ	TROW	Wed, Jan 4, 2012	57.23	57.71	56.82	57.48
4927	NASDAQ	TROW	Tue, Jan 3, 2012	58.51	59.07	57.52	57.59
4926	NASDAQ	TROW	Fri, Dec 30, 2011	57.50	57.59	56.89	56.95
4925	NASDAQ	TROW	Thu, Dec 29, 2011	56.61	57.47	56.41	57.36
4924	NASDAQ	TROW	Wed, Dec 28, 2011	57.48	57.57	56.23	56.29
4923	NASDAQ	TROW	Tue, Dec 27, 2011	57.46	58.01	57.01	57.42
4922	NASDAQ	TROW	Fri, Dec 23, 2011	57.00	57.51	56.44	57.49
4921	NASDAQ	TROW	Thu, Dec 22, 2011	56.89	57.42	56.60	56.83
4920	NASDAQ	TROW	Wed, Dec 21, 2011	56.50	57.10	55.12	56.56
4919	NASDAQ	TROW	Tue, Dec 20, 2011	54.90	56.56	54.78	56.45
4918	NASDAQ	TROW	Mon, Dec 19, 2011	54.47	54.73	53.57	53.68
4917	NASDAQ	TROW	Fri, Dec 16, 2011	54.49	55.02	53.81	54.28
4916	NASDAQ	TROW	Thu, Dec 15, 2011	54.83	55.00	53.92	54.00
4915	NASDAQ	TROW	Wed, Dec 14, 2011	54.87	55.15	53.88	54.13
4914	NASDAQ	TROW	Tue, Dec 13, 2011	56.35	56.77	54.47	55.03
4913	NASDAQ	TROW	Mon, Dec 12, 2011	56.61	56.76	55.44	56.23
4912	NASDAQ	TROW	Fri, Dec 9, 2011	56.64	58.17	56.28	57.96
4911	NASDAQ	TROW	Thu, Dec 8, 2011	58.94	59.00	56.81	56.99
4910	NASDAQ	TROW	Wed, Dec 7, 2011	57.69	59.55	56.97	59.35
4909	NASDAQ	TROW	Tue, Dec 6, 2011	58.01	58.29	57.33	57.84
4908	NASDAQ	TROW	Mon, Dec 5, 2011	58.84	59.32	57.44	58.01
4907	NASDAQ	TROW	Fri, Dec 2, 2011	57.41	59.09	57.30	57.50
4906	NASDAQ	TROW	Thu, Dec 1, 2011	56.42	56.85	55.53	56.58
4905	NASDAQ	TROW	Wed, Nov 30, 2011	55.67	56.90	55.52	56.76
4904	NASDAQ	TROW	Tue, Nov 29, 2011	53.06	53.58	52.55	53.21
4903	NASDAQ	TROW	Mon, Nov 28, 2011	51.99	52.82	51.85	52.82
4902	NASDAQ	TROW	Fri, Nov 25, 2011	49.50	50.57	49.38	49.61
4901	NASDAQ	TROW	Wed, Nov 23, 2011	50.37	50.48	49.35	49.44
4900	NASDAQ	TROW	Tue, Nov 22, 2011	51.06	51.55	50.37	50.97
4899	NASDAQ	TROW	Mon, Nov 21, 2011	51.60	51.70	50.74	51.26
4898	NASDAQ	TROW	Fri, Nov 18, 2011	52.99	53.04	52.13	52.50
4897	NASDAQ	TROW	Thu, Nov 17, 2011	53.34	53.74	52.28	52.52
4896	NASDAQ	TROW	Wed, Nov 16, 2011	53.86	54.88	53.29	53.47
4895	NASDAQ	TROW	Tue, Nov 15, 2011	53.97	55.04	53.66	54.72
4894	NASDAQ	TROW	Mon, Nov 14, 2011	54.15	54.49	54.02	54.27
4893	NASDAQ	TROW	Fri, Nov 11, 2011	53.16	54.53	52.92	54.33
4892	NASDAQ	TROW	Thu, Nov 10, 2011	52.56	52.79	51.71	52.15
4891	NASDAQ	TROW	Wed, Nov 9, 2011	52.51	52.74	51.36	51.42
4890	NASDAQ	TROW	Tue, Nov 8, 2011	53.35	54.49	53.13	54.33
4889	NASDAQ	TROW	Mon, Nov 7, 2011	52.91	53.20	52.06	53.01
4888	NASDAQ	TROW	Fri, Nov 4, 2011	52.03	52.92	51.37	52.76
4887	NASDAQ	TROW	Thu, Nov 3, 2011	52.00	53.24	50.39	52.81
4886	NASDAQ	TROW	Wed, Nov 2, 2011	50.96	51.73	50.27	51.17
4885	NASDAQ	TROW	Tue, Nov 1, 2011	50.44	51.53	49.53	49.64
4884	NASDAQ	TROW	Mon, Oct 31, 2011	55.33	55.56	52.69	52.84
4883	NASDAQ	TROW	Fri, Oct 28, 2011	56.42	57.00	55.86	56.54
4882	NASDAQ	TROW	Thu, Oct 27, 2011	54.36	57.23	54.36	56.81
4881	NASDAQ	TROW	Wed, Oct 26, 2011	51.75	51.79	49.80	51.02
4880	NASDAQ	TROW	Tue, Oct 25, 2011	50.69	52.70	50.39	51.08
4879	NASDAQ	TROW	Mon, Oct 24, 2011	54.76	56.16	54.55	55.99
4878	NASDAQ	TROW	Fri, Oct 21, 2011	53.60	54.92	53.48	54.86
4877	NASDAQ	TROW	Thu, Oct 20, 2011	52.65	53.24	51.73	52.78
4876	NASDAQ	TROW	Wed, Oct 19, 2011	53.85	54.21	52.53	52.69
4875	NASDAQ	TROW	Tue, Oct 18, 2011	52.12	54.36	51.55	53.94
4874	NASDAQ	TROW	Mon, Oct 17, 2011	53.23	53.39	51.58	51.75
4873	NASDAQ	TROW	Fri, Oct 14, 2011	53.43	54.59	52.75	53.58
4872	NASDAQ	TROW	Thu, Oct 13, 2011	52.81	53.07	51.12	52.34
4871	NASDAQ	TROW	Wed, Oct 12, 2011	52.15	54.43	52.02	53.47
4870	NASDAQ	TROW	Tue, Oct 11, 2011	51.41	52.16	51.04	51.76
4869	NASDAQ	TROW	Mon, Oct 10, 2011	50.17	51.83	50.13	51.79
4868	NASDAQ	TROW	Fri, Oct 7, 2011	50.77	50.94	48.95	49.06
4867	NASDAQ	TROW	Thu, Oct 6, 2011	48.75	50.46	47.74	50.40
4866	NASDAQ	TROW	Wed, Oct 5, 2011	48.35	49.43	47.73	49.04
4865	NASDAQ	TROW	Tue, Oct 4, 2011	45.22	48.49	44.68	48.46
4864	NASDAQ	TROW	Mon, Oct 3, 2011	47.32	48.03	45.69	45.89
4863	NASDAQ	TROW	Fri, Sep 30, 2011	48.61	49.21	47.77	47.77
4862	NASDAQ	TROW	Thu, Sep 29, 2011	49.65	50.00	48.17	49.69
4861	NASDAQ	TROW	Wed, Sep 28, 2011	49.50	50.06	48.28	48.42
4860	NASDAQ	TROW	Tue, Sep 27, 2011	49.08	51.06	48.72	49.51
4859	NASDAQ	TROW	Mon, Sep 26, 2011	47.55	48.31	46.28	48.27
4858	NASDAQ	TROW	Fri, Sep 23, 2011	46.99	47.92	46.40	46.91
4857	NASDAQ	TROW	Thu, Sep 22, 2011	47.27	47.49	45.75	46.97
4856	NASDAQ	TROW	Wed, Sep 21, 2011	51.27	51.65	48.82	48.83
4855	NASDAQ	TROW	Tue, Sep 20, 2011	51.75	52.49	51.28	51.31
4854	NASDAQ	TROW	Mon, Sep 19, 2011	52.01	52.19	50.57	51.46
4853	NASDAQ	TROW	Fri, Sep 16, 2011	53.19	53.36	51.92	53.03
4852	NASDAQ	TROW	Thu, Sep 15, 2011	51.48	53.02	51.34	53.00
4851	NASDAQ	TROW	Wed, Sep 14, 2011	50.66	51.71	49.41	50.98
4850	NASDAQ	TROW	Tue, Sep 13, 2011	50.02	50.77	49.25	50.36
4849	NASDAQ	TROW	Mon, Sep 12, 2011	48.19	49.83	48.07	49.78
4848	NASDAQ	TROW	Fri, Sep 9, 2011	49.89	50.74	49.09	49.43
4847	NASDAQ	TROW	Thu, Sep 8, 2011	50.91	51.66	50.43	50.55
4846	NASDAQ	TROW	Wed, Sep 7, 2011	50.40	51.78	50.17	51.65
4845	NASDAQ	TROW	Tue, Sep 6, 2011	48.43	49.45	47.96	49.38
4844	NASDAQ	TROW	Fri, Sep 2, 2011	50.91	51.34	49.94	50.17
4843	NASDAQ	TROW	Thu, Sep 1, 2011	53.34	53.71	52.17	52.18
4842	NASDAQ	TROW	Wed, Aug 31, 2011	53.48	54.21	53.10	53.48
4841	NASDAQ	TROW	Tue, Aug 30, 2011	52.41	53.32	51.82	52.92
4840	NASDAQ	TROW	Mon, Aug 29, 2011	51.65	53.00	51.43	52.99
4839	NASDAQ	TROW	Fri, Aug 26, 2011	48.86	51.35	47.79	50.69
4838	NASDAQ	TROW	Thu, Aug 25, 2011	50.64	52.27	49.01	49.44
4837	NASDAQ	TROW	Wed, Aug 24, 2011	49.29	50.93	48.74	50.34
4836	NASDAQ	TROW	Tue, Aug 23, 2011	47.10	49.40	46.69	49.39
4835	NASDAQ	TROW	Mon, Aug 22, 2011	47.62	48.24	46.60	46.89
4834	NASDAQ	TROW	Fri, Aug 19, 2011	46.65	48.65	46.28	46.44
4833	NASDAQ	TROW	Thu, Aug 18, 2011	49.20	49.20	46.51	47.08
4832	NASDAQ	TROW	Wed, Aug 17, 2011	51.40	51.76	50.66	50.98
4831	NASDAQ	TROW	Tue, Aug 16, 2011	51.12	51.86	50.33	51.20
4830	NASDAQ	TROW	Mon, Aug 15, 2011	51.48	52.15	50.90	51.94
4829	NASDAQ	TROW	Fri, Aug 12, 2011	52.21	53.14	50.73	50.96
4828	NASDAQ	TROW	Thu, Aug 11, 2011	49.05	52.50	48.68	51.68
4827	NASDAQ	TROW	Wed, Aug 10, 2011	50.43	51.31	48.60	49.04
4826	NASDAQ	TROW	Tue, Aug 9, 2011	48.23	52.16	47.82	51.99
4825	NASDAQ	TROW	Mon, Aug 8, 2011	50.08	51.29	46.94	47.23
4824	NASDAQ	TROW	Fri, Aug 5, 2011	52.89	53.20	50.37	51.51
4823	NASDAQ	TROW	Thu, Aug 4, 2011	54.59	55.03	52.04	52.12
4822	NASDAQ	TROW	Wed, Aug 3, 2011	54.95	55.62	53.69	55.34
4821	NASDAQ	TROW	Tue, Aug 2, 2011	56.05	56.78	54.87	54.88
4820	NASDAQ	TROW	Mon, Aug 1, 2011	57.46	57.96	56.08	56.67
4819	NASDAQ	TROW	Fri, Jul 29, 2011	55.74	57.60	55.42	56.80
4818	NASDAQ	TROW	Thu, Jul 28, 2011	55.89	57.67	55.81	56.41
4817	NASDAQ	TROW	Wed, Jul 27, 2011	59.64	59.97	55.46	55.97
4816	NASDAQ	TROW	Tue, Jul 26, 2011	60.18	61.05	59.61	60.06
4815	NASDAQ	TROW	Mon, Jul 25, 2011	59.70	60.57	59.32	59.97
4814	NASDAQ	TROW	Fri, Jul 22, 2011	60.34	60.78	59.99	60.32
4813	NASDAQ	TROW	Thu, Jul 21, 2011	57.76	60.90	57.76	60.22
4812	NASDAQ	TROW	Wed, Jul 20, 2011	58.32	58.60	57.59	57.79
4811	NASDAQ	TROW	Tue, Jul 19, 2011	57.43	58.37	57.27	58.31
4810	NASDAQ	TROW	Mon, Jul 18, 2011	57.98	58.12	56.64	57.25
4809	NASDAQ	TROW	Fri, Jul 15, 2011	58.71	58.94	57.44	58.34
4808	NASDAQ	TROW	Thu, Jul 14, 2011	59.15	59.27	58.03	58.44
4807	NASDAQ	TROW	Wed, Jul 13, 2011	59.13	60.39	58.65	58.90
4806	NASDAQ	TROW	Tue, Jul 12, 2011	58.50	59.72	58.50	58.74
4805	NASDAQ	TROW	Mon, Jul 11, 2011	60.03	60.24	58.35	58.54
4804	NASDAQ	TROW	Fri, Jul 8, 2011	60.80	61.14	60.15	60.91
4803	NASDAQ	TROW	Thu, Jul 7, 2011	61.75	62.25	61.52	61.87
4802	NASDAQ	TROW	Wed, Jul 6, 2011	60.55	61.05	59.92	61.00
4801	NASDAQ	TROW	Tue, Jul 5, 2011	61.01	61.25	60.19	60.77
4800	NASDAQ	TROW	Fri, Jul 1, 2011	60.39	61.14	59.91	61.00
4799	NASDAQ	TROW	Thu, Jun 30, 2011	60.07	60.43	59.17	60.34
4798	NASDAQ	TROW	Wed, Jun 29, 2011	58.93	59.39	58.61	59.28
4797	NASDAQ	TROW	Tue, Jun 28, 2011	57.84	58.73	57.72	58.53
4796	NASDAQ	TROW	Mon, Jun 27, 2011	56.24	57.85	56.24	57.68
4795	NASDAQ	TROW	Fri, Jun 24, 2011	57.16	57.24	56.12	56.51
4794	NASDAQ	TROW	Thu, Jun 23, 2011	56.86	57.17	55.94	57.08
4793	NASDAQ	TROW	Wed, Jun 22, 2011	58.40	58.83	57.52	57.53
4792	NASDAQ	TROW	Tue, Jun 21, 2011	57.98	59.24	57.96	58.73
4791	NASDAQ	TROW	Mon, Jun 20, 2011	57.17	57.77	56.98	57.67
4790	NASDAQ	TROW	Fri, Jun 17, 2011	57.62	57.83	57.01	57.23
4789	NASDAQ	TROW	Thu, Jun 16, 2011	56.45	57.09	56.05	56.79
4788	NASDAQ	TROW	Wed, Jun 15, 2011	57.20	57.58	56.30	56.66
4787	NASDAQ	TROW	Tue, Jun 14, 2011	57.44	58.13	57.19	57.77
4786	NASDAQ	TROW	Mon, Jun 13, 2011	56.97	57.27	56.39	56.68
4785	NASDAQ	TROW	Fri, Jun 10, 2011	57.49	57.66	56.45	56.71
4784	NASDAQ	TROW	Thu, Jun 9, 2011	57.46	58.34	57.03	58.13
4783	NASDAQ	TROW	Wed, Jun 8, 2011	58.12	58.49	57.04	57.09
4782	NASDAQ	TROW	Tue, Jun 7, 2011	58.58	59.27	58.24	58.47
4781	NASDAQ	TROW	Mon, Jun 6, 2011	58.77	59.00	57.90	58.04
4780	NASDAQ	TROW	Fri, Jun 3, 2011	59.35	59.73	58.65	58.97
4779	NASDAQ	TROW	Thu, Jun 2, 2011	59.61	60.14	59.15	59.91
4778	NASDAQ	TROW	Wed, Jun 1, 2011	61.29	61.73	59.43	59.52
4777	NASDAQ	TROW	Tue, May 31, 2011	63.15	63.47	62.69	63.30
4776	NASDAQ	TROW	Fri, May 27, 2011	62.40	62.78	62.23	62.44
4775	NASDAQ	TROW	Thu, May 26, 2011	61.85	62.37	61.30	62.12
4774	NASDAQ	TROW	Wed, May 25, 2011	61.88	62.49	61.56	62.12
4773	NASDAQ	TROW	Tue, May 24, 2011	62.09	62.50	61.70	62.22
4772	NASDAQ	TROW	Mon, May 23, 2011	62.08	62.26	61.52	61.93
4771	NASDAQ	TROW	Fri, May 20, 2011	63.47	63.70	62.66	62.91
4770	NASDAQ	TROW	Thu, May 19, 2011	63.60	64.10	63.42	63.73
4769	NASDAQ	TROW	Wed, May 18, 2011	62.29	63.56	61.94	63.28
4768	NASDAQ	TROW	Tue, May 17, 2011	61.56	62.35	61.33	62.18
4767	NASDAQ	TROW	Mon, May 16, 2011	61.77	62.81	61.70	61.87
4766	NASDAQ	TROW	Fri, May 13, 2011	62.80	62.92	61.80	62.00
4765	NASDAQ	TROW	Thu, May 12, 2011	61.97	62.85	61.51	62.78
4764	NASDAQ	TROW	Wed, May 11, 2011	63.16	63.29	61.83	62.17
4763	NASDAQ	TROW	Tue, May 10, 2011	62.90	63.45	62.70	63.28
4762	NASDAQ	TROW	Mon, May 9, 2011	62.35	62.70	61.87	62.63
4761	NASDAQ	TROW	Fri, May 6, 2011	63.34	63.92	62.48	62.52
4760	NASDAQ	TROW	Thu, May 5, 2011	62.39	63.61	62.16	62.47
4759	NASDAQ	TROW	Wed, May 4, 2011	63.00	63.18	62.06	62.78
4758	NASDAQ	TROW	Tue, May 3, 2011	63.80	63.80	62.63	62.99
4757	NASDAQ	TROW	Mon, May 2, 2011	64.61	64.65	63.71	63.92
4756	NASDAQ	TROW	Fri, Apr 29, 2011	64.47	64.69	64.00	64.25
4755	NASDAQ	TROW	Thu, Apr 28, 2011	64.91	64.97	64.06	64.62
4754	NASDAQ	TROW	Wed, Apr 27, 2011	63.81	64.97	63.54	64.94
4753	NASDAQ	TROW	Tue, Apr 26, 2011	63.40	64.05	63.37	63.70
4752	NASDAQ	TROW	Mon, Apr 25, 2011	63.97	64.13	63.04	63.31
4751	NASDAQ	TROW	Thu, Apr 21, 2011	64.24	64.73	63.34	64.08
4750	NASDAQ	TROW	Wed, Apr 20, 2011	66.25	66.97	65.96	66.37
4749	NASDAQ	TROW	Tue, Apr 19, 2011	65.94	66.18	65.43	66.04
4748	NASDAQ	TROW	Mon, Apr 18, 2011	65.95	66.10	64.92	65.67
4747	NASDAQ	TROW	Fri, Apr 15, 2011	66.73	67.11	66.25	67.01
4746	NASDAQ	TROW	Thu, Apr 14, 2011	66.83	66.87	66.28	66.56
4745	NASDAQ	TROW	Wed, Apr 13, 2011	67.01	67.49	66.47	67.08
4744	NASDAQ	TROW	Tue, Apr 12, 2011	66.89	67.04	66.05	66.52
4743	NASDAQ	TROW	Mon, Apr 11, 2011	68.25	68.30	66.92	67.30
4742	NASDAQ	TROW	Fri, Apr 8, 2011	68.49	68.59	67.57	67.85
4741	NASDAQ	TROW	Thu, Apr 7, 2011	67.70	68.26	67.23	67.92
4740	NASDAQ	TROW	Wed, Apr 6, 2011	67.64	68.06	67.42	67.92
4739	NASDAQ	TROW	Tue, Apr 5, 2011	66.88	67.43	66.47	67.35
4738	NASDAQ	TROW	Mon, Apr 4, 2011	68.05	68.17	67.14	67.31
4737	NASDAQ	TROW	Fri, Apr 1, 2011	67.07	67.94	67.06	67.89
4736	NASDAQ	TROW	Thu, Mar 31, 2011	65.90	66.49	65.61	66.42
4735	NASDAQ	TROW	Wed, Mar 30, 2011	65.24	66.96	65.24	66.19
4734	NASDAQ	TROW	Tue, Mar 29, 2011	64.39	65.17	63.86	65.17
4733	NASDAQ	TROW	Mon, Mar 28, 2011	65.26	65.26	64.35	64.43
4732	NASDAQ	TROW	Fri, Mar 25, 2011	64.64	65.65	64.41	65.07
4731	NASDAQ	TROW	Thu, Mar 24, 2011	64.44	64.59	63.67	64.50
4730	NASDAQ	TROW	Wed, Mar 23, 2011	62.68	63.91	62.10	63.76
4729	NASDAQ	TROW	Tue, Mar 22, 2011	63.57	63.57	62.77	63.03
4728	NASDAQ	TROW	Mon, Mar 21, 2011	63.17	63.80	62.87	63.68
4727	NASDAQ	TROW	Fri, Mar 18, 2011	62.87	63.40	62.14	62.24
4726	NASDAQ	TROW	Thu, Mar 17, 2011	62.05	62.67	61.36	61.99
4725	NASDAQ	TROW	Wed, Mar 16, 2011	61.94	62.66	60.58	60.83
4724	NASDAQ	TROW	Tue, Mar 15, 2011	61.39	62.57	61.03	61.96
4723	NASDAQ	TROW	Mon, Mar 14, 2011	64.08	64.42	63.26	63.69
4722	NASDAQ	TROW	Fri, Mar 11, 2011	64.12	64.81	63.82	64.72
4721	NASDAQ	TROW	Thu, Mar 10, 2011	65.51	65.65	64.23	64.38
4720	NASDAQ	TROW	Wed, Mar 9, 2011	67.43	67.63	66.47	66.69
4719	NASDAQ	TROW	Tue, Mar 8, 2011	66.22	67.69	65.88	67.58
4718	NASDAQ	TROW	Mon, Mar 7, 2011	67.03	67.63	65.74	65.94
4717	NASDAQ	TROW	Fri, Mar 4, 2011	67.48	67.56	65.85	66.74
4716	NASDAQ	TROW	Thu, Mar 3, 2011	66.39	67.84	66.13	67.62
4715	NASDAQ	TROW	Wed, Mar 2, 2011	65.39	65.86	64.73	65.52
4714	NASDAQ	TROW	Tue, Mar 1, 2011	67.17	67.34	65.14	65.35
4713	NASDAQ	TROW	Mon, Feb 28, 2011	67.40	67.80	66.47	66.98
4712	NASDAQ	TROW	Fri, Feb 25, 2011	66.59	67.25	66.39	67.12
4711	NASDAQ	TROW	Thu, Feb 24, 2011	66.44	67.15	65.47	66.30
4710	NASDAQ	TROW	Wed, Feb 23, 2011	67.66	68.10	65.54	66.25
4709	NASDAQ	TROW	Tue, Feb 22, 2011	70.08	70.64	67.45	67.63
4708	NASDAQ	TROW	Fri, Feb 18, 2011	70.50	71.29	70.09	71.10
4707	NASDAQ	TROW	Thu, Feb 17, 2011	70.51	70.53	69.88	70.33
4706	NASDAQ	TROW	Wed, Feb 16, 2011	69.40	70.74	69.28	70.49
4705	NASDAQ	TROW	Tue, Feb 15, 2011	68.93	69.56	68.87	69.19
4704	NASDAQ	TROW	Mon, Feb 14, 2011	68.77	69.48	68.60	69.32
4703	NASDAQ	TROW	Fri, Feb 11, 2011	67.83	69.25	67.61	68.98
4702	NASDAQ	TROW	Thu, Feb 10, 2011	66.71	68.21	66.71	68.07
4701	NASDAQ	TROW	Wed, Feb 9, 2011	67.19	67.49	66.78	67.13
4700	NASDAQ	TROW	Tue, Feb 8, 2011	67.25	67.50	66.80	67.25
4699	NASDAQ	TROW	Mon, Feb 7, 2011	66.28	67.56	66.20	67.01
4698	NASDAQ	TROW	Fri, Feb 4, 2011	66.29	66.87	65.93	66.08
4697	NASDAQ	TROW	Thu, Feb 3, 2011	66.43	66.75	65.51	66.12
4696	NASDAQ	TROW	Wed, Feb 2, 2011	66.75	67.02	66.30	66.52
4695	NASDAQ	TROW	Tue, Feb 1, 2011	66.00	67.60	65.97	67.21
4694	NASDAQ	TROW	Mon, Jan 31, 2011	65.91	66.34	64.97	65.92
4693	NASDAQ	TROW	Fri, Jan 28, 2011	68.90	68.98	64.96	65.85
4692	NASDAQ	TROW	Thu, Jan 27, 2011	67.37	68.23	67.13	68.07
4691	NASDAQ	TROW	Wed, Jan 26, 2011	67.18	67.52	66.59	67.29
4690	NASDAQ	TROW	Tue, Jan 25, 2011	66.50	66.85	65.84	66.83
4689	NASDAQ	TROW	Mon, Jan 24, 2011	65.34	66.53	65.31	66.52
4688	NASDAQ	TROW	Fri, Jan 21, 2011	66.16	66.75	65.87	66.25
4687	NASDAQ	TROW	Thu, Jan 20, 2011	66.26	66.96	65.42	65.63
4686	NASDAQ	TROW	Wed, Jan 19, 2011	67.44	67.59	65.89	66.02
4685	NASDAQ	TROW	Tue, Jan 18, 2011	67.57	67.92	66.94	67.86
4684	NASDAQ	TROW	Fri, Jan 14, 2011	66.51	67.76	66.09	67.70
4683	NASDAQ	TROW	Thu, Jan 13, 2011	66.49	67.47	66.31	66.74
4682	NASDAQ	TROW	Wed, Jan 12, 2011	65.59	66.65	65.54	66.61
4681	NASDAQ	TROW	Tue, Jan 11, 2011	64.99	66.01	64.91	65.21
4680	NASDAQ	TROW	Mon, Jan 10, 2011	64.23	64.95	63.68	64.73
4679	NASDAQ	TROW	Fri, Jan 7, 2011	65.29	65.81	63.97	64.63
4678	NASDAQ	TROW	Thu, Jan 6, 2011	65.24	66.09	64.95	65.16
4677	NASDAQ	TROW	Wed, Jan 5, 2011	64.35	65.16	64.34	65.16
4676	NASDAQ	TROW	Tue, Jan 4, 2011	64.65	65.36	64.15	64.28
4675	NASDAQ	TROW	Mon, Jan 3, 2011	64.92	66.15	64.88	65.78
4674	NASDAQ	TROW	Fri, Dec 31, 2010	64.16	64.62	63.80	64.54
4673	NASDAQ	TROW	Thu, Dec 30, 2010	64.01	64.45	63.85	64.22
4672	NASDAQ	TROW	Wed, Dec 29, 2010	64.30	64.30	63.68	63.91
4671	NASDAQ	TROW	Tue, Dec 28, 2010	64.79	65.04	64.04	64.38
4670	NASDAQ	TROW	Mon, Dec 27, 2010	64.18	64.75	64.04	64.73
4669	NASDAQ	TROW	Thu, Dec 23, 2010	65.13	65.24	63.98	64.40
4668	NASDAQ	TROW	Wed, Dec 22, 2010	64.49	65.38	64.41	65.37
4667	NASDAQ	TROW	Tue, Dec 21, 2010	63.73	64.54	63.61	64.27
4666	NASDAQ	TROW	Mon, Dec 20, 2010	63.45	63.64	62.83	63.36
4665	NASDAQ	TROW	Fri, Dec 17, 2010	62.55	63.29	62.55	62.99
4664	NASDAQ	TROW	Thu, Dec 16, 2010	62.75	62.96	62.17	62.64
4663	NASDAQ	TROW	Wed, Dec 15, 2010	63.76	63.82	62.55	62.70
4662	NASDAQ	TROW	Tue, Dec 14, 2010	63.90	63.90	62.43	62.78
4661	NASDAQ	TROW	Mon, Dec 13, 2010	63.66	64.04	63.03	63.45
4660	NASDAQ	TROW	Fri, Dec 10, 2010	62.46	63.16	62.03	63.02
4659	NASDAQ	TROW	Thu, Dec 9, 2010	62.22	62.68	61.67	62.44
4658	NASDAQ	TROW	Wed, Dec 8, 2010	62.26	62.57	61.57	61.84
4657	NASDAQ	TROW	Tue, Dec 7, 2010	62.57	63.22	62.07	62.10
4656	NASDAQ	TROW	Mon, Dec 6, 2010	61.22	61.66	60.73	61.58
4655	NASDAQ	TROW	Fri, Dec 3, 2010	60.99	61.50	60.02	61.32
4654	NASDAQ	TROW	Thu, Dec 2, 2010	59.70	61.52	59.70	61.47
4653	NASDAQ	TROW	Wed, Dec 1, 2010	59.59	59.99	59.18	59.46
4652	NASDAQ	TROW	Tue, Nov 30, 2010	57.80	58.94	57.51	58.33
4651	NASDAQ	TROW	Mon, Nov 29, 2010	58.17	58.66	57.66	58.34
4650	NASDAQ	TROW	Fri, Nov 26, 2010	58.73	59.05	58.35	58.65
4649	NASDAQ	TROW	Wed, Nov 24, 2010	57.76	59.34	57.72	59.22
4648	NASDAQ	TROW	Tue, Nov 23, 2010	57.51	57.85	57.00	57.18
4647	NASDAQ	TROW	Mon, Nov 22, 2010	58.82	59.00	57.99	58.54
4646	NASDAQ	TROW	Fri, Nov 19, 2010	58.44	59.03	57.80	58.98
4645	NASDAQ	TROW	Thu, Nov 18, 2010	58.15	59.31	58.13	58.54
4644	NASDAQ	TROW	Wed, Nov 17, 2010	56.87	57.75	56.63	57.40
4643	NASDAQ	TROW	Tue, Nov 16, 2010	57.74	58.12	56.46	56.86
4642	NASDAQ	TROW	Mon, Nov 15, 2010	57.96	58.81	57.80	58.17
4641	NASDAQ	TROW	Fri, Nov 12, 2010	58.10	58.26	57.39	57.74
4640	NASDAQ	TROW	Thu, Nov 11, 2010	57.60	58.87	57.51	58.66
4639	NASDAQ	TROW	Wed, Nov 10, 2010	57.72	58.54	57.16	58.31
4638	NASDAQ	TROW	Tue, Nov 9, 2010	59.24	59.36	57.52	57.86
4637	NASDAQ	TROW	Mon, Nov 8, 2010	60.00	60.09	58.81	59.01
4636	NASDAQ	TROW	Fri, Nov 5, 2010	59.06	60.52	58.80	60.46
4635	NASDAQ	TROW	Thu, Nov 4, 2010	57.64	59.25	57.08	59.13
4634	NASDAQ	TROW	Wed, Nov 3, 2010	56.27	56.76	55.92	56.76
4633	NASDAQ	TROW	Tue, Nov 2, 2010	56.09	56.56	55.66	56.29
4632	NASDAQ	TROW	Mon, Nov 1, 2010	55.47	56.11	54.94	55.40
4631	NASDAQ	TROW	Fri, Oct 29, 2010	54.63	55.47	54.31	55.27
4630	NASDAQ	TROW	Thu, Oct 28, 2010	54.71	55.23	54.20	54.70
4629	NASDAQ	TROW	Wed, Oct 27, 2010	54.15	54.75	53.85	54.40
4628	NASDAQ	TROW	Tue, Oct 26, 2010	54.16	55.05	53.24	54.59
4627	NASDAQ	TROW	Mon, Oct 25, 2010	55.12	55.22	54.69	54.69
4626	NASDAQ	TROW	Fri, Oct 22, 2010	55.00	55.38	54.48	54.89
4625	NASDAQ	TROW	Thu, Oct 21, 2010	53.13	53.55	52.52	52.70
4624	NASDAQ	TROW	Wed, Oct 20, 2010	51.80	53.19	51.52	52.87
4623	NASDAQ	TROW	Tue, Oct 19, 2010	51.99	52.60	51.36	51.77
4622	NASDAQ	TROW	Mon, Oct 18, 2010	52.52	53.07	52.28	52.92
4621	NASDAQ	TROW	Fri, Oct 15, 2010	52.97	52.97	52.16	52.38
4620	NASDAQ	TROW	Thu, Oct 14, 2010	52.98	53.46	52.18	52.52
4619	NASDAQ	TROW	Wed, Oct 13, 2010	52.50	53.43	52.26	53.03
4618	NASDAQ	TROW	Tue, Oct 12, 2010	51.74	52.29	51.35	52.13
4617	NASDAQ	TROW	Mon, Oct 11, 2010	51.20	51.87	50.95	51.72
4616	NASDAQ	TROW	Fri, Oct 8, 2010	50.53	51.78	50.20	51.62
4615	NASDAQ	TROW	Thu, Oct 7, 2010	52.22	52.22	51.02	51.16
4614	NASDAQ	TROW	Wed, Oct 6, 2010	51.85	52.22	51.37	51.99
4613	NASDAQ	TROW	Tue, Oct 5, 2010	50.48	52.06	49.80	51.92
4612	NASDAQ	TROW	Mon, Oct 4, 2010	50.25	50.62	49.35	49.78
4611	NASDAQ	TROW	Fri, Oct 1, 2010	50.69	51.10	49.87	50.34
4610	NASDAQ	TROW	Thu, Sep 30, 2010	49.98	50.55	49.79	50.07
4609	NASDAQ	TROW	Wed, Sep 29, 2010	49.90	50.00	49.20	49.64
4608	NASDAQ	TROW	Tue, Sep 28, 2010	50.21	50.38	49.31	50.10
4607	NASDAQ	TROW	Mon, Sep 27, 2010	50.53	50.65	49.90	49.97
4606	NASDAQ	TROW	Fri, Sep 24, 2010	48.83	50.41	48.77	50.37
4605	NASDAQ	TROW	Thu, Sep 23, 2010	49.00	49.21	48.14	48.20
4604	NASDAQ	TROW	Wed, Sep 22, 2010	50.14	50.65	49.26	49.48
4603	NASDAQ	TROW	Tue, Sep 21, 2010	51.01	51.21	49.98	50.15
4602	NASDAQ	TROW	Mon, Sep 20, 2010	49.79	51.14	49.64	51.03
4601	NASDAQ	TROW	Fri, Sep 17, 2010	49.87	49.99	49.03	49.66
4600	NASDAQ	TROW	Thu, Sep 16, 2010	49.43	49.67	49.14	49.62
4599	NASDAQ	TROW	Wed, Sep 15, 2010	49.50	49.55	48.76	49.52
4598	NASDAQ	TROW	Tue, Sep 14, 2010	49.62	49.99	49.19	49.85
4597	NASDAQ	TROW	Mon, Sep 13, 2010	49.39	49.90	49.31	49.88
4596	NASDAQ	TROW	Fri, Sep 10, 2010	48.33	48.67	48.08	48.62
4595	NASDAQ	TROW	Thu, Sep 9, 2010	48.38	48.65	47.88	48.61
4594	NASDAQ	TROW	Wed, Sep 8, 2010	47.11	47.90	47.11	47.67
4593	NASDAQ	TROW	Tue, Sep 7, 2010	47.66	47.66	46.82	46.92
4592	NASDAQ	TROW	Fri, Sep 3, 2010	47.35	48.17	47.35	48.09
4591	NASDAQ	TROW	Thu, Sep 2, 2010	46.29	46.69	45.92	46.65
4590	NASDAQ	TROW	Wed, Sep 1, 2010	44.79	46.02	44.45	46.02
4589	NASDAQ	TROW	Tue, Aug 31, 2010	43.51	44.33	43.30	43.79
4588	NASDAQ	TROW	Mon, Aug 30, 2010	45.09	45.10	43.74	43.78
4587	NASDAQ	TROW	Fri, Aug 27, 2010	44.26	45.24	43.60	45.24
4586	NASDAQ	TROW	Thu, Aug 26, 2010	45.27	45.52	43.97	43.98
4585	NASDAQ	TROW	Wed, Aug 25, 2010	44.54	45.30	44.10	45.10
4584	NASDAQ	TROW	Tue, Aug 24, 2010	45.40	45.40	44.64	44.85
4583	NASDAQ	TROW	Mon, Aug 23, 2010	46.25	46.39	45.82	45.83
4582	NASDAQ	TROW	Fri, Aug 20, 2010	45.61	46.26	45.28	46.09
4581	NASDAQ	TROW	Thu, Aug 19, 2010	47.11	47.37	45.64	45.65
4580	NASDAQ	TROW	Wed, Aug 18, 2010	47.61	47.80	46.97	47.49
4579	NASDAQ	TROW	Tue, Aug 17, 2010	46.67	47.97	46.54	47.74
4578	NASDAQ	TROW	Mon, Aug 16, 2010	46.10	46.68	45.75	46.21
4577	NASDAQ	TROW	Fri, Aug 13, 2010	46.35	46.72	46.25	46.41
4576	NASDAQ	TROW	Thu, Aug 12, 2010	46.66	46.86	46.34	46.50
4575	NASDAQ	TROW	Wed, Aug 11, 2010	48.50	48.53	47.20	47.22
4574	NASDAQ	TROW	Tue, Aug 10, 2010	49.49	49.58	48.70	49.17
4573	NASDAQ	TROW	Mon, Aug 9, 2010	49.50	50.38	49.25	49.90
4572	NASDAQ	TROW	Fri, Aug 6, 2010	49.86	50.23	48.40	49.26
4571	NASDAQ	TROW	Thu, Aug 5, 2010	49.67	50.43	49.38	50.34
4570	NASDAQ	TROW	Wed, Aug 4, 2010	49.95	50.24	49.55	50.15
4569	NASDAQ	TROW	Tue, Aug 3, 2010	50.02	50.17	49.37	49.70
4568	NASDAQ	TROW	Mon, Aug 2, 2010	48.92	50.07	48.63	50.02
4567	NASDAQ	TROW	Fri, Jul 30, 2010	48.11	48.69	47.73	48.23
4566	NASDAQ	TROW	Thu, Jul 29, 2010	48.48	49.75	48.07	48.71
4565	NASDAQ	TROW	Wed, Jul 28, 2010	48.89	48.98	48.01	48.21
4564	NASDAQ	TROW	Tue, Jul 27, 2010	48.93	49.02	48.25	48.34
4563	NASDAQ	TROW	Mon, Jul 26, 2010	48.01	48.61	47.43	48.47
4562	NASDAQ	TROW	Fri, Jul 23, 2010	48.20	48.33	46.89	47.85
4561	NASDAQ	TROW	Thu, Jul 22, 2010	47.68	49.55	47.62	49.44
4560	NASDAQ	TROW	Wed, Jul 21, 2010	48.16	48.31	47.01	47.12
4559	NASDAQ	TROW	Tue, Jul 20, 2010	46.32	47.71	46.04	47.65
4558	NASDAQ	TROW	Mon, Jul 19, 2010	47.04	47.34	46.18	47.27
4557	NASDAQ	TROW	Fri, Jul 16, 2010	48.20	48.30	46.80	46.93
4556	NASDAQ	TROW	Thu, Jul 15, 2010	48.53	48.67	47.60	48.50
4555	NASDAQ	TROW	Wed, Jul 14, 2010	48.88	49.16	48.04	48.51
4554	NASDAQ	TROW	Tue, Jul 13, 2010	48.37	49.33	48.09	49.14
4553	NASDAQ	TROW	Mon, Jul 12, 2010	47.53	48.03	47.33	47.80
4552	NASDAQ	TROW	Fri, Jul 9, 2010	47.12	48.02	47.07	47.89
4551	NASDAQ	TROW	Thu, Jul 8, 2010	46.53	47.47	46.33	47.09
4550	NASDAQ	TROW	Wed, Jul 7, 2010	43.64	46.01	43.64	45.94
4549	NASDAQ	TROW	Tue, Jul 6, 2010	44.31	44.88	43.18	43.78
4548	NASDAQ	TROW	Fri, Jul 2, 2010	44.28	44.58	43.02	43.60
4547	NASDAQ	TROW	Thu, Jul 1, 2010	44.26	44.80	42.81	44.12
4546	NASDAQ	TROW	Wed, Jun 30, 2010	44.61	45.46	44.28	44.39
4545	NASDAQ	TROW	Tue, Jun 29, 2010	46.38	46.49	44.59	44.85
4544	NASDAQ	TROW	Mon, Jun 28, 2010	47.55	48.00	46.93	46.99
4543	NASDAQ	TROW	Fri, Jun 25, 2010	46.40	47.94	46.15	47.57
4542	NASDAQ	TROW	Thu, Jun 24, 2010	47.30	47.61	45.83	46.00
4541	NASDAQ	TROW	Wed, Jun 23, 2010	47.99	48.31	47.42	47.63
4540	NASDAQ	TROW	Tue, Jun 22, 2010	48.47	49.42	47.77	47.83
4539	NASDAQ	TROW	Mon, Jun 21, 2010	49.87	50.25	48.57	48.76
4538	NASDAQ	TROW	Fri, Jun 18, 2010	49.44	49.60	48.88	49.34
4537	NASDAQ	TROW	Thu, Jun 17, 2010	49.51	49.80	48.65	49.44
4536	NASDAQ	TROW	Wed, Jun 16, 2010	50.25	50.42	49.28	49.50
4535	NASDAQ	TROW	Tue, Jun 15, 2010	51.04	51.04	49.91	50.49
4534	NASDAQ	TROW	Mon, Jun 14, 2010	50.83	50.91	49.32	49.38
4533	NASDAQ	TROW	Fri, Jun 11, 2010	48.04	50.00	48.04	49.84
4532	NASDAQ	TROW	Thu, Jun 10, 2010	47.16	48.93	47.16	48.82
4531	NASDAQ	TROW	Wed, Jun 9, 2010	48.15	48.72	47.04	47.21
4530	NASDAQ	TROW	Tue, Jun 8, 2010	47.19	48.08	46.50	47.97
4529	NASDAQ	TROW	Mon, Jun 7, 2010	48.36	48.68	47.09	47.12
4528	NASDAQ	TROW	Fri, Jun 4, 2010	48.05	49.27	47.80	47.92
4527	NASDAQ	TROW	Thu, Jun 3, 2010	49.99	50.03	48.84	49.47
4526	NASDAQ	TROW	Wed, Jun 2, 2010	48.84	50.15	48.13	50.09
4525	NASDAQ	TROW	Tue, Jun 1, 2010	49.10	49.90	48.58	48.71
4524	NASDAQ	TROW	Fri, May 28, 2010	51.20	51.45	49.43	49.52
4523	NASDAQ	TROW	Thu, May 27, 2010	50.68	51.98	50.46	51.47
4522	NASDAQ	TROW	Wed, May 26, 2010	50.00	50.74	49.24	49.43
4521	NASDAQ	TROW	Tue, May 25, 2010	47.03	49.89	47.03	49.84
4520	NASDAQ	TROW	Mon, May 24, 2010	50.77	50.79	48.84	48.87
4519	NASDAQ	TROW	Fri, May 21, 2010	47.73	51.46	47.32	50.99
4518	NASDAQ	TROW	Thu, May 20, 2010	50.51	50.83	48.96	48.97
4517	NASDAQ	TROW	Wed, May 19, 2010	51.76	52.33	50.64	51.79
4516	NASDAQ	TROW	Tue, May 18, 2010	53.50	54.01	51.73	51.98
4515	NASDAQ	TROW	Mon, May 17, 2010	52.59	53.47	51.89	53.12
4514	NASDAQ	TROW	Fri, May 14, 2010	53.24	53.24	51.99	52.47
4513	NASDAQ	TROW	Thu, May 13, 2010	54.78	54.78	53.68	53.74
4512	NASDAQ	TROW	Wed, May 12, 2010	54.35	55.10	54.14	54.98
4511	NASDAQ	TROW	Tue, May 11, 2010	54.26	54.98	53.67	54.04
4510	NASDAQ	TROW	Mon, May 10, 2010	55.15	55.89	54.16	55.04
4509	NASDAQ	TROW	Fri, May 7, 2010	53.40	53.81	52.03	52.51
4508	NASDAQ	TROW	Thu, May 6, 2010	56.30	57.14	49.54	53.45
4507	NASDAQ	TROW	Wed, May 5, 2010	56.79	57.60	56.31	56.58
4506	NASDAQ	TROW	Tue, May 4, 2010	57.82	58.00	57.03	57.31
4505	NASDAQ	TROW	Mon, May 3, 2010	57.75	58.69	57.54	58.58
4504	NASDAQ	TROW	Fri, Apr 30, 2010	58.91	59.05	57.48	57.54
4503	NASDAQ	TROW	Thu, Apr 29, 2010	57.00	59.11	56.89	58.89
4502	NASDAQ	TROW	Wed, Apr 28, 2010	56.56	57.19	56.31	56.51
4501	NASDAQ	TROW	Tue, Apr 27, 2010	57.35	58.04	56.03	56.26
4500	NASDAQ	TROW	Mon, Apr 26, 2010	58.97	59.13	57.58	57.81
4499	NASDAQ	TROW	Fri, Apr 23, 2010	58.58	59.44	58.16	58.88
4498	NASDAQ	TROW	Thu, Apr 22, 2010	57.99	59.30	57.10	58.98
4497	NASDAQ	TROW	Wed, Apr 21, 2010	58.44	58.78	57.47	58.21
4496	NASDAQ	TROW	Tue, Apr 20, 2010	57.86	58.64	57.43	58.50
4495	NASDAQ	TROW	Mon, Apr 19, 2010	57.00	57.75	56.75	57.65
4494	NASDAQ	TROW	Fri, Apr 16, 2010	58.37	58.73	56.45	56.72
4493	NASDAQ	TROW	Thu, Apr 15, 2010	58.43	58.87	58.15	58.70
4492	NASDAQ	TROW	Wed, Apr 14, 2010	57.06	58.49	57.06	58.48
4491	NASDAQ	TROW	Tue, Apr 13, 2010	56.18	57.31	56.10	57.16
4490	NASDAQ	TROW	Mon, Apr 12, 2010	56.69	56.94	56.12	56.39
4489	NASDAQ	TROW	Fri, Apr 9, 2010	55.78	56.59	55.56	56.52
4488	NASDAQ	TROW	Thu, Apr 8, 2010	55.27	55.81	55.11	55.67
4487	NASDAQ	TROW	Wed, Apr 7, 2010	56.06	56.23	55.36	55.54
4486	NASDAQ	TROW	Tue, Apr 6, 2010	55.83	56.05	55.40	55.93
4485	NASDAQ	TROW	Mon, Apr 5, 2010	55.52	55.96	55.50	55.86
4484	NASDAQ	TROW	Thu, Apr 1, 2010	55.50	56.13	55.42	55.87
4483	NASDAQ	TROW	Wed, Mar 31, 2010	54.89	55.39	54.52	54.97
4482	NASDAQ	TROW	Tue, Mar 30, 2010	55.42	55.82	54.85	55.21
4481	NASDAQ	TROW	Mon, Mar 29, 2010	55.42	55.49	54.91	55.36
4480	NASDAQ	TROW	Fri, Mar 26, 2010	55.22	55.75	54.52	55.08
4479	NASDAQ	TROW	Thu, Mar 25, 2010	55.23	56.25	54.84	55.22
4478	NASDAQ	TROW	Wed, Mar 24, 2010	55.55	55.75	54.52	55.00
4477	NASDAQ	TROW	Tue, Mar 23, 2010	55.37	55.91	55.18	55.86
4476	NASDAQ	TROW	Mon, Mar 22, 2010	54.59	55.50	54.41	55.46
4475	NASDAQ	TROW	Fri, Mar 19, 2010	55.59	55.59	54.44	54.81
4474	NASDAQ	TROW	Thu, Mar 18, 2010	55.42	55.42	54.88	55.22
4473	NASDAQ	TROW	Wed, Mar 17, 2010	53.95	55.51	53.95	55.25
4472	NASDAQ	TROW	Tue, Mar 16, 2010	53.69	53.89	53.27	53.85
4471	NASDAQ	TROW	Mon, Mar 15, 2010	53.12	53.53	52.74	53.45
4470	NASDAQ	TROW	Fri, Mar 12, 2010	53.40	53.73	52.83	53.33
4469	NASDAQ	TROW	Thu, Mar 11, 2010	53.01	53.40	52.71	53.40
4468	NASDAQ	TROW	Wed, Mar 10, 2010	53.53	53.65	53.11	53.44
4467	NASDAQ	TROW	Tue, Mar 9, 2010	53.32	53.81	52.87	53.49
4466	NASDAQ	TROW	Mon, Mar 8, 2010	53.89	53.95	53.25	53.36
4465	NASDAQ	TROW	Fri, Mar 5, 2010	52.62	53.99	52.62	53.98
4464	NASDAQ	TROW	Thu, Mar 4, 2010	51.57	52.61	51.50	52.56
4463	NASDAQ	TROW	Wed, Mar 3, 2010	51.44	52.06	51.28	51.64
4462	NASDAQ	TROW	Tue, Mar 2, 2010	51.12	51.48	51.06	51.40
4461	NASDAQ	TROW	Mon, Mar 1, 2010	50.65	51.17	50.58	51.10
4460	NASDAQ	TROW	Fri, Feb 26, 2010	50.57	50.97	49.87	50.69
4459	NASDAQ	TROW	Thu, Feb 25, 2010	50.11	50.39	49.56	50.32
4458	NASDAQ	TROW	Wed, Feb 24, 2010	49.95	50.69	49.63	50.63
4457	NASDAQ	TROW	Tue, Feb 23, 2010	49.99	50.28	49.48	49.60
4456	NASDAQ	TROW	Mon, Feb 22, 2010	50.25	50.56	49.64	50.04
4455	NASDAQ	TROW	Fri, Feb 19, 2010	49.63	50.31	49.49	49.95
4454	NASDAQ	TROW	Thu, Feb 18, 2010	49.94	50.15	49.23	49.60
4453	NASDAQ	TROW	Wed, Feb 17, 2010	50.44	50.59	49.60	49.92
4452	NASDAQ	TROW	Tue, Feb 16, 2010	49.45	50.18	48.99	50.18
4451	NASDAQ	TROW	Fri, Feb 12, 2010	48.69	49.08	48.24	48.94
4450	NASDAQ	TROW	Thu, Feb 11, 2010	48.90	49.21	48.48	49.01
4449	NASDAQ	TROW	Wed, Feb 10, 2010	48.52	49.47	48.52	49.07
4448	NASDAQ	TROW	Tue, Feb 9, 2010	48.71	49.39	47.89	48.69
4447	NASDAQ	TROW	Mon, Feb 8, 2010	49.16	49.69	48.10	48.13
4446	NASDAQ	TROW	Fri, Feb 5, 2010	48.35	49.09	47.42	48.87
4445	NASDAQ	TROW	Thu, Feb 4, 2010	49.83	50.71	48.27	48.27
4444	NASDAQ	TROW	Wed, Feb 3, 2010	50.85	51.27	50.42	50.70
4443	NASDAQ	TROW	Tue, Feb 2, 2010	51.16	51.59	50.69	51.17
4442	NASDAQ	TROW	Mon, Feb 1, 2010	49.77	51.14	49.37	51.03
4441	NASDAQ	TROW	Fri, Jan 29, 2010	51.04	51.20	49.18	49.62
4440	NASDAQ	TROW	Thu, Jan 28, 2010	53.68	54.12	48.81	50.60
4439	NASDAQ	TROW	Wed, Jan 27, 2010	51.67	52.81	51.10	52.63
4438	NASDAQ	TROW	Tue, Jan 26, 2010	51.54	52.27	50.92	51.37
4437	NASDAQ	TROW	Mon, Jan 25, 2010	51.08	51.97	50.85	51.70
4436	NASDAQ	TROW	Fri, Jan 22, 2010	51.76	51.98	50.48	50.64
4435	NASDAQ	TROW	Thu, Jan 21, 2010	53.40	53.43	51.73	51.92
4434	NASDAQ	TROW	Wed, Jan 20, 2010	53.90	53.90	52.80	53.36
4433	NASDAQ	TROW	Tue, Jan 19, 2010	53.55	54.45	53.35	54.29
4432	NASDAQ	TROW	Fri, Jan 15, 2010	54.80	54.89	53.52	53.60
4431	NASDAQ	TROW	Thu, Jan 14, 2010	54.91	55.06	54.19	54.79
4430	NASDAQ	TROW	Wed, Jan 13, 2010	54.43	55.28	54.15	55.13
4429	NASDAQ	TROW	Tue, Jan 12, 2010	53.90	54.99	53.76	54.59
4428	NASDAQ	TROW	Mon, Jan 11, 2010	54.00	54.79	53.94	54.28
4427	NASDAQ	TROW	Fri, Jan 8, 2010	53.95	54.02	53.22	53.90
4426	NASDAQ	TROW	Thu, Jan 7, 2010	54.11	54.54	53.55	54.11
4425	NASDAQ	TROW	Wed, Jan 6, 2010	54.92	55.08	53.98	54.15
4424	NASDAQ	TROW	Tue, Jan 5, 2010	54.05	55.03	53.63	55.01
4423	NASDAQ	TROW	Mon, Jan 4, 2010	53.77	55.34	53.12	54.40
4422	NASDAQ	TROW	Thu, Dec 31, 2009	53.74	54.16	53.25	53.25
4421	NASDAQ	TROW	Wed, Dec 30, 2009	53.36	53.85	53.03	53.78
4420	NASDAQ	TROW	Tue, Dec 29, 2009	53.66	53.94	53.25	53.35
4419	NASDAQ	TROW	Mon, Dec 28, 2009	54.06	54.42	53.42	53.62
4418	NASDAQ	TROW	Thu, Dec 24, 2009	53.52	54.46	53.52	54.16
4417	NASDAQ	TROW	Wed, Dec 23, 2009	53.64	53.79	53.22	53.58
4416	NASDAQ	TROW	Tue, Dec 22, 2009	53.08	53.50	52.73	53.38
4415	NASDAQ	TROW	Mon, Dec 21, 2009	53.36	53.64	52.67	52.88
4414	NASDAQ	TROW	Fri, Dec 18, 2009	52.31	53.35	51.94	53.27
4413	NASDAQ	TROW	Thu, Dec 17, 2009	50.86	52.22	50.66	51.78
4412	NASDAQ	TROW	Wed, Dec 16, 2009	50.81	52.24	50.71	51.76
4411	NASDAQ	TROW	Tue, Dec 15, 2009	49.72	50.14	49.62	50.03
4410	NASDAQ	TROW	Mon, Dec 14, 2009	49.90	50.25	49.70	49.94
4409	NASDAQ	TROW	Fri, Dec 11, 2009	49.94	50.25	49.16	50.06
4408	NASDAQ	TROW	Thu, Dec 10, 2009	49.78	50.25	49.64	49.94
4407	NASDAQ	TROW	Wed, Dec 9, 2009	49.09	49.25	48.27	48.47
4406	NASDAQ	TROW	Tue, Dec 8, 2009	48.50	49.39	48.17	49.16
4405	NASDAQ	TROW	Mon, Dec 7, 2009	49.66	49.68	48.33	48.60
4404	NASDAQ	TROW	Fri, Dec 4, 2009	50.23	50.57	48.81	49.73
4403	NASDAQ	TROW	Thu, Dec 3, 2009	49.49	50.10	49.33	49.41
4402	NASDAQ	TROW	Wed, Dec 2, 2009	48.70	49.78	48.40	49.39
4401	NASDAQ	TROW	Tue, Dec 1, 2009	49.36	49.37	48.49	48.61
4400	NASDAQ	TROW	Mon, Nov 30, 2009	47.36	49.00	47.11	48.93
4399	NASDAQ	TROW	Fri, Nov 27, 2009	47.64	48.25	47.08	47.37
4398	NASDAQ	TROW	Wed, Nov 25, 2009	49.22	49.56	48.94	49.09
4397	NASDAQ	TROW	Tue, Nov 24, 2009	49.30	49.64	48.80	49.18
4396	NASDAQ	TROW	Mon, Nov 23, 2009	48.88	49.83	48.88	49.48
4395	NASDAQ	TROW	Fri, Nov 20, 2009	49.22	49.22	48.21	48.71
4394	NASDAQ	TROW	Thu, Nov 19, 2009	49.96	49.99	48.72	49.25
4393	NASDAQ	TROW	Wed, Nov 18, 2009	50.60	50.62	49.57	50.18
4392	NASDAQ	TROW	Tue, Nov 17, 2009	50.52	51.22	50.21	50.67
4391	NASDAQ	TROW	Mon, Nov 16, 2009	50.92	51.74	50.64	50.91
4390	NASDAQ	TROW	Fri, Nov 13, 2009	51.20	51.27	50.30	50.74
4389	NASDAQ	TROW	Thu, Nov 12, 2009	51.55	51.90	50.92	51.03
4388	NASDAQ	TROW	Wed, Nov 11, 2009	52.41	52.62	51.21	51.51
4387	NASDAQ	TROW	Tue, Nov 10, 2009	50.36	51.26	50.32	50.58
4386	NASDAQ	TROW	Mon, Nov 9, 2009	50.31	51.03	50.21	50.99
4385	NASDAQ	TROW	Fri, Nov 6, 2009	49.21	50.25	49.10	49.98
4384	NASDAQ	TROW	Thu, Nov 5, 2009	49.69	50.12	49.31	50.09
4383	NASDAQ	TROW	Wed, Nov 4, 2009	49.32	49.71	48.62	49.01
4382	NASDAQ	TROW	Tue, Nov 3, 2009	48.88	49.26	48.21	48.93
4381	NASDAQ	TROW	Mon, Nov 2, 2009	48.99	49.95	47.85	49.15
4380	NASDAQ	TROW	Fri, Oct 30, 2009	50.54	50.87	48.46	48.73
4379	NASDAQ	TROW	Thu, Oct 29, 2009	50.35	51.00	50.01	50.86
4378	NASDAQ	TROW	Wed, Oct 28, 2009	51.85	52.10	49.86	49.87
4377	NASDAQ	TROW	Tue, Oct 27, 2009	53.61	53.99	51.89	51.94
4376	NASDAQ	TROW	Mon, Oct 26, 2009	53.89	54.68	53.26	53.65
4375	NASDAQ	TROW	Fri, Oct 23, 2009	50.89	55.48	50.21	54.27
4374	NASDAQ	TROW	Thu, Oct 22, 2009	47.54	49.22	47.23	49.11
4373	NASDAQ	TROW	Wed, Oct 21, 2009	47.67	48.58	47.05	47.67
4372	NASDAQ	TROW	Tue, Oct 20, 2009	47.45	47.99	47.20	47.71
4371	NASDAQ	TROW	Mon, Oct 19, 2009	47.90	48.27	47.14	47.81
4370	NASDAQ	TROW	Fri, Oct 16, 2009	47.41	47.94	47.15	47.62
4369	NASDAQ	TROW	Thu, Oct 15, 2009	46.70	48.31	46.56	48.16
4368	NASDAQ	TROW	Wed, Oct 14, 2009	45.33	47.11	45.22	46.90
4367	NASDAQ	TROW	Tue, Oct 13, 2009	44.48	44.50	43.94	44.41
4366	NASDAQ	TROW	Mon, Oct 12, 2009	45.06	45.30	44.28	44.49
4365	NASDAQ	TROW	Fri, Oct 9, 2009	44.29	44.93	44.07	44.83
4364	NASDAQ	TROW	Thu, Oct 8, 2009	44.94	45.11	44.04	44.25
4363	NASDAQ	TROW	Wed, Oct 7, 2009	44.74	44.95	44.18	44.49
4362	NASDAQ	TROW	Tue, Oct 6, 2009	44.91	45.46	44.44	45.02
4361	NASDAQ	TROW	Mon, Oct 5, 2009	43.59	44.58	43.12	44.58
4360	NASDAQ	TROW	Fri, Oct 2, 2009	43.40	44.22	43.05	43.18
4359	NASDAQ	TROW	Thu, Oct 1, 2009	45.14	45.80	43.94	43.98
4358	NASDAQ	TROW	Wed, Sep 30, 2009	46.11	46.50	45.06	45.70
4357	NASDAQ	TROW	Tue, Sep 29, 2009	46.31	46.80	45.78	45.96
4356	NASDAQ	TROW	Mon, Sep 28, 2009	44.47	46.32	44.11	46.25
4355	NASDAQ	TROW	Fri, Sep 25, 2009	45.37	45.37	44.02	44.10
4354	NASDAQ	TROW	Thu, Sep 24, 2009	47.53	47.73	44.88	45.33
4353	NASDAQ	TROW	Wed, Sep 23, 2009	47.25	47.85	47.06	47.16
4352	NASDAQ	TROW	Tue, Sep 22, 2009	46.20	47.37	45.82	47.18
4351	NASDAQ	TROW	Mon, Sep 21, 2009	46.04	46.64	45.65	45.76
4350	NASDAQ	TROW	Fri, Sep 18, 2009	45.71	46.77	45.71	46.52
4349	NASDAQ	TROW	Thu, Sep 17, 2009	46.00	46.78	45.66	46.10
4348	NASDAQ	TROW	Wed, Sep 16, 2009	44.65	46.22	44.63	46.07
4347	NASDAQ	TROW	Tue, Sep 15, 2009	45.17	45.20	44.30	44.70
4346	NASDAQ	TROW	Mon, Sep 14, 2009	43.41	44.95	42.89	44.76
4345	NASDAQ	TROW	Fri, Sep 11, 2009	45.26	45.27	43.78	43.93
4344	NASDAQ	TROW	Thu, Sep 10, 2009	45.12	45.30	44.29	45.15
4343	NASDAQ	TROW	Wed, Sep 9, 2009	44.85	45.59	44.39	45.43
4342	NASDAQ	TROW	Tue, Sep 8, 2009	44.25	44.98	44.21	44.97
4341	NASDAQ	TROW	Fri, Sep 4, 2009	43.80	44.40	42.97	44.21
4340	NASDAQ	TROW	Thu, Sep 3, 2009	42.78	43.82	42.78	43.57
4339	NASDAQ	TROW	Wed, Sep 2, 2009	42.89	43.71	42.53	42.89
4338	NASDAQ	TROW	Tue, Sep 1, 2009	45.20	46.03	43.08	43.14
4337	NASDAQ	TROW	Mon, Aug 31, 2009	45.29	45.48	44.67	45.30
4336	NASDAQ	TROW	Fri, Aug 28, 2009	45.72	46.44	45.23	45.73
4335	NASDAQ	TROW	Thu, Aug 27, 2009	45.72	46.11	45.11	45.59
4334	NASDAQ	TROW	Wed, Aug 26, 2009	45.64	46.36	45.50	45.99
4333	NASDAQ	TROW	Tue, Aug 25, 2009	46.61	46.88	46.11	46.36
4332	NASDAQ	TROW	Mon, Aug 24, 2009	46.90	47.21	45.91	45.98
4331	NASDAQ	TROW	Fri, Aug 21, 2009	46.51	46.96	45.01	46.64
4330	NASDAQ	TROW	Thu, Aug 20, 2009	44.84	45.60	44.47	45.58
4329	NASDAQ	TROW	Wed, Aug 19, 2009	44.34	44.93	43.72	44.77
4328	NASDAQ	TROW	Tue, Aug 18, 2009	43.76	44.90	43.76	44.73
4327	NASDAQ	TROW	Mon, Aug 17, 2009	44.75	44.93	43.77	43.92
4326	NASDAQ	TROW	Fri, Aug 14, 2009	46.34	46.51	45.25	45.75
4325	NASDAQ	TROW	Thu, Aug 13, 2009	47.23	47.62	45.94	46.46
4324	NASDAQ	TROW	Wed, Aug 12, 2009	46.33	47.50	46.04	46.99
4323	NASDAQ	TROW	Tue, Aug 11, 2009	47.25	47.84	46.26	46.38
4322	NASDAQ	TROW	Mon, Aug 10, 2009	48.28	48.58	46.95	47.28
4321	NASDAQ	TROW	Fri, Aug 7, 2009	47.18	49.15	47.06	48.69
4320	NASDAQ	TROW	Thu, Aug 6, 2009	48.30	48.34	46.88	47.04
4319	NASDAQ	TROW	Wed, Aug 5, 2009	47.50	47.98	46.64	47.76
4318	NASDAQ	TROW	Tue, Aug 4, 2009	47.19	48.01	46.49	47.50
4317	NASDAQ	TROW	Mon, Aug 3, 2009	47.47	48.10	46.67	47.14
4316	NASDAQ	TROW	Fri, Jul 31, 2009	46.81	47.07	46.37	46.71
4315	NASDAQ	TROW	Thu, Jul 30, 2009	46.75	48.47	45.97	46.74
4314	NASDAQ	TROW	Wed, Jul 29, 2009	45.17	46.48	45.17	46.27
4313	NASDAQ	TROW	Tue, Jul 28, 2009	46.08	46.65	45.45	45.98
4312	NASDAQ	TROW	Mon, Jul 27, 2009	45.97	46.50	45.23	46.42
4311	NASDAQ	TROW	Fri, Jul 24, 2009	46.25	46.75	44.20	45.45
4310	NASDAQ	TROW	Thu, Jul 23, 2009	43.53	46.50	43.05	46.26
4309	NASDAQ	TROW	Wed, Jul 22, 2009	43.18	44.07	42.36	43.69
4308	NASDAQ	TROW	Tue, Jul 21, 2009	43.59	43.80	42.74	43.27
4307	NASDAQ	TROW	Mon, Jul 20, 2009	41.98	43.30	41.93	43.13
4306	NASDAQ	TROW	Fri, Jul 17, 2009	41.64	42.09	40.89	41.68
4305	NASDAQ	TROW	Thu, Jul 16, 2009	41.63	41.88	40.63	41.69
4304	NASDAQ	TROW	Wed, Jul 15, 2009	40.96	42.17	40.75	41.88
4303	NASDAQ	TROW	Tue, Jul 14, 2009	39.81	40.65	39.18	40.46
4302	NASDAQ	TROW	Mon, Jul 13, 2009	37.78	39.82	37.48	39.60
4301	NASDAQ	TROW	Fri, Jul 10, 2009	37.30	38.16	37.00	37.51
4300	NASDAQ	TROW	Thu, Jul 9, 2009	37.70	38.34	37.42	37.59
4299	NASDAQ	TROW	Wed, Jul 8, 2009	38.34	38.82	36.67	37.30
4298	NASDAQ	TROW	Tue, Jul 7, 2009	39.71	39.99	38.00	38.10
4297	NASDAQ	TROW	Mon, Jul 6, 2009	40.49	40.49	38.90	39.91
4296	NASDAQ	TROW	Thu, Jul 2, 2009	40.48	40.83	39.40	39.50
4295	NASDAQ	TROW	Wed, Jul 1, 2009	41.97	42.35	41.13	41.31
4294	NASDAQ	TROW	Tue, Jun 30, 2009	41.51	41.99	41.17	41.67
4293	NASDAQ	TROW	Mon, Jun 29, 2009	41.87	42.08	41.38	41.86
4292	NASDAQ	TROW	Fri, Jun 26, 2009	41.40	42.16	41.06	41.87
4291	NASDAQ	TROW	Thu, Jun 25, 2009	40.82	41.89	40.29	41.68
4290	NASDAQ	TROW	Wed, Jun 24, 2009	40.94	41.77	40.41	40.90
4289	NASDAQ	TROW	Tue, Jun 23, 2009	39.12	41.40	39.12	40.49
4288	NASDAQ	TROW	Mon, Jun 22, 2009	42.12	42.12	39.00	39.14
4287	NASDAQ	TROW	Fri, Jun 19, 2009	41.75	42.31	41.33	42.28
4286	NASDAQ	TROW	Thu, Jun 18, 2009	41.05	41.73	40.60	41.26
4285	NASDAQ	TROW	Wed, Jun 17, 2009	40.50	41.75	40.50	40.82
4284	NASDAQ	TROW	Tue, Jun 16, 2009	40.95	42.15	40.95	41.21
4283	NASDAQ	TROW	Mon, Jun 15, 2009	42.39	42.67	41.81	41.97
4282	NASDAQ	TROW	Fri, Jun 12, 2009	43.21	43.25	42.37	43.16
4281	NASDAQ	TROW	Thu, Jun 11, 2009	43.72	44.35	43.31	43.39
4280	NASDAQ	TROW	Wed, Jun 10, 2009	44.68	44.90	42.69	43.91
4279	NASDAQ	TROW	Tue, Jun 9, 2009	43.27	44.77	42.80	44.68
4278	NASDAQ	TROW	Mon, Jun 8, 2009	41.67	42.91	41.25	42.54
4277	NASDAQ	TROW	Fri, Jun 5, 2009	43.24	43.29	41.64	42.07
4276	NASDAQ	TROW	Thu, Jun 4, 2009	42.06	42.86	41.83	42.77
4275	NASDAQ	TROW	Wed, Jun 3, 2009	42.25	43.12	41.54	42.65
4274	NASDAQ	TROW	Tue, Jun 2, 2009	41.66	42.53	41.02	41.95
4273	NASDAQ	TROW	Mon, Jun 1, 2009	41.27	42.75	41.00	41.41
4272	NASDAQ	TROW	Fri, May 29, 2009	39.71	40.74	38.98	40.57
4271	NASDAQ	TROW	Thu, May 28, 2009	38.48	39.74	37.91	39.53
4270	NASDAQ	TROW	Wed, May 27, 2009	39.82	39.91	37.51	37.68
4269	NASDAQ	TROW	Tue, May 26, 2009	37.90	40.00	37.69	39.99
4268	NASDAQ	TROW	Fri, May 22, 2009	37.76	38.94	37.27	38.15
4267	NASDAQ	TROW	Thu, May 21, 2009	37.37	38.08	36.97	37.66
4266	NASDAQ	TROW	Wed, May 20, 2009	39.53	40.13	37.90	38.21
4265	NASDAQ	TROW	Tue, May 19, 2009	39.45	40.07	38.77	38.89
4264	NASDAQ	TROW	Mon, May 18, 2009	37.78	40.12	37.69	40.06
4263	NASDAQ	TROW	Fri, May 15, 2009	37.26	37.59	36.67	36.95
4262	NASDAQ	TROW	Thu, May 14, 2009	36.31	37.65	36.10	37.32
4261	NASDAQ	TROW	Wed, May 13, 2009	38.06	38.63	36.41	36.63
4260	NASDAQ	TROW	Tue, May 12, 2009	38.62	39.83	37.50	39.00
4259	NASDAQ	TROW	Mon, May 11, 2009	39.53	39.83	37.93	37.97
4258	NASDAQ	TROW	Fri, May 8, 2009	39.16	40.94	38.55	40.94
4257	NASDAQ	TROW	Thu, May 7, 2009	41.37	41.78	38.19	38.55
4256	NASDAQ	TROW	Wed, May 6, 2009	40.70	41.21	39.80	41.00
4255	NASDAQ	TROW	Tue, May 5, 2009	40.49	41.17	40.22	40.64
4254	NASDAQ	TROW	Mon, May 4, 2009	39.03	41.67	38.28	41.28
4253	NASDAQ	TROW	Fri, May 1, 2009	38.13	38.99	38.03	38.43
4252	NASDAQ	TROW	Thu, Apr 30, 2009	39.71	40.09	38.24	38.52
4251	NASDAQ	TROW	Wed, Apr 29, 2009	37.51	39.21	37.36	39.06
4250	NASDAQ	TROW	Tue, Apr 28, 2009	37.80	38.13	37.03	37.39
4249	NASDAQ	TROW	Mon, Apr 27, 2009	38.21	39.22	37.90	38.72
4248	NASDAQ	TROW	Fri, Apr 24, 2009	38.20	39.92	37.41	39.21
4247	NASDAQ	TROW	Thu, Apr 23, 2009	37.15	38.97	36.65	38.66
4246	NASDAQ	TROW	Wed, Apr 22, 2009	36.88	38.46	36.30	36.52
4245	NASDAQ	TROW	Tue, Apr 21, 2009	32.31	36.27	32.04	36.24
4244	NASDAQ	TROW	Mon, Apr 20, 2009	34.51	35.00	32.87	32.88
4243	NASDAQ	TROW	Fri, Apr 17, 2009	34.82	36.19	34.14	35.56
4242	NASDAQ	TROW	Thu, Apr 16, 2009	34.21	35.28	33.39	34.84
4241	NASDAQ	TROW	Wed, Apr 15, 2009	32.87	34.28	31.89	33.99
4240	NASDAQ	TROW	Tue, Apr 14, 2009	33.99	34.53	32.36	32.48
4239	NASDAQ	TROW	Mon, Apr 13, 2009	32.69	34.29	32.37	34.04
4238	NASDAQ	TROW	Thu, Apr 9, 2009	30.55	33.69	30.15	33.65
4237	NASDAQ	TROW	Wed, Apr 8, 2009	29.08	30.00	28.84	29.49
4236	NASDAQ	TROW	Tue, Apr 7, 2009	30.15	30.48	28.81	28.87
4235	NASDAQ	TROW	Mon, Apr 6, 2009	31.66	31.90	30.73	31.16
4234	NASDAQ	TROW	Fri, Apr 3, 2009	31.00	32.25	29.93	32.24
4233	NASDAQ	TROW	Thu, Apr 2, 2009	29.93	31.37	29.43	30.84
4232	NASDAQ	TROW	Wed, Apr 1, 2009	28.03	29.35	27.47	29.04
4231	NASDAQ	TROW	Tue, Mar 31, 2009	27.86	29.20	27.42	28.86
4230	NASDAQ	TROW	Mon, Mar 30, 2009	28.06	28.80	27.26	27.37
4229	NASDAQ	TROW	Fri, Mar 27, 2009	29.25	30.42	29.08	29.12
4228	NASDAQ	TROW	Thu, Mar 26, 2009	28.37	30.29	28.21	30.03
4227	NASDAQ	TROW	Wed, Mar 25, 2009	27.50	28.71	26.64	28.20
4226	NASDAQ	TROW	Tue, Mar 24, 2009	28.70	28.89	26.62	26.70
4225	NASDAQ	TROW	Mon, Mar 23, 2009	25.80	29.70	25.77	29.40
4224	NASDAQ	TROW	Fri, Mar 20, 2009	25.72	26.14	24.52	24.88
4223	NASDAQ	TROW	Thu, Mar 19, 2009	29.03	29.27	25.33	25.35
4222	NASDAQ	TROW	Wed, Mar 18, 2009	26.00	28.55	25.41	28.40
4221	NASDAQ	TROW	Tue, Mar 17, 2009	25.14	26.79	24.64	26.33
4220	NASDAQ	TROW	Mon, Mar 16, 2009	26.84	27.25	24.89	24.93
4219	NASDAQ	TROW	Fri, Mar 13, 2009	26.44	26.58	24.40	26.45
4218	NASDAQ	TROW	Thu, Mar 12, 2009	24.99	26.51	24.22	26.40
4217	NASDAQ	TROW	Wed, Mar 11, 2009	24.62	25.37	23.68	25.04
4216	NASDAQ	TROW	Tue, Mar 10, 2009	21.46	24.67	21.30	24.67
4215	NASDAQ	TROW	Mon, Mar 9, 2009	20.78	21.50	20.51	21.17
4214	NASDAQ	TROW	Fri, Mar 6, 2009	21.65	21.69	20.09	21.07
4213	NASDAQ	TROW	Thu, Mar 5, 2009	21.79	22.00	20.68	21.01
4212	NASDAQ	TROW	Wed, Mar 4, 2009	22.13	22.91	21.13	22.27
4211	NASDAQ	TROW	Tue, Mar 3, 2009	21.98	22.21	21.19	21.39
4210	NASDAQ	TROW	Mon, Mar 2, 2009	22.55	23.41	21.53	21.69
4209	NASDAQ	TROW	Fri, Feb 27, 2009	23.21	23.79	22.74	22.74
4208	NASDAQ	TROW	Thu, Feb 26, 2009	24.38	24.74	23.44	23.69
4207	NASDAQ	TROW	Wed, Feb 25, 2009	24.41	25.11	23.46	24.30
4206	NASDAQ	TROW	Tue, Feb 24, 2009	23.08	25.00	22.70	25.00
4205	NASDAQ	TROW	Mon, Feb 23, 2009	24.10	25.19	22.59	22.66
4204	NASDAQ	TROW	Fri, Feb 20, 2009	23.28	24.92	23.25	24.40
4203	NASDAQ	TROW	Thu, Feb 19, 2009	25.76	25.85	24.18	24.18
4202	NASDAQ	TROW	Wed, Feb 18, 2009	25.28	25.53	24.33	25.21
4201	NASDAQ	TROW	Tue, Feb 17, 2009	25.41	25.76	24.88	24.91
4200	NASDAQ	TROW	Fri, Feb 13, 2009	27.13	27.86	26.51	26.68
4199	NASDAQ	TROW	Thu, Feb 12, 2009	26.58	27.57	26.10	27.47
4198	NASDAQ	TROW	Wed, Feb 11, 2009	26.54	27.36	26.26	27.34
4197	NASDAQ	TROW	Tue, Feb 10, 2009	28.50	29.07	26.28	26.42
4196	NASDAQ	TROW	Mon, Feb 9, 2009	28.84	29.24	28.15	29.07
4195	NASDAQ	TROW	Fri, Feb 6, 2009	27.25	28.88	27.01	28.82
4194	NASDAQ	TROW	Thu, Feb 5, 2009	26.36	27.56	26.09	26.93
4193	NASDAQ	TROW	Wed, Feb 4, 2009	27.11	27.72	26.49	26.85
4192	NASDAQ	TROW	Tue, Feb 3, 2009	27.75	27.75	25.96	26.57
4191	NASDAQ	TROW	Mon, Feb 2, 2009	27.19	27.70	26.45	27.56
4190	NASDAQ	TROW	Fri, Jan 30, 2009	28.45	29.65	27.34	27.58
4189	NASDAQ	TROW	Thu, Jan 29, 2009	31.75	32.11	29.85	29.85
4188	NASDAQ	TROW	Wed, Jan 28, 2009	30.75	33.50	30.55	33.40
4187	NASDAQ	TROW	Tue, Jan 27, 2009	29.43	30.00	28.51	29.73
4186	NASDAQ	TROW	Mon, Jan 26, 2009	30.53	31.10	28.71	29.23
4185	NASDAQ	TROW	Fri, Jan 23, 2009	27.04	30.13	26.89	29.94
4184	NASDAQ	TROW	Thu, Jan 22, 2009	28.92	29.55	27.38	28.16
4183	NASDAQ	TROW	Wed, Jan 21, 2009	29.41	29.76	26.68	29.65
4182	NASDAQ	TROW	Tue, Jan 20, 2009	29.00	29.67	26.91	26.97
4181	NASDAQ	TROW	Fri, Jan 16, 2009	29.39	30.35	28.15	29.29
4180	NASDAQ	TROW	Thu, Jan 15, 2009	29.09	29.50	27.18	28.39
4179	NASDAQ	TROW	Wed, Jan 14, 2009	30.90	30.90	28.97	29.04
4178	NASDAQ	TROW	Tue, Jan 13, 2009	30.49	31.86	30.02	31.07
4177	NASDAQ	TROW	Mon, Jan 12, 2009	31.81	32.44	30.44	30.76
4176	NASDAQ	TROW	Fri, Jan 9, 2009	33.38	33.70	31.62	31.81
4175	NASDAQ	TROW	Thu, Jan 8, 2009	34.63	34.63	33.13	34.01
4174	NASDAQ	TROW	Wed, Jan 7, 2009	36.00	36.00	34.03	34.09
4173	NASDAQ	TROW	Tue, Jan 6, 2009	37.37	37.91	35.62	36.50
4172	NASDAQ	TROW	Mon, Jan 5, 2009	36.00	37.75	35.27	37.01
4171	NASDAQ	TROW	Fri, Jan 2, 2009	35.43	36.74	33.77	36.40
4170	NASDAQ	TROW	Wed, Dec 31, 2008	33.85	35.83	33.72	35.44
4169	NASDAQ	TROW	Tue, Dec 30, 2008	31.10	33.42	31.06	33.42
4168	NASDAQ	TROW	Mon, Dec 29, 2008	31.67	32.32	30.55	31.28
4167	NASDAQ	TROW	Fri, Dec 26, 2008	33.15	33.15	31.34	32.06
4166	NASDAQ	TROW	Wed, Dec 24, 2008	32.08	32.33	31.51	32.33
4165	NASDAQ	TROW	Tue, Dec 23, 2008	33.17	33.48	31.46	31.59
4164	NASDAQ	TROW	Mon, Dec 22, 2008	33.42	33.53	32.06	32.41
4163	NASDAQ	TROW	Fri, Dec 19, 2008	32.40	33.93	32.37	33.27
4162	NASDAQ	TROW	Thu, Dec 18, 2008	33.64	34.32	32.22	32.39
4161	NASDAQ	TROW	Wed, Dec 17, 2008	32.72	34.61	32.72	33.68
4160	NASDAQ	TROW	Tue, Dec 16, 2008	31.56	33.85	31.39	33.82
4159	NASDAQ	TROW	Mon, Dec 15, 2008	31.49	32.56	30.58	31.26
4158	NASDAQ	TROW	Fri, Dec 12, 2008	30.34	32.03	30.01	31.43
4157	NASDAQ	TROW	Thu, Dec 11, 2008	33.06	35.13	31.69	31.79
4156	NASDAQ	TROW	Wed, Dec 10, 2008	34.66	35.25	33.10	34.44
4155	NASDAQ	TROW	Tue, Dec 9, 2008	34.37	36.11	33.27	34.13
4154	NASDAQ	TROW	Mon, Dec 8, 2008	36.39	37.07	34.88	36.64
4153	NASDAQ	TROW	Fri, Dec 5, 2008	31.12	34.82	29.63	34.81
4152	NASDAQ	TROW	Thu, Dec 4, 2008	30.50	33.81	30.05	31.50
4151	NASDAQ	TROW	Wed, Dec 3, 2008	28.59	31.30	27.62	31.18
4150	NASDAQ	TROW	Tue, Dec 2, 2008	29.20	29.98	27.75	29.71
4149	NASDAQ	TROW	Mon, Dec 1, 2008	32.99	33.37	28.34	28.35
4148	NASDAQ	TROW	Fri, Nov 28, 2008	33.21	34.27	33.05	34.21
4147	NASDAQ	TROW	Wed, Nov 26, 2008	29.17	33.22	28.00	33.15
4146	NASDAQ	TROW	Tue, Nov 25, 2008	31.25	31.95	28.55	30.03
4145	NASDAQ	TROW	Mon, Nov 24, 2008	27.74	30.81	27.30	30.44
4144	NASDAQ	TROW	Fri, Nov 21, 2008	26.89	28.00	24.26	27.82
4143	NASDAQ	TROW	Thu, Nov 20, 2008	25.00	28.37	24.85	25.13
4142	NASDAQ	TROW	Wed, Nov 19, 2008	29.02	29.20	26.22	26.40
4141	NASDAQ	TROW	Tue, Nov 18, 2008	29.33	30.08	27.71	29.23
4140	NASDAQ	TROW	Mon, Nov 17, 2008	30.92	31.56	28.96	28.96
4139	NASDAQ	TROW	Fri, Nov 14, 2008	31.81	34.03	31.30	31.51
4138	NASDAQ	TROW	Thu, Nov 13, 2008	32.19	32.67	28.59	32.59
4137	NASDAQ	TROW	Wed, Nov 12, 2008	32.60	33.56	31.86	31.87
4136	NASDAQ	TROW	Tue, Nov 11, 2008	34.94	34.94	32.50	33.06
4135	NASDAQ	TROW	Mon, Nov 10, 2008	36.54	37.24	34.84	35.35
4134	NASDAQ	TROW	Fri, Nov 7, 2008	36.11	37.56	35.04	36.33
4133	NASDAQ	TROW	Thu, Nov 6, 2008	38.75	38.75	34.88	35.29
4132	NASDAQ	TROW	Wed, Nov 5, 2008	41.40	42.34	37.30	38.00
4131	NASDAQ	TROW	Tue, Nov 4, 2008	40.19	42.00	39.18	41.98
4130	NASDAQ	TROW	Mon, Nov 3, 2008	39.33	40.29	38.72	39.23
4129	NASDAQ	TROW	Fri, Oct 31, 2008	38.47	39.99	37.07	39.54
4128	NASDAQ	TROW	Thu, Oct 30, 2008	39.70	39.99	37.37	38.76
4127	NASDAQ	TROW	Wed, Oct 29, 2008	36.55	39.45	35.54	37.56
4126	NASDAQ	TROW	Tue, Oct 28, 2008	33.01	36.81	31.25	36.75
4125	NASDAQ	TROW	Mon, Oct 27, 2008	30.92	33.69	30.90	32.00
4124	NASDAQ	TROW	Fri, Oct 24, 2008	27.61	32.80	26.64	31.47
4123	NASDAQ	TROW	Thu, Oct 23, 2008	32.30	34.21	27.50	30.96
4122	NASDAQ	TROW	Wed, Oct 22, 2008	35.01	35.82	31.89	32.75
4121	NASDAQ	TROW	Tue, Oct 21, 2008	39.14	39.75	36.30	36.82
4120	NASDAQ	TROW	Mon, Oct 20, 2008	40.00	41.14	38.64	40.13
4119	NASDAQ	TROW	Fri, Oct 17, 2008	38.21	41.92	38.13	39.47
4118	NASDAQ	TROW	Thu, Oct 16, 2008	37.23	40.45	34.31	40.01
4117	NASDAQ	TROW	Wed, Oct 15, 2008	42.85	43.42	36.50	36.75
4116	NASDAQ	TROW	Tue, Oct 14, 2008	46.10	47.20	41.63	43.53
4115	NASDAQ	TROW	Mon, Oct 13, 2008	42.83	44.88	40.60	44.20
4114	NASDAQ	TROW	Fri, Oct 10, 2008	37.24	40.87	35.25	39.99
4113	NASDAQ	TROW	Thu, Oct 9, 2008	47.54	47.54	38.58	40.00
4112	NASDAQ	TROW	Wed, Oct 8, 2008	45.00	51.15	44.01	46.05
4111	NASDAQ	TROW	Tue, Oct 7, 2008	52.06	52.49	46.30	46.98
4110	NASDAQ	TROW	Mon, Oct 6, 2008	49.47	52.75	44.67	52.18
4109	NASDAQ	TROW	Fri, Oct 3, 2008	54.24	56.49	49.79	49.88
4108	NASDAQ	TROW	Thu, Oct 2, 2008	55.57	58.00	50.26	50.92
4107	NASDAQ	TROW	Wed, Oct 1, 2008	53.68	56.50	52.58	55.54
4106	NASDAQ	TROW	Tue, Sep 30, 2008	52.00	58.00	50.51	53.71
4105	NASDAQ	TROW	Mon, Sep 29, 2008	60.91	61.00	50.00	50.00
4104	NASDAQ	TROW	Fri, Sep 26, 2008	56.45	61.22	56.03	60.93
4103	NASDAQ	TROW	Thu, Sep 25, 2008	60.00	60.10	57.30	57.99
4102	NASDAQ	TROW	Wed, Sep 24, 2008	56.76	59.94	56.04	58.70
4101	NASDAQ	TROW	Tue, Sep 23, 2008	56.80	58.00	55.50	55.75
4100	NASDAQ	TROW	Mon, Sep 22, 2008	63.91	65.00	56.07	57.91
4099	NASDAQ	TROW	Fri, Sep 19, 2008	68.25	70.20	47.76	65.01
4098	NASDAQ	TROW	Thu, Sep 18, 2008	54.35	60.38	49.77	59.26
4097	NASDAQ	TROW	Wed, Sep 17, 2008	57.00	57.02	52.08	53.47
4096	NASDAQ	TROW	Tue, Sep 16, 2008	52.67	58.83	52.41	58.29
4095	NASDAQ	TROW	Mon, Sep 15, 2008	55.19	56.88	53.78	53.98
4094	NASDAQ	TROW	Fri, Sep 12, 2008	58.66	58.66	56.87	57.44
4093	NASDAQ	TROW	Thu, Sep 11, 2008	56.24	58.20	55.42	58.08
4092	NASDAQ	TROW	Wed, Sep 10, 2008	58.09	59.71	56.25	58.15
4091	NASDAQ	TROW	Tue, Sep 9, 2008	61.21	61.98	57.86	58.09
4090	NASDAQ	TROW	Mon, Sep 8, 2008	61.00	63.99	59.78	61.90
4089	NASDAQ	TROW	Fri, Sep 5, 2008	56.90	58.47	55.25	58.36
4088	NASDAQ	TROW	Thu, Sep 4, 2008	59.06	59.89	57.04	57.08
4087	NASDAQ	TROW	Wed, Sep 3, 2008	59.61	60.02	58.49	59.88
4086	NASDAQ	TROW	Tue, Sep 2, 2008	61.19	61.47	58.43	59.29
4085	NASDAQ	TROW	Fri, Aug 29, 2008	59.50	59.83	58.50	59.36
4084	NASDAQ	TROW	Thu, Aug 28, 2008	56.94	60.00	56.94	60.00
4083	NASDAQ	TROW	Wed, Aug 27, 2008	56.52	58.18	56.41	57.80
4082	NASDAQ	TROW	Tue, Aug 26, 2008	57.09	57.28	56.13	57.12
4081	NASDAQ	TROW	Mon, Aug 25, 2008	58.88	58.88	56.65	57.04
4080	NASDAQ	TROW	Fri, Aug 22, 2008	59.09	59.74	57.86	58.98
4079	NASDAQ	TROW	Thu, Aug 21, 2008	57.23	58.77	56.94	58.25
4078	NASDAQ	TROW	Wed, Aug 20, 2008	56.69	58.73	56.00	58.07
4077	NASDAQ	TROW	Tue, Aug 19, 2008	57.42	57.98	55.85	57.02
4076	NASDAQ	TROW	Mon, Aug 18, 2008	60.67	60.80	58.09	58.56
4075	NASDAQ	TROW	Fri, Aug 15, 2008	60.40	61.70	59.93	60.30
4074	NASDAQ	TROW	Thu, Aug 14, 2008	57.55	60.70	57.52	60.42
4073	NASDAQ	TROW	Wed, Aug 13, 2008	59.32	59.32	57.10	58.14
4072	NASDAQ	TROW	Tue, Aug 12, 2008	61.26	61.30	58.89	59.41
4071	NASDAQ	TROW	Mon, Aug 11, 2008	60.51	62.82	59.35	61.41
4070	NASDAQ	TROW	Fri, Aug 8, 2008	58.86	61.02	58.02	60.51
4069	NASDAQ	TROW	Thu, Aug 7, 2008	61.37	61.37	58.21	58.39
4068	NASDAQ	TROW	Wed, Aug 6, 2008	61.78	62.43	61.11	61.91
4067	NASDAQ	TROW	Tue, Aug 5, 2008	59.96	62.13	59.38	61.95
4066	NASDAQ	TROW	Mon, Aug 4, 2008	60.19	60.37	58.10	59.51
4065	NASDAQ	TROW	Fri, Aug 1, 2008	60.48	60.49	57.63	59.75
4064	NASDAQ	TROW	Thu, Jul 31, 2008	57.59	60.63	57.25	59.85
4063	NASDAQ	TROW	Wed, Jul 30, 2008	59.98	60.50	58.30	60.26
4062	NASDAQ	TROW	Tue, Jul 29, 2008	55.08	59.33	54.53	59.30
4061	NASDAQ	TROW	Mon, Jul 28, 2008	56.80	57.63	54.68	54.81
4060	NASDAQ	TROW	Fri, Jul 25, 2008	56.72	57.19	54.00	56.62
4059	NASDAQ	TROW	Thu, Jul 24, 2008	58.78	60.50	55.90	56.01
4058	NASDAQ	TROW	Wed, Jul 23, 2008	57.28	60.16	55.72	59.25
4057	NASDAQ	TROW	Tue, Jul 22, 2008	53.06	56.81	51.09	56.79
4056	NASDAQ	TROW	Mon, Jul 21, 2008	54.81	55.80	53.61	54.19
4055	NASDAQ	TROW	Fri, Jul 18, 2008	54.87	55.00	52.63	54.74
4054	NASDAQ	TROW	Thu, Jul 17, 2008	51.83	56.00	51.78	54.63
4053	NASDAQ	TROW	Wed, Jul 16, 2008	47.68	51.76	46.18	51.72
4052	NASDAQ	TROW	Tue, Jul 15, 2008	49.00	49.44	46.94	47.23
4051	NASDAQ	TROW	Mon, Jul 14, 2008	51.93	52.68	48.98	48.98
4050	NASDAQ	TROW	Fri, Jul 11, 2008	51.00	52.80	49.09	50.78
4049	NASDAQ	TROW	Thu, Jul 10, 2008	51.09	54.01	50.24	52.45
4048	NASDAQ	TROW	Wed, Jul 9, 2008	54.32	54.71	51.23	51.46
4047	NASDAQ	TROW	Tue, Jul 8, 2008	51.16	54.37	50.16	54.37
4046	NASDAQ	TROW	Mon, Jul 7, 2008	52.99	53.60	50.27	51.05
4045	NASDAQ	TROW	Thu, Jul 3, 2008	53.80	54.54	52.17	52.67
4044	NASDAQ	TROW	Wed, Jul 2, 2008	55.31	56.00	52.91	53.11
4043	NASDAQ	TROW	Tue, Jul 1, 2008	54.89	55.16	52.90	54.75
4042	NASDAQ	TROW	Mon, Jun 30, 2008	56.47	57.52	55.75	56.47
4041	NASDAQ	TROW	Fri, Jun 27, 2008	56.61	57.48	55.55	56.50
4040	NASDAQ	TROW	Thu, Jun 26, 2008	58.57	58.71	56.46	56.66
4039	NASDAQ	TROW	Wed, Jun 25, 2008	59.36	60.44	58.38	58.94
4038	NASDAQ	TROW	Tue, Jun 24, 2008	58.99	59.86	57.71	58.70
4037	NASDAQ	TROW	Mon, Jun 23, 2008	59.77	60.20	57.84	58.79
4036	NASDAQ	TROW	Fri, Jun 20, 2008	62.13	62.55	59.08	59.57
4035	NASDAQ	TROW	Thu, Jun 19, 2008	60.86	62.50	59.68	62.36
4034	NASDAQ	TROW	Wed, Jun 18, 2008	60.28	62.00	59.63	61.24
4033	NASDAQ	TROW	Tue, Jun 17, 2008	62.04	63.03	60.52	60.53
4032	NASDAQ	TROW	Mon, Jun 16, 2008	62.11	63.58	61.60	62.59
4031	NASDAQ	TROW	Fri, Jun 13, 2008	61.65	62.92	59.97	62.83
4030	NASDAQ	TROW	Thu, Jun 12, 2008	59.41	61.00	58.38	59.81
4029	NASDAQ	TROW	Wed, Jun 11, 2008	58.82	59.29	56.70	56.77
4028	NASDAQ	TROW	Tue, Jun 10, 2008	56.18	59.57	56.18	58.82
4027	NASDAQ	TROW	Mon, Jun 9, 2008	59.07	59.13	56.65	57.62
4026	NASDAQ	TROW	Fri, Jun 6, 2008	61.23	61.23	58.34	58.37
4025	NASDAQ	TROW	Thu, Jun 5, 2008	58.40	61.65	58.40	61.61
4024	NASDAQ	TROW	Wed, Jun 4, 2008	58.74	59.55	57.79	58.36
4023	NASDAQ	TROW	Tue, Jun 3, 2008	57.53	59.96	57.26	58.44
4022	NASDAQ	TROW	Mon, Jun 2, 2008	57.99	58.15	56.11	57.10
4021	NASDAQ	TROW	Fri, May 30, 2008	59.77	60.04	57.72	57.92
4020	NASDAQ	TROW	Thu, May 29, 2008	58.45	60.96	58.45	59.59
4019	NASDAQ	TROW	Wed, May 28, 2008	58.21	59.06	57.28	58.33
4018	NASDAQ	TROW	Tue, May 27, 2008	57.89	58.95	57.46	58.58
4017	NASDAQ	TROW	Fri, May 23, 2008	58.26	58.79	57.27	57.46
4016	NASDAQ	TROW	Thu, May 22, 2008	57.51	59.05	57.51	58.79
4015	NASDAQ	TROW	Wed, May 21, 2008	59.36	60.99	57.65	57.91
4014	NASDAQ	TROW	Tue, May 20, 2008	61.56	61.99	59.70	60.12
4013	NASDAQ	TROW	Mon, May 19, 2008	62.24	63.54	61.60	61.87
4012	NASDAQ	TROW	Fri, May 16, 2008	63.44	63.70	61.37	62.05
4011	NASDAQ	TROW	Thu, May 15, 2008	62.22	63.56	61.72	63.56
4010	NASDAQ	TROW	Wed, May 14, 2008	62.99	63.50	61.55	61.89
4009	NASDAQ	TROW	Tue, May 13, 2008	63.04	63.26	61.47	62.19
4008	NASDAQ	TROW	Mon, May 12, 2008	61.25	63.13	60.75	62.87
4007	NASDAQ	TROW	Fri, May 9, 2008	59.10	61.09	59.10	60.47
4006	NASDAQ	TROW	Thu, May 8, 2008	60.64	61.12	59.23	60.03
4005	NASDAQ	TROW	Wed, May 7, 2008	62.70	62.78	60.02	60.19
4004	NASDAQ	TROW	Tue, May 6, 2008	61.35	63.21	60.54	63.11
4003	NASDAQ	TROW	Mon, May 5, 2008	61.92	62.45	61.07	61.55
4002	NASDAQ	TROW	Fri, May 2, 2008	62.18	63.00	61.10	61.66
4001	NASDAQ	TROW	Thu, May 1, 2008	58.55	62.09	57.99	61.76
4000	NASDAQ	TROW	Wed, Apr 30, 2008	57.91	60.15	57.76	58.56
3999	NASDAQ	TROW	Tue, Apr 29, 2008	59.95	60.49	59.00	59.52
3998	NASDAQ	TROW	Mon, Apr 28, 2008	59.78	61.22	58.73	60.56
3997	NASDAQ	TROW	Fri, Apr 25, 2008	60.00	60.05	58.54	59.56
3996	NASDAQ	TROW	Thu, Apr 24, 2008	54.21	61.08	54.21	60.24
3995	NASDAQ	TROW	Wed, Apr 23, 2008	53.36	54.30	52.33	53.88
3994	NASDAQ	TROW	Tue, Apr 22, 2008	53.06	53.74	52.58	53.05
3993	NASDAQ	TROW	Mon, Apr 21, 2008	53.77	54.35	53.12	53.74
3992	NASDAQ	TROW	Fri, Apr 18, 2008	55.16	56.17	54.19	54.40
3991	NASDAQ	TROW	Thu, Apr 17, 2008	52.43	54.00	51.60	53.75
3990	NASDAQ	TROW	Wed, Apr 16, 2008	51.53	53.00	51.22	52.48
3989	NASDAQ	TROW	Tue, Apr 15, 2008	50.83	51.43	50.37	50.99
3988	NASDAQ	TROW	Mon, Apr 14, 2008	51.02	51.70	49.95	50.42
3987	NASDAQ	TROW	Fri, Apr 11, 2008	52.84	53.27	51.33	51.34
3986	NASDAQ	TROW	Thu, Apr 10, 2008	53.06	53.86	52.20	53.02
3985	NASDAQ	TROW	Wed, Apr 9, 2008	54.56	55.37	52.73	52.84
3984	NASDAQ	TROW	Tue, Apr 8, 2008	53.86	55.06	53.68	54.56
3983	NASDAQ	TROW	Mon, Apr 7, 2008	55.53	55.79	54.18	54.89
3982	NASDAQ	TROW	Fri, Apr 4, 2008	55.24	55.43	53.85	54.33
3981	NASDAQ	TROW	Thu, Apr 3, 2008	54.50	55.42	53.62	54.74
3980	NASDAQ	TROW	Wed, Apr 2, 2008	53.70	55.90	53.64	54.91
3979	NASDAQ	TROW	Tue, Apr 1, 2008	51.86	54.39	50.81	54.38
3978	NASDAQ	TROW	Mon, Mar 31, 2008	48.94	50.77	48.01	50.00
3977	NASDAQ	TROW	Fri, Mar 28, 2008	50.61	51.00	48.89	48.91
3976	NASDAQ	TROW	Thu, Mar 27, 2008	51.35	51.90	49.89	50.26
3975	NASDAQ	TROW	Wed, Mar 26, 2008	53.16	53.61	51.50	51.55
3974	NASDAQ	TROW	Tue, Mar 25, 2008	51.25	54.00	51.25	53.37
3973	NASDAQ	TROW	Mon, Mar 24, 2008	51.04	53.56	50.74	52.15
3972	NASDAQ	TROW	Thu, Mar 20, 2008	48.47	50.67	47.69	50.63
3971	NASDAQ	TROW	Wed, Mar 19, 2008	49.40	50.40	48.02	48.18
3970	NASDAQ	TROW	Tue, Mar 18, 2008	47.53	49.28	47.24	49.13
3969	NASDAQ	TROW	Mon, Mar 17, 2008	44.27	46.76	43.00	46.04
3968	NASDAQ	TROW	Fri, Mar 14, 2008	48.31	48.69	44.95	46.29
3967	NASDAQ	TROW	Thu, Mar 13, 2008	46.96	48.19	44.62	47.57
3966	NASDAQ	TROW	Wed, Mar 12, 2008	49.65	50.31	48.17	48.32
3965	NASDAQ	TROW	Tue, Mar 11, 2008	46.76	49.94	46.33	49.93
3964	NASDAQ	TROW	Mon, Mar 10, 2008	46.86	47.62	45.02	45.02
3963	NASDAQ	TROW	Fri, Mar 7, 2008	47.08	48.60	46.37	47.35
3962	NASDAQ	TROW	Thu, Mar 6, 2008	49.02	49.07	47.50	47.55
3961	NASDAQ	TROW	Wed, Mar 5, 2008	49.80	50.94	48.68	49.08
3960	NASDAQ	TROW	Tue, Mar 4, 2008	49.52	50.50	48.62	49.74
3959	NASDAQ	TROW	Mon, Mar 3, 2008	50.54	50.90	49.34	49.98
3958	NASDAQ	TROW	Fri, Feb 29, 2008	52.45	52.45	50.06	50.53
3957	NASDAQ	TROW	Thu, Feb 28, 2008	53.70	53.75	52.12	52.74
3956	NASDAQ	TROW	Wed, Feb 27, 2008	52.45	55.22	52.28	54.24
3955	NASDAQ	TROW	Tue, Feb 26, 2008	50.39	53.44	50.39	52.67
3954	NASDAQ	TROW	Mon, Feb 25, 2008	49.50	51.25	48.88	50.96
3953	NASDAQ	TROW	Fri, Feb 22, 2008	49.07	49.50	47.93	49.50
3952	NASDAQ	TROW	Thu, Feb 21, 2008	49.99	50.39	48.77	48.82
3951	NASDAQ	TROW	Wed, Feb 20, 2008	48.00	50.00	47.63	49.79
3950	NASDAQ	TROW	Tue, Feb 19, 2008	49.93	50.49	48.18	48.46
3949	NASDAQ	TROW	Fri, Feb 15, 2008	49.50	49.64	48.37	49.23
3948	NASDAQ	TROW	Thu, Feb 14, 2008	50.92	51.00	49.36	49.43
3947	NASDAQ	TROW	Wed, Feb 13, 2008	48.56	50.83	48.56	50.60
3946	NASDAQ	TROW	Tue, Feb 12, 2008	49.70	50.99	49.50	50.14
3945	NASDAQ	TROW	Mon, Feb 11, 2008	49.55	49.72	48.46	49.33
3944	NASDAQ	TROW	Fri, Feb 8, 2008	50.41	50.91	49.53	49.73
3943	NASDAQ	TROW	Thu, Feb 7, 2008	49.10	51.47	49.10	50.78
3942	NASDAQ	TROW	Wed, Feb 6, 2008	49.85	51.33	49.13	49.26
3941	NASDAQ	TROW	Tue, Feb 5, 2008	50.50	50.90	49.23	49.36
3940	NASDAQ	TROW	Mon, Feb 4, 2008	52.00	52.24	51.00	51.81
3939	NASDAQ	TROW	Fri, Feb 1, 2008	50.25	52.28	50.25	52.11
3938	NASDAQ	TROW	Thu, Jan 31, 2008	50.20	50.89	49.19	50.59
3937	NASDAQ	TROW	Wed, Jan 30, 2008	50.73	54.55	50.56	50.81
3936	NASDAQ	TROW	Tue, Jan 29, 2008	54.01	56.08	50.91	52.84
3935	NASDAQ	TROW	Mon, Jan 28, 2008	52.92	52.92	50.87	52.28
3934	NASDAQ	TROW	Fri, Jan 25, 2008	54.53	56.36	51.89	52.01
3933	NASDAQ	TROW	Thu, Jan 24, 2008	52.40	54.49	52.16	53.88
3932	NASDAQ	TROW	Wed, Jan 23, 2008	48.55	52.42	46.50	52.28
3931	NASDAQ	TROW	Tue, Jan 22, 2008	45.50	51.73	44.95	49.69
3930	NASDAQ	TROW	Fri, Jan 18, 2008	47.65	50.50	46.42	47.74
3929	NASDAQ	TROW	Thu, Jan 17, 2008	49.21	50.22	47.34	47.52
3928	NASDAQ	TROW	Wed, Jan 16, 2008	49.52	51.01	48.40	49.08
3927	NASDAQ	TROW	Tue, Jan 15, 2008	52.12	52.63	49.05	49.85
3926	NASDAQ	TROW	Mon, Jan 14, 2008	52.84	53.24	52.31	53.08
3925	NASDAQ	TROW	Fri, Jan 11, 2008	51.76	52.66	49.90	52.06
3924	NASDAQ	TROW	Thu, Jan 10, 2008	50.48	53.33	50.05	52.37
3923	NASDAQ	TROW	Wed, Jan 9, 2008	51.35	51.66	48.33	50.41
3922	NASDAQ	TROW	Tue, Jan 8, 2008	54.78	54.97	51.26	51.32
3921	NASDAQ	TROW	Mon, Jan 7, 2008	55.59	56.22	53.25	54.24
3920	NASDAQ	TROW	Fri, Jan 4, 2008	58.00	58.00	54.95	55.03
3919	NASDAQ	TROW	Thu, Jan 3, 2008	59.07	59.80	58.60	58.94
3918	NASDAQ	TROW	Wed, Jan 2, 2008	59.80	60.42	58.50	58.81
3917	NASDAQ	TROW	Mon, Dec 31, 2007	59.50	61.45	59.50	60.88
3916	NASDAQ	TROW	Fri, Dec 28, 2007	60.71	61.28	59.69	60.18
3915	NASDAQ	TROW	Thu, Dec 27, 2007	61.96	62.36	60.19	60.23
3914	NASDAQ	TROW	Wed, Dec 26, 2007	62.41	62.62	61.62	62.26
3913	NASDAQ	TROW	Mon, Dec 24, 2007	61.43	63.16	61.43	63.00
3912	NASDAQ	TROW	Fri, Dec 21, 2007	59.56	61.45	59.56	61.19
3911	NASDAQ	TROW	Thu, Dec 20, 2007	61.13	61.32	59.03	59.67
3910	NASDAQ	TROW	Wed, Dec 19, 2007	60.12	61.20	59.77	60.64
3909	NASDAQ	TROW	Tue, Dec 18, 2007	60.35	61.22	59.00	60.47
3908	NASDAQ	TROW	Mon, Dec 17, 2007	62.32	62.40	60.25	60.49
3907	NASDAQ	TROW	Fri, Dec 14, 2007	63.07	64.25	62.30	62.50
3906	NASDAQ	TROW	Thu, Dec 13, 2007	61.92	63.85	61.34	63.65
3905	NASDAQ	TROW	Wed, Dec 12, 2007	62.19	63.69	61.37	62.46
3904	NASDAQ	TROW	Tue, Dec 11, 2007	63.59	64.90	60.91	60.97
3903	NASDAQ	TROW	Mon, Dec 10, 2007	63.13	64.23	63.02	63.73
3902	NASDAQ	TROW	Fri, Dec 7, 2007	64.62	65.46	62.44	62.83
3901	NASDAQ	TROW	Thu, Dec 6, 2007	62.13	64.42	62.13	64.36
3900	NASDAQ	TROW	Wed, Dec 5, 2007	61.26	62.89	61.08	62.41
3899	NASDAQ	TROW	Tue, Dec 4, 2007	60.03	61.05	59.57	60.58
3898	NASDAQ	TROW	Mon, Dec 3, 2007	61.75	61.84	59.66	60.03
3897	NASDAQ	TROW	Fri, Nov 30, 2007	61.33	62.99	60.82	61.48
3896	NASDAQ	TROW	Thu, Nov 29, 2007	60.79	61.00	59.30	60.19
3895	NASDAQ	TROW	Wed, Nov 28, 2007	58.57	61.25	58.01	61.08
3894	NASDAQ	TROW	Tue, Nov 27, 2007	56.71	58.26	56.21	57.84
3893	NASDAQ	TROW	Mon, Nov 26, 2007	58.64	59.25	56.27	56.30
3892	NASDAQ	TROW	Fri, Nov 23, 2007	58.10	59.51	57.75	59.05
3891	NASDAQ	TROW	Wed, Nov 21, 2007	60.00	60.00	56.59	57.10
3890	NASDAQ	TROW	Tue, Nov 20, 2007	62.28	62.66	59.50	60.82
3889	NASDAQ	TROW	Mon, Nov 19, 2007	64.39	64.96	61.58	61.79
3888	NASDAQ	TROW	Fri, Nov 16, 2007	63.75	65.16	63.07	64.70
3887	NASDAQ	TROW	Thu, Nov 15, 2007	64.37	64.97	62.80	63.47
3886	NASDAQ	TROW	Wed, Nov 14, 2007	63.75	65.28	63.34	64.37
3885	NASDAQ	TROW	Tue, Nov 13, 2007	59.99	63.57	59.88	63.57
3884	NASDAQ	TROW	Mon, Nov 12, 2007	58.38	61.22	58.38	59.59
3883	NASDAQ	TROW	Fri, Nov 9, 2007	59.30	60.22	58.50	58.60
3882	NASDAQ	TROW	Thu, Nov 8, 2007	59.89	60.97	57.53	60.62
3881	NASDAQ	TROW	Wed, Nov 7, 2007	63.04	63.30	59.84	59.84
3880	NASDAQ	TROW	Tue, Nov 6, 2007	62.59	63.90	61.30	63.90
3879	NASDAQ	TROW	Mon, Nov 5, 2007	62.20	63.04	60.99	62.47
3878	NASDAQ	TROW	Fri, Nov 2, 2007	62.89	62.97	60.27	62.72
3877	NASDAQ	TROW	Thu, Nov 1, 2007	63.38	63.99	61.93	62.45
3876	NASDAQ	TROW	Wed, Oct 31, 2007	63.15	64.69	62.41	64.24
3875	NASDAQ	TROW	Tue, Oct 30, 2007	62.63	63.13	61.73	62.84
3874	NASDAQ	TROW	Mon, Oct 29, 2007	62.17	62.95	61.57	62.75
3873	NASDAQ	TROW	Fri, Oct 26, 2007	61.20	63.20	60.41	61.71
3872	NASDAQ	TROW	Thu, Oct 25, 2007	59.43	60.58	58.92	60.11
3871	NASDAQ	TROW	Wed, Oct 24, 2007	58.37	59.57	56.81	59.44
3870	NASDAQ	TROW	Tue, Oct 23, 2007	55.45	58.96	55.07	58.73
3869	NASDAQ	TROW	Mon, Oct 22, 2007	53.64	55.30	53.45	54.69
3868	NASDAQ	TROW	Fri, Oct 19, 2007	55.90	56.62	54.00	54.02
3867	NASDAQ	TROW	Thu, Oct 18, 2007	55.93	56.64	55.25	56.18
3866	NASDAQ	TROW	Wed, Oct 17, 2007	57.01	57.01	54.89	55.95
3865	NASDAQ	TROW	Tue, Oct 16, 2007	56.83	57.15	55.76	56.20
3864	NASDAQ	TROW	Mon, Oct 15, 2007	58.63	58.88	56.27	56.81
3863	NASDAQ	TROW	Fri, Oct 12, 2007	58.25	58.75	57.96	58.57
3862	NASDAQ	TROW	Thu, Oct 11, 2007	58.61	59.60	57.62	58.05
3861	NASDAQ	TROW	Wed, Oct 10, 2007	58.47	58.60	57.73	58.20
3860	NASDAQ	TROW	Tue, Oct 9, 2007	57.47	58.53	57.17	58.53
3859	NASDAQ	TROW	Mon, Oct 8, 2007	57.46	57.86	57.32	57.41
3858	NASDAQ	TROW	Fri, Oct 5, 2007	56.36	57.79	56.05	57.71
3857	NASDAQ	TROW	Thu, Oct 4, 2007	57.39	57.99	56.30	56.64
3856	NASDAQ	TROW	Wed, Oct 3, 2007	57.65	58.05	56.72	56.94
3855	NASDAQ	TROW	Tue, Oct 2, 2007	57.90	59.41	57.60	58.10
3854	NASDAQ	TROW	Mon, Oct 1, 2007	56.00	57.90	55.75	57.78
3853	NASDAQ	TROW	Fri, Sep 28, 2007	55.68	56.07	55.21	55.69
3852	NASDAQ	TROW	Thu, Sep 27, 2007	54.95	55.57	54.12	55.50
3851	NASDAQ	TROW	Wed, Sep 26, 2007	54.46	55.18	54.00	54.61
3850	NASDAQ	TROW	Tue, Sep 25, 2007	53.67	54.47	53.38	54.22
3849	NASDAQ	TROW	Mon, Sep 24, 2007	53.80	54.86	53.62	53.82
3848	NASDAQ	TROW	Fri, Sep 21, 2007	54.54	54.67	53.66	53.87
3847	NASDAQ	TROW	Thu, Sep 20, 2007	54.82	55.21	53.70	53.90
3846	NASDAQ	TROW	Wed, Sep 19, 2007	55.36	56.45	54.97	55.33
3845	NASDAQ	TROW	Tue, Sep 18, 2007	52.01	55.28	51.27	55.28
3844	NASDAQ	TROW	Mon, Sep 17, 2007	52.79	52.79	51.37	51.96
3843	NASDAQ	TROW	Fri, Sep 14, 2007	52.69	53.01	52.13	52.97
3842	NASDAQ	TROW	Thu, Sep 13, 2007	51.60	53.55	51.50	53.14
3841	NASDAQ	TROW	Wed, Sep 12, 2007	51.25	51.56	50.95	51.15
3840	NASDAQ	TROW	Tue, Sep 11, 2007	50.60	51.52	50.50	51.35
3839	NASDAQ	TROW	Mon, Sep 10, 2007	49.64	50.87	49.13	50.22
3838	NASDAQ	TROW	Fri, Sep 7, 2007	49.21	49.72	48.76	49.31
3837	NASDAQ	TROW	Thu, Sep 6, 2007	50.50	50.61	49.31	50.02
3836	NASDAQ	TROW	Wed, Sep 5, 2007	51.95	51.97	50.08	50.17
3835	NASDAQ	TROW	Tue, Sep 4, 2007	51.22	52.68	51.02	52.14
3834	NASDAQ	TROW	Fri, Aug 31, 2007	50.50	51.97	50.46	51.32
3833	NASDAQ	TROW	Thu, Aug 30, 2007	50.69	50.70	49.41	50.02
3832	NASDAQ	TROW	Wed, Aug 29, 2007	49.46	50.67	48.57	50.67
3831	NASDAQ	TROW	Tue, Aug 28, 2007	51.30	51.50	48.69	48.88
3830	NASDAQ	TROW	Mon, Aug 27, 2007	53.78	53.95	51.64	51.65
3829	NASDAQ	TROW	Fri, Aug 24, 2007	52.45	52.81	51.03	52.57
3828	NASDAQ	TROW	Thu, Aug 23, 2007	53.69	53.69	51.14	51.46
3827	NASDAQ	TROW	Wed, Aug 22, 2007	53.10	54.10	51.64	52.92
3826	NASDAQ	TROW	Tue, Aug 21, 2007	51.80	53.27	51.59	52.53
3825	NASDAQ	TROW	Mon, Aug 20, 2007	52.00	53.96	50.70	51.89
3824	NASDAQ	TROW	Fri, Aug 17, 2007	51.82	53.60	49.91	51.95
3823	NASDAQ	TROW	Thu, Aug 16, 2007	47.81	49.99	45.27	49.75
3822	NASDAQ	TROW	Wed, Aug 15, 2007	48.84	50.19	48.15	48.35
3821	NASDAQ	TROW	Tue, Aug 14, 2007	50.50	50.59	48.65	49.02
3820	NASDAQ	TROW	Mon, Aug 13, 2007	50.97	52.95	50.05	50.21
3819	NASDAQ	TROW	Fri, Aug 10, 2007	52.30	52.37	49.23	50.51
3818	NASDAQ	TROW	Thu, Aug 9, 2007	54.85	55.56	52.77	52.92
3817	NASDAQ	TROW	Wed, Aug 8, 2007	54.55	57.45	54.55	56.86
3816	NASDAQ	TROW	Tue, Aug 7, 2007	52.07	55.00	51.90	54.45
3815	NASDAQ	TROW	Mon, Aug 6, 2007	48.78	52.48	48.33	52.48
3814	NASDAQ	TROW	Fri, Aug 3, 2007	49.91	50.21	48.36	48.39
3813	NASDAQ	TROW	Thu, Aug 2, 2007	50.52	51.67	49.44	49.88
3812	NASDAQ	TROW	Wed, Aug 1, 2007	51.85	52.25	49.34	50.60
3811	NASDAQ	TROW	Tue, Jul 31, 2007	50.83	52.62	50.72	52.13
3810	NASDAQ	TROW	Mon, Jul 30, 2007	48.91	50.28	48.75	50.03
3809	NASDAQ	TROW	Fri, Jul 27, 2007	50.86	50.95	49.05	49.08
3808	NASDAQ	TROW	Thu, Jul 26, 2007	51.03	51.52	49.11	50.67
3807	NASDAQ	TROW	Wed, Jul 25, 2007	51.31	52.36	50.53	51.74
3806	NASDAQ	TROW	Tue, Jul 24, 2007	52.83	52.94	51.26	51.42
3805	NASDAQ	TROW	Mon, Jul 23, 2007	53.74	54.11	53.12	53.34
3804	NASDAQ	TROW	Fri, Jul 20, 2007	54.36	54.37	52.31	53.08
3803	NASDAQ	TROW	Thu, Jul 19, 2007	54.26	54.74	53.56	54.37
3802	NASDAQ	TROW	Wed, Jul 18, 2007	55.00	55.00	53.35	53.91
3801	NASDAQ	TROW	Tue, Jul 17, 2007	54.20	55.29	54.00	55.21
3800	NASDAQ	TROW	Mon, Jul 16, 2007	53.47	53.98	53.13	53.94
3799	NASDAQ	TROW	Fri, Jul 13, 2007	52.90	53.55	52.67	53.31
3798	NASDAQ	TROW	Thu, Jul 12, 2007	51.44	52.82	51.01	52.82
3797	NASDAQ	TROW	Wed, Jul 11, 2007	50.40	51.53	50.37	51.01
3796	NASDAQ	TROW	Tue, Jul 10, 2007	53.03	53.24	51.03	51.04
3795	NASDAQ	TROW	Mon, Jul 9, 2007	53.80	54.02	53.14	53.55
3794	NASDAQ	TROW	Fri, Jul 6, 2007	53.12	53.77	52.77	53.64
3793	NASDAQ	TROW	Thu, Jul 5, 2007	53.08	53.62	52.88	53.05
3792	NASDAQ	TROW	Tue, Jul 3, 2007	53.40	54.09	53.40	53.54
3791	NASDAQ	TROW	Mon, Jul 2, 2007	52.35	53.24	52.29	53.24
3790	NASDAQ	TROW	Fri, Jun 29, 2007	52.72	53.26	51.43	51.89
3789	NASDAQ	TROW	Thu, Jun 28, 2007	52.01	52.98	51.62	52.65
3788	NASDAQ	TROW	Wed, Jun 27, 2007	51.14	52.06	50.37	52.01
3787	NASDAQ	TROW	Tue, Jun 26, 2007	51.55	51.96	51.25	51.68
3786	NASDAQ	TROW	Mon, Jun 25, 2007	51.65	52.57	50.86	51.03
3785	NASDAQ	TROW	Fri, Jun 22, 2007	52.26	52.78	51.55	51.88
3784	NASDAQ	TROW	Thu, Jun 21, 2007	52.57	53.00	51.77	52.96
3783	NASDAQ	TROW	Wed, Jun 20, 2007	54.25	55.21	52.66	52.67
3782	NASDAQ	TROW	Tue, Jun 19, 2007	52.99	53.50	52.96	53.37
3781	NASDAQ	TROW	Mon, Jun 18, 2007	53.50	53.50	52.72	53.39
3780	NASDAQ	TROW	Fri, Jun 15, 2007	52.55	53.47	52.55	53.43
3779	NASDAQ	TROW	Thu, Jun 14, 2007	51.34	52.15	51.34	52.14
3778	NASDAQ	TROW	Wed, Jun 13, 2007	50.48	51.42	49.95	51.42
3777	NASDAQ	TROW	Tue, Jun 12, 2007	50.70	50.98	49.92	49.93
3776	NASDAQ	TROW	Mon, Jun 11, 2007	50.27	51.07	50.00	50.90
3775	NASDAQ	TROW	Fri, Jun 8, 2007	49.79	50.37	49.33	50.23
3774	NASDAQ	TROW	Thu, Jun 7, 2007	51.07	51.35	49.94	49.94
3773	NASDAQ	TROW	Wed, Jun 6, 2007	51.61	51.85	51.29	51.33
3772	NASDAQ	TROW	Tue, Jun 5, 2007	51.83	51.99	51.57	51.67
3771	NASDAQ	TROW	Mon, Jun 4, 2007	51.70	52.11	51.49	51.83
3770	NASDAQ	TROW	Fri, Jun 1, 2007	51.40	52.25	51.40	51.97
3769	NASDAQ	TROW	Thu, May 31, 2007	50.79	51.52	50.77	51.35
3768	NASDAQ	TROW	Wed, May 30, 2007	49.14	50.57	49.09	50.55
3767	NASDAQ	TROW	Tue, May 29, 2007	48.93	49.47	48.93	49.16
3766	NASDAQ	TROW	Fri, May 25, 2007	49.18	49.50	48.74	48.99
3765	NASDAQ	TROW	Thu, May 24, 2007	50.15	50.29	48.96	49.08
3764	NASDAQ	TROW	Wed, May 23, 2007	49.25	50.32	49.25	50.15
3763	NASDAQ	TROW	Tue, May 22, 2007	49.45	49.56	48.99	49.25
3762	NASDAQ	TROW	Mon, May 21, 2007	49.45	49.84	49.36	49.51
3761	NASDAQ	TROW	Fri, May 18, 2007	49.01	49.65	48.99	49.64
3760	NASDAQ	TROW	Thu, May 17, 2007	49.46	49.46	48.62	48.88
3759	NASDAQ	TROW	Wed, May 16, 2007	48.99	49.55	48.99	49.49
3758	NASDAQ	TROW	Tue, May 15, 2007	49.67	50.09	48.92	48.98
3757	NASDAQ	TROW	Mon, May 14, 2007	50.26	50.70	49.27	49.40
3756	NASDAQ	TROW	Fri, May 11, 2007	50.18	50.36	49.44	50.36
3755	NASDAQ	TROW	Thu, May 10, 2007	50.34	50.73	49.63	49.68
3754	NASDAQ	TROW	Wed, May 9, 2007	49.74	50.64	49.55	50.51
3753	NASDAQ	TROW	Tue, May 8, 2007	49.74	50.00	49.53	49.74
3752	NASDAQ	TROW	Mon, May 7, 2007	50.39	50.69	49.83	49.99
3751	NASDAQ	TROW	Fri, May 4, 2007	49.48	50.34	49.29	50.18
3750	NASDAQ	TROW	Thu, May 3, 2007	49.51	49.89	48.95	49.38
3749	NASDAQ	TROW	Wed, May 2, 2007	49.44	50.04	49.24	49.47
3748	NASDAQ	TROW	Tue, May 1, 2007	49.84	49.94	48.00	49.51
3747	NASDAQ	TROW	Mon, Apr 30, 2007	50.00	50.21	49.62	49.68
3746	NASDAQ	TROW	Fri, Apr 27, 2007	49.99	50.09	49.72	49.85
3745	NASDAQ	TROW	Thu, Apr 26, 2007	50.51	50.51	49.59	50.02
3744	NASDAQ	TROW	Wed, Apr 25, 2007	50.05	50.70	49.73	50.55
3743	NASDAQ	TROW	Tue, Apr 24, 2007	51.36	51.45	50.73	51.25
3742	NASDAQ	TROW	Mon, Apr 23, 2007	51.08	51.42	50.94	51.02
3741	NASDAQ	TROW	Fri, Apr 20, 2007	50.96	51.09	49.38	50.98
3740	NASDAQ	TROW	Thu, Apr 19, 2007	50.88	50.96	50.16	50.27
3739	NASDAQ	TROW	Wed, Apr 18, 2007	50.26	51.17	50.24	50.96
3738	NASDAQ	TROW	Tue, Apr 17, 2007	50.30	50.83	50.13	50.34
3737	NASDAQ	TROW	Mon, Apr 16, 2007	49.00	50.16	48.89	50.16
3736	NASDAQ	TROW	Fri, Apr 13, 2007	48.61	49.02	48.29	48.95
3735	NASDAQ	TROW	Thu, Apr 12, 2007	48.13	48.64	47.93	48.60
3734	NASDAQ	TROW	Wed, Apr 11, 2007	48.58	48.75	47.88	48.26
3733	NASDAQ	TROW	Tue, Apr 10, 2007	48.70	48.79	48.44	48.58
3732	NASDAQ	TROW	Mon, Apr 9, 2007	48.52	48.93	48.38	48.70
3731	NASDAQ	TROW	Thu, Apr 5, 2007	48.26	48.48	48.14	48.46
3730	NASDAQ	TROW	Wed, Apr 4, 2007	48.42	48.61	48.05	48.53
3729	NASDAQ	TROW	Tue, Apr 3, 2007	47.82	48.39	47.60	48.27
3728	NASDAQ	TROW	Mon, Apr 2, 2007	47.03	47.25	46.81	47.24
3727	NASDAQ	TROW	Fri, Mar 30, 2007	47.20	47.71	46.85	47.19
3726	NASDAQ	TROW	Thu, Mar 29, 2007	47.49	48.07	46.85	47.30
3725	NASDAQ	TROW	Wed, Mar 28, 2007	48.02	48.15	47.25	47.39
3724	NASDAQ	TROW	Tue, Mar 27, 2007	48.00	48.51	47.92	48.11
3723	NASDAQ	TROW	Mon, Mar 26, 2007	48.66	48.80	47.96	48.42
3722	NASDAQ	TROW	Fri, Mar 23, 2007	48.80	49.30	48.68	48.73
3721	NASDAQ	TROW	Thu, Mar 22, 2007	48.96	49.33	48.46	48.60
3720	NASDAQ	TROW	Wed, Mar 21, 2007	47.90	49.21	47.34	49.02
3719	NASDAQ	TROW	Tue, Mar 20, 2007	46.52	47.11	46.44	47.02
3718	NASDAQ	TROW	Mon, Mar 19, 2007	46.37	46.81	46.25	46.52
3717	NASDAQ	TROW	Fri, Mar 16, 2007	46.57	46.77	45.99	46.19
3716	NASDAQ	TROW	Thu, Mar 15, 2007	46.42	47.09	46.21	46.58
3715	NASDAQ	TROW	Wed, Mar 14, 2007	45.99	46.48	45.34	46.38
3714	NASDAQ	TROW	Tue, Mar 13, 2007	46.61	46.69	45.73	45.96
3713	NASDAQ	TROW	Mon, Mar 12, 2007	46.20	46.80	46.08	46.72
3712	NASDAQ	TROW	Fri, Mar 9, 2007	46.73	46.87	45.99	46.28
3711	NASDAQ	TROW	Thu, Mar 8, 2007	46.13	46.60	45.89	46.31
3710	NASDAQ	TROW	Wed, Mar 7, 2007	45.78	46.18	45.54	45.59
3709	NASDAQ	TROW	Tue, Mar 6, 2007	44.85	46.14	44.72	46.02
3708	NASDAQ	TROW	Mon, Mar 5, 2007	45.30	45.71	44.59	44.60
3707	NASDAQ	TROW	Fri, Mar 2, 2007	46.31	46.54	45.80	45.85
3706	NASDAQ	TROW	Thu, Mar 1, 2007	45.97	46.71	45.42	46.33
3705	NASDAQ	TROW	Wed, Feb 28, 2007	45.76	46.67	45.57	46.56
3704	NASDAQ	TROW	Tue, Feb 27, 2007	47.85	47.85	45.75	45.75
3703	NASDAQ	TROW	Mon, Feb 26, 2007	48.65	48.72	47.56	47.99
3702	NASDAQ	TROW	Fri, Feb 23, 2007	49.20	49.31	48.30	48.44
3701	NASDAQ	TROW	Thu, Feb 22, 2007	49.90	49.90	49.20	49.45
3700	NASDAQ	TROW	Wed, Feb 21, 2007	49.76	50.04	49.37	49.65
3699	NASDAQ	TROW	Tue, Feb 20, 2007	49.59	49.88	48.90	49.75
3698	NASDAQ	TROW	Fri, Feb 16, 2007	49.53	49.88	49.20	49.60
3697	NASDAQ	TROW	Thu, Feb 15, 2007	49.53	49.81	49.18	49.73
3696	NASDAQ	TROW	Wed, Feb 14, 2007	48.97	49.78	48.87	49.60
3695	NASDAQ	TROW	Tue, Feb 13, 2007	49.04	49.04	48.52	48.97
3694	NASDAQ	TROW	Mon, Feb 12, 2007	48.98	49.00	48.27	48.57
3693	NASDAQ	TROW	Fri, Feb 9, 2007	49.96	50.23	48.72	49.24
3692	NASDAQ	TROW	Thu, Feb 8, 2007	49.44	50.30	49.20	50.04
3691	NASDAQ	TROW	Wed, Feb 7, 2007	49.44	49.48	48.79	49.31
3690	NASDAQ	TROW	Tue, Feb 6, 2007	48.92	49.20	48.22	49.07
3689	NASDAQ	TROW	Mon, Feb 5, 2007	47.63	48.20	47.58	48.11
3688	NASDAQ	TROW	Fri, Feb 2, 2007	47.81	48.23	47.43	47.78
3687	NASDAQ	TROW	Thu, Feb 1, 2007	48.19	48.46	48.03	48.26
3686	NASDAQ	TROW	Wed, Jan 31, 2007	47.79	48.25	47.18	47.98
3685	NASDAQ	TROW	Tue, Jan 30, 2007	47.37	47.92	47.27	47.88
3684	NASDAQ	TROW	Mon, Jan 29, 2007	47.80	47.83	47.04	47.31
3683	NASDAQ	TROW	Fri, Jan 26, 2007	47.33	48.94	47.04	47.78
3682	NASDAQ	TROW	Thu, Jan 25, 2007	48.78	48.79	47.10	47.30
3681	NASDAQ	TROW	Wed, Jan 24, 2007	47.41	48.62	47.41	48.66
3680	NASDAQ	TROW	Tue, Jan 23, 2007	47.41	47.70	46.95	47.34
3679	NASDAQ	TROW	Mon, Jan 22, 2007	47.81	47.81	47.17	47.41
3678	NASDAQ	TROW	Fri, Jan 19, 2007	47.52	47.83	47.08	47.65
3677	NASDAQ	TROW	Thu, Jan 18, 2007	48.51	48.54	47.57	47.68
3676	NASDAQ	TROW	Wed, Jan 17, 2007	48.13	48.56	48.06	48.25
3675	NASDAQ	TROW	Tue, Jan 16, 2007	48.80	48.82	47.88	48.06
3674	NASDAQ	TROW	Fri, Jan 12, 2007	48.32	48.61	48.05	48.56
3673	NASDAQ	TROW	Thu, Jan 11, 2007	47.37	48.37	47.37	48.29
3672	NASDAQ	TROW	Wed, Jan 10, 2007	46.87	47.44	46.52	47.36
3671	NASDAQ	TROW	Tue, Jan 9, 2007	47.28	47.54	46.85	47.09
3670	NASDAQ	TROW	Mon, Jan 8, 2007	45.90	47.01	45.64	46.90
3669	NASDAQ	TROW	Fri, Jan 5, 2007	46.01	46.38	45.89	46.06
3668	NASDAQ	TROW	Thu, Jan 4, 2007	45.73	46.32	45.57	46.15
3667	NASDAQ	TROW	Wed, Jan 3, 2007	45.35	46.25	45.03	45.75
3666	NASDAQ	TROW	Fri, Dec 29, 2006	43.75	43.93	43.55	43.77
3665	NASDAQ	TROW	Thu, Dec 28, 2006	44.10	44.28	43.54	43.78
3664	NASDAQ	TROW	Wed, Dec 27, 2006	44.04	44.37	43.62	44.23
3663	NASDAQ	TROW	Tue, Dec 26, 2006	43.81	43.98	43.58	43.82
3662	NASDAQ	TROW	Fri, Dec 22, 2006	44.06	44.06	43.58	43.80
3661	NASDAQ	TROW	Thu, Dec 21, 2006	43.58	44.19	43.52	43.98
3660	NASDAQ	TROW	Wed, Dec 20, 2006	43.88	44.14	43.42	43.46
3659	NASDAQ	TROW	Tue, Dec 19, 2006	44.34	44.40	43.78	44.03
3658	NASDAQ	TROW	Mon, Dec 18, 2006	44.68	44.92	44.31	44.49
3657	NASDAQ	TROW	Fri, Dec 15, 2006	44.32	45.22	44.30	44.50
3656	NASDAQ	TROW	Thu, Dec 14, 2006	44.32	44.54	44.09	44.41
3655	NASDAQ	TROW	Wed, Dec 13, 2006	44.82	44.94	44.16	44.31
3654	NASDAQ	TROW	Tue, Dec 12, 2006	44.70	44.87	44.31	44.63
3653	NASDAQ	TROW	Mon, Dec 11, 2006	44.90	44.95	44.42	44.59
3652	NASDAQ	TROW	Fri, Dec 8, 2006	44.52	44.98	44.33	44.81
3651	NASDAQ	TROW	Thu, Dec 7, 2006	44.80	45.00	44.34	44.45
3650	NASDAQ	TROW	Wed, Dec 6, 2006	44.76	44.96	44.55	44.65
3649	NASDAQ	TROW	Tue, Dec 5, 2006	44.55	44.93	44.26	44.69
3648	NASDAQ	TROW	Mon, Dec 4, 2006	43.67	44.61	43.45	44.55
3647	NASDAQ	TROW	Fri, Dec 1, 2006	43.42	43.43	42.63	43.35
3646	NASDAQ	TROW	Thu, Nov 30, 2006	44.11	44.13	43.24	43.33
3645	NASDAQ	TROW	Wed, Nov 29, 2006	43.52	44.05	43.23	43.86
3644	NASDAQ	TROW	Tue, Nov 28, 2006	42.60	43.59	42.53	43.45
3643	NASDAQ	TROW	Mon, Nov 27, 2006	43.70	44.01	42.67	42.71
3642	NASDAQ	TROW	Fri, Nov 24, 2006	44.17	44.34	43.60	44.02
3641	NASDAQ	TROW	Wed, Nov 22, 2006	44.85	45.01	44.46	44.68
3640	NASDAQ	TROW	Tue, Nov 21, 2006	45.19	45.25	44.72	44.84
3639	NASDAQ	TROW	Mon, Nov 20, 2006	44.86	45.37	44.82	45.19
3638	NASDAQ	TROW	Fri, Nov 17, 2006	45.67	45.86	44.89	44.92
3637	NASDAQ	TROW	Thu, Nov 16, 2006	45.39	45.91	45.32	45.82
3636	NASDAQ	TROW	Wed, Nov 15, 2006	45.06	45.53	44.94	45.31
3635	NASDAQ	TROW	Tue, Nov 14, 2006	44.96	45.22	44.45	45.08
3634	NASDAQ	TROW	Mon, Nov 13, 2006	44.74	45.08	44.72	44.88
3633	NASDAQ	TROW	Fri, Nov 10, 2006	44.82	45.01	44.65	44.90
3632	NASDAQ	TROW	Thu, Nov 9, 2006	45.93	46.09	44.45	44.60
3631	NASDAQ	TROW	Wed, Nov 8, 2006	45.63	46.02	45.43	45.70
3630	NASDAQ	TROW	Tue, Nov 7, 2006	46.05	46.31	45.79	45.84
3629	NASDAQ	TROW	Mon, Nov 6, 2006	45.36	46.18	45.14	46.05
3628	NASDAQ	TROW	Fri, Nov 3, 2006	46.05	46.44	45.20	45.31
3627	NASDAQ	TROW	Thu, Nov 2, 2006	45.87	46.05	45.21	45.75
3626	NASDAQ	TROW	Wed, Nov 1, 2006	47.31	47.38	46.03	46.19
3625	NASDAQ	TROW	Tue, Oct 31, 2006	47.00	47.60	46.85	47.31
3624	NASDAQ	TROW	Mon, Oct 30, 2006	46.77	47.05	46.50	46.83
3623	NASDAQ	TROW	Fri, Oct 27, 2006	46.87	47.60	46.41	46.81
3622	NASDAQ	TROW	Thu, Oct 26, 2006	46.08	46.31	45.39	46.31
3621	NASDAQ	TROW	Wed, Oct 25, 2006	45.35	46.86	44.52	46.23
3620	NASDAQ	TROW	Tue, Oct 24, 2006	48.00	48.16	47.69	48.05
3619	NASDAQ	TROW	Mon, Oct 23, 2006	47.88	48.03	47.58	48.00
3618	NASDAQ	TROW	Fri, Oct 20, 2006	48.26	48.27	47.65	47.81
3617	NASDAQ	TROW	Thu, Oct 19, 2006	48.10	48.24	47.62	47.91
3616	NASDAQ	TROW	Wed, Oct 18, 2006	47.67	48.50	47.56	48.06
3615	NASDAQ	TROW	Tue, Oct 17, 2006	47.93	47.93	47.03	47.41
3614	NASDAQ	TROW	Mon, Oct 16, 2006	47.36	47.99	47.11	47.97
3613	NASDAQ	TROW	Fri, Oct 13, 2006	47.42	47.79	47.25	47.62
3612	NASDAQ	TROW	Thu, Oct 12, 2006	47.24	47.74	47.22	47.56
3611	NASDAQ	TROW	Wed, Oct 11, 2006	46.54	47.11	46.12	47.03
3610	NASDAQ	TROW	Tue, Oct 10, 2006	47.50	47.85	47.21	47.59
3609	NASDAQ	TROW	Mon, Oct 9, 2006	47.65	47.72	47.16	47.64
3608	NASDAQ	TROW	Fri, Oct 6, 2006	48.24	48.38	47.49	47.65
3607	NASDAQ	TROW	Thu, Oct 5, 2006	47.30	48.31	47.25	48.31
3606	NASDAQ	TROW	Wed, Oct 4, 2006	46.91	47.49	46.40	47.49
3605	NASDAQ	TROW	Tue, Oct 3, 2006	46.87	47.31	46.73	47.09
3604	NASDAQ	TROW	Mon, Oct 2, 2006	48.18	48.18	47.16	47.59
3603	NASDAQ	TROW	Fri, Sep 29, 2006	47.47	48.00	47.29	47.85
3602	NASDAQ	TROW	Thu, Sep 28, 2006	47.72	47.78	47.04	47.70
3601	NASDAQ	TROW	Wed, Sep 27, 2006	47.47	47.90	47.22	47.73
3600	NASDAQ	TROW	Tue, Sep 26, 2006	47.00	47.49	46.40	47.39
3599	NASDAQ	TROW	Mon, Sep 25, 2006	47.08	47.75	46.73	47.32
3598	NASDAQ	TROW	Fri, Sep 22, 2006	47.00	47.21	46.60	46.95
3597	NASDAQ	TROW	Thu, Sep 21, 2006	48.00	48.11	47.04	47.44
3596	NASDAQ	TROW	Wed, Sep 20, 2006	46.91	47.90	46.79	47.61
3595	NASDAQ	TROW	Tue, Sep 19, 2006	46.28	46.85	46.15	46.63
3594	NASDAQ	TROW	Mon, Sep 18, 2006	46.35	47.00	46.26	46.46
3593	NASDAQ	TROW	Fri, Sep 15, 2006	47.39	47.75	47.28	47.45
3592	NASDAQ	TROW	Thu, Sep 14, 2006	46.36	47.04	46.17	46.82
3591	NASDAQ	TROW	Wed, Sep 13, 2006	45.70	46.54	45.48	46.35
3590	NASDAQ	TROW	Tue, Sep 12, 2006	44.50	45.74	44.50	45.68
3589	NASDAQ	TROW	Mon, Sep 11, 2006	44.21	44.52	43.78	44.36
3588	NASDAQ	TROW	Fri, Sep 8, 2006	44.00	44.33	43.84	44.15
3587	NASDAQ	TROW	Thu, Sep 7, 2006	43.85	44.26	43.72	43.81
3586	NASDAQ	TROW	Wed, Sep 6, 2006	44.18	44.47	44.10	44.19
3585	NASDAQ	TROW	Tue, Sep 5, 2006	44.47	44.58	44.04	44.41
3584	NASDAQ	TROW	Fri, Sep 1, 2006	44.25	44.44	44.06	44.40
3583	NASDAQ	TROW	Thu, Aug 31, 2006	43.61	44.17	43.41	44.06
3582	NASDAQ	TROW	Wed, Aug 30, 2006	43.32	43.81	43.14	43.44
3581	NASDAQ	TROW	Tue, Aug 29, 2006	43.20	43.44	42.62	43.21
3580	NASDAQ	TROW	Mon, Aug 28, 2006	42.74	43.39	42.38	43.11
3579	NASDAQ	TROW	Fri, Aug 25, 2006	42.52	43.02	42.12	42.56
3578	NASDAQ	TROW	Thu, Aug 24, 2006	44.00	44.02	42.64	42.71
3577	NASDAQ	TROW	Wed, Aug 23, 2006	43.95	44.25	43.50	43.68
3576	NASDAQ	TROW	Tue, Aug 22, 2006	43.52	43.95	43.42	43.77
3575	NASDAQ	TROW	Mon, Aug 21, 2006	43.73	43.96	43.19	43.37
3574	NASDAQ	TROW	Fri, Aug 18, 2006	44.08	44.09	43.37	43.94
3573	NASDAQ	TROW	Thu, Aug 17, 2006	43.94	44.24	43.51	43.95
3572	NASDAQ	TROW	Wed, Aug 16, 2006	43.95	44.33	43.84	44.01
3571	NASDAQ	TROW	Tue, Aug 15, 2006	43.11	44.04	43.02	43.82
3570	NASDAQ	TROW	Mon, Aug 14, 2006	42.50	43.12	42.14	42.39
3569	NASDAQ	TROW	Fri, Aug 11, 2006	42.04	42.44	41.92	42.32
3568	NASDAQ	TROW	Thu, Aug 10, 2006	41.57	42.33	41.19	42.20
3567	NASDAQ	TROW	Wed, Aug 9, 2006	41.38	42.30	41.29	41.42
3566	NASDAQ	TROW	Tue, Aug 8, 2006	41.25	41.83	41.02	41.26
3565	NASDAQ	TROW	Mon, Aug 7, 2006	41.32	41.53	40.80	41.13
3564	NASDAQ	TROW	Fri, Aug 4, 2006	40.96	42.23	40.96	41.50
3563	NASDAQ	TROW	Thu, Aug 3, 2006	40.74	41.04	40.36	40.90
3562	NASDAQ	TROW	Wed, Aug 2, 2006	40.96	41.32	40.59	40.83
3561	NASDAQ	TROW	Tue, Aug 1, 2006	41.01	41.14	40.57	40.98
3560	NASDAQ	TROW	Mon, Jul 31, 2006	40.50	41.57	40.00	41.31
3559	NASDAQ	TROW	Fri, Jul 28, 2006	39.36	40.93	39.31	40.42
3558	NASDAQ	TROW	Thu, Jul 27, 2006	37.99	39.66	37.99	39.03
3557	NASDAQ	TROW	Wed, Jul 26, 2006	36.97	37.43	36.72	37.05
3556	NASDAQ	TROW	Tue, Jul 25, 2006	36.80	37.44	36.42	37.21
3555	NASDAQ	TROW	Mon, Jul 24, 2006	35.82	37.05	35.74	36.98
3554	NASDAQ	TROW	Fri, Jul 21, 2006	36.40	36.43	35.83	35.83
3553	NASDAQ	TROW	Thu, Jul 20, 2006	36.86	37.12	36.27	36.28
3552	NASDAQ	TROW	Wed, Jul 19, 2006	35.30	37.17	35.26	36.92
3551	NASDAQ	TROW	Tue, Jul 18, 2006	35.50	35.91	34.96	35.24
3550	NASDAQ	TROW	Mon, Jul 17, 2006	35.45	35.75	35.16	35.61
3549	NASDAQ	TROW	Fri, Jul 14, 2006	35.76	35.99	34.87	35.44
3548	NASDAQ	TROW	Thu, Jul 13, 2006	36.35	36.62	35.78	35.95
3547	NASDAQ	TROW	Wed, Jul 12, 2006	37.00	37.47	36.33	36.53
3546	NASDAQ	TROW	Tue, Jul 11, 2006	37.33	37.52	36.46	37.09
3545	NASDAQ	TROW	Mon, Jul 10, 2006	37.38	37.59	37.22	37.48
3544	NASDAQ	TROW	Fri, Jul 7, 2006	37.24	38.35	37.10	37.19
3543	NASDAQ	TROW	Thu, Jul 6, 2006	37.14	37.47	37.04	37.38
3542	NASDAQ	TROW	Wed, Jul 5, 2006	37.49	37.85	36.81	37.28
3541	NASDAQ	TROW	Mon, Jul 3, 2006	38.01	38.15	37.56	38.02
3540	NASDAQ	TROW	Fri, Jun 30, 2006	37.30	38.07	37.22	37.81
3539	NASDAQ	TROW	Thu, Jun 29, 2006	36.81	37.31	36.51	37.29
3538	NASDAQ	TROW	Wed, Jun 28, 2006	36.35	36.57	35.76	36.19
3537	NASDAQ	TROW	Tue, Jun 27, 2006	36.53	36.85	36.29	36.29
3536	NASDAQ	TROW	Mon, Jun 26, 2006	36.76	36.95	36.28	36.67
3535	NASDAQ	TROW	Fri, Jun 23, 2006	37.25	37.33	36.70	36.74
3534	NASDAQ	TROW	Thu, Jun 22, 2006	37.70	37.76	37.31	37.46
3533	NASDAQ	TROW	Wed, Jun 21, 2006	37.09	37.92	37.08	37.74
3532	NASDAQ	TROW	Tue, Jun 20, 2006	37.05	37.53	37.02	37.15
3531	NASDAQ	TROW	Mon, Jun 19, 2006	37.28	37.74	36.93	37.08
3530	NASDAQ	TROW	Fri, Jun 16, 2006	37.54	37.60	37.15	37.44
3529	NASDAQ	TROW	Thu, Jun 15, 2006	36.09	37.65	36.09	37.60
3528	NASDAQ	TROW	Wed, Jun 14, 2006	36.52	36.75	35.45	36.08
3527	NASDAQ	TROW	Tue, Jun 13, 2006	38.12	38.21	36.46	36.62
3526	NASDAQ	TROW	Mon, Jun 12, 2006	38.94	38.94	38.01	38.12
3525	NASDAQ	TROW	Fri, Jun 9, 2006	38.82	39.19	38.54	38.74
3524	NASDAQ	TROW	Thu, Jun 8, 2006	38.79	38.84	37.76	38.74
3523	NASDAQ	TROW	Wed, Jun 7, 2006	38.98	39.42	38.61	38.67
3522	NASDAQ	TROW	Tue, Jun 6, 2006	39.25	39.27	38.38	38.87
3521	NASDAQ	TROW	Mon, Jun 5, 2006	40.23	40.25	38.92	39.02
3520	NASDAQ	TROW	Fri, Jun 2, 2006	39.89	40.54	39.80	40.47
3519	NASDAQ	TROW	Thu, Jun 1, 2006	39.55	39.74	39.23	39.73
3518	NASDAQ	TROW	Wed, May 31, 2006	39.25	39.65	39.06	39.55
3517	NASDAQ	TROW	Tue, May 30, 2006	39.60	39.65	38.90	39.01
3516	NASDAQ	TROW	Fri, May 26, 2006	39.33	39.89	39.24	39.73
3515	NASDAQ	TROW	Thu, May 25, 2006	39.08	39.32	38.81	39.29
3514	NASDAQ	TROW	Wed, May 24, 2006	38.74	39.07	38.11	38.85
3513	NASDAQ	TROW	Tue, May 23, 2006	38.90	39.54	38.86	38.86
3512	NASDAQ	TROW	Mon, May 22, 2006	38.68	39.09	38.19	38.91
3511	NASDAQ	TROW	Fri, May 19, 2006	38.13	39.21	38.06	38.81
3510	NASDAQ	TROW	Thu, May 18, 2006	38.68	39.01	37.93	37.96
3509	NASDAQ	TROW	Wed, May 17, 2006	39.09	39.14	38.25	38.32
3508	NASDAQ	TROW	Tue, May 16, 2006	39.62	39.81	39.23	39.26
3507	NASDAQ	TROW	Mon, May 15, 2006	39.42	40.00	39.42	39.65
3506	NASDAQ	TROW	Fri, May 12, 2006	40.22	40.60	39.41	39.46
3505	NASDAQ	TROW	Thu, May 11, 2006	41.08	41.45	40.22	40.36
3504	NASDAQ	TROW	Wed, May 10, 2006	41.22	41.53	40.94	41.28
3503	NASDAQ	TROW	Tue, May 9, 2006	41.65	42.06	41.45	41.47
3502	NASDAQ	TROW	Mon, May 8, 2006	41.88	42.22	41.60	41.65
3501	NASDAQ	TROW	Fri, May 5, 2006	41.37	41.86	41.28	41.76
3500	NASDAQ	TROW	Thu, May 4, 2006	41.23	41.38	41.01	41.23
3499	NASDAQ	TROW	Wed, May 3, 2006	41.25	41.26	40.61	40.98
3498	NASDAQ	TROW	Tue, May 2, 2006	41.04	41.25	40.54	41.25
3497	NASDAQ	TROW	Mon, May 1, 2006	42.35	42.37	40.72	40.93
3496	NASDAQ	TROW	Fri, Apr 28, 2006	42.44	42.66	42.04	42.10
3495	NASDAQ	TROW	Thu, Apr 27, 2006	43.00	43.11	42.41	42.48
3494	NASDAQ	TROW	Wed, Apr 26, 2006	42.46	43.62	42.46	43.01
3493	NASDAQ	TROW	Tue, Apr 25, 2006	41.85	41.97	41.48	41.76
3492	NASDAQ	TROW	Mon, Apr 24, 2006	41.75	41.96	41.43	41.84
3491	NASDAQ	TROW	Fri, Apr 21, 2006	42.03	42.26	41.67	41.81
3490	NASDAQ	TROW	Thu, Apr 20, 2006	41.65	42.13	41.62	41.94
3489	NASDAQ	TROW	Wed, Apr 19, 2006	41.49	41.74	41.37	41.63
3488	NASDAQ	TROW	Tue, Apr 18, 2006	41.00	41.63	40.90	41.58
3487	NASDAQ	TROW	Mon, Apr 17, 2006	40.61	41.26	40.54	40.89
3486	NASDAQ	TROW	Thu, Apr 13, 2006	40.32	40.52	40.10	40.50
3485	NASDAQ	TROW	Wed, Apr 12, 2006	40.23	40.78	40.18	40.36
3484	NASDAQ	TROW	Tue, Apr 11, 2006	40.92	40.94	39.99	40.24
3483	NASDAQ	TROW	Mon, Apr 10, 2006	40.36	40.99	40.12	40.87
3482	NASDAQ	TROW	Fri, Apr 7, 2006	40.97	41.10	40.11	40.32
3481	NASDAQ	TROW	Thu, Apr 6, 2006	40.71	41.00	40.38	40.90
3480	NASDAQ	TROW	Wed, Apr 5, 2006	40.95	41.09	40.60	40.79
3479	NASDAQ	TROW	Tue, Apr 4, 2006	39.46	40.95	39.42	40.92
3478	NASDAQ	TROW	Mon, Apr 3, 2006	39.33	39.99	39.33	39.53
3477	NASDAQ	TROW	Fri, Mar 31, 2006	38.35	39.31	37.97	39.11
3476	NASDAQ	TROW	Thu, Mar 30, 2006	37.21	37.62	37.00	37.16
3475	NASDAQ	TROW	Wed, Mar 29, 2006	36.82	37.44	36.78	37.30
3474	NASDAQ	TROW	Tue, Mar 28, 2006	37.43	37.57	36.65	36.83
3473	NASDAQ	TROW	Mon, Mar 27, 2006	37.51	37.67	37.38	37.50
3472	NASDAQ	TROW	Fri, Mar 24, 2006	37.50	37.68	37.19	37.59
3471	NASDAQ	TROW	Thu, Mar 23, 2006	38.04	38.04	37.54	37.61
3470	NASDAQ	TROW	Wed, Mar 22, 2006	37.83	38.14	37.65	38.11
3469	NASDAQ	TROW	Tue, Mar 21, 2006	38.60	38.60	37.82	37.91
3468	NASDAQ	TROW	Mon, Mar 20, 2006	38.97	39.08	38.40	38.40
3467	NASDAQ	TROW	Fri, Mar 17, 2006	38.88	38.97	38.73	38.90
3466	NASDAQ	TROW	Thu, Mar 16, 2006	38.35	38.94	38.33	38.80
3465	NASDAQ	TROW	Wed, Mar 15, 2006	38.21	38.37	38.01	38.35
3464	NASDAQ	TROW	Tue, Mar 14, 2006	37.50	38.34	37.50	38.32
3463	NASDAQ	TROW	Mon, Mar 13, 2006	38.10	38.21	37.51	37.64
3462	NASDAQ	TROW	Fri, Mar 10, 2006	37.86	37.98	37.41	37.96
3461	NASDAQ	TROW	Thu, Mar 9, 2006	37.76	38.03	37.57	37.70
3460	NASDAQ	TROW	Wed, Mar 8, 2006	37.90	38.05	37.48	37.67
3459	NASDAQ	TROW	Tue, Mar 7, 2006	37.93	38.00	37.72	37.93
3458	NASDAQ	TROW	Mon, Mar 6, 2006	38.63	38.63	37.95	38.05
3457	NASDAQ	TROW	Fri, Mar 3, 2006	38.63	38.95	38.36	38.43
3456	NASDAQ	TROW	Thu, Mar 2, 2006	38.44	38.80	38.35	38.75
3455	NASDAQ	TROW	Wed, Mar 1, 2006	38.31	38.62	38.28	38.62
3454	NASDAQ	TROW	Tue, Feb 28, 2006	38.64	38.89	38.17	38.39
3453	NASDAQ	TROW	Mon, Feb 27, 2006	38.50	38.74	38.24	38.62
3452	NASDAQ	TROW	Fri, Feb 24, 2006	38.30	38.63	38.19	38.36
3451	NASDAQ	TROW	Thu, Feb 23, 2006	38.20	38.92	38.14	38.35
3450	NASDAQ	TROW	Wed, Feb 22, 2006	37.85	38.29	37.76	38.29
3449	NASDAQ	TROW	Tue, Feb 21, 2006	38.28	38.30	37.50	37.72
3448	NASDAQ	TROW	Fri, Feb 17, 2006	38.23	38.48	38.04	38.18
3447	NASDAQ	TROW	Thu, Feb 16, 2006	37.95	38.25	37.81	38.18
3446	NASDAQ	TROW	Wed, Feb 15, 2006	37.67	38.18	37.44	37.87
3445	NASDAQ	TROW	Tue, Feb 14, 2006	37.04	37.70	36.78	37.59
3444	NASDAQ	TROW	Mon, Feb 13, 2006	37.28	37.38	36.87	36.96
3443	NASDAQ	TROW	Fri, Feb 10, 2006	37.27	37.40	36.88	37.21
3442	NASDAQ	TROW	Thu, Feb 9, 2006	37.35	37.74	37.27	37.33
3441	NASDAQ	TROW	Wed, Feb 8, 2006	37.23	37.51	37.02	37.50
3440	NASDAQ	TROW	Tue, Feb 7, 2006	38.27	38.55	37.20	37.29
3439	NASDAQ	TROW	Mon, Feb 6, 2006	38.07	38.37	38.00	38.15
3438	NASDAQ	TROW	Fri, Feb 3, 2006	38.07	38.55	38.03	38.22
3437	NASDAQ	TROW	Thu, Feb 2, 2006	38.25	38.47	38.13	38.41
3436	NASDAQ	TROW	Wed, Feb 1, 2006	38.05	38.49	37.69	38.31
3435	NASDAQ	TROW	Tue, Jan 31, 2006	38.34	38.56	38.11	38.22
3434	NASDAQ	TROW	Mon, Jan 30, 2006	39.30	39.34	38.38	38.47
3433	NASDAQ	TROW	Fri, Jan 27, 2006	39.91	39.91	38.91	39.06
3432	NASDAQ	TROW	Thu, Jan 26, 2006	38.90	39.67	38.67	39.55
3431	NASDAQ	TROW	Wed, Jan 25, 2006	38.35	38.94	38.35	38.60
3430	NASDAQ	TROW	Tue, Jan 24, 2006	38.25	38.69	38.15	38.43
3429	NASDAQ	TROW	Mon, Jan 23, 2006	37.91	38.54	37.85	38.09
3428	NASDAQ	TROW	Fri, Jan 20, 2006	38.32	39.04	37.62	37.81
3427	NASDAQ	TROW	Thu, Jan 19, 2006	38.10	38.71	37.97	38.35
3426	NASDAQ	TROW	Wed, Jan 18, 2006	37.56	38.01	37.38	38.01
3425	NASDAQ	TROW	Tue, Jan 17, 2006	37.79	37.79	37.17	37.52
3424	NASDAQ	TROW	Fri, Jan 13, 2006	38.25	38.36	37.80	38.01
3423	NASDAQ	TROW	Thu, Jan 12, 2006	38.25	38.56	37.98	38.10
3422	NASDAQ	TROW	Wed, Jan 11, 2006	37.38	38.30	37.37	38.22
3421	NASDAQ	TROW	Tue, Jan 10, 2006	37.36	37.48	37.06	37.29
3420	NASDAQ	TROW	Mon, Jan 9, 2006	37.08	37.46	36.78	37.43
3419	NASDAQ	TROW	Fri, Jan 6, 2006	36.75	37.15	36.64	36.93
3418	NASDAQ	TROW	Thu, Jan 5, 2006	36.81	36.91	36.42	36.63
3417	NASDAQ	TROW	Wed, Jan 4, 2006	36.50	37.01	36.50	36.66
3416	NASDAQ	TROW	Tue, Jan 3, 2006	36.19	36.59	35.56	36.50
3415	NASDAQ	TROW	Fri, Dec 30, 2005	35.83	36.11	35.76	36.02
3414	NASDAQ	TROW	Thu, Dec 29, 2005	36.42	36.42	36.01	36.03
3413	NASDAQ	TROW	Wed, Dec 28, 2005	36.34	36.39	35.91	36.27
3412	NASDAQ	TROW	Tue, Dec 27, 2005	36.64	36.96	36.25	36.25
3411	NASDAQ	TROW	Fri, Dec 23, 2005	36.40	36.83	36.38	36.65
3410	NASDAQ	TROW	Thu, Dec 22, 2005	36.36	36.50	36.01	36.34
3409	NASDAQ	TROW	Wed, Dec 21, 2005	36.36	36.47	36.03	36.26
3408	NASDAQ	TROW	Tue, Dec 20, 2005	36.77	36.77	36.13	36.18
3407	NASDAQ	TROW	Mon, Dec 19, 2005	37.15	37.44	36.58	36.74
3406	NASDAQ	TROW	Fri, Dec 16, 2005	37.35	37.68	37.10	37.25
3405	NASDAQ	TROW	Thu, Dec 15, 2005	37.48	37.70	37.28	37.35
3404	NASDAQ	TROW	Wed, Dec 14, 2005	36.99	37.48	36.91	37.37
3403	NASDAQ	TROW	Tue, Dec 13, 2005	36.65	37.20	36.42	37.06
3402	NASDAQ	TROW	Mon, Dec 12, 2005	36.81	37.00	36.59	36.77
3401	NASDAQ	TROW	Fri, Dec 9, 2005	36.50	36.91	36.26	36.68
3400	NASDAQ	TROW	Thu, Dec 8, 2005	36.33	36.59	36.04	36.37
3399	NASDAQ	TROW	Wed, Dec 7, 2005	36.38	36.38	36.05	36.27
3398	NASDAQ	TROW	Tue, Dec 6, 2005	36.53	36.78	36.26	36.33
3397	NASDAQ	TROW	Mon, Dec 5, 2005	36.55	36.57	36.17	36.53
3396	NASDAQ	TROW	Fri, Dec 2, 2005	36.05	36.54	35.94	36.52
3395	NASDAQ	TROW	Thu, Dec 1, 2005	36.06	36.42	36.04	36.18
3394	NASDAQ	TROW	Wed, Nov 30, 2005	36.42	36.63	35.79	35.98
3393	NASDAQ	TROW	Tue, Nov 29, 2005	36.70	36.75	36.31	36.41
3392	NASDAQ	TROW	Mon, Nov 28, 2005	36.93	36.96	36.37	36.49
3391	NASDAQ	TROW	Fri, Nov 25, 2005	36.43	36.98	36.12	36.93
3390	NASDAQ	TROW	Wed, Nov 23, 2005	35.95	36.53	35.88	36.18
3389	NASDAQ	TROW	Tue, Nov 22, 2005	35.83	35.95	35.52	35.89
3388	NASDAQ	TROW	Mon, Nov 21, 2005	35.51	35.95	35.34	35.90
3387	NASDAQ	TROW	Fri, Nov 18, 2005	35.52	35.60	35.18	35.51
3386	NASDAQ	TROW	Thu, Nov 17, 2005	34.97	35.42	34.75	35.36
3385	NASDAQ	TROW	Wed, Nov 16, 2005	34.73	34.83	34.47	34.75
3384	NASDAQ	TROW	Tue, Nov 15, 2005	34.70	34.93	34.38	34.57
3383	NASDAQ	TROW	Mon, Nov 14, 2005	34.83	34.98	34.65	34.93
3382	NASDAQ	TROW	Fri, Nov 11, 2005	34.80	34.99	34.65	34.89
3381	NASDAQ	TROW	Thu, Nov 10, 2005	34.17	34.81	34.00	34.77
3380	NASDAQ	TROW	Wed, Nov 9, 2005	33.72	34.49	33.60	34.05
3379	NASDAQ	TROW	Tue, Nov 8, 2005	33.68	33.93	33.60	33.78
3378	NASDAQ	TROW	Mon, Nov 7, 2005	33.52	33.98	33.47	33.81
3377	NASDAQ	TROW	Fri, Nov 4, 2005	33.62	33.82	33.14	33.64
3376	NASDAQ	TROW	Thu, Nov 3, 2005	33.56	33.85	33.30	33.55
3375	NASDAQ	TROW	Wed, Nov 2, 2005	33.08	33.68	32.93	33.44
3374	NASDAQ	TROW	Tue, Nov 1, 2005	32.82	33.05	32.64	33.01
3373	NASDAQ	TROW	Mon, Oct 31, 2005	32.43	32.99	32.30	32.76
3372	NASDAQ	TROW	Fri, Oct 28, 2005	32.41	32.49	31.71	32.39
3371	NASDAQ	TROW	Thu, Oct 27, 2005	32.48	32.82	31.98	32.20
3370	NASDAQ	TROW	Wed, Oct 26, 2005	32.45	33.00	32.28	32.42
3369	NASDAQ	TROW	Tue, Oct 25, 2005	32.37	32.53	31.85	32.37
3368	NASDAQ	TROW	Mon, Oct 24, 2005	31.73	32.55	31.70	32.52
3367	NASDAQ	TROW	Fri, Oct 21, 2005	31.87	32.05	31.20	31.57
3366	NASDAQ	TROW	Thu, Oct 20, 2005	31.67	32.10	31.25	31.42
3365	NASDAQ	TROW	Wed, Oct 19, 2005	30.68	31.72	30.55	31.72
3364	NASDAQ	TROW	Tue, Oct 18, 2005	30.92	31.29	30.78	30.80
3363	NASDAQ	TROW	Mon, Oct 17, 2005	30.93	31.33	30.87	31.01
3362	NASDAQ	TROW	Fri, Oct 14, 2005	30.39	31.16	30.39	31.03
3361	NASDAQ	TROW	Thu, Oct 13, 2005	30.65	30.66	30.11	30.45
3360	NASDAQ	TROW	Wed, Oct 12, 2005	31.26	31.48	30.33	30.65
3359	NASDAQ	TROW	Tue, Oct 11, 2005	31.83	32.14	31.16	31.33
3358	NASDAQ	TROW	Mon, Oct 10, 2005	31.59	32.14	31.56	31.84
3357	NASDAQ	TROW	Fri, Oct 7, 2005	32.09	32.09	31.58	31.61
3356	NASDAQ	TROW	Thu, Oct 6, 2005	32.01	32.33	31.72	31.93
3355	NASDAQ	TROW	Wed, Oct 5, 2005	32.25	32.46	31.96	31.98
3354	NASDAQ	TROW	Tue, Oct 4, 2005	32.75	32.90	32.31	32.33
3353	NASDAQ	TROW	Mon, Oct 3, 2005	32.65	32.79	32.35	32.62
3352	NASDAQ	TROW	Fri, Sep 30, 2005	32.18	32.78	32.18	32.65
3351	NASDAQ	TROW	Thu, Sep 29, 2005	31.65	32.40	31.50	32.37
3350	NASDAQ	TROW	Wed, Sep 28, 2005	31.86	32.21	31.54	31.67
3349	NASDAQ	TROW	Tue, Sep 27, 2005	31.50	31.90	31.34	31.63
3348	NASDAQ	TROW	Mon, Sep 26, 2005	31.55	31.91	31.22	31.51
3347	NASDAQ	TROW	Fri, Sep 23, 2005	31.41	31.67	30.93	31.45
3346	NASDAQ	TROW	Thu, Sep 22, 2005	30.93	31.40	30.76	31.40
3345	NASDAQ	TROW	Wed, Sep 21, 2005	32.11	32.14	30.99	31.02
3344	NASDAQ	TROW	Tue, Sep 20, 2005	31.81	32.44	31.80	32.23
3343	NASDAQ	TROW	Mon, Sep 19, 2005	31.92	31.92	31.39	31.80
3342	NASDAQ	TROW	Fri, Sep 16, 2005	31.84	32.12	31.67	31.99
3341	NASDAQ	TROW	Thu, Sep 15, 2005	31.56	31.75	31.35	31.57
3340	NASDAQ	TROW	Wed, Sep 14, 2005	31.88	31.91	31.35	31.49
3339	NASDAQ	TROW	Tue, Sep 13, 2005	32.11	32.16	31.51	31.72
3338	NASDAQ	TROW	Mon, Sep 12, 2005	31.78	32.12	31.70	31.98
3337	NASDAQ	TROW	Fri, Sep 9, 2005	31.59	31.93	31.46	31.69
3336	NASDAQ	TROW	Thu, Sep 8, 2005	31.69	31.76	31.42	31.52
3335	NASDAQ	TROW	Wed, Sep 7, 2005	31.91	32.00	31.66	31.70
3334	NASDAQ	TROW	Tue, Sep 6, 2005	31.48	31.96	31.46	31.80
3333	NASDAQ	TROW	Fri, Sep 2, 2005	31.75	31.81	31.41	31.47
3332	NASDAQ	TROW	Thu, Sep 1, 2005	31.44	32.09	31.44	31.64
3331	NASDAQ	TROW	Wed, Aug 31, 2005	31.32	31.50	30.98	31.50
3330	NASDAQ	TROW	Tue, Aug 30, 2005	31.85	31.85	31.21	31.38
3329	NASDAQ	TROW	Mon, Aug 29, 2005	31.98	32.11	31.73	32.00
3328	NASDAQ	TROW	Fri, Aug 26, 2005	32.04	32.37	32.04	32.09
3327	NASDAQ	TROW	Thu, Aug 25, 2005	31.93	32.27	31.90	32.19
3326	NASDAQ	TROW	Wed, Aug 24, 2005	31.89	32.56	31.74	32.04
3325	NASDAQ	TROW	Tue, Aug 23, 2005	32.33	32.34	31.75	31.88
3324	NASDAQ	TROW	Mon, Aug 22, 2005	31.91	32.44	31.90	32.16
3323	NASDAQ	TROW	Fri, Aug 19, 2005	32.03	32.15	31.90	31.97
3322	NASDAQ	TROW	Thu, Aug 18, 2005	32.06	32.17	31.88	31.99
3321	NASDAQ	TROW	Wed, Aug 17, 2005	31.97	32.21	31.88	32.13
3320	NASDAQ	TROW	Tue, Aug 16, 2005	32.83	32.88	31.98	32.00
3319	NASDAQ	TROW	Mon, Aug 15, 2005	32.78	32.91	32.59	32.77
3318	NASDAQ	TROW	Fri, Aug 12, 2005	33.05	33.15	32.60	32.82
3317	NASDAQ	TROW	Thu, Aug 11, 2005	32.92	33.17	32.75	33.14
3316	NASDAQ	TROW	Wed, Aug 10, 2005	32.85	33.68	32.76	32.95
3315	NASDAQ	TROW	Tue, Aug 9, 2005	32.67	33.04	32.65	32.86
3314	NASDAQ	TROW	Mon, Aug 8, 2005	32.75	32.96	32.56	32.69
3313	NASDAQ	TROW	Fri, Aug 5, 2005	33.06	33.12	32.53	32.67
3312	NASDAQ	TROW	Thu, Aug 4, 2005	33.74	33.89	33.14	33.17
3311	NASDAQ	TROW	Wed, Aug 3, 2005	33.66	34.02	33.48	33.86
3310	NASDAQ	TROW	Tue, Aug 2, 2005	33.52	33.93	33.48	33.72
3309	NASDAQ	TROW	Mon, Aug 1, 2005	33.47	33.73	33.18	33.45
3308	NASDAQ	TROW	Fri, Jul 29, 2005	33.52	33.68	33.18	33.18
3307	NASDAQ	TROW	Thu, Jul 28, 2005	33.29	33.45	32.89	33.45
3306	NASDAQ	TROW	Wed, Jul 27, 2005	33.31	33.62	32.86	33.11
3305	NASDAQ	TROW	Tue, Jul 26, 2005	33.14	33.25	32.74	33.14
3304	NASDAQ	TROW	Mon, Jul 25, 2005	33.29	33.38	33.13	33.25
3303	NASDAQ	TROW	Fri, Jul 22, 2005	33.24	33.42	33.12	33.37
3302	NASDAQ	TROW	Thu, Jul 21, 2005	33.38	33.47	32.90	33.22
3301	NASDAQ	TROW	Wed, Jul 20, 2005	33.70	33.82	33.40	33.42
3300	NASDAQ	TROW	Tue, Jul 19, 2005	33.12	33.89	33.11	33.63
3299	NASDAQ	TROW	Mon, Jul 18, 2005	32.79	33.16	32.79	33.06
3298	NASDAQ	TROW	Fri, Jul 15, 2005	32.77	32.89	32.46	32.87
3297	NASDAQ	TROW	Thu, Jul 14, 2005	32.64	33.01	32.64	32.80
3296	NASDAQ	TROW	Wed, Jul 13, 2005	32.69	32.75	32.52	32.65
3295	NASDAQ	TROW	Tue, Jul 12, 2005	32.24	32.75	32.19	32.68
3294	NASDAQ	TROW	Mon, Jul 11, 2005	32.11	32.38	32.01	32.27
3293	NASDAQ	TROW	Fri, Jul 8, 2005	31.67	32.06	31.54	32.05
3292	NASDAQ	TROW	Thu, Jul 7, 2005	31.75	31.79	31.28	31.75
3291	NASDAQ	TROW	Wed, Jul 6, 2005	31.69	31.93	31.49	31.74
3290	NASDAQ	TROW	Tue, Jul 5, 2005	31.34	31.71	31.20	31.57
3289	NASDAQ	TROW	Fri, Jul 1, 2005	31.42	31.43	31.07	31.30
3288	NASDAQ	TROW	Thu, Jun 30, 2005	31.47	31.75	31.27	31.30
3287	NASDAQ	TROW	Wed, Jun 29, 2005	31.33	31.48	31.20	31.37
3286	NASDAQ	TROW	Tue, Jun 28, 2005	30.69	31.41	30.60	31.37
3285	NASDAQ	TROW	Mon, Jun 27, 2005	30.60	30.80	30.44	30.59
3284	NASDAQ	TROW	Fri, Jun 24, 2005	30.12	30.68	30.00	30.62
3283	NASDAQ	TROW	Thu, Jun 23, 2005	30.28	30.42	29.96	30.01
3282	NASDAQ	TROW	Wed, Jun 22, 2005	30.63	30.72	30.37	30.56
3281	NASDAQ	TROW	Tue, Jun 21, 2005	30.46	30.54	30.26	30.45
3280	NASDAQ	TROW	Mon, Jun 20, 2005	30.53	30.57	30.27	30.49
3279	NASDAQ	TROW	Fri, Jun 17, 2005	30.74	30.85	30.17	30.62
3278	NASDAQ	TROW	Thu, Jun 16, 2005	30.54	30.73	30.47	30.58
3277	NASDAQ	TROW	Wed, Jun 15, 2005	30.41	30.54	30.19	30.47
3276	NASDAQ	TROW	Tue, Jun 14, 2005	30.32	30.59	30.32	30.49
3275	NASDAQ	TROW	Mon, Jun 13, 2005	30.39	30.69	30.24	30.38
3274	NASDAQ	TROW	Fri, Jun 10, 2005	30.52	30.66	30.27	30.44
3273	NASDAQ	TROW	Thu, Jun 9, 2005	30.11	30.60	29.92	30.54
3272	NASDAQ	TROW	Wed, Jun 8, 2005	30.31	30.43	30.06	30.09
3271	NASDAQ	TROW	Tue, Jun 7, 2005	30.13	30.55	30.13	30.24
3270	NASDAQ	TROW	Mon, Jun 6, 2005	30.04	30.27	29.75	30.17
3269	NASDAQ	TROW	Fri, Jun 3, 2005	30.28	30.46	29.78	29.96
3268	NASDAQ	TROW	Thu, Jun 2, 2005	29.95	30.20	29.83	30.17
3267	NASDAQ	TROW	Wed, Jun 1, 2005	29.84	30.21	29.73	29.88
3266	NASDAQ	TROW	Tue, May 31, 2005	29.74	29.90	29.54	29.83
3265	NASDAQ	TROW	Fri, May 27, 2005	29.62	29.77	29.50	29.68
3264	NASDAQ	TROW	Thu, May 26, 2005	29.24	29.62	29.19	29.53
3263	NASDAQ	TROW	Wed, May 25, 2005	29.51	29.56	29.07	29.17
3262	NASDAQ	TROW	Tue, May 24, 2005	29.86	29.88	29.47	29.64
3261	NASDAQ	TROW	Mon, May 23, 2005	29.82	29.97	29.63	29.86
3260	NASDAQ	TROW	Fri, May 20, 2005	29.79	29.79	29.42	29.77
3259	NASDAQ	TROW	Thu, May 19, 2005	29.59	29.81	29.47	29.75
3258	NASDAQ	TROW	Wed, May 18, 2005	29.22	29.95	29.19	29.56
3257	NASDAQ	TROW	Tue, May 17, 2005	28.82	29.28	28.59	29.15
3256	NASDAQ	TROW	Mon, May 16, 2005	28.25	29.03	28.23	28.96
3255	NASDAQ	TROW	Fri, May 13, 2005	28.54	28.63	28.00	28.17
3254	NASDAQ	TROW	Thu, May 12, 2005	28.84	29.09	28.43	28.48
3253	NASDAQ	TROW	Wed, May 11, 2005	28.46	28.98	28.41	28.90
3252	NASDAQ	TROW	Tue, May 10, 2005	28.51	28.63	28.26	28.47
3251	NASDAQ	TROW	Mon, May 9, 2005	28.47	28.79	28.20	28.72
3250	NASDAQ	TROW	Fri, May 6, 2005	28.95	28.95	28.48	28.57
3249	NASDAQ	TROW	Thu, May 5, 2005	28.60	28.91	28.39	28.73
3248	NASDAQ	TROW	Wed, May 4, 2005	28.19	28.81	28.07	28.63
3247	NASDAQ	TROW	Tue, May 3, 2005	27.54	28.28	27.49	27.99
3246	NASDAQ	TROW	Mon, May 2, 2005	27.70	27.77	27.22	27.57
3245	NASDAQ	TROW	Fri, Apr 29, 2005	27.30	27.67	27.10	27.59
3244	NASDAQ	TROW	Thu, Apr 28, 2005	27.92	27.98	27.32	27.41
3243	NASDAQ	TROW	Wed, Apr 27, 2005	27.91	28.26	27.50	28.03
3242	NASDAQ	TROW	Tue, Apr 26, 2005	27.85	28.70	27.68	27.99
3241	NASDAQ	TROW	Mon, Apr 25, 2005	27.52	28.15	27.44	28.08
3240	NASDAQ	TROW	Fri, Apr 22, 2005	28.12	28.25	27.24	27.48
3239	NASDAQ	TROW	Thu, Apr 21, 2005	27.61	28.27	27.12	28.16
3238	NASDAQ	TROW	Wed, Apr 20, 2005	27.95	28.25	27.60	27.65
3237	NASDAQ	TROW	Tue, Apr 19, 2005	27.73	28.21	27.73	28.12
3236	NASDAQ	TROW	Mon, Apr 18, 2005	27.78	27.89	27.36	27.73
3235	NASDAQ	TROW	Fri, Apr 15, 2005	28.09	28.41	27.60	27.67
3234	NASDAQ	TROW	Thu, Apr 14, 2005	28.45	28.67	28.21	28.27
3233	NASDAQ	TROW	Wed, Apr 13, 2005	28.90	28.91	28.30	28.52
3232	NASDAQ	TROW	Tue, Apr 12, 2005	28.68	29.09	28.22	28.94
3231	NASDAQ	TROW	Mon, Apr 11, 2005	29.25	29.36	28.81	28.86
3230	NASDAQ	TROW	Fri, Apr 8, 2005	29.51	29.60	29.16	29.30
3229	NASDAQ	TROW	Thu, Apr 7, 2005	29.50	29.63	29.21	29.48
3228	NASDAQ	TROW	Wed, Apr 6, 2005	29.60	30.00	29.46	29.53
3227	NASDAQ	TROW	Tue, Apr 5, 2005	29.94	30.26	29.57	29.64
3226	NASDAQ	TROW	Mon, Apr 4, 2005	29.44	29.95	29.00	29.79
3225	NASDAQ	TROW	Fri, Apr 1, 2005	29.72	30.18	29.27	29.40
3224	NASDAQ	TROW	Thu, Mar 31, 2005	29.76	29.77	29.40	29.69
3223	NASDAQ	TROW	Wed, Mar 30, 2005	29.41	29.84	29.38	29.74
3222	NASDAQ	TROW	Tue, Mar 29, 2005	29.79	30.03	29.28	29.34
3221	NASDAQ	TROW	Mon, Mar 28, 2005	29.81	30.04	29.70	29.84
3220	NASDAQ	TROW	Thu, Mar 24, 2005	29.57	29.92	29.46	29.66
3219	NASDAQ	TROW	Wed, Mar 23, 2005	29.76	29.79	29.33	29.54
3218	NASDAQ	TROW	Tue, Mar 22, 2005	30.72	30.89	29.83	29.90
3217	NASDAQ	TROW	Mon, Mar 21, 2005	30.94	31.06	30.72	30.82
3216	NASDAQ	TROW	Fri, Mar 18, 2005	30.69	31.12	30.66	30.98
3215	NASDAQ	TROW	Thu, Mar 17, 2005	30.60	30.85	30.34	30.65
3214	NASDAQ	TROW	Wed, Mar 16, 2005	30.70	30.70	30.41	30.70
3213	NASDAQ	TROW	Tue, Mar 15, 2005	31.13	31.37	30.71	30.74
3212	NASDAQ	TROW	Mon, Mar 14, 2005	30.69	31.18	30.59	31.08
3211	NASDAQ	TROW	Fri, Mar 11, 2005	31.18	31.25	30.41	30.54
3210	NASDAQ	TROW	Thu, Mar 10, 2005	31.57	31.59	31.10	31.30
3209	NASDAQ	TROW	Wed, Mar 9, 2005	31.46	31.70	31.29	31.39
3208	NASDAQ	TROW	Tue, Mar 8, 2005	31.41	31.76	31.21	31.65
3207	NASDAQ	TROW	Mon, Mar 7, 2005	31.47	31.73	31.28	31.48
3206	NASDAQ	TROW	Fri, Mar 4, 2005	31.08	31.71	31.08	31.40
3205	NASDAQ	TROW	Thu, Mar 3, 2005	31.40	31.53	30.78	31.00
3204	NASDAQ	TROW	Wed, Mar 2, 2005	31.38	31.68	30.94	31.27
3203	NASDAQ	TROW	Tue, Mar 1, 2005	30.48	31.45	30.46	31.31
3202	NASDAQ	TROW	Mon, Feb 28, 2005	30.70	30.71	30.38	30.70
3201	NASDAQ	TROW	Fri, Feb 25, 2005	29.98	30.71	29.98	30.65
3200	NASDAQ	TROW	Thu, Feb 24, 2005	29.83	30.06	29.66	30.02
3199	NASDAQ	TROW	Wed, Feb 23, 2005	29.89	30.11	29.77	29.90
3198	NASDAQ	TROW	Tue, Feb 22, 2005	30.26	30.54	30.01	30.05
3197	NASDAQ	TROW	Fri, Feb 18, 2005	30.67	30.69	30.32	30.42
3196	NASDAQ	TROW	Thu, Feb 17, 2005	30.61	30.72	30.51	30.56
3195	NASDAQ	TROW	Wed, Feb 16, 2005	30.60	30.78	30.45	30.71
3194	NASDAQ	TROW	Tue, Feb 15, 2005	30.48	30.90	30.46	30.74
3193	NASDAQ	TROW	Mon, Feb 14, 2005	30.51	30.65	30.41	30.49
3192	NASDAQ	TROW	Fri, Feb 11, 2005	29.79	30.54	29.66	30.47
3191	NASDAQ	TROW	Thu, Feb 10, 2005	29.46	29.80	29.35	29.77
3190	NASDAQ	TROW	Wed, Feb 9, 2005	29.36	29.73	29.36	29.44
3189	NASDAQ	TROW	Tue, Feb 8, 2005	29.69	29.74	29.33	29.43
3188	NASDAQ	TROW	Mon, Feb 7, 2005	30.01	30.08	29.55	29.69
3187	NASDAQ	TROW	Fri, Feb 4, 2005	29.66	30.11	29.40	30.01
3186	NASDAQ	TROW	Thu, Feb 3, 2005	29.94	30.17	29.47	29.60
3185	NASDAQ	TROW	Wed, Feb 2, 2005	30.12	30.21	29.86	30.06
3184	NASDAQ	TROW	Tue, Feb 1, 2005	29.98	30.38	29.75	30.22
3183	NASDAQ	TROW	Mon, Jan 31, 2005	29.51	29.93	29.42	29.93
3182	NASDAQ	TROW	Fri, Jan 28, 2005	29.68	29.70	28.96	29.38
3181	NASDAQ	TROW	Thu, Jan 27, 2005	29.05	29.65	28.87	29.44
3180	NASDAQ	TROW	Wed, Jan 26, 2005	29.30	29.31	28.96	29.05
3179	NASDAQ	TROW	Tue, Jan 25, 2005	29.26	29.53	29.03	29.10
3178	NASDAQ	TROW	Mon, Jan 24, 2005	28.97	29.33	28.82	28.99
3177	NASDAQ	TROW	Fri, Jan 21, 2005	29.06	29.32	28.83	28.95
3176	NASDAQ	TROW	Thu, Jan 20, 2005	29.83	29.86	28.78	29.20
3175	NASDAQ	TROW	Wed, Jan 19, 2005	29.91	29.91	29.62	29.68
3174	NASDAQ	TROW	Tue, Jan 18, 2005	29.39	29.86	29.25	29.86
3173	NASDAQ	TROW	Fri, Jan 14, 2005	29.42	29.74	29.37	29.58
3172	NASDAQ	TROW	Thu, Jan 13, 2005	29.54	29.83	29.33	29.41
3171	NASDAQ	TROW	Wed, Jan 12, 2005	29.59	29.77	29.34	29.66
3170	NASDAQ	TROW	Tue, Jan 11, 2005	29.92	30.13	29.61	29.75
3169	NASDAQ	TROW	Mon, Jan 10, 2005	29.92	30.37	29.66	29.97
3168	NASDAQ	TROW	Fri, Jan 7, 2005	30.18	30.29	29.87	29.91
3167	NASDAQ	TROW	Thu, Jan 6, 2005	29.79	30.44	29.79	30.13
3166	NASDAQ	TROW	Wed, Jan 5, 2005	29.91	30.15	29.83	29.85
3165	NASDAQ	TROW	Tue, Jan 4, 2005	30.85	30.86	29.83	29.97
3164	NASDAQ	TROW	Mon, Jan 3, 2005	31.23	31.32	30.71	30.83
3163	NASDAQ	TROW	Fri, Dec 31, 2004	31.19	31.34	30.93	31.10
3162	NASDAQ	TROW	Thu, Dec 30, 2004	31.22	31.34	31.02	31.10
3161	NASDAQ	TROW	Wed, Dec 29, 2004	31.23	31.25	30.90	30.98
3160	NASDAQ	TROW	Tue, Dec 28, 2004	31.12	31.29	31.07	31.18
3159	NASDAQ	TROW	Mon, Dec 27, 2004	31.66	31.70	31.02	31.13
3158	NASDAQ	TROW	Thu, Dec 23, 2004	31.58	31.69	31.33	31.37
3157	NASDAQ	TROW	Wed, Dec 22, 2004	30.61	31.57	30.58	31.57
3156	NASDAQ	TROW	Tue, Dec 21, 2004	30.81	31.16	30.73	31.12
3155	NASDAQ	TROW	Mon, Dec 20, 2004	30.61	30.88	30.59	30.78
3154	NASDAQ	TROW	Fri, Dec 17, 2004	30.60	31.03	30.54	30.66
3153	NASDAQ	TROW	Thu, Dec 16, 2004	31.33	31.36	30.98	31.06
3152	NASDAQ	TROW	Wed, Dec 15, 2004	31.23	31.35	30.94	31.26
3151	NASDAQ	TROW	Tue, Dec 14, 2004	31.07	31.42	30.95	31.31
3150	NASDAQ	TROW	Mon, Dec 13, 2004	30.97	31.08	30.59	31.01
3149	NASDAQ	TROW	Fri, Dec 10, 2004	30.47	30.90	30.32	30.76
3148	NASDAQ	TROW	Thu, Dec 9, 2004	30.30	30.61	30.00	30.59
3147	NASDAQ	TROW	Wed, Dec 8, 2004	30.15	30.46	30.08	30.38
3146	NASDAQ	TROW	Tue, Dec 7, 2004	30.39	30.68	30.15	30.15
3145	NASDAQ	TROW	Mon, Dec 6, 2004	30.15	30.44	29.97	30.34
3144	NASDAQ	TROW	Fri, Dec 3, 2004	30.09	30.26	29.87	30.19
3143	NASDAQ	TROW	Thu, Dec 2, 2004	30.26	30.40	29.83	30.05
3142	NASDAQ	TROW	Wed, Dec 1, 2004	29.55	30.33	29.55	30.33
3141	NASDAQ	TROW	Tue, Nov 30, 2004	29.50	29.59	29.18	29.58
3140	NASDAQ	TROW	Mon, Nov 29, 2004	29.33	29.85	29.15	29.57
3139	NASDAQ	TROW	Fri, Nov 26, 2004	29.58	29.71	29.51	29.56
3138	NASDAQ	TROW	Wed, Nov 24, 2004	29.51	29.75	29.39	29.54
3137	NASDAQ	TROW	Tue, Nov 23, 2004	29.30	29.62	28.99	29.44
3136	NASDAQ	TROW	Mon, Nov 22, 2004	28.88	29.29	28.72	29.27
3135	NASDAQ	TROW	Fri, Nov 19, 2004	29.45	29.51	28.71	28.87
3134	NASDAQ	TROW	Thu, Nov 18, 2004	29.73	29.95	29.45	29.60
3133	NASDAQ	TROW	Wed, Nov 17, 2004	29.43	30.15	29.43	29.61
3132	NASDAQ	TROW	Tue, Nov 16, 2004	29.67	29.70	29.33	29.44
3131	NASDAQ	TROW	Mon, Nov 15, 2004	29.75	29.83	29.43	29.66
3130	NASDAQ	TROW	Fri, Nov 12, 2004	29.64	30.01	29.20	29.99
3129	NASDAQ	TROW	Thu, Nov 11, 2004	29.79	29.80	29.36	29.64
3128	NASDAQ	TROW	Wed, Nov 10, 2004	29.75	30.07	29.57	29.77
3127	NASDAQ	TROW	Tue, Nov 9, 2004	29.35	30.02	29.19	29.81
3126	NASDAQ	TROW	Mon, Nov 8, 2004	29.10	29.35	28.91	29.26
3125	NASDAQ	TROW	Fri, Nov 5, 2004	28.46	29.22	28.46	29.05
3124	NASDAQ	TROW	Thu, Nov 4, 2004	28.30	28.59	28.05	28.55
3123	NASDAQ	TROW	Wed, Nov 3, 2004	27.57	28.56	27.46	28.38
3122	NASDAQ	TROW	Tue, Nov 2, 2004	27.29	27.68	27.09	27.36
3121	NASDAQ	TROW	Mon, Nov 1, 2004	27.78	27.99	27.32	27.85
3120	NASDAQ	TROW	Fri, Oct 29, 2004	27.65	28.08	27.07	27.89
3119	NASDAQ	TROW	Thu, Oct 28, 2004	27.41	27.86	27.29	27.66
3118	NASDAQ	TROW	Wed, Oct 27, 2004	26.07	27.49	25.98	27.40
3117	NASDAQ	TROW	Tue, Oct 26, 2004	25.38	26.46	25.32	26.20
3116	NASDAQ	TROW	Mon, Oct 25, 2004	25.19	25.31	24.73	25.24
3115	NASDAQ	TROW	Fri, Oct 22, 2004	25.76	26.00	25.20	25.28
3114	NASDAQ	TROW	Thu, Oct 21, 2004	25.12	25.73	25.12	25.73
3113	NASDAQ	TROW	Wed, Oct 20, 2004	24.81	25.23	24.42	25.23
3112	NASDAQ	TROW	Tue, Oct 19, 2004	25.04	25.53	24.76	24.77
3111	NASDAQ	TROW	Mon, Oct 18, 2004	25.06	25.24	24.94	25.10
3110	NASDAQ	TROW	Fri, Oct 15, 2004	25.12	25.39	24.91	25.11
3109	NASDAQ	TROW	Thu, Oct 14, 2004	25.55	25.61	24.94	24.97
3108	NASDAQ	TROW	Wed, Oct 13, 2004	25.80	26.11	25.37	25.62
3107	NASDAQ	TROW	Tue, Oct 12, 2004	25.56	25.94	25.21	25.87
3106	NASDAQ	TROW	Mon, Oct 11, 2004	25.38	25.65	25.32	25.48
3105	NASDAQ	TROW	Fri, Oct 8, 2004	25.64	25.72	25.24	25.33
3104	NASDAQ	TROW	Thu, Oct 7, 2004	25.88	25.88	25.48	25.59
3103	NASDAQ	TROW	Wed, Oct 6, 2004	25.74	25.88	25.42	25.88
3102	NASDAQ	TROW	Tue, Oct 5, 2004	25.96	25.98	25.64	25.67
3101	NASDAQ	TROW	Mon, Oct 4, 2004	25.94	26.08	25.82	25.95
3100	NASDAQ	TROW	Fri, Oct 1, 2004	25.42	26.05	25.41	25.79
3099	NASDAQ	TROW	Thu, Sep 30, 2004	25.43	25.48	25.17	25.47
3098	NASDAQ	TROW	Wed, Sep 29, 2004	24.55	25.35	24.51	25.35
3097	NASDAQ	TROW	Tue, Sep 28, 2004	24.73	24.80	24.38	24.56
3096	NASDAQ	TROW	Mon, Sep 27, 2004	25.60	25.64	24.68	24.70
3095	NASDAQ	TROW	Fri, Sep 24, 2004	25.10	25.50	25.04	25.45
3094	NASDAQ	TROW	Thu, Sep 23, 2004	25.27	25.49	24.99	25.10
3093	NASDAQ	TROW	Wed, Sep 22, 2004	26.05	26.11	25.62	25.72
3092	NASDAQ	TROW	Tue, Sep 21, 2004	25.55	26.22	25.26	26.19
3091	NASDAQ	TROW	Mon, Sep 20, 2004	25.52	25.65	25.32	25.51
3090	NASDAQ	TROW	Fri, Sep 17, 2004	25.90	25.90	25.49	25.62
3089	NASDAQ	TROW	Thu, Sep 16, 2004	25.53	25.80	25.40	25.74
3088	NASDAQ	TROW	Wed, Sep 15, 2004	25.64	25.72	25.41	25.49
3087	NASDAQ	TROW	Tue, Sep 14, 2004	25.60	25.65	25.39	25.61
3086	NASDAQ	TROW	Mon, Sep 13, 2004	25.28	25.57	25.15	25.57
3085	NASDAQ	TROW	Fri, Sep 10, 2004	24.77	25.36	24.56	25.30
3084	NASDAQ	TROW	Thu, Sep 9, 2004	24.90	25.04	24.39	24.82
3083	NASDAQ	TROW	Wed, Sep 8, 2004	25.35	25.60	25.15	25.15
3082	NASDAQ	TROW	Tue, Sep 7, 2004	25.17	25.55	25.07	25.46
3081	NASDAQ	TROW	Fri, Sep 3, 2004	25.05	25.29	24.84	24.87
3080	NASDAQ	TROW	Thu, Sep 2, 2004	24.43	25.05	24.20	24.96
3079	NASDAQ	TROW	Wed, Sep 1, 2004	24.82	24.90	24.31	24.42
3078	NASDAQ	TROW	Tue, Aug 31, 2004	24.35	24.82	24.13	24.77
3077	NASDAQ	TROW	Mon, Aug 30, 2004	24.73	24.77	24.49	24.53
3076	NASDAQ	TROW	Fri, Aug 27, 2004	25.01	25.20	24.76	24.81
3075	NASDAQ	TROW	Thu, Aug 26, 2004	24.95	25.32	24.81	25.08
3074	NASDAQ	TROW	Wed, Aug 25, 2004	24.57	24.99	24.40	24.98
3073	NASDAQ	TROW	Tue, Aug 24, 2004	24.46	24.70	24.37	24.52
3072	NASDAQ	TROW	Mon, Aug 23, 2004	24.47	24.56	24.31	24.45
3071	NASDAQ	TROW	Fri, Aug 20, 2004	24.21	24.49	24.04	24.44
3070	NASDAQ	TROW	Thu, Aug 19, 2004	24.21	24.30	23.98	24.16
3069	NASDAQ	TROW	Wed, Aug 18, 2004	24.09	24.30	23.95	24.26
3068	NASDAQ	TROW	Tue, Aug 17, 2004	23.65	24.25	23.62	24.04
3067	NASDAQ	TROW	Mon, Aug 16, 2004	23.03	23.70	22.93	23.70
3066	NASDAQ	TROW	Fri, Aug 13, 2004	22.82	23.04	22.63	22.98
3065	NASDAQ	TROW	Thu, Aug 12, 2004	22.95	23.12	22.63	22.89
3064	NASDAQ	TROW	Wed, Aug 11, 2004	22.85	23.38	22.72	23.04
3063	NASDAQ	TROW	Tue, Aug 10, 2004	22.57	23.23	22.46	23.15
3062	NASDAQ	TROW	Mon, Aug 9, 2004	22.38	22.60	22.25	22.34
3061	NASDAQ	TROW	Fri, Aug 6, 2004	22.69	22.81	22.28	22.36
3060	NASDAQ	TROW	Thu, Aug 5, 2004	23.51	23.57	22.82	22.83
3059	NASDAQ	TROW	Wed, Aug 4, 2004	23.15	23.50	22.91	23.48
3058	NASDAQ	TROW	Tue, Aug 3, 2004	23.31	23.44	23.01	23.16
3057	NASDAQ	TROW	Mon, Aug 2, 2004	23.08	23.41	22.89	23.40
3056	NASDAQ	TROW	Fri, Jul 30, 2004	23.44	23.46	22.95	23.11
3055	NASDAQ	TROW	Thu, Jul 29, 2004	23.33	23.52	23.11	23.36
3054	NASDAQ	TROW	Wed, Jul 28, 2004	23.08	23.48	22.68	23.37
3053	NASDAQ	TROW	Tue, Jul 27, 2004	21.92	23.30	21.92	23.16
3052	NASDAQ	TROW	Mon, Jul 26, 2004	22.65	22.72	22.18	22.38
3051	NASDAQ	TROW	Fri, Jul 23, 2004	22.65	22.83	22.51	22.63
3050	NASDAQ	TROW	Thu, Jul 22, 2004	22.67	22.80	22.20	22.73
3049	NASDAQ	TROW	Wed, Jul 21, 2004	22.82	23.31	22.66	22.72
3048	NASDAQ	TROW	Tue, Jul 20, 2004	22.28	22.91	22.18	22.81
3047	NASDAQ	TROW	Mon, Jul 19, 2004	22.89	22.89	22.11	22.34
3046	NASDAQ	TROW	Fri, Jul 16, 2004	22.99	23.00	22.45	22.47
3045	NASDAQ	TROW	Thu, Jul 15, 2004	23.24	23.44	22.81	22.86
3044	NASDAQ	TROW	Wed, Jul 14, 2004	23.38	23.53	23.14	23.32
3043	NASDAQ	TROW	Tue, Jul 13, 2004	23.66	23.81	23.27	23.35
3042	NASDAQ	TROW	Mon, Jul 12, 2004	23.45	23.70	23.32	23.63
3041	NASDAQ	TROW	Fri, Jul 9, 2004	23.47	23.54	23.31	23.52
3040	NASDAQ	TROW	Thu, Jul 8, 2004	23.96	24.00	23.21	23.37
3039	NASDAQ	TROW	Wed, Jul 7, 2004	24.49	24.53	24.08	24.14
3038	NASDAQ	TROW	Tue, Jul 6, 2004	25.03	25.08	24.53	24.56
3037	NASDAQ	TROW	Fri, Jul 2, 2004	24.98	25.28	24.79	25.14
3036	NASDAQ	TROW	Thu, Jul 1, 2004	25.23	25.40	24.63	24.97
3035	NASDAQ	TROW	Wed, Jun 30, 2004	24.93	25.34	24.92	25.20
3034	NASDAQ	TROW	Tue, Jun 29, 2004	24.61	25.06	24.44	25.00
3033	NASDAQ	TROW	Mon, Jun 28, 2004	24.94	25.06	24.56	24.64
3032	NASDAQ	TROW	Fri, Jun 25, 2004	24.63	25.11	24.55	25.11
3031	NASDAQ	TROW	Thu, Jun 24, 2004	24.55	24.78	24.48	24.48
3030	NASDAQ	TROW	Wed, Jun 23, 2004	24.23	24.63	24.11	24.58
3029	NASDAQ	TROW	Tue, Jun 22, 2004	23.96	24.43	23.89	24.30
3028	NASDAQ	TROW	Mon, Jun 21, 2004	24.34	24.52	23.97	23.99
3027	NASDAQ	TROW	Fri, Jun 18, 2004	24.13	24.80	24.08	24.34
3026	NASDAQ	TROW	Thu, Jun 17, 2004	24.10	24.18	23.73	24.16
3025	NASDAQ	TROW	Wed, Jun 16, 2004	24.13	24.32	24.00	24.16
3024	NASDAQ	TROW	Tue, Jun 15, 2004	24.30	24.61	24.00	24.03
3023	NASDAQ	TROW	Mon, Jun 14, 2004	24.56	24.57	24.11	24.26
3022	NASDAQ	TROW	Thu, Jun 10, 2004	24.60	24.67	24.46	24.56
3021	NASDAQ	TROW	Wed, Jun 9, 2004	25.06	25.10	24.57	24.66
3020	NASDAQ	TROW	Tue, Jun 8, 2004	25.08	25.14	24.88	25.13
3019	NASDAQ	TROW	Mon, Jun 7, 2004	24.38	25.06	24.33	25.04
3018	NASDAQ	TROW	Fri, Jun 4, 2004	24.15	24.56	24.15	24.25
3017	NASDAQ	TROW	Thu, Jun 3, 2004	23.99	24.20	23.68	24.07
3016	NASDAQ	TROW	Wed, Jun 2, 2004	24.22	24.41	23.88	23.98
3015	NASDAQ	TROW	Tue, Jun 1, 2004	24.18	24.25	23.83	24.15
3014	NASDAQ	TROW	Fri, May 28, 2004	24.16	24.28	24.06	24.08
3013	NASDAQ	TROW	Thu, May 27, 2004	24.42	24.50	23.91	24.22
3012	NASDAQ	TROW	Wed, May 26, 2004	24.27	24.42	24.09	24.31
3011	NASDAQ	TROW	Tue, May 25, 2004	23.61	24.24	23.18	24.17
3010	NASDAQ	TROW	Mon, May 24, 2004	23.40	23.80	23.33	23.49
3009	NASDAQ	TROW	Fri, May 21, 2004	23.38	23.64	23.23	23.50
3008	NASDAQ	TROW	Thu, May 20, 2004	23.48	23.49	23.18	23.22
3007	NASDAQ	TROW	Wed, May 19, 2004	23.46	24.13	23.43	23.47
3006	NASDAQ	TROW	Tue, May 18, 2004	23.19	23.61	23.13	23.37
3005	NASDAQ	TROW	Mon, May 17, 2004	23.47	23.47	23.07	23.18
3004	NASDAQ	TROW	Fri, May 14, 2004	24.01	24.20	23.47	23.57
3003	NASDAQ	TROW	Thu, May 13, 2004	24.32	24.36	23.87	23.95
3002	NASDAQ	TROW	Wed, May 12, 2004	23.95	24.38	23.39	24.31
3001	NASDAQ	TROW	Tue, May 11, 2004	24.21	24.62	23.94	24.06
3000	NASDAQ	TROW	Mon, May 10, 2004	24.41	24.43	23.63	24.37
2999	NASDAQ	TROW	Fri, May 7, 2004	24.86	25.17	24.10	24.42
2998	NASDAQ	TROW	Thu, May 6, 2004	25.51	25.51	24.82	25.00
2997	NASDAQ	TROW	Wed, May 5, 2004	25.57	25.95	25.48	25.62
2996	NASDAQ	TROW	Tue, May 4, 2004	25.66	25.82	25.08	25.53
2995	NASDAQ	TROW	Mon, May 3, 2004	25.57	25.77	25.39	25.62
2994	NASDAQ	TROW	Fri, Apr 30, 2004	25.87	26.04	25.39	25.64
2993	NASDAQ	TROW	Thu, Apr 29, 2004	26.09	26.32	25.58	25.83
2992	NASDAQ	TROW	Wed, Apr 28, 2004	26.22	26.35	25.53	25.99
2991	NASDAQ	TROW	Tue, Apr 27, 2004	25.51	26.53	25.38	26.40
2990	NASDAQ	TROW	Mon, Apr 26, 2004	24.78	25.18	24.71	25.13
2989	NASDAQ	TROW	Fri, Apr 23, 2004	24.81	25.17	24.75	24.82
2988	NASDAQ	TROW	Thu, Apr 22, 2004	24.51	25.13	24.25	24.99
2987	NASDAQ	TROW	Wed, Apr 21, 2004	25.03	25.10	24.28	24.36
2986	NASDAQ	TROW	Tue, Apr 20, 2004	25.42	25.78	25.02	25.06
2985	NASDAQ	TROW	Mon, Apr 19, 2004	25.68	25.76	25.15	25.51
2984	NASDAQ	TROW	Fri, Apr 16, 2004	25.49	25.92	25.49	25.74
2983	NASDAQ	TROW	Thu, Apr 15, 2004	25.76	26.00	25.45	25.64
2982	NASDAQ	TROW	Wed, Apr 14, 2004	26.04	26.32	25.38	25.64
2981	NASDAQ	TROW	Tue, Apr 13, 2004	26.93	27.11	25.98	26.13
2980	NASDAQ	TROW	Mon, Apr 12, 2004	26.61	27.10	26.57	26.95
2979	NASDAQ	TROW	Thu, Apr 8, 2004	27.24	27.25	26.57	26.76
2978	NASDAQ	TROW	Wed, Apr 7, 2004	27.41	27.45	27.13	27.29
2977	NASDAQ	TROW	Tue, Apr 6, 2004	27.28	27.46	27.23	27.45
2976	NASDAQ	TROW	Mon, Apr 5, 2004	27.23	27.46	27.10	27.43
2975	NASDAQ	TROW	Fri, Apr 2, 2004	27.08	27.38	26.80	27.20
2974	NASDAQ	TROW	Thu, Apr 1, 2004	26.96	27.09	26.36	26.94
2973	NASDAQ	TROW	Wed, Mar 31, 2004	26.96	27.00	26.47	26.92
2972	NASDAQ	TROW	Tue, Mar 30, 2004	26.79	27.10	26.61	26.91
2971	NASDAQ	TROW	Mon, Mar 29, 2004	26.16	26.84	26.07	26.72
2970	NASDAQ	TROW	Fri, Mar 26, 2004	26.10	26.25	25.96	26.04
2969	NASDAQ	TROW	Thu, Mar 25, 2004	25.72	26.25	25.72	26.06
2968	NASDAQ	TROW	Wed, Mar 24, 2004	25.80	25.92	25.42	25.80
2967	NASDAQ	TROW	Tue, Mar 23, 2004	25.95	26.10	25.65	25.80
2966	NASDAQ	TROW	Mon, Mar 22, 2004	26.45	26.57	25.53	25.87
2965	NASDAQ	TROW	Fri, Mar 19, 2004	26.36	26.94	26.17	26.51
2964	NASDAQ	TROW	Thu, Mar 18, 2004	26.85	26.88	26.18	26.56
2963	NASDAQ	TROW	Wed, Mar 17, 2004	26.90	27.03	26.49	26.89
2962	NASDAQ	TROW	Tue, Mar 16, 2004	26.27	26.87	26.20	26.38
2961	NASDAQ	TROW	Mon, Mar 15, 2004	26.89	26.90	26.07	26.25
2960	NASDAQ	TROW	Fri, Mar 12, 2004	26.45	26.82	26.39	26.81
2959	NASDAQ	TROW	Thu, Mar 11, 2004	27.03	27.45	26.40	26.41
2958	NASDAQ	TROW	Wed, Mar 10, 2004	27.55	27.82	27.06	27.29
2957	NASDAQ	TROW	Tue, Mar 9, 2004	27.60	27.67	27.40	27.64
2956	NASDAQ	TROW	Mon, Mar 8, 2004	27.89	28.17	27.45	27.60
2955	NASDAQ	TROW	Fri, Mar 5, 2004	27.49	28.47	27.48	27.89
2954	NASDAQ	TROW	Thu, Mar 4, 2004	27.31	27.85	27.30	27.59
2953	NASDAQ	TROW	Wed, Mar 3, 2004	27.00	27.40	26.75	27.39
2952	NASDAQ	TROW	Tue, Mar 2, 2004	26.74	27.17	26.66	27.05
2951	NASDAQ	TROW	Mon, Mar 1, 2004	26.35	26.70	26.18	26.70
2950	NASDAQ	TROW	Fri, Feb 27, 2004	25.85	26.35	25.84	26.30
2949	NASDAQ	TROW	Thu, Feb 26, 2004	25.59	25.96	25.41	25.85
2948	NASDAQ	TROW	Wed, Feb 25, 2004	25.52	25.73	25.33	25.61
2947	NASDAQ	TROW	Tue, Feb 24, 2004	25.47	25.65	25.16	25.43
2946	NASDAQ	TROW	Mon, Feb 23, 2004	25.60	25.72	25.45	25.47
2945	NASDAQ	TROW	Fri, Feb 20, 2004	25.80	25.86	25.35	25.54
2944	NASDAQ	TROW	Thu, Feb 19, 2004	26.53	26.63	25.93	25.94
2943	NASDAQ	TROW	Wed, Feb 18, 2004	26.38	26.55	26.22	26.42
2942	NASDAQ	TROW	Tue, Feb 17, 2004	26.22	26.58	26.18	26.45
2941	NASDAQ	TROW	Fri, Feb 13, 2004	26.51	26.56	26.06	26.18
2940	NASDAQ	TROW	Thu, Feb 12, 2004	26.35	26.55	26.12	26.25
2939	NASDAQ	TROW	Wed, Feb 11, 2004	25.75	26.65	25.67	26.64
2938	NASDAQ	TROW	Tue, Feb 10, 2004	25.87	25.91	25.45	25.66
2937	NASDAQ	TROW	Mon, Feb 9, 2004	26.12	26.32	25.83	25.84
2936	NASDAQ	TROW	Fri, Feb 6, 2004	25.09	25.72	25.07	25.70
2935	NASDAQ	TROW	Thu, Feb 5, 2004	25.73	25.73	25.02	25.17
2934	NASDAQ	TROW	Wed, Feb 4, 2004	26.25	26.25	25.27	25.38
2933	NASDAQ	TROW	Tue, Feb 3, 2004	26.61	26.68	26.12	26.25
2932	NASDAQ	TROW	Mon, Feb 2, 2004	25.96	26.59	25.81	26.05
2931	NASDAQ	TROW	Fri, Jan 30, 2004	26.12	26.25	25.81	26.08
2930	NASDAQ	TROW	Thu, Jan 29, 2004	25.48	26.38	25.48	26.38
2929	NASDAQ	TROW	Wed, Jan 28, 2004	26.36	26.63	25.66	25.71
2928	NASDAQ	TROW	Tue, Jan 27, 2004	26.84	26.84	26.27	26.41
2927	NASDAQ	TROW	Mon, Jan 26, 2004	26.67	26.84	26.37	26.84
2926	NASDAQ	TROW	Fri, Jan 23, 2004	26.59	26.79	26.42	26.65
2925	NASDAQ	TROW	Thu, Jan 22, 2004	26.88	27.03	26.46	26.61
2924	NASDAQ	TROW	Wed, Jan 21, 2004	26.15	26.88	25.78	26.81
2923	NASDAQ	TROW	Tue, Jan 20, 2004	25.71	26.15	25.68	26.13
2922	NASDAQ	TROW	Fri, Jan 16, 2004	25.52	25.75	25.48	25.72
2921	NASDAQ	TROW	Thu, Jan 15, 2004	25.28	25.59	25.21	25.49
2920	NASDAQ	TROW	Wed, Jan 14, 2004	24.98	25.25	24.64	25.25
2919	NASDAQ	TROW	Tue, Jan 13, 2004	24.59	24.75	24.48	24.65
2918	NASDAQ	TROW	Mon, Jan 12, 2004	24.49	24.59	24.16	24.54
2917	NASDAQ	TROW	Fri, Jan 9, 2004	24.70	24.88	24.43	24.47
2916	NASDAQ	TROW	Thu, Jan 8, 2004	24.35	24.96	24.33	24.83
2915	NASDAQ	TROW	Wed, Jan 7, 2004	24.30	24.47	24.00	24.37
2914	NASDAQ	TROW	Tue, Jan 6, 2004	24.30	24.60	24.05	24.20
2913	NASDAQ	TROW	Mon, Jan 5, 2004	24.17	24.63	24.13	24.27
2912	NASDAQ	TROW	Fri, Jan 2, 2004	23.76	24.25	23.67	24.20
2911	NASDAQ	TROW	Wed, Dec 31, 2003	23.57	23.80	23.45	23.71
2910	NASDAQ	TROW	Tue, Dec 30, 2003	23.37	23.61	23.30	23.58
2909	NASDAQ	TROW	Mon, Dec 29, 2003	22.81	23.45	22.78	23.38
2908	NASDAQ	TROW	Fri, Dec 26, 2003	22.88	23.02	22.80	22.92
2907	NASDAQ	TROW	Wed, Dec 24, 2003	23.00	23.07	22.83	22.94
2906	NASDAQ	TROW	Tue, Dec 23, 2003	22.73	23.13	22.68	23.01
2905	NASDAQ	TROW	Mon, Dec 22, 2003	22.77	22.92	22.63	22.89
2904	NASDAQ	TROW	Fri, Dec 19, 2003	22.27	23.00	22.23	22.70
2903	NASDAQ	TROW	Thu, Dec 18, 2003	21.89	22.34	21.72	22.20
2902	NASDAQ	TROW	Wed, Dec 17, 2003	21.76	21.86	21.55	21.86
2901	NASDAQ	TROW	Tue, Dec 16, 2003	21.67	21.94	21.57	21.81
2900	NASDAQ	TROW	Mon, Dec 15, 2003	21.90	22.16	21.70	21.70
2899	NASDAQ	TROW	Fri, Dec 12, 2003	21.76	21.87	21.58	21.85
2898	NASDAQ	TROW	Thu, Dec 11, 2003	21.39	21.76	21.35	21.73
2897	NASDAQ	TROW	Wed, Dec 10, 2003	21.70	21.79	21.40	21.47
2896	NASDAQ	TROW	Tue, Dec 9, 2003	21.87	21.97	21.70	21.75
2895	NASDAQ	TROW	Mon, Dec 8, 2003	21.36	22.13	21.36	21.83
2894	NASDAQ	TROW	Fri, Dec 5, 2003	21.42	21.48	21.14	21.23
2893	NASDAQ	TROW	Thu, Dec 4, 2003	21.58	21.76	21.33	21.55
2892	NASDAQ	TROW	Wed, Dec 3, 2003	21.63	21.74	21.42	21.55
2891	NASDAQ	TROW	Tue, Dec 2, 2003	21.77	21.81	21.42	21.56
2890	NASDAQ	TROW	Mon, Dec 1, 2003	21.09	21.54	21.03	21.47
2889	NASDAQ	TROW	Fri, Nov 28, 2003	21.03	21.09	20.95	21.02
2888	NASDAQ	TROW	Wed, Nov 26, 2003	21.00	21.09	20.75	20.99
2887	NASDAQ	TROW	Tue, Nov 25, 2003	20.58	21.18	20.48	20.93
2886	NASDAQ	TROW	Mon, Nov 24, 2003	20.45	21.26	20.30	21.01
2885	NASDAQ	TROW	Fri, Nov 21, 2003	20.10	20.51	20.03	20.26
2884	NASDAQ	TROW	Thu, Nov 20, 2003	20.58	20.58	20.00	20.03
2883	NASDAQ	TROW	Wed, Nov 19, 2003	20.77	20.81	20.24	20.57
2882	NASDAQ	TROW	Tue, Nov 18, 2003	20.96	21.27	20.71	20.75
2881	NASDAQ	TROW	Mon, Nov 17, 2003	21.13	21.13	20.64	20.90
2880	NASDAQ	TROW	Fri, Nov 14, 2003	21.85	21.85	21.16	21.19
2879	NASDAQ	TROW	Thu, Nov 13, 2003	21.86	22.05	21.62	21.82
2878	NASDAQ	TROW	Wed, Nov 12, 2003	21.87	22.14	21.65	22.05
2877	NASDAQ	TROW	Tue, Nov 11, 2003	21.88	21.92	21.66	21.70
2876	NASDAQ	TROW	Mon, Nov 10, 2003	22.12	22.13	21.86	21.92
2875	NASDAQ	TROW	Fri, Nov 7, 2003	21.84	22.24	21.76	22.05
2874	NASDAQ	TROW	Thu, Nov 6, 2003	20.96	21.86	20.91	21.78
2873	NASDAQ	TROW	Wed, Nov 5, 2003	20.65	20.65	19.87	20.23
2872	NASDAQ	TROW	Tue, Nov 4, 2003	20.48	20.64	20.38	20.64
2871	NASDAQ	TROW	Mon, Nov 3, 2003	20.51	20.65	20.43	20.52
2870	NASDAQ	TROW	Fri, Oct 31, 2003	20.35	20.59	20.04	20.47
2869	NASDAQ	TROW	Thu, Oct 30, 2003	21.00	21.10	20.25	20.35
2868	NASDAQ	TROW	Wed, Oct 29, 2003	20.82	20.96	20.67	20.82
2867	NASDAQ	TROW	Tue, Oct 28, 2003	20.24	20.89	20.15	20.86
2866	NASDAQ	TROW	Mon, Oct 27, 2003	19.86	20.33	19.72	20.23
2865	NASDAQ	TROW	Fri, Oct 24, 2003	20.30	20.48	19.67	19.75
2864	NASDAQ	TROW	Thu, Oct 23, 2003	20.23	20.39	20.15	20.28
2863	NASDAQ	TROW	Wed, Oct 22, 2003	20.68	20.68	20.29	20.36
2862	NASDAQ	TROW	Tue, Oct 21, 2003	20.88	20.92	20.63	20.69
2861	NASDAQ	TROW	Mon, Oct 20, 2003	20.98	21.14	20.77	20.87
2860	NASDAQ	TROW	Fri, Oct 17, 2003	21.23	21.39	20.93	21.00
2859	NASDAQ	TROW	Thu, Oct 16, 2003	21.42	21.50	21.09	21.17
2858	NASDAQ	TROW	Wed, Oct 15, 2003	21.63	21.88	21.37	21.45
2857	NASDAQ	TROW	Tue, Oct 14, 2003	21.49	21.73	21.42	21.65
2856	NASDAQ	TROW	Mon, Oct 13, 2003	21.22	21.78	21.14	21.63
2855	NASDAQ	TROW	Fri, Oct 10, 2003	21.25	21.43	21.15	21.15
2854	NASDAQ	TROW	Thu, Oct 9, 2003	21.08	21.55	21.08	21.24
2853	NASDAQ	TROW	Wed, Oct 8, 2003	21.18	21.18	20.96	21.00
2852	NASDAQ	TROW	Tue, Oct 7, 2003	20.80	21.22	20.72	21.10
2851	NASDAQ	TROW	Mon, Oct 6, 2003	20.68	20.97	20.56	20.87
2850	NASDAQ	TROW	Fri, Oct 3, 2003	20.92	20.93	20.60	20.73
2849	NASDAQ	TROW	Thu, Oct 2, 2003	21.01	21.33	20.15	20.48
2848	NASDAQ	TROW	Wed, Oct 1, 2003	20.65	21.06	20.55	21.03
2847	NASDAQ	TROW	Tue, Sep 30, 2003	20.98	21.00	20.32	20.64
2846	NASDAQ	TROW	Mon, Sep 29, 2003	20.90	21.21	20.72	21.00
2845	NASDAQ	TROW	Fri, Sep 26, 2003	21.35	21.44	20.81	20.85
2844	NASDAQ	TROW	Thu, Sep 25, 2003	21.26	21.70	21.15	21.41
2843	NASDAQ	TROW	Wed, Sep 24, 2003	21.93	22.00	21.29	21.45
2842	NASDAQ	TROW	Tue, Sep 23, 2003	21.73	22.08	21.63	22.00
2841	NASDAQ	TROW	Mon, Sep 22, 2003	21.88	21.93	21.54	21.74
2840	NASDAQ	TROW	Fri, Sep 19, 2003	22.15	22.41	21.94	22.05
2839	NASDAQ	TROW	Thu, Sep 18, 2003	21.55	22.38	21.55	22.38
2838	NASDAQ	TROW	Wed, Sep 17, 2003	21.59	21.94	21.57	21.72
2837	NASDAQ	TROW	Tue, Sep 16, 2003	21.15	21.67	21.09	21.62
2836	NASDAQ	TROW	Mon, Sep 15, 2003	21.00	21.21	20.96	21.14
2835	NASDAQ	TROW	Fri, Sep 12, 2003	20.90	21.06	20.79	21.06
2834	NASDAQ	TROW	Thu, Sep 11, 2003	20.82	21.25	20.82	20.95
2833	NASDAQ	TROW	Wed, Sep 10, 2003	21.10	21.17	20.72	20.81
2832	NASDAQ	TROW	Tue, Sep 9, 2003	21.05	21.17	20.93	21.16
2831	NASDAQ	TROW	Mon, Sep 8, 2003	20.90	21.13	20.88	21.10
2830	NASDAQ	TROW	Fri, Sep 5, 2003	21.36	21.51	20.96	21.03
2829	NASDAQ	TROW	Thu, Sep 4, 2003	21.53	21.60	21.23	21.37
2828	NASDAQ	TROW	Wed, Sep 3, 2003	21.98	22.04	21.46	21.55
2827	NASDAQ	TROW	Tue, Sep 2, 2003	21.24	21.99	21.13	21.94
2826	NASDAQ	TROW	Fri, Aug 29, 2003	21.03	21.29	20.93	21.29
2825	NASDAQ	TROW	Thu, Aug 28, 2003	20.78	21.13	20.72	21.05
2824	NASDAQ	TROW	Wed, Aug 27, 2003	20.94	21.07	20.72	20.93
2823	NASDAQ	TROW	Tue, Aug 26, 2003	21.08	21.10	20.58	20.98
2822	NASDAQ	TROW	Mon, Aug 25, 2003	21.22	21.25	20.79	21.07
2821	NASDAQ	TROW	Fri, Aug 22, 2003	21.56	21.91	21.21	21.22
2820	NASDAQ	TROW	Thu, Aug 21, 2003	21.54	21.68	21.26	21.51
2819	NASDAQ	TROW	Wed, Aug 20, 2003	21.61	21.61	21.32	21.42
2818	NASDAQ	TROW	Tue, Aug 19, 2003	21.70	21.86	21.53	21.66
2817	NASDAQ	TROW	Mon, Aug 18, 2003	21.15	21.67	21.13	21.67
2816	NASDAQ	TROW	Fri, Aug 15, 2003	21.55	21.55	20.24	21.27
2815	NASDAQ	TROW	Thu, Aug 14, 2003	21.13	21.61	21.10	21.51
2814	NASDAQ	TROW	Wed, Aug 13, 2003	20.90	21.30	20.90	21.10
2813	NASDAQ	TROW	Tue, Aug 12, 2003	20.37	20.99	20.37	20.98
2812	NASDAQ	TROW	Mon, Aug 11, 2003	20.51	20.77	20.29	20.43
2811	NASDAQ	TROW	Fri, Aug 8, 2003	20.16	20.63	20.16	20.49
2810	NASDAQ	TROW	Thu, Aug 7, 2003	20.00	20.22	19.91	20.21
2809	NASDAQ	TROW	Wed, Aug 6, 2003	19.48	20.08	19.37	20.02
2808	NASDAQ	TROW	Tue, Aug 5, 2003	19.86	20.02	19.44	19.54
2807	NASDAQ	TROW	Mon, Aug 4, 2003	19.57	20.05	19.19	19.92
2806	NASDAQ	TROW	Fri, Aug 1, 2003	20.20	20.21	19.57	19.68
2805	NASDAQ	TROW	Thu, Jul 31, 2003	19.90	20.59	19.89	20.26
2804	NASDAQ	TROW	Wed, Jul 30, 2003	19.73	19.85	19.56	19.77
2803	NASDAQ	TROW	Tue, Jul 29, 2003	20.15	20.15	19.65	19.79
2802	NASDAQ	TROW	Mon, Jul 28, 2003	20.24	20.41	20.04	20.07
2801	NASDAQ	TROW	Fri, Jul 25, 2003	20.01	20.25	19.70	20.18
2800	NASDAQ	TROW	Thu, Jul 24, 2003	19.90	20.13	19.66	19.73
2799	NASDAQ	TROW	Wed, Jul 23, 2003	19.78	19.79	19.47	19.70
2798	NASDAQ	TROW	Tue, Jul 22, 2003	19.46	19.80	19.32	19.77
2797	NASDAQ	TROW	Mon, Jul 21, 2003	19.93	19.93	19.40	19.50
2796	NASDAQ	TROW	Fri, Jul 18, 2003	19.69	19.93	19.48	19.88
2795	NASDAQ	TROW	Thu, Jul 17, 2003	19.94	19.95	19.34	19.49
2794	NASDAQ	TROW	Wed, Jul 16, 2003	20.31	20.33	19.84	19.91
2793	NASDAQ	TROW	Tue, Jul 15, 2003	20.27	20.59	20.19	20.30
2792	NASDAQ	TROW	Mon, Jul 14, 2003	20.00	20.40	19.93	20.31
2791	NASDAQ	TROW	Fri, Jul 11, 2003	19.86	19.93	19.61	19.85
2790	NASDAQ	TROW	Thu, Jul 10, 2003	20.40	20.41	19.78	19.93
2789	NASDAQ	TROW	Wed, Jul 9, 2003	20.47	20.50	20.20	20.44
2788	NASDAQ	TROW	Tue, Jul 8, 2003	20.08	20.59	19.95	20.55
2787	NASDAQ	TROW	Mon, Jul 7, 2003	19.44	20.13	19.44	20.09
2786	NASDAQ	TROW	Thu, Jul 3, 2003	19.23	19.56	19.21	19.44
2785	NASDAQ	TROW	Wed, Jul 2, 2003	19.17	19.45	19.05	19.40
2784	NASDAQ	TROW	Tue, Jul 1, 2003	18.79	19.25	18.71	19.23
2783	NASDAQ	TROW	Mon, Jun 30, 2003	18.79	19.16	18.79	18.89
2782	NASDAQ	TROW	Fri, Jun 27, 2003	18.81	19.17	18.80	18.81
2781	NASDAQ	TROW	Thu, Jun 26, 2003	18.27	18.89	18.27	18.82
2780	NASDAQ	TROW	Wed, Jun 25, 2003	18.28	18.64	18.21	18.26
2779	NASDAQ	TROW	Tue, Jun 24, 2003	18.09	18.38	17.87	18.26
2778	NASDAQ	TROW	Mon, Jun 23, 2003	18.23	18.30	17.73	17.98
2777	NASDAQ	TROW	Fri, Jun 20, 2003	18.50	18.57	18.22	18.24
2776	NASDAQ	TROW	Thu, Jun 19, 2003	18.95	19.00	18.25	18.37
2775	NASDAQ	TROW	Wed, Jun 18, 2003	19.20	19.24	18.80	18.94
2774	NASDAQ	TROW	Tue, Jun 17, 2003	19.20	19.50	18.98	19.40
2773	NASDAQ	TROW	Mon, Jun 16, 2003	18.63	19.53	18.56	19.25
2772	NASDAQ	TROW	Fri, Jun 13, 2003	18.98	19.04	18.30	18.56
2771	NASDAQ	TROW	Thu, Jun 12, 2003	18.99	19.22	18.89	19.00
2770	NASDAQ	TROW	Wed, Jun 11, 2003	18.75	19.07	18.66	18.97
2769	NASDAQ	TROW	Tue, Jun 10, 2003	18.74	18.89	18.54	18.70
2768	NASDAQ	TROW	Mon, Jun 9, 2003	19.00	19.11	18.38	18.52
2767	NASDAQ	TROW	Fri, Jun 6, 2003	19.06	19.70	19.02	19.12
2766	NASDAQ	TROW	Thu, Jun 5, 2003	18.64	18.95	18.58	18.95
2765	NASDAQ	TROW	Wed, Jun 4, 2003	18.20	18.72	18.08	18.69
2764	NASDAQ	TROW	Tue, Jun 3, 2003	18.22	18.30	18.01	18.20
2763	NASDAQ	TROW	Mon, Jun 2, 2003	18.30	18.72	18.07	18.30
2762	NASDAQ	TROW	Fri, May 30, 2003	17.41	18.36	17.35	18.36
2761	NASDAQ	TROW	Thu, May 29, 2003	17.06	17.40	17.02	17.20
2760	NASDAQ	TROW	Wed, May 28, 2003	16.66	17.11	16.60	17.02
2759	NASDAQ	TROW	Tue, May 27, 2003	16.13	16.67	16.10	16.65
2758	NASDAQ	TROW	Fri, May 23, 2003	16.05	16.27	16.01	16.20
2757	NASDAQ	TROW	Thu, May 22, 2003	15.93	16.21	15.91	16.05
2756	NASDAQ	TROW	Wed, May 21, 2003	15.78	16.08	15.75	15.94
2755	NASDAQ	TROW	Tue, May 20, 2003	15.70	15.90	15.67	15.87
2754	NASDAQ	TROW	Mon, May 19, 2003	15.99	16.05	15.50	15.64
2753	NASDAQ	TROW	Fri, May 16, 2003	15.89	16.00	15.75	15.91
2752	NASDAQ	TROW	Thu, May 15, 2003	15.44	15.84	15.43	15.82
2751	NASDAQ	TROW	Wed, May 14, 2003	15.46	15.50	15.38	15.46
2750	NASDAQ	TROW	Tue, May 13, 2003	15.30	15.55	15.29	15.41
2749	NASDAQ	TROW	Mon, May 12, 2003	15.06	15.44	15.00	15.30
2748	NASDAQ	TROW	Fri, May 9, 2003	15.16	15.18	14.99	15.13
2747	NASDAQ	TROW	Thu, May 8, 2003	15.32	15.32	15.01	15.07
2746	NASDAQ	TROW	Wed, May 7, 2003	15.48	15.55	15.26	15.45
2745	NASDAQ	TROW	Tue, May 6, 2003	15.27	15.64	15.23	15.49
2744	NASDAQ	TROW	Mon, May 5, 2003	15.38	15.49	15.22	15.29
2743	NASDAQ	TROW	Fri, May 2, 2003	15.09	15.47	15.00	15.41
2742	NASDAQ	TROW	Thu, May 1, 2003	15.17	15.27	14.91	15.10
2741	NASDAQ	TROW	Wed, Apr 30, 2003	15.18	15.35	14.96	15.26
2740	NASDAQ	TROW	Tue, Apr 29, 2003	15.24	15.49	15.01	15.20
2739	NASDAQ	TROW	Mon, Apr 28, 2003	14.87	15.50	14.80	15.31
2738	NASDAQ	TROW	Fri, Apr 25, 2003	14.89	15.00	14.66	14.83
2737	NASDAQ	TROW	Thu, Apr 24, 2003	15.13	15.14	14.73	14.82
2736	NASDAQ	TROW	Wed, Apr 23, 2003	15.30	15.32	15.02	15.22
2735	NASDAQ	TROW	Tue, Apr 22, 2003	14.39	15.19	14.17	15.17
2734	NASDAQ	TROW	Mon, Apr 21, 2003	14.34	14.42	14.18	14.34
2733	NASDAQ	TROW	Thu, Apr 17, 2003	14.37	14.40	14.21	14.31
2732	NASDAQ	TROW	Wed, Apr 16, 2003	14.64	14.87	14.18	14.22
2731	NASDAQ	TROW	Tue, Apr 15, 2003	14.25	14.79	14.25	14.77
2730	NASDAQ	TROW	Mon, Apr 14, 2003	13.75	14.38	13.70	14.37
2729	NASDAQ	TROW	Fri, Apr 11, 2003	13.64	13.95	13.63	13.70
2728	NASDAQ	TROW	Thu, Apr 10, 2003	13.23	13.70	13.10	13.64
2727	NASDAQ	TROW	Wed, Apr 9, 2003	14.21	14.50	13.93	13.93
2726	NASDAQ	TROW	Tue, Apr 8, 2003	14.35	14.39	14.14	14.21
2725	NASDAQ	TROW	Mon, Apr 7, 2003	14.90	15.18	14.33	14.35
2724	NASDAQ	TROW	Fri, Apr 4, 2003	14.26	14.41	14.23	14.35
2723	NASDAQ	TROW	Thu, Apr 3, 2003	14.54	14.54	14.08	14.27
2722	NASDAQ	TROW	Wed, Apr 2, 2003	14.14	14.31	14.01	14.23
2721	NASDAQ	TROW	Tue, Apr 1, 2003	13.66	13.88	13.45	13.83
2720	NASDAQ	TROW	Mon, Mar 31, 2003	13.69	13.70	13.28	13.56
2719	NASDAQ	TROW	Fri, Mar 28, 2003	13.52	13.90	13.52	13.74
2718	NASDAQ	TROW	Thu, Mar 27, 2003	13.98	14.04	13.68	13.84
2717	NASDAQ	TROW	Wed, Mar 26, 2003	14.25	14.25	13.88	14.02
2716	NASDAQ	TROW	Tue, Mar 25, 2003	13.95	14.23	13.91	14.07
2715	NASDAQ	TROW	Mon, Mar 24, 2003	14.50	14.50	13.82	13.98
2714	NASDAQ	TROW	Fri, Mar 21, 2003	14.35	14.73	14.06	14.71
2713	NASDAQ	TROW	Thu, Mar 20, 2003	13.99	14.18	13.65	14.10
2712	NASDAQ	TROW	Wed, Mar 19, 2003	13.89	14.01	13.73	13.98
2711	NASDAQ	TROW	Tue, Mar 18, 2003	13.80	13.97	13.61	13.97
2710	NASDAQ	TROW	Mon, Mar 17, 2003	12.97	13.79	12.80	13.78
2709	NASDAQ	TROW	Fri, Mar 14, 2003	12.97	13.33	12.90	12.95
2708	NASDAQ	TROW	Thu, Mar 13, 2003	12.49	12.94	12.36	12.91
2707	NASDAQ	TROW	Wed, Mar 12, 2003	12.18	12.21	11.86	12.20
2706	NASDAQ	TROW	Tue, Mar 11, 2003	12.51	12.61	12.15	12.15
2705	NASDAQ	TROW	Mon, Mar 10, 2003	12.93	12.95	12.49	12.53
2704	NASDAQ	TROW	Fri, Mar 7, 2003	12.59	13.14	12.50	13.05
2703	NASDAQ	TROW	Thu, Mar 6, 2003	12.65	12.81	12.60	12.64
2702	NASDAQ	TROW	Wed, Mar 5, 2003	12.69	12.81	12.61	12.78
2701	NASDAQ	TROW	Tue, Mar 4, 2003	12.88	12.91	12.61	12.64
2700	NASDAQ	TROW	Mon, Mar 3, 2003	13.07	13.17	12.80	12.89
2699	NASDAQ	TROW	Fri, Feb 28, 2003	12.79	13.02	12.77	12.86
2698	NASDAQ	TROW	Thu, Feb 27, 2003	12.56	12.85	12.51	12.76
2697	NASDAQ	TROW	Wed, Feb 26, 2003	12.82	12.82	12.43	12.51
2696	NASDAQ	TROW	Tue, Feb 25, 2003	12.55	12.84	12.39	12.78
2695	NASDAQ	TROW	Mon, Feb 24, 2003	13.03	13.15	12.69	12.70
2694	NASDAQ	TROW	Fri, Feb 21, 2003	12.93	13.12	12.66	13.04
2693	NASDAQ	TROW	Thu, Feb 20, 2003	12.81	12.93	12.73	12.74
2692	NASDAQ	TROW	Wed, Feb 19, 2003	12.85	12.85	12.64	12.79
2691	NASDAQ	TROW	Tue, Feb 18, 2003	12.52	12.95	12.50	12.87
2690	NASDAQ	TROW	Fri, Feb 14, 2003	12.43	12.54	12.20	12.50
2689	NASDAQ	TROW	Thu, Feb 13, 2003	12.40	12.41	12.16	12.22
2688	NASDAQ	TROW	Wed, Feb 12, 2003	12.43	12.58	12.29	12.32
2687	NASDAQ	TROW	Tue, Feb 11, 2003	12.56	12.63	12.37	12.42
2686	NASDAQ	TROW	Mon, Feb 10, 2003	12.54	12.62	12.23	12.53
2685	NASDAQ	TROW	Fri, Feb 7, 2003	12.81	12.92	12.51	12.54
2684	NASDAQ	TROW	Thu, Feb 6, 2003	12.96	13.03	12.69	12.73
2683	NASDAQ	TROW	Wed, Feb 5, 2003	13.10	13.32	12.98	13.08
2682	NASDAQ	TROW	Tue, Feb 4, 2003	13.31	13.32	13.01	13.09
2681	NASDAQ	TROW	Mon, Feb 3, 2003	13.51	13.79	13.32	13.40
2680	NASDAQ	TROW	Fri, Jan 31, 2003	12.81	13.39	12.78	13.37
2679	NASDAQ	TROW	Thu, Jan 30, 2003	13.00	13.13	12.61	12.66
2678	NASDAQ	TROW	Wed, Jan 29, 2003	13.21	13.21	12.77	13.03
2677	NASDAQ	TROW	Tue, Jan 28, 2003	13.10	13.35	13.08	13.24
2676	NASDAQ	TROW	Mon, Jan 27, 2003	12.80	13.20	12.77	13.06
2675	NASDAQ	TROW	Fri, Jan 24, 2003	13.46	13.47	12.80	12.95
2674	NASDAQ	TROW	Thu, Jan 23, 2003	13.49	13.75	13.36	13.47
2673	NASDAQ	TROW	Wed, Jan 22, 2003	13.74	13.77	13.40	13.41
2672	NASDAQ	TROW	Tue, Jan 21, 2003	14.13	14.20	13.66	13.75
2671	NASDAQ	TROW	Fri, Jan 17, 2003	14.25	14.33	13.94	14.10
2670	NASDAQ	TROW	Thu, Jan 16, 2003	14.74	14.79	14.28	14.35
2669	NASDAQ	TROW	Wed, Jan 15, 2003	14.91	15.02	14.63	14.71
2668	NASDAQ	TROW	Tue, Jan 14, 2003	15.04	15.17	14.91	15.13
2667	NASDAQ	TROW	Mon, Jan 13, 2003	15.02	15.31	14.99	15.10
2666	NASDAQ	TROW	Fri, Jan 10, 2003	14.94	15.10	14.62	15.02
2665	NASDAQ	TROW	Thu, Jan 9, 2003	14.64	14.99	14.64	14.95
2664	NASDAQ	TROW	Wed, Jan 8, 2003	15.07	15.07	14.56	14.64
2663	NASDAQ	TROW	Tue, Jan 7, 2003	14.78	15.08	14.72	14.90
2662	NASDAQ	TROW	Mon, Jan 6, 2003	14.33	14.92	14.25	14.87
2661	NASDAQ	TROW	Fri, Jan 3, 2003	14.33	14.40	14.17	14.27
2660	NASDAQ	TROW	Thu, Jan 2, 2003	13.65	14.35	13.64	14.33
2659	NASDAQ	TROW	Tue, Dec 31, 2002	13.68	13.79	13.43	13.64
2658	NASDAQ	TROW	Mon, Dec 30, 2002	13.96	14.00	13.54	13.72
2657	NASDAQ	TROW	Fri, Dec 27, 2002	14.14	14.19	13.77	13.84
2656	NASDAQ	TROW	Thu, Dec 26, 2002	14.13	14.37	14.03	14.19
2655	NASDAQ	TROW	Tue, Dec 24, 2002	14.25	14.29	14.05	14.09
2654	NASDAQ	TROW	Mon, Dec 23, 2002	14.20	14.50	14.18	14.40
2653	NASDAQ	TROW	Fri, Dec 20, 2002	14.18	14.50	13.73	14.39
2652	NASDAQ	TROW	Thu, Dec 19, 2002	14.15	14.43	13.92	14.04
2651	NASDAQ	TROW	Wed, Dec 18, 2002	14.38	14.50	14.06	14.21
2650	NASDAQ	TROW	Tue, Dec 17, 2002	14.65	14.73	14.31	14.46
2649	NASDAQ	TROW	Mon, Dec 16, 2002	14.20	14.67	14.18	14.65
2648	NASDAQ	TROW	Fri, Dec 13, 2002	14.40	14.43	14.10	14.18
2647	NASDAQ	TROW	Thu, Dec 12, 2002	14.45	14.62	14.27	14.45
2646	NASDAQ	TROW	Wed, Dec 11, 2002	14.45	14.64	14.33	14.44
2645	NASDAQ	TROW	Tue, Dec 10, 2002	14.50	14.68	14.35	14.50
2644	NASDAQ	TROW	Mon, Dec 9, 2002	14.84	14.84	14.44	14.47
2643	NASDAQ	TROW	Fri, Dec 6, 2002	14.78	15.04	14.53	14.90
2642	NASDAQ	TROW	Thu, Dec 5, 2002	15.33	15.35	14.79	14.88
2641	NASDAQ	TROW	Wed, Dec 4, 2002	15.48	15.49	15.02	15.30
2640	NASDAQ	TROW	Tue, Dec 3, 2002	15.43	15.60	15.28	15.48
2639	NASDAQ	TROW	Mon, Dec 2, 2002	15.32	15.84	15.29	15.53
2638	NASDAQ	TROW	Fri, Nov 29, 2002	15.36	15.50	15.18	15.19
2637	NASDAQ	TROW	Wed, Nov 27, 2002	14.78	15.41	14.77	15.37
2636	NASDAQ	TROW	Tue, Nov 26, 2002	15.00	15.25	14.75	14.77
2635	NASDAQ	TROW	Mon, Nov 25, 2002	15.23	15.48	15.12	15.38
2634	NASDAQ	TROW	Fri, Nov 22, 2002	15.17	15.40	14.88	15.26
2633	NASDAQ	TROW	Thu, Nov 21, 2002	14.43	15.35	14.40	15.16
2632	NASDAQ	TROW	Wed, Nov 20, 2002	13.81	14.50	13.81	14.41
2631	NASDAQ	TROW	Tue, Nov 19, 2002	13.89	14.08	13.78	13.98
2630	NASDAQ	TROW	Mon, Nov 18, 2002	14.30	14.44	13.97	13.99
2629	NASDAQ	TROW	Fri, Nov 15, 2002	14.15	14.43	14.02	14.33
2628	NASDAQ	TROW	Thu, Nov 14, 2002	13.62	14.26	13.62	14.26
2627	NASDAQ	TROW	Wed, Nov 13, 2002	13.56	13.91	13.25	13.58
2626	NASDAQ	TROW	Tue, Nov 12, 2002	13.21	13.72	13.05	13.60
2625	NASDAQ	TROW	Mon, Nov 11, 2002	13.58	13.60	13.17	13.20
2624	NASDAQ	TROW	Fri, Nov 8, 2002	13.85	14.03	13.57	13.70
2623	NASDAQ	TROW	Thu, Nov 7, 2002	14.39	14.57	13.81	13.86
2622	NASDAQ	TROW	Wed, Nov 6, 2002	14.39	14.63	14.09	14.59
2621	NASDAQ	TROW	Tue, Nov 5, 2002	14.68	14.75	14.13	14.37
2620	NASDAQ	TROW	Mon, Nov 4, 2002	14.34	14.93	14.25	14.64
2619	NASDAQ	TROW	Fri, Nov 1, 2002	14.00	14.41	13.73	14.39
2618	NASDAQ	TROW	Thu, Oct 31, 2002	13.85	14.20	13.60	14.12
2617	NASDAQ	TROW	Wed, Oct 30, 2002	13.63	13.99	13.42	13.88
2616	NASDAQ	TROW	Tue, Oct 29, 2002	13.57	13.75	13.33	13.64
2615	NASDAQ	TROW	Mon, Oct 28, 2002	14.00	14.47	13.93	14.25
2614	NASDAQ	TROW	Fri, Oct 25, 2002	12.99	14.06	12.99	13.98
2613	NASDAQ	TROW	Thu, Oct 24, 2002	14.11	14.20	13.42	13.42
2612	NASDAQ	TROW	Wed, Oct 23, 2002	13.73	13.80	13.20	13.72
2611	NASDAQ	TROW	Tue, Oct 22, 2002	14.07	14.10	13.56	13.70
2610	NASDAQ	TROW	Mon, Oct 21, 2002	13.58	14.33	13.35	14.30
2609	NASDAQ	TROW	Fri, Oct 18, 2002	14.01	14.31	13.95	14.21
2608	NASDAQ	TROW	Thu, Oct 17, 2002	13.66	14.28	13.61	14.13
2607	NASDAQ	TROW	Wed, Oct 16, 2002	13.70	13.72	13.23	13.36
2606	NASDAQ	TROW	Tue, Oct 15, 2002	13.20	13.90	13.03	13.79
2605	NASDAQ	TROW	Mon, Oct 14, 2002	11.86	12.69	11.83	12.60
2604	NASDAQ	TROW	Fri, Oct 11, 2002	11.75	12.74	11.74	12.43
2603	NASDAQ	TROW	Thu, Oct 10, 2002	10.72	11.74	10.63	11.74
2602	NASDAQ	TROW	Wed, Oct 9, 2002	11.37	11.44	10.72	10.73
2601	NASDAQ	TROW	Tue, Oct 8, 2002	10.85	11.79	10.85	11.57
2600	NASDAQ	TROW	Mon, Oct 7, 2002	11.42	11.66	10.73	10.88
2599	NASDAQ	TROW	Fri, Oct 4, 2002	11.97	12.33	11.45	11.50
2598	NASDAQ	TROW	Thu, Oct 3, 2002	12.76	12.83	11.98	12.13
2597	NASDAQ	TROW	Wed, Oct 2, 2002	13.00	13.09	12.56	12.58
2596	NASDAQ	TROW	Tue, Oct 1, 2002	12.60	13.04	12.10	13.01
2595	NASDAQ	TROW	Mon, Sep 30, 2002	12.71	12.72	12.24	12.48
2594	NASDAQ	TROW	Fri, Sep 27, 2002	12.98	13.20	12.66	12.75
2593	NASDAQ	TROW	Thu, Sep 26, 2002	12.82	13.24	12.74	13.16
2592	NASDAQ	TROW	Wed, Sep 25, 2002	12.59	12.94	12.35	12.82
2591	NASDAQ	TROW	Tue, Sep 24, 2002	12.50	12.95	12.50	12.55
2590	NASDAQ	TROW	Mon, Sep 23, 2002	12.63	12.79	12.34	12.72
2589	NASDAQ	TROW	Fri, Sep 20, 2002	13.07	13.11	12.63	12.65
2588	NASDAQ	TROW	Thu, Sep 19, 2002	13.07	13.07	12.65	12.66
2587	NASDAQ	TROW	Wed, Sep 18, 2002	12.94	13.38	12.81	13.23
2586	NASDAQ	TROW	Tue, Sep 17, 2002	13.53	13.65	13.08	13.11
2585	NASDAQ	TROW	Mon, Sep 16, 2002	13.46	13.58	13.28	13.50
2584	NASDAQ	TROW	Fri, Sep 13, 2002	13.27	13.56	13.27	13.50
2583	NASDAQ	TROW	Thu, Sep 12, 2002	13.95	14.00	13.43	13.53
2582	NASDAQ	TROW	Wed, Sep 11, 2002	14.24	14.50	13.96	13.97
2581	NASDAQ	TROW	Tue, Sep 10, 2002	14.37	14.37	13.94	14.15
2580	NASDAQ	TROW	Mon, Sep 9, 2002	13.72	14.32	13.43	14.22
2579	NASDAQ	TROW	Fri, Sep 6, 2002	13.56	13.81	13.50	13.72
2578	NASDAQ	TROW	Thu, Sep 5, 2002	13.41	13.45	13.17	13.37
2577	NASDAQ	TROW	Wed, Sep 4, 2002	13.45	13.77	13.28	13.70
2576	NASDAQ	TROW	Tue, Sep 3, 2002	14.08	14.09	13.25	13.30
2575	NASDAQ	TROW	Fri, Aug 30, 2002	14.03	14.44	13.98	14.15
2574	NASDAQ	TROW	Thu, Aug 29, 2002	13.74	14.24	13.59	14.16
2573	NASDAQ	TROW	Wed, Aug 28, 2002	14.32	14.50	13.71	13.95
2572	NASDAQ	TROW	Tue, Aug 27, 2002	14.31	14.69	14.30	14.43
2571	NASDAQ	TROW	Mon, Aug 26, 2002	14.09	14.50	13.96	14.45
2570	NASDAQ	TROW	Fri, Aug 23, 2002	14.31	14.39	14.03	14.09
2569	NASDAQ	TROW	Thu, Aug 22, 2002	14.31	14.53	14.07	14.40
2568	NASDAQ	TROW	Wed, Aug 21, 2002	14.15	14.44	13.68	14.28
2567	NASDAQ	TROW	Tue, Aug 20, 2002	14.33	14.36	14.03	14.03
2566	NASDAQ	TROW	Mon, Aug 19, 2002	13.64	14.32	13.62	14.28
2565	NASDAQ	TROW	Fri, Aug 16, 2002	13.86	13.93	13.65	13.71
2564	NASDAQ	TROW	Thu, Aug 15, 2002	13.73	14.10	13.54	13.89
2563	NASDAQ	TROW	Wed, Aug 14, 2002	13.25	13.84	13.04	13.84
2562	NASDAQ	TROW	Tue, Aug 13, 2002	13.60	13.93	13.23	13.24
2561	NASDAQ	TROW	Mon, Aug 12, 2002	13.59	13.77	13.28	13.66
2560	NASDAQ	TROW	Fri, Aug 9, 2002	13.15	13.89	13.05	13.67
2559	NASDAQ	TROW	Thu, Aug 8, 2002	12.78	13.60	12.70	13.43
2558	NASDAQ	TROW	Wed, Aug 7, 2002	12.60	13.00	12.38	12.68
2557	NASDAQ	TROW	Tue, Aug 6, 2002	12.15	12.87	12.10	12.56
2556	NASDAQ	TROW	Mon, Aug 5, 2002	12.65	12.73	12.03	12.09
2555	NASDAQ	TROW	Fri, Aug 2, 2002	13.28	13.32	12.71	12.83
2554	NASDAQ	TROW	Thu, Aug 1, 2002	13.44	13.56	13.08	13.13
2553	NASDAQ	TROW	Wed, Jul 31, 2002	13.72	13.81	13.35	13.52
2552	NASDAQ	TROW	Tue, Jul 30, 2002	13.57	13.88	13.10	13.67
2551	NASDAQ	TROW	Mon, Jul 29, 2002	12.58	13.57	12.50	13.51
2550	NASDAQ	TROW	Fri, Jul 26, 2002	12.29	12.52	12.04	12.38
2549	NASDAQ	TROW	Thu, Jul 25, 2002	12.44	12.65	12.07	12.30
2548	NASDAQ	TROW	Wed, Jul 24, 2002	11.54	12.53	10.75	12.50
2547	NASDAQ	TROW	Tue, Jul 23, 2002	12.60	12.64	11.56	11.72
2546	NASDAQ	TROW	Mon, Jul 22, 2002	12.39	12.75	12.32	12.32
2545	NASDAQ	TROW	Fri, Jul 19, 2002	13.48	13.48	12.41	12.63
2544	NASDAQ	TROW	Thu, Jul 18, 2002	14.43	14.49	13.79	13.79
2543	NASDAQ	TROW	Wed, Jul 17, 2002	14.38	14.88	14.04	14.40
2542	NASDAQ	TROW	Tue, Jul 16, 2002	14.53	14.65	14.08	14.24
2541	NASDAQ	TROW	Mon, Jul 15, 2002	14.73	14.73	14.01	14.56
2540	NASDAQ	TROW	Fri, Jul 12, 2002	14.71	15.03	14.55	14.80
2539	NASDAQ	TROW	Thu, Jul 11, 2002	14.72	14.90	14.41	14.81
2538	NASDAQ	TROW	Wed, Jul 10, 2002	15.31	15.50	14.72	14.79
2537	NASDAQ	TROW	Tue, Jul 9, 2002	15.91	16.00	14.95	15.00
2536	NASDAQ	TROW	Mon, Jul 8, 2002	16.40	16.48	15.82	15.89
2535	NASDAQ	TROW	Fri, Jul 5, 2002	15.51	16.45	15.48	16.35
2534	NASDAQ	TROW	Wed, Jul 3, 2002	15.66	15.84	15.22	15.51
2533	NASDAQ	TROW	Tue, Jul 2, 2002	16.08	16.08	15.55	15.66
2532	NASDAQ	TROW	Mon, Jul 1, 2002	16.45	16.81	15.98	16.02
2531	NASDAQ	TROW	Fri, Jun 28, 2002	16.53	16.86	16.44	16.44
2530	NASDAQ	TROW	Thu, Jun 27, 2002	15.93	16.58	15.88	16.57
2529	NASDAQ	TROW	Wed, Jun 26, 2002	15.56	16.10	15.27	15.93
2528	NASDAQ	TROW	Tue, Jun 25, 2002	16.17	16.56	16.05	16.10
2527	NASDAQ	TROW	Mon, Jun 24, 2002	15.94	16.15	15.53	16.00
2526	NASDAQ	TROW	Fri, Jun 21, 2002	15.75	16.66	15.75	16.02
2525	NASDAQ	TROW	Thu, Jun 20, 2002	16.65	16.92	16.28	16.43
2524	NASDAQ	TROW	Wed, Jun 19, 2002	17.05	17.25	16.60	16.70
2523	NASDAQ	TROW	Tue, Jun 18, 2002	17.37	17.49	17.17	17.39
2522	NASDAQ	TROW	Mon, Jun 17, 2002	16.60	17.37	16.60	17.36
2521	NASDAQ	TROW	Fri, Jun 14, 2002	16.43	16.54	15.79	16.45
2520	NASDAQ	TROW	Thu, Jun 13, 2002	16.61	16.75	16.30	16.33
2519	NASDAQ	TROW	Wed, Jun 12, 2002	17.07	17.07	16.37	16.71
2518	NASDAQ	TROW	Tue, Jun 11, 2002	17.32	17.56	16.91	17.06
2517	NASDAQ	TROW	Mon, Jun 10, 2002	17.30	17.48	17.20	17.25
2516	NASDAQ	TROW	Fri, Jun 7, 2002	17.35	17.65	17.03	17.45
2515	NASDAQ	TROW	Thu, Jun 6, 2002	17.94	17.95	17.12	17.37
2514	NASDAQ	TROW	Wed, Jun 5, 2002	17.48	17.94	17.35	17.94
2513	NASDAQ	TROW	Tue, Jun 4, 2002	17.55	17.75	17.31	17.54
2512	NASDAQ	TROW	Mon, Jun 3, 2002	18.19	18.20	17.49	17.56
2511	NASDAQ	TROW	Fri, May 31, 2002	17.96	18.36	17.94	18.06
2510	NASDAQ	TROW	Thu, May 30, 2002	18.10	18.22	17.80	17.88
2509	NASDAQ	TROW	Wed, May 29, 2002	18.20	18.33	17.94	18.12
2508	NASDAQ	TROW	Tue, May 28, 2002	18.27	18.40	18.06	18.17
2507	NASDAQ	TROW	Fri, May 24, 2002	18.40	18.57	18.20	18.27
2506	NASDAQ	TROW	Thu, May 23, 2002	18.10	18.56	17.83	18.49
2505	NASDAQ	TROW	Wed, May 22, 2002	18.00	18.16	17.93	18.00
2504	NASDAQ	TROW	Tue, May 21, 2002	18.45	18.74	18.05	18.05
2503	NASDAQ	TROW	Mon, May 20, 2002	19.00	19.00	18.42	18.42
2502	NASDAQ	TROW	Fri, May 17, 2002	18.71	19.15	18.68	19.10
2501	NASDAQ	TROW	Thu, May 16, 2002	19.00	19.00	18.73	18.88
2500	NASDAQ	TROW	Wed, May 15, 2002	18.85	19.04	18.58	18.93
2499	NASDAQ	TROW	Tue, May 14, 2002	18.50	19.02	18.41	18.90
2498	NASDAQ	TROW	Mon, May 13, 2002	17.88	18.58	17.88	18.42
2497	NASDAQ	TROW	Fri, May 10, 2002	18.44	18.44	17.85	17.87
2496	NASDAQ	TROW	Thu, May 9, 2002	18.09	18.52	18.01	18.38
2495	NASDAQ	TROW	Wed, May 8, 2002	17.42	18.26	17.32	18.16
2494	NASDAQ	TROW	Tue, May 7, 2002	16.86	17.35	16.86	17.27
2493	NASDAQ	TROW	Mon, May 6, 2002	17.65	17.80	16.87	16.91
2492	NASDAQ	TROW	Fri, May 3, 2002	17.88	18.01	17.58	17.70
2491	NASDAQ	TROW	Thu, May 2, 2002	17.40	17.92	17.39	17.76
2490	NASDAQ	TROW	Wed, May 1, 2002	17.53	17.80	17.20	17.64
2489	NASDAQ	TROW	Tue, Apr 30, 2002	17.13	17.80	17.04	17.54
2488	NASDAQ	TROW	Mon, Apr 29, 2002	17.38	17.71	17.26	17.34
2487	NASDAQ	TROW	Fri, Apr 26, 2002	17.46	17.52	17.24	17.42
2486	NASDAQ	TROW	Thu, Apr 25, 2002	17.51	17.65	17.00	17.24
2485	NASDAQ	TROW	Wed, Apr 24, 2002	17.88	18.15	17.53	17.58
2484	NASDAQ	TROW	Tue, Apr 23, 2002	18.37	18.39	17.78	17.80
2483	NASDAQ	TROW	Mon, Apr 22, 2002	19.00	19.04	18.38	18.38
2482	NASDAQ	TROW	Fri, Apr 19, 2002	18.70	19.20	18.63	19.01
2481	NASDAQ	TROW	Thu, Apr 18, 2002	19.16	19.58	18.68	18.73
2480	NASDAQ	TROW	Wed, Apr 17, 2002	18.95	19.38	18.80	19.18
2479	NASDAQ	TROW	Tue, Apr 16, 2002	18.80	19.22	18.80	19.08
2478	NASDAQ	TROW	Mon, Apr 15, 2002	19.14	19.15	18.64	18.82
2477	NASDAQ	TROW	Fri, Apr 12, 2002	18.45	19.11	18.19	18.92
2476	NASDAQ	TROW	Thu, Apr 11, 2002	19.15	19.25	18.32	18.49
2475	NASDAQ	TROW	Wed, Apr 10, 2002	19.10	19.42	18.98	19.17
2474	NASDAQ	TROW	Tue, Apr 9, 2002	19.22	19.33	18.83	19.07
2473	NASDAQ	TROW	Mon, Apr 8, 2002	19.08	19.12	18.77	19.11
2472	NASDAQ	TROW	Fri, Apr 5, 2002	19.10	19.44	19.08	19.20
2471	NASDAQ	TROW	Thu, Apr 4, 2002	19.24	19.37	18.90	19.13
2470	NASDAQ	TROW	Wed, Apr 3, 2002	19.40	19.47	19.02	19.24
2469	NASDAQ	TROW	Tue, Apr 2, 2002	19.33	19.47	19.13	19.41
2468	NASDAQ	TROW	Mon, Apr 1, 2002	19.50	19.50	19.05	19.42
2467	NASDAQ	TROW	Thu, Mar 28, 2002	19.16	19.70	18.56	19.47
2466	NASDAQ	TROW	Wed, Mar 27, 2002	19.17	19.74	19.17	19.46
2465	NASDAQ	TROW	Tue, Mar 26, 2002	18.93	19.60	18.93	19.34
2464	NASDAQ	TROW	Mon, Mar 25, 2002	19.30	19.40	18.97	19.11
2463	NASDAQ	TROW	Fri, Mar 22, 2002	19.82	19.85	19.27	19.33
2462	NASDAQ	TROW	Thu, Mar 21, 2002	19.88	20.00	19.64	19.86
2461	NASDAQ	TROW	Wed, Mar 20, 2002	20.29	20.29	19.88	19.97
2460	NASDAQ	TROW	Tue, Mar 19, 2002	20.39	20.63	20.27	20.35
2459	NASDAQ	TROW	Mon, Mar 18, 2002	20.30	20.69	20.29	20.42
2458	NASDAQ	TROW	Fri, Mar 15, 2002	20.71	20.71	20.19	20.52
2457	NASDAQ	TROW	Thu, Mar 14, 2002	20.39	20.63	20.26	20.40
2456	NASDAQ	TROW	Wed, Mar 13, 2002	20.21	20.32	19.93	20.27
2455	NASDAQ	TROW	Tue, Mar 12, 2002	20.29	20.37	20.10	20.25
2454	NASDAQ	TROW	Mon, Mar 11, 2002	20.70	20.76	20.30	20.41
2453	NASDAQ	TROW	Fri, Mar 8, 2002	20.62	21.11	20.60	20.71
2452	NASDAQ	TROW	Thu, Mar 7, 2002	20.98	21.35	20.42	20.61
2451	NASDAQ	TROW	Wed, Mar 6, 2002	20.82	21.17	20.41	20.98
2450	NASDAQ	TROW	Tue, Mar 5, 2002	20.35	21.25	20.25	21.00
2449	NASDAQ	TROW	Mon, Mar 4, 2002	20.25	20.98	20.25	20.71
2448	NASDAQ	TROW	Fri, Mar 1, 2002	20.01	20.25	19.79	20.19
2447	NASDAQ	TROW	Thu, Feb 28, 2002	19.75	20.13	19.75	19.91
2446	NASDAQ	TROW	Wed, Feb 27, 2002	19.44	19.84	19.44	19.83
2445	NASDAQ	TROW	Tue, Feb 26, 2002	19.31	19.46	19.10	19.38
2444	NASDAQ	TROW	Mon, Feb 25, 2002	18.86	19.45	18.84	19.31
2443	NASDAQ	TROW	Fri, Feb 22, 2002	18.70	18.94	18.59	18.89
2442	NASDAQ	TROW	Thu, Feb 21, 2002	19.00	19.30	18.73	18.76
2441	NASDAQ	TROW	Wed, Feb 20, 2002	18.48	19.17	18.35	19.10
2440	NASDAQ	TROW	Tue, Feb 19, 2002	19.02	19.07	18.44	18.49
2439	NASDAQ	TROW	Fri, Feb 15, 2002	19.45	19.51	19.02	19.02
2438	NASDAQ	TROW	Thu, Feb 14, 2002	19.65	19.77	19.32	19.54
2437	NASDAQ	TROW	Wed, Feb 13, 2002	19.40	19.73	19.25	19.65
2436	NASDAQ	TROW	Tue, Feb 12, 2002	19.21	19.30	19.05	19.19
2435	NASDAQ	TROW	Mon, Feb 11, 2002	19.00	19.45	18.84	19.24
2434	NASDAQ	TROW	Fri, Feb 8, 2002	18.80	19.32	18.61	19.31
2433	NASDAQ	TROW	Thu, Feb 7, 2002	18.52	18.87	18.41	18.69
2432	NASDAQ	TROW	Wed, Feb 6, 2002	18.97	19.21	18.46	18.52
2431	NASDAQ	TROW	Tue, Feb 5, 2002	19.18	19.20	18.87	19.04
2430	NASDAQ	TROW	Mon, Feb 4, 2002	19.33	19.35	19.01	19.22
2429	NASDAQ	TROW	Fri, Feb 1, 2002	18.43	19.71	18.33	19.37
2428	NASDAQ	TROW	Thu, Jan 31, 2002	18.09	18.87	18.09	18.79
2427	NASDAQ	TROW	Wed, Jan 30, 2002	17.69	18.19	17.36	18.14
2426	NASDAQ	TROW	Tue, Jan 29, 2002	18.34	18.51	17.56	17.73
2425	NASDAQ	TROW	Mon, Jan 28, 2002	18.40	18.41	18.05	18.39
2424	NASDAQ	TROW	Fri, Jan 25, 2002	17.98	18.27	17.72	18.18
2423	NASDAQ	TROW	Thu, Jan 24, 2002	17.86	18.29	17.65	18.10
2422	NASDAQ	TROW	Wed, Jan 23, 2002	17.91	18.02	17.80	17.90
2421	NASDAQ	TROW	Tue, Jan 22, 2002	18.15	18.28	17.91	18.05
2420	NASDAQ	TROW	Fri, Jan 18, 2002	18.10	18.40	18.05	18.13
2419	NASDAQ	TROW	Thu, Jan 17, 2002	18.00	18.37	17.98	18.31
2418	NASDAQ	TROW	Wed, Jan 16, 2002	18.47	18.47	18.02	18.02
2417	NASDAQ	TROW	Tue, Jan 15, 2002	18.35	18.57	18.35	18.49
2416	NASDAQ	TROW	Mon, Jan 14, 2002	18.74	18.75	18.33	18.39
2415	NASDAQ	TROW	Fri, Jan 11, 2002	18.61	18.83	18.51	18.69
2414	NASDAQ	TROW	Thu, Jan 10, 2002	18.33	18.46	18.08	18.43
2413	NASDAQ	TROW	Wed, Jan 9, 2002	18.05	18.52	18.05	18.24
2412	NASDAQ	TROW	Tue, Jan 8, 2002	18.22	18.23	17.93	18.08
2411	NASDAQ	TROW	Mon, Jan 7, 2002	18.10	18.36	18.00	18.12
2410	NASDAQ	TROW	Fri, Jan 4, 2002	17.55	18.22	17.55	18.11
2409	NASDAQ	TROW	Thu, Jan 3, 2002	17.29	17.60	17.29	17.60
2408	NASDAQ	TROW	Wed, Jan 2, 2002	17.33	17.35	16.92	17.26
2407	NASDAQ	TROW	Mon, Dec 31, 2001	17.10	17.62	17.10	17.37
2406	NASDAQ	TROW	Fri, Dec 28, 2001	16.84	17.24	16.84	17.17
2405	NASDAQ	TROW	Thu, Dec 27, 2001	16.89	17.09	16.81	16.84
2404	NASDAQ	TROW	Wed, Dec 26, 2001	16.82	17.33	16.82	16.99
2403	NASDAQ	TROW	Mon, Dec 24, 2001	17.00	17.19	16.95	17.11
2402	NASDAQ	TROW	Fri, Dec 21, 2001	16.91	17.24	16.55	17.07
2401	NASDAQ	TROW	Thu, Dec 20, 2001	16.67	16.95	16.58	16.71
2400	NASDAQ	TROW	Wed, Dec 19, 2001	16.25	16.83	16.25	16.65
2399	NASDAQ	TROW	Tue, Dec 18, 2001	16.40	16.60	16.34	16.37
2398	NASDAQ	TROW	Mon, Dec 17, 2001	16.50	16.55	16.33	16.43
2397	NASDAQ	TROW	Fri, Dec 14, 2001	16.83	16.88	16.49	16.53
2396	NASDAQ	TROW	Thu, Dec 13, 2001	16.80	16.96	16.70	16.82
2395	NASDAQ	TROW	Wed, Dec 12, 2001	17.09	17.13	16.60	16.82
2394	NASDAQ	TROW	Tue, Dec 11, 2001	16.93	17.27	16.75	17.09
2393	NASDAQ	TROW	Mon, Dec 10, 2001	17.19	17.38	16.91	16.93
2392	NASDAQ	TROW	Fri, Dec 7, 2001	17.21	17.45	16.94	17.38
2391	NASDAQ	TROW	Thu, Dec 6, 2001	16.84	17.50	16.81	17.28
2390	NASDAQ	TROW	Wed, Dec 5, 2001	16.25	16.91	16.24	16.77
2389	NASDAQ	TROW	Tue, Dec 4, 2001	15.54	16.23	15.48	16.23
2388	NASDAQ	TROW	Mon, Dec 3, 2001	15.92	15.92	15.39	15.53
2387	NASDAQ	TROW	Fri, Nov 30, 2001	15.91	16.30	15.67	15.85
2386	NASDAQ	TROW	Thu, Nov 29, 2001	15.72	16.00	15.57	15.93
2385	NASDAQ	TROW	Wed, Nov 28, 2001	16.01	16.02	15.57	15.70
2384	NASDAQ	TROW	Tue, Nov 27, 2001	15.83	16.13	15.75	15.98
2383	NASDAQ	TROW	Mon, Nov 26, 2001	15.88	16.00	15.75	15.89
2382	NASDAQ	TROW	Fri, Nov 23, 2001	15.63	15.98	15.63	15.92
2381	NASDAQ	TROW	Wed, Nov 21, 2001	15.77	15.81	15.59	15.69
2380	NASDAQ	TROW	Tue, Nov 20, 2001	15.88	16.05	15.75	15.75
2379	NASDAQ	TROW	Mon, Nov 19, 2001	15.62	16.23	15.61	15.96
2378	NASDAQ	TROW	Fri, Nov 16, 2001	15.81	15.95	15.60	15.68
2377	NASDAQ	TROW	Thu, Nov 15, 2001	16.23	16.23	15.73	15.90
2376	NASDAQ	TROW	Wed, Nov 14, 2001	15.43	16.36	15.43	16.23
2375	NASDAQ	TROW	Tue, Nov 13, 2001	15.18	15.61	15.17	15.39
2374	NASDAQ	TROW	Mon, Nov 12, 2001	14.84	15.18	14.25	15.14
2373	NASDAQ	TROW	Fri, Nov 9, 2001	14.73	15.06	14.53	14.84
2372	NASDAQ	TROW	Thu, Nov 8, 2001	15.30	15.50	14.72	14.73
2371	NASDAQ	TROW	Wed, Nov 7, 2001	14.80	15.16	14.50	15.13
2370	NASDAQ	TROW	Tue, Nov 6, 2001	14.35	14.85	14.20	14.85
2369	NASDAQ	TROW	Mon, Nov 5, 2001	14.11	14.67	13.98	14.47
2368	NASDAQ	TROW	Fri, Nov 2, 2001	13.77	14.10	13.75	13.98
2367	NASDAQ	TROW	Thu, Nov 1, 2001	13.82	14.38	13.54	13.65
2366	NASDAQ	TROW	Wed, Oct 31, 2001	13.93	14.51	13.81	13.88
2365	NASDAQ	TROW	Tue, Oct 30, 2001	13.88	14.05	13.64	13.93
2364	NASDAQ	TROW	Mon, Oct 29, 2001	13.89	13.97	13.55	13.83
2363	NASDAQ	TROW	Fri, Oct 26, 2001	13.90	14.15	13.75	13.96
2362	NASDAQ	TROW	Thu, Oct 25, 2001	13.97	14.08	13.73	13.90
2361	NASDAQ	TROW	Wed, Oct 24, 2001	14.42	14.43	14.05	14.13
2360	NASDAQ	TROW	Tue, Oct 23, 2001	14.97	14.97	14.29	14.39
2359	NASDAQ	TROW	Mon, Oct 22, 2001	14.09	14.83	13.93	14.78
2358	NASDAQ	TROW	Fri, Oct 19, 2001	14.25	14.50	13.91	14.18
2357	NASDAQ	TROW	Thu, Oct 18, 2001	14.50	14.78	14.02	14.07
2356	NASDAQ	TROW	Wed, Oct 17, 2001	14.81	15.15	14.38	14.50
2355	NASDAQ	TROW	Tue, Oct 16, 2001	14.60	14.93	14.55	14.76
2354	NASDAQ	TROW	Mon, Oct 15, 2001	14.72	14.93	14.39	14.55
2353	NASDAQ	TROW	Fri, Oct 12, 2001	15.02	15.03	14.42	14.71
2352	NASDAQ	TROW	Thu, Oct 11, 2001	14.80	15.23	14.73	15.03
2351	NASDAQ	TROW	Wed, Oct 10, 2001	14.30	14.73	14.28	14.69
2350	NASDAQ	TROW	Tue, Oct 9, 2001	14.37	14.63	14.19	14.40
2349	NASDAQ	TROW	Mon, Oct 8, 2001	14.65	14.84	14.34	14.38
2348	NASDAQ	TROW	Fri, Oct 5, 2001	15.44	15.50	14.52	14.90
2347	NASDAQ	TROW	Thu, Oct 4, 2001	15.43	15.65	15.10	15.26
2346	NASDAQ	TROW	Wed, Oct 3, 2001	14.50	15.34	14.28	15.34
2345	NASDAQ	TROW	Tue, Oct 2, 2001	14.37	14.72	14.03	14.49
2344	NASDAQ	TROW	Mon, Oct 1, 2001	14.45	14.45	13.97	14.24
2343	NASDAQ	TROW	Fri, Sep 28, 2001	13.99	14.98	13.99	14.65
2342	NASDAQ	TROW	Thu, Sep 27, 2001	14.02	14.28	13.78	14.03
2341	NASDAQ	TROW	Wed, Sep 26, 2001	14.16	14.53	14.11	14.37
2340	NASDAQ	TROW	Tue, Sep 25, 2001	13.88	14.32	13.64	14.23
2339	NASDAQ	TROW	Mon, Sep 24, 2001	13.06	14.31	13.03	13.83
2338	NASDAQ	TROW	Fri, Sep 21, 2001	13.00	13.27	11.72	12.85
2337	NASDAQ	TROW	Thu, Sep 20, 2001	14.82	15.13	13.68	13.79
2336	NASDAQ	TROW	Wed, Sep 19, 2001	16.08	16.25	14.21	15.33
2335	NASDAQ	TROW	Tue, Sep 18, 2001	16.25	16.27	15.90	16.03
2334	NASDAQ	TROW	Mon, Sep 17, 2001	17.07	17.08	16.05	16.18
2333	NASDAQ	TROW	Mon, Sep 10, 2001	17.13	17.73	17.09	17.52
2332	NASDAQ	TROW	Fri, Sep 7, 2001	17.87	17.90	17.01	17.44
2331	NASDAQ	TROW	Thu, Sep 6, 2001	18.90	18.90	18.24	18.24
2330	NASDAQ	TROW	Wed, Sep 5, 2001	19.00	19.05	18.67	18.85
2329	NASDAQ	TROW	Tue, Sep 4, 2001	18.54	19.04	18.51	18.90
2328	NASDAQ	TROW	Fri, Aug 31, 2001	18.37	18.98	18.37	18.70
2327	NASDAQ	TROW	Thu, Aug 30, 2001	18.79	19.02	18.40	18.44
2326	NASDAQ	TROW	Wed, Aug 29, 2001	19.11	19.25	18.91	19.01
2325	NASDAQ	TROW	Tue, Aug 28, 2001	19.68	19.90	19.12	19.16
2324	NASDAQ	TROW	Mon, Aug 27, 2001	19.92	20.09	19.65	19.66
2323	NASDAQ	TROW	Fri, Aug 24, 2001	19.25	20.24	19.17	20.23
2322	NASDAQ	TROW	Thu, Aug 23, 2001	18.96	19.31	18.90	19.30
2321	NASDAQ	TROW	Wed, Aug 22, 2001	18.81	19.17	18.58	18.96
2320	NASDAQ	TROW	Tue, Aug 21, 2001	18.74	19.20	18.53	18.69
2319	NASDAQ	TROW	Mon, Aug 20, 2001	18.25	18.74	18.19	18.73
2318	NASDAQ	TROW	Fri, Aug 17, 2001	18.70	18.77	18.33	18.42
2317	NASDAQ	TROW	Thu, Aug 16, 2001	18.88	19.06	18.75	18.83
2316	NASDAQ	TROW	Wed, Aug 15, 2001	18.88	19.07	18.78	18.87
2315	NASDAQ	TROW	Tue, Aug 14, 2001	18.67	18.93	18.64	18.81
2314	NASDAQ	TROW	Mon, Aug 13, 2001	18.63	18.67	18.43	18.63
2313	NASDAQ	TROW	Fri, Aug 10, 2001	18.43	18.55	17.95	18.43
2312	NASDAQ	TROW	Thu, Aug 9, 2001	18.58	18.69	18.35	18.43
2311	NASDAQ	TROW	Wed, Aug 8, 2001	18.89	18.99	18.58	18.68
2310	NASDAQ	TROW	Tue, Aug 7, 2001	19.00	19.31	18.92	19.00
2309	NASDAQ	TROW	Mon, Aug 6, 2001	19.31	19.35	18.93	19.07
2308	NASDAQ	TROW	Fri, Aug 3, 2001	19.21	19.30	19.00	19.26
2307	NASDAQ	TROW	Thu, Aug 2, 2001	19.27	19.33	19.01	19.27
2306	NASDAQ	TROW	Wed, Aug 1, 2001	18.98	19.24	18.98	19.10
2305	NASDAQ	TROW	Tue, Jul 31, 2001	18.95	19.29	18.85	18.98
2304	NASDAQ	TROW	Mon, Jul 30, 2001	19.00	19.02	18.35	18.77
2303	NASDAQ	TROW	Fri, Jul 27, 2001	18.67	18.89	18.43	18.73
2302	NASDAQ	TROW	Thu, Jul 26, 2001	18.28	18.64	18.00	18.64
2301	NASDAQ	TROW	Wed, Jul 25, 2001	18.30	18.57	18.26	18.42
2300	NASDAQ	TROW	Tue, Jul 24, 2001	18.29	18.65	18.29	18.31
2299	NASDAQ	TROW	Mon, Jul 23, 2001	17.95	18.65	17.95	18.44
2298	NASDAQ	TROW	Fri, Jul 20, 2001	17.63	18.17	17.53	18.03
2297	NASDAQ	TROW	Thu, Jul 19, 2001	17.86	18.02	17.61	17.73
2296	NASDAQ	TROW	Wed, Jul 18, 2001	17.58	17.84	17.45	17.84
2295	NASDAQ	TROW	Tue, Jul 17, 2001	17.31	17.67	17.10	17.63
2294	NASDAQ	TROW	Mon, Jul 16, 2001	17.84	17.84	17.30	17.33
2293	NASDAQ	TROW	Fri, Jul 13, 2001	17.34	17.83	17.30	17.74
2292	NASDAQ	TROW	Thu, Jul 12, 2001	17.00	17.49	16.95	17.37
2291	NASDAQ	TROW	Wed, Jul 11, 2001	17.43	17.53	16.93	17.10
2290	NASDAQ	TROW	Tue, Jul 10, 2001	17.58	17.58	17.22	17.33
2289	NASDAQ	TROW	Mon, Jul 9, 2001	17.98	17.98	17.55	17.60
2288	NASDAQ	TROW	Fri, Jul 6, 2001	18.19	18.21	17.65	17.79
2287	NASDAQ	TROW	Thu, Jul 5, 2001	18.18	18.25	18.11	18.13
2286	NASDAQ	TROW	Tue, Jul 3, 2001	18.47	18.53	18.13	18.15
2285	NASDAQ	TROW	Mon, Jul 2, 2001	18.65	18.65	18.20	18.47
2284	NASDAQ	TROW	Fri, Jun 29, 2001	18.51	18.97	18.10	18.70
2283	NASDAQ	TROW	Thu, Jun 28, 2001	18.34	18.70	18.33	18.38
2282	NASDAQ	TROW	Wed, Jun 27, 2001	18.37	18.42	18.15	18.33
2281	NASDAQ	TROW	Tue, Jun 26, 2001	18.03	18.31	17.66	18.30
2280	NASDAQ	TROW	Mon, Jun 25, 2001	18.13	18.31	17.99	18.20
2279	NASDAQ	TROW	Fri, Jun 22, 2001	18.48	18.54	17.98	18.18
2278	NASDAQ	TROW	Thu, Jun 21, 2001	18.20	18.55	17.95	18.53
2277	NASDAQ	TROW	Wed, Jun 20, 2001	17.88	18.25	17.77	18.15
2276	NASDAQ	TROW	Tue, Jun 19, 2001	17.44	18.08	17.41	17.88
2275	NASDAQ	TROW	Mon, Jun 18, 2001	17.03	17.52	17.02	17.43
2274	NASDAQ	TROW	Fri, Jun 15, 2001	17.11	17.68	17.10	17.13
2273	NASDAQ	TROW	Thu, Jun 14, 2001	17.55	17.73	17.15	17.19
2272	NASDAQ	TROW	Wed, Jun 13, 2001	17.78	18.25	17.45	17.48
2271	NASDAQ	TROW	Tue, Jun 12, 2001	17.73	18.14	17.52	17.87
2270	NASDAQ	TROW	Mon, Jun 11, 2001	18.28	18.41	17.77	18.16
2269	NASDAQ	TROW	Fri, Jun 8, 2001	18.27	18.40	17.88	18.40
2268	NASDAQ	TROW	Thu, Jun 7, 2001	18.49	18.60	18.17	18.32
2267	NASDAQ	TROW	Wed, Jun 6, 2001	18.78	18.78	18.35	18.45
2266	NASDAQ	TROW	Tue, Jun 5, 2001	18.26	18.72	18.18	18.63
2265	NASDAQ	TROW	Mon, Jun 4, 2001	18.27	18.40	18.00	18.36
2264	NASDAQ	TROW	Fri, Jun 1, 2001	18.35	18.38	17.80	18.14
2263	NASDAQ	TROW	Thu, May 31, 2001	18.20	18.59	18.15	18.35
2262	NASDAQ	TROW	Wed, May 30, 2001	18.43	18.50	18.26	18.26
2261	NASDAQ	TROW	Tue, May 29, 2001	18.33	18.46	18.23	18.46
2260	NASDAQ	TROW	Fri, May 25, 2001	18.25	18.45	18.25	18.35
2259	NASDAQ	TROW	Thu, May 24, 2001	18.05	18.38	17.91	18.34
2258	NASDAQ	TROW	Wed, May 23, 2001	18.25	18.28	18.00	18.09
2257	NASDAQ	TROW	Tue, May 22, 2001	17.82	18.55	17.78	18.40
2256	NASDAQ	TROW	Mon, May 21, 2001	17.73	18.09	17.58	18.01
2255	NASDAQ	TROW	Fri, May 18, 2001	17.93	17.93	17.63	17.67
2254	NASDAQ	TROW	Thu, May 17, 2001	17.94	18.02	17.78	17.94
2253	NASDAQ	TROW	Wed, May 16, 2001	17.53	18.10	17.43	17.94
2252	NASDAQ	TROW	Tue, May 15, 2001	17.45	17.67	17.31	17.50
2251	NASDAQ	TROW	Mon, May 14, 2001	17.55	17.58	17.26	17.49
2250	NASDAQ	TROW	Fri, May 11, 2001	17.45	17.62	17.16	17.53
2249	NASDAQ	TROW	Thu, May 10, 2001	17.71	17.74	17.50	17.55
2248	NASDAQ	TROW	Wed, May 9, 2001	17.58	17.68	17.33	17.55
2247	NASDAQ	TROW	Tue, May 8, 2001	17.90	17.90	17.48	17.54
2246	NASDAQ	TROW	Mon, May 7, 2001	17.81	18.03	17.68	17.77
2245	NASDAQ	TROW	Fri, May 4, 2001	17.57	17.78	17.48	17.73
2244	NASDAQ	TROW	Thu, May 3, 2001	17.79	17.80	17.48	17.78
2243	NASDAQ	TROW	Wed, May 2, 2001	17.53	18.01	17.50	17.78
2242	NASDAQ	TROW	Tue, May 1, 2001	17.35	17.78	17.08	17.78
2241	NASDAQ	TROW	Mon, Apr 30, 2001	18.01	18.09	17.35	17.38
2240	NASDAQ	TROW	Fri, Apr 27, 2001	17.52	17.96	17.50	17.89
2239	NASDAQ	TROW	Thu, Apr 26, 2001	17.44	17.65	17.24	17.41
2238	NASDAQ	TROW	Wed, Apr 25, 2001	17.28	17.78	16.58	17.24
2237	NASDAQ	TROW	Tue, Apr 24, 2001	17.39	17.50	17.18	17.20
2236	NASDAQ	TROW	Mon, Apr 23, 2001	18.12	18.12	17.25	17.38
2235	NASDAQ	TROW	Fri, Apr 20, 2001	18.48	18.50	17.72	18.18
2234	NASDAQ	TROW	Thu, Apr 19, 2001	18.71	18.75	18.10	18.48
2233	NASDAQ	TROW	Wed, Apr 18, 2001	17.26	18.78	17.09	18.77
2232	NASDAQ	TROW	Tue, Apr 17, 2001	16.50	17.18	16.46	17.12
2231	NASDAQ	TROW	Mon, Apr 16, 2001	16.86	16.99	16.64	16.80
2230	NASDAQ	TROW	Thu, Apr 12, 2001	16.98	17.03	16.67	16.88
2229	NASDAQ	TROW	Wed, Apr 11, 2001	16.18	17.09	16.12	17.02
2228	NASDAQ	TROW	Tue, Apr 10, 2001	15.17	16.21	15.03	16.14
2227	NASDAQ	TROW	Mon, Apr 9, 2001	14.93	15.11	14.83	15.11
2226	NASDAQ	TROW	Fri, Apr 6, 2001	15.44	15.44	14.81	14.88
2225	NASDAQ	TROW	Thu, Apr 5, 2001	14.47	15.63	13.44	15.50
2224	NASDAQ	TROW	Wed, Apr 4, 2001	14.63	14.69	13.91	14.28
2223	NASDAQ	TROW	Tue, Apr 3, 2001	15.38	15.47	14.59	14.69
2222	NASDAQ	TROW	Mon, Apr 2, 2001	15.72	16.06	15.34	15.38
2221	NASDAQ	TROW	Fri, Mar 30, 2001	15.53	15.75	15.38	15.66
2220	NASDAQ	TROW	Thu, Mar 29, 2001	15.57	15.81	15.37	15.41
2219	NASDAQ	TROW	Wed, Mar 28, 2001	16.08	16.16	15.56	15.66
2218	NASDAQ	TROW	Tue, Mar 27, 2001	15.19	16.27	15.19	16.13
2217	NASDAQ	TROW	Mon, Mar 26, 2001	15.13	15.76	15.06	15.31
2216	NASDAQ	TROW	Fri, Mar 23, 2001	14.88	15.31	14.72	15.13
2215	NASDAQ	TROW	Thu, Mar 22, 2001	15.50	15.53	14.28	14.56
2214	NASDAQ	TROW	Wed, Mar 21, 2001	16.19	16.25	15.28	15.34
2213	NASDAQ	TROW	Tue, Mar 20, 2001	16.88	17.00	15.91	16.00
2212	NASDAQ	TROW	Mon, Mar 19, 2001	16.22	17.00	15.91	16.91
2211	NASDAQ	TROW	Fri, Mar 16, 2001	16.50	16.81	16.00	16.03
2210	NASDAQ	TROW	Thu, Mar 15, 2001	17.06	17.34	16.53	16.66
2209	NASDAQ	TROW	Wed, Mar 14, 2001	17.41	17.50	16.91	17.03
2208	NASDAQ	TROW	Tue, Mar 13, 2001	17.31	17.88	17.16	17.53
2207	NASDAQ	TROW	Mon, Mar 12, 2001	17.63	17.75	17.28	17.28
2206	NASDAQ	TROW	Fri, Mar 9, 2001	18.03	18.19	17.56	17.81
2205	NASDAQ	TROW	Thu, Mar 8, 2001	18.50	18.78	18.03	18.19
2204	NASDAQ	TROW	Wed, Mar 7, 2001	19.25	19.25	18.25	18.38
2203	NASDAQ	TROW	Tue, Mar 6, 2001	18.75	19.28	18.56	18.72
2202	NASDAQ	TROW	Mon, Mar 5, 2001	18.53	18.59	17.94	18.50
2201	NASDAQ	TROW	Fri, Mar 2, 2001	18.03	18.63	18.00	18.44
2200	NASDAQ	TROW	Thu, Mar 1, 2001	17.56	18.22	17.44	18.22
2199	NASDAQ	TROW	Wed, Feb 28, 2001	18.22	18.31	17.72	17.84
2198	NASDAQ	TROW	Tue, Feb 27, 2001	18.19	18.47	17.97	18.13
2197	NASDAQ	TROW	Mon, Feb 26, 2001	17.47	18.38	17.47	18.34
2196	NASDAQ	TROW	Fri, Feb 23, 2001	17.17	17.56	16.81	17.44
2195	NASDAQ	TROW	Thu, Feb 22, 2001	17.38	17.63	16.75	17.38
2194	NASDAQ	TROW	Wed, Feb 21, 2001	18.15	18.34	17.38	17.41
2193	NASDAQ	TROW	Tue, Feb 20, 2001	18.80	18.81	18.16	18.28
2192	NASDAQ	TROW	Fri, Feb 16, 2001	18.59	18.72	18.13	18.59
2191	NASDAQ	TROW	Thu, Feb 15, 2001	18.51	18.97	18.50	18.66
2190	NASDAQ	TROW	Wed, Feb 14, 2001	18.81	19.06	18.34	18.44
2189	NASDAQ	TROW	Tue, Feb 13, 2001	19.16	19.19	18.69	18.81
2188	NASDAQ	TROW	Mon, Feb 12, 2001	18.88	19.25	18.69	19.16
2187	NASDAQ	TROW	Fri, Feb 9, 2001	18.80	19.00	18.47	18.88
2186	NASDAQ	TROW	Thu, Feb 8, 2001	18.56	19.06	18.53	18.91
2185	NASDAQ	TROW	Wed, Feb 7, 2001	18.88	18.91	18.09	18.47
2184	NASDAQ	TROW	Tue, Feb 6, 2001	19.36	19.38	18.84	18.94
2183	NASDAQ	TROW	Mon, Feb 5, 2001	19.09	19.22	18.69	19.19
2182	NASDAQ	TROW	Fri, Feb 2, 2001	19.31	19.66	18.91	18.97
2181	NASDAQ	TROW	Thu, Feb 1, 2001	19.44	19.56	19.22	19.34
2180	NASDAQ	TROW	Wed, Jan 31, 2001	19.59	19.69	19.34	19.50
2179	NASDAQ	TROW	Tue, Jan 30, 2001	19.81	19.81	19.47	19.56
2178	NASDAQ	TROW	Mon, Jan 29, 2001	19.09	20.00	19.06	19.81
2177	NASDAQ	TROW	Fri, Jan 26, 2001	19.25	19.81	18.72	19.09
2176	NASDAQ	TROW	Thu, Jan 25, 2001	19.72	19.88	19.09	19.84
2175	NASDAQ	TROW	Wed, Jan 24, 2001	20.50	21.13	19.91	20.00
2174	NASDAQ	TROW	Tue, Jan 23, 2001	21.44	21.69	21.16	21.34
2173	NASDAQ	TROW	Mon, Jan 22, 2001	21.13	21.25	20.97	21.25
2172	NASDAQ	TROW	Fri, Jan 19, 2001	21.13	21.41	21.00	21.13
2171	NASDAQ	TROW	Thu, Jan 18, 2001	21.25	21.38	20.75	21.28
2170	NASDAQ	TROW	Wed, Jan 17, 2001	21.31	21.56	21.13	21.22
2169	NASDAQ	TROW	Tue, Jan 16, 2001	21.22	21.34	20.75	21.09
2168	NASDAQ	TROW	Fri, Jan 12, 2001	20.75	21.28	20.56	20.91
2167	NASDAQ	TROW	Thu, Jan 11, 2001	20.78	20.94	20.50	20.50
2166	NASDAQ	TROW	Wed, Jan 10, 2001	20.91	21.13	20.34	20.72
2165	NASDAQ	TROW	Tue, Jan 9, 2001	21.47	21.50	20.56	20.97
2164	NASDAQ	TROW	Mon, Jan 8, 2001	20.67	21.25	20.41	21.16
2163	NASDAQ	TROW	Fri, Jan 5, 2001	20.55	20.91	20.09	20.63
2162	NASDAQ	TROW	Thu, Jan 4, 2001	21.39	21.97	20.41	20.44
2161	NASDAQ	TROW	Wed, Jan 3, 2001	20.00	21.47	19.91	21.25
2160	NASDAQ	TROW	Tue, Jan 2, 2001	21.25	21.75	20.06	20.13
2159	NASDAQ	TROW	Fri, Dec 29, 2000	21.81	22.03	21.03	21.13
2158	NASDAQ	TROW	Thu, Dec 28, 2000	21.20	22.00	20.91	21.78
2157	NASDAQ	TROW	Wed, Dec 27, 2000	21.22	21.38	20.88	21.31
2156	NASDAQ	TROW	Tue, Dec 26, 2000	20.47	21.56	20.13	21.16
2155	NASDAQ	TROW	Fri, Dec 22, 2000	20.22	20.50	19.88	20.47
2154	NASDAQ	TROW	Thu, Dec 21, 2000	19.52	20.25	19.19	20.16
2153	NASDAQ	TROW	Wed, Dec 20, 2000	20.09	20.28	19.06	19.53
2152	NASDAQ	TROW	Tue, Dec 19, 2000	20.16	21.41	19.81	20.03
2151	NASDAQ	TROW	Mon, Dec 18, 2000	20.14	21.09	19.94	20.05
2150	NASDAQ	TROW	Fri, Dec 15, 2000	20.41	20.41	19.66	19.97
2149	NASDAQ	TROW	Thu, Dec 14, 2000	20.45	20.63	19.78	20.13
2148	NASDAQ	TROW	Wed, Dec 13, 2000	20.63	20.63	20.25	20.41
2147	NASDAQ	TROW	Tue, Dec 12, 2000	20.92	20.94	20.22	20.38
2146	NASDAQ	TROW	Mon, Dec 11, 2000	21.00	21.63	20.94	21.44
2145	NASDAQ	TROW	Fri, Dec 8, 2000	19.94	21.25	19.94	20.72
2144	NASDAQ	TROW	Thu, Dec 7, 2000	19.75	20.25	19.69	19.97
2143	NASDAQ	TROW	Wed, Dec 6, 2000	20.13	20.51	19.38	19.69
2142	NASDAQ	TROW	Tue, Dec 5, 2000	19.44	20.31	19.19	20.00
2141	NASDAQ	TROW	Mon, Dec 4, 2000	18.91	19.25	18.75	19.03
2140	NASDAQ	TROW	Fri, Dec 1, 2000	18.50	19.34	18.32	19.13
2139	NASDAQ	TROW	Thu, Nov 30, 2000	18.50	18.84	17.53	18.25
2138	NASDAQ	TROW	Wed, Nov 29, 2000	18.59	18.69	18.44	18.53
2137	NASDAQ	TROW	Tue, Nov 28, 2000	17.88	18.72	17.84	18.47
2136	NASDAQ	TROW	Mon, Nov 27, 2000	18.53	19.06	18.50	18.78
2135	NASDAQ	TROW	Fri, Nov 24, 2000	18.44	18.50	18.01	18.40
2134	NASDAQ	TROW	Wed, Nov 22, 2000	18.47	18.50	17.63	17.97
2133	NASDAQ	TROW	Tue, Nov 21, 2000	19.22	19.22	18.13	18.50
2132	NASDAQ	TROW	Mon, Nov 20, 2000	19.75	20.00	19.06	19.50
2131	NASDAQ	TROW	Fri, Nov 17, 2000	20.63	20.63	19.47	20.13
2130	NASDAQ	TROW	Thu, Nov 16, 2000	21.00	21.00	20.13	20.50
2129	NASDAQ	TROW	Wed, Nov 15, 2000	20.75	21.19	20.53	20.72
2128	NASDAQ	TROW	Tue, Nov 14, 2000	21.02	21.47	20.47	20.66
2127	NASDAQ	TROW	Mon, Nov 13, 2000	22.47	22.63	20.50	20.66
2126	NASDAQ	TROW	Fri, Nov 10, 2000	23.34	23.38	22.63	23.03
2125	NASDAQ	TROW	Thu, Nov 9, 2000	23.50	23.75	23.09	23.42
2124	NASDAQ	TROW	Wed, Nov 8, 2000	24.03	24.22	23.03	23.56
2123	NASDAQ	TROW	Tue, Nov 7, 2000	24.00	24.06	23.53	23.53
2122	NASDAQ	TROW	Mon, Nov 6, 2000	23.97	23.97	23.53	23.78
2121	NASDAQ	TROW	Fri, Nov 3, 2000	23.53	24.19	23.44	23.88
2120	NASDAQ	TROW	Thu, Nov 2, 2000	23.08	23.50	23.06	23.47
2119	NASDAQ	TROW	Wed, Nov 1, 2000	23.39	23.41	22.38	23.13
2118	NASDAQ	TROW	Tue, Oct 31, 2000	22.21	23.66	22.06	23.41
2117	NASDAQ	TROW	Mon, Oct 30, 2000	21.36	22.50	21.34	22.19
2116	NASDAQ	TROW	Fri, Oct 27, 2000	20.98	21.38	20.94	21.28
2115	NASDAQ	TROW	Thu, Oct 26, 2000	21.47	21.84	20.56	20.88
2114	NASDAQ	TROW	Wed, Oct 25, 2000	21.68	21.75	21.06	21.53
2113	NASDAQ	TROW	Tue, Oct 24, 2000	21.19	21.78	21.16	21.44
2112	NASDAQ	TROW	Mon, Oct 23, 2000	21.53	21.63	20.91	21.03
2111	NASDAQ	TROW	Fri, Oct 20, 2000	20.50	21.50	20.25	21.44
2110	NASDAQ	TROW	Thu, Oct 19, 2000	19.86	20.47	19.81	20.44
2109	NASDAQ	TROW	Wed, Oct 18, 2000	20.44	20.47	19.53	19.69
2108	NASDAQ	TROW	Tue, Oct 17, 2000	21.72	21.88	20.31	20.47
2107	NASDAQ	TROW	Mon, Oct 16, 2000	21.78	21.81	20.91	21.44
2106	NASDAQ	TROW	Fri, Oct 13, 2000	20.84	21.44	20.31	21.41
2105	NASDAQ	TROW	Thu, Oct 12, 2000	21.09	21.13	20.00	20.38
2104	NASDAQ	TROW	Wed, Oct 11, 2000	20.81	20.84	20.16	20.72
2103	NASDAQ	TROW	Tue, Oct 10, 2000	22.05	22.06	20.63	20.94
2102	NASDAQ	TROW	Mon, Oct 9, 2000	22.66	22.69	21.81	21.97
2101	NASDAQ	TROW	Fri, Oct 6, 2000	23.44	23.44	22.38	22.63
2100	NASDAQ	TROW	Thu, Oct 5, 2000	23.22	23.50	22.78	23.44
2099	NASDAQ	TROW	Wed, Oct 4, 2000	23.41	23.44	22.78	22.91
2098	NASDAQ	TROW	Tue, Oct 3, 2000	23.63	23.63	22.94	23.13
2097	NASDAQ	TROW	Mon, Oct 2, 2000	23.41	24.06	23.38	23.56
2096	NASDAQ	TROW	Fri, Sep 29, 2000	23.47	23.69	23.25	23.47
2095	NASDAQ	TROW	Thu, Sep 28, 2000	23.66	23.69	23.13	23.50
2094	NASDAQ	TROW	Wed, Sep 27, 2000	23.66	24.13	23.56	23.63
2093	NASDAQ	TROW	Tue, Sep 26, 2000	23.89	23.94	22.88	23.22
2092	NASDAQ	TROW	Mon, Sep 25, 2000	23.63	24.47	23.59	23.72
2091	NASDAQ	TROW	Fri, Sep 22, 2000	23.53	23.91	23.19	23.72
2090	NASDAQ	TROW	Thu, Sep 21, 2000	23.73	24.16	23.28	23.88
2089	NASDAQ	TROW	Wed, Sep 20, 2000	23.86	23.88	23.22	23.66
2088	NASDAQ	TROW	Tue, Sep 19, 2000	22.63	23.94	22.59	23.84
2087	NASDAQ	TROW	Mon, Sep 18, 2000	23.86	23.97	22.13	22.47
2086	NASDAQ	TROW	Fri, Sep 15, 2000	24.19	24.22	23.75	24.00
2085	NASDAQ	TROW	Thu, Sep 14, 2000	24.38	24.97	24.09	24.31
2084	NASDAQ	TROW	Wed, Sep 13, 2000	24.47	24.75	24.13	24.25
2083	NASDAQ	TROW	Tue, Sep 12, 2000	23.44	24.59	23.38	23.91
2082	NASDAQ	TROW	Mon, Sep 11, 2000	23.48	24.34	23.38	23.53
2081	NASDAQ	TROW	Fri, Sep 8, 2000	23.41	23.56	23.03	23.44
2080	NASDAQ	TROW	Thu, Sep 7, 2000	23.76	23.81	23.22	23.28
2079	NASDAQ	TROW	Wed, Sep 6, 2000	23.34	23.94	23.09	23.47
2078	NASDAQ	TROW	Tue, Sep 5, 2000	23.42	23.63	23.31	23.38
2077	NASDAQ	TROW	Fri, Sep 1, 2000	22.75	23.28	22.72	22.91
2076	NASDAQ	TROW	Thu, Aug 31, 2000	21.88	22.66	21.81	22.63
2075	NASDAQ	TROW	Wed, Aug 30, 2000	21.63	22.06	21.53	21.94
2074	NASDAQ	TROW	Tue, Aug 29, 2000	21.50	21.66	21.06	21.31
2073	NASDAQ	TROW	Mon, Aug 28, 2000	21.63	21.84	21.31	21.34
2072	NASDAQ	TROW	Fri, Aug 25, 2000	21.53	21.75	21.50	21.56
2071	NASDAQ	TROW	Thu, Aug 24, 2000	22.03	22.19	21.31	21.47
2070	NASDAQ	TROW	Wed, Aug 23, 2000	22.31	22.38	21.72	22.00
2069	NASDAQ	TROW	Tue, Aug 22, 2000	21.50	22.56	21.28	22.25
2068	NASDAQ	TROW	Mon, Aug 21, 2000	21.59	21.63	20.91	21.38
2067	NASDAQ	TROW	Fri, Aug 18, 2000	21.88	21.88	21.13	21.50
2066	NASDAQ	TROW	Thu, Aug 17, 2000	20.97	21.69	20.94	21.47
2065	NASDAQ	TROW	Wed, Aug 16, 2000	21.47	21.53	20.56	20.75
2064	NASDAQ	TROW	Tue, Aug 15, 2000	21.89	22.00	21.25	21.25
2063	NASDAQ	TROW	Mon, Aug 14, 2000	21.50	21.78	21.22	21.69
2062	NASDAQ	TROW	Fri, Aug 11, 2000	21.69	21.74	21.41	21.47
2061	NASDAQ	TROW	Thu, Aug 10, 2000	21.78	21.84	21.56	21.66
2060	NASDAQ	TROW	Wed, Aug 9, 2000	21.66	21.94	21.59	21.75
2059	NASDAQ	TROW	Tue, Aug 8, 2000	21.72	21.75	21.38	21.66
2058	NASDAQ	TROW	Mon, Aug 7, 2000	21.22	21.81	20.66	21.75
2057	NASDAQ	TROW	Fri, Aug 4, 2000	20.72	21.66	20.44	20.97
2056	NASDAQ	TROW	Thu, Aug 3, 2000	20.47	20.78	20.25	20.65
2055	NASDAQ	TROW	Wed, Aug 2, 2000	20.81	20.88	20.50	20.72
2054	NASDAQ	TROW	Tue, Aug 1, 2000	20.55	20.56	19.63	20.51
2053	NASDAQ	TROW	Mon, Jul 31, 2000	20.08	20.81	20.06	20.44
2052	NASDAQ	TROW	Fri, Jul 28, 2000	21.25	21.44	19.78	20.19
2051	NASDAQ	TROW	Thu, Jul 27, 2000	21.63	21.81	20.63	21.03
2050	NASDAQ	TROW	Wed, Jul 26, 2000	21.78	21.78	21.13	21.19
2049	NASDAQ	TROW	Tue, Jul 25, 2000	22.91	23.00	21.59	22.06
2048	NASDAQ	TROW	Mon, Jul 24, 2000	22.20	22.99	22.19	22.63
2047	NASDAQ	TROW	Fri, Jul 21, 2000	22.13	22.25	21.76	22.22
2046	NASDAQ	TROW	Thu, Jul 20, 2000	21.22	22.78	21.22	22.69
2045	NASDAQ	TROW	Wed, Jul 19, 2000	22.06	22.28	20.81	20.91
2044	NASDAQ	TROW	Tue, Jul 18, 2000	22.75	22.78	21.84	21.97
2043	NASDAQ	TROW	Mon, Jul 17, 2000	23.19	23.28	22.56	22.81
2042	NASDAQ	TROW	Fri, Jul 14, 2000	23.50	23.63	22.84	23.25
2041	NASDAQ	TROW	Thu, Jul 13, 2000	22.56	23.75	22.34	23.59
2040	NASDAQ	TROW	Wed, Jul 12, 2000	21.81	22.59	21.47	22.25
2039	NASDAQ	TROW	Tue, Jul 11, 2000	21.22	21.63	21.03	21.13
2038	NASDAQ	TROW	Mon, Jul 10, 2000	21.72	21.75	21.02	21.13
2037	NASDAQ	TROW	Fri, Jul 7, 2000	21.50	22.25	21.38	21.56
2036	NASDAQ	TROW	Thu, Jul 6, 2000	21.63	21.66	21.03	21.16
2035	NASDAQ	TROW	Wed, Jul 5, 2000	21.84	22.31	21.47	21.50
2034	NASDAQ	TROW	Mon, Jul 3, 2000	21.34	22.34	21.25	22.03
2033	NASDAQ	TROW	Fri, Jun 30, 2000	21.00	21.63	20.91	21.25
2032	NASDAQ	TROW	Thu, Jun 29, 2000	20.97	21.31	20.44	20.84
2031	NASDAQ	TROW	Wed, Jun 28, 2000	21.44	21.50	20.84	20.88
2030	NASDAQ	TROW	Tue, Jun 27, 2000	20.77	21.50	20.75	21.41
2029	NASDAQ	TROW	Mon, Jun 26, 2000	20.38	20.81	20.19	20.81
2028	NASDAQ	TROW	Fri, Jun 23, 2000	20.88	21.00	20.25	20.31
2027	NASDAQ	TROW	Thu, Jun 22, 2000	21.78	22.13	20.25	20.59
2026	NASDAQ	TROW	Wed, Jun 21, 2000	21.91	22.13	20.94	21.32
2025	NASDAQ	TROW	Tue, Jun 20, 2000	23.38	23.41	21.16	21.63
2024	NASDAQ	TROW	Mon, Jun 19, 2000	21.16	24.00	21.16	24.00
2023	NASDAQ	TROW	Fri, Jun 16, 2000	21.69	21.75	21.00	21.19
2022	NASDAQ	TROW	Thu, Jun 15, 2000	22.19	22.25	20.88	21.34
2021	NASDAQ	TROW	Wed, Jun 14, 2000	21.78	22.69	21.75	22.25
2020	NASDAQ	TROW	Tue, Jun 13, 2000	20.88	21.75	20.88	21.53
2019	NASDAQ	TROW	Mon, Jun 12, 2000	21.19	21.25	20.66	21.00
2018	NASDAQ	TROW	Fri, Jun 9, 2000	20.97	21.63	20.78	21.13
2017	NASDAQ	TROW	Thu, Jun 8, 2000	21.69	21.75	20.22	20.63
2016	NASDAQ	TROW	Wed, Jun 7, 2000	21.56	21.78	21.03	21.75
2015	NASDAQ	TROW	Tue, Jun 6, 2000	21.69	21.91	20.53	21.31
2014	NASDAQ	TROW	Mon, Jun 5, 2000	20.69	22.25	20.56	21.84
2013	NASDAQ	TROW	Fri, Jun 2, 2000	19.36	20.94	19.34	20.91
2012	NASDAQ	TROW	Thu, Jun 1, 2000	19.21	19.69	19.00	19.22
2011	NASDAQ	TROW	Wed, May 31, 2000	18.50	19.70	18.50	19.09
2010	NASDAQ	TROW	Tue, May 30, 2000	18.22	18.72	18.13	18.69
2009	NASDAQ	TROW	Fri, May 26, 2000	18.72	18.97	17.97	18.09
2008	NASDAQ	TROW	Thu, May 25, 2000	18.98	19.09	18.69	18.72
2007	NASDAQ	TROW	Wed, May 24, 2000	19.25	19.44	18.84	18.88
2006	NASDAQ	TROW	Tue, May 23, 2000	18.81	19.25	18.50	19.03
2005	NASDAQ	TROW	Mon, May 22, 2000	18.56	19.06	18.00	19.03
2004	NASDAQ	TROW	Fri, May 19, 2000	18.91	19.19	18.59	18.72
2003	NASDAQ	TROW	Thu, May 18, 2000	18.97	19.63	18.94	19.38
2002	NASDAQ	TROW	Wed, May 17, 2000	19.19	19.31	18.56	19.00
2001	NASDAQ	TROW	Tue, May 16, 2000	19.06	20.00	18.81	19.66
2000	NASDAQ	TROW	Mon, May 15, 2000	16.59	19.22	16.56	19.06
1999	NASDAQ	TROW	Fri, May 12, 2000	16.66	17.00	16.44	16.51
1998	NASDAQ	TROW	Thu, May 11, 2000	17.03	17.19	16.50	16.66
1997	NASDAQ	TROW	Wed, May 10, 2000	17.22	17.31	16.75	16.75
1996	NASDAQ	TROW	Tue, May 9, 2000	17.84	18.19	17.19	17.41
1995	NASDAQ	TROW	Mon, May 8, 2000	17.34	17.81	17.19	17.57
1994	NASDAQ	TROW	Fri, May 5, 2000	17.06	17.56	16.88	17.25
1993	NASDAQ	TROW	Thu, May 4, 2000	17.75	17.88	16.69	16.75
1992	NASDAQ	TROW	Wed, May 3, 2000	18.50	18.53	17.38	17.50
1991	NASDAQ	TROW	Tue, May 2, 2000	18.88	19.06	17.94	19.06
1990	NASDAQ	TROW	Mon, May 1, 2000	19.11	19.80	18.75	18.91
1989	NASDAQ	TROW	Fri, Apr 28, 2000	18.92	19.47	18.69	19.06
1988	NASDAQ	TROW	Thu, Apr 27, 2000	19.00	19.13	18.31	18.72
1987	NASDAQ	TROW	Wed, Apr 26, 2000	19.16	19.88	18.44	19.50
1986	NASDAQ	TROW	Tue, Apr 25, 2000	20.19	20.84	20.13	20.52
1985	NASDAQ	TROW	Mon, Apr 24, 2000	18.88	20.09	18.81	19.91
1984	NASDAQ	TROW	Thu, Apr 20, 2000	19.53	20.11	19.03	19.91
1983	NASDAQ	TROW	Wed, Apr 19, 2000	19.59	19.69	19.09	19.47
1982	NASDAQ	TROW	Tue, Apr 18, 2000	18.00	19.69	18.00	19.59
1981	NASDAQ	TROW	Mon, Apr 17, 2000	16.75	18.19	16.63	18.19
1980	NASDAQ	TROW	Fri, Apr 14, 2000	18.56	18.75	16.92	17.19
1979	NASDAQ	TROW	Thu, Apr 13, 2000	19.87	20.06	18.75	18.75
1978	NASDAQ	TROW	Wed, Apr 12, 2000	20.25	20.50	19.63	19.66
1977	NASDAQ	TROW	Tue, Apr 11, 2000	20.27	20.66	19.50	20.23
1976	NASDAQ	TROW	Mon, Apr 10, 2000	20.31	20.66	19.69	20.13
1975	NASDAQ	TROW	Fri, Apr 7, 2000	19.38	20.53	19.09	20.22
1974	NASDAQ	TROW	Thu, Apr 6, 2000	19.33	19.94	18.53	19.25
1973	NASDAQ	TROW	Wed, Apr 5, 2000	18.63	19.47	18.38	19.25
1972	NASDAQ	TROW	Tue, Apr 4, 2000	19.19	19.59	17.75	18.56
1971	NASDAQ	TROW	Mon, Apr 3, 2000	19.72	19.81	19.13	19.22
1970	NASDAQ	TROW	Fri, Mar 31, 2000	19.31	19.81	18.66	19.75
1969	NASDAQ	TROW	Thu, Mar 30, 2000	18.03	19.56	18.00	19.16
1968	NASDAQ	TROW	Wed, Mar 29, 2000	18.41	19.13	18.09	18.28
1967	NASDAQ	TROW	Tue, Mar 28, 2000	18.09	18.31	17.56	18.03
1966	NASDAQ	TROW	Mon, Mar 27, 2000	19.88	19.94	17.84	18.25
1965	NASDAQ	TROW	Fri, Mar 24, 2000	18.94	19.50	18.75	19.28
1964	NASDAQ	TROW	Thu, Mar 23, 2000	17.41	19.16	17.19	19.09
1963	NASDAQ	TROW	Wed, Mar 22, 2000	17.94	18.00	17.28	17.53
1962	NASDAQ	TROW	Tue, Mar 21, 2000	18.00	18.28	17.81	18.00
1961	NASDAQ	TROW	Mon, Mar 20, 2000	18.19	18.50	17.94	18.03
1960	NASDAQ	TROW	Fri, Mar 17, 2000	17.28	18.25	17.25	18.19
1959	NASDAQ	TROW	Thu, Mar 16, 2000	17.81	18.28	17.44	18.00
1958	NASDAQ	TROW	Wed, Mar 15, 2000	15.22	17.50	15.13	17.44
1957	NASDAQ	TROW	Tue, Mar 14, 2000	15.41	15.53	15.03	15.09
1956	NASDAQ	TROW	Mon, Mar 13, 2000	15.56	15.75	15.34	15.38
1955	NASDAQ	TROW	Fri, Mar 10, 2000	15.72	16.63	15.66	16.03
1954	NASDAQ	TROW	Thu, Mar 9, 2000	15.44	16.19	15.06	15.94
1953	NASDAQ	TROW	Wed, Mar 8, 2000	16.13	16.16	15.25	15.44
1952	NASDAQ	TROW	Tue, Mar 7, 2000	17.00	17.03	16.19	16.28
1951	NASDAQ	TROW	Mon, Mar 6, 2000	17.00	17.41	16.75	16.81
1950	NASDAQ	TROW	Fri, Mar 3, 2000	17.38	17.38	16.88	17.03
1949	NASDAQ	TROW	Thu, Mar 2, 2000	16.75	17.28	16.47	17.16
1948	NASDAQ	TROW	Wed, Mar 1, 2000	16.66	16.91	16.44	16.66
1947	NASDAQ	TROW	Tue, Feb 29, 2000	17.13	17.22	16.44	16.47
1946	NASDAQ	TROW	Mon, Feb 28, 2000	17.16	17.31	16.59	17.13
1945	NASDAQ	TROW	Fri, Feb 25, 2000	17.72	17.75	16.94	17.09
1944	NASDAQ	TROW	Thu, Feb 24, 2000	16.25	17.69	16.09	17.69
1943	NASDAQ	TROW	Wed, Feb 23, 2000	16.22	16.69	16.13	16.16
1942	NASDAQ	TROW	Tue, Feb 22, 2000	16.63	16.66	16.13	16.31
1941	NASDAQ	TROW	Fri, Feb 18, 2000	16.56	16.75	16.19	16.22
1940	NASDAQ	TROW	Thu, Feb 17, 2000	17.69	17.78	16.47	16.66
1939	NASDAQ	TROW	Wed, Feb 16, 2000	17.63	18.00	17.19	17.69
1938	NASDAQ	TROW	Tue, Feb 15, 2000	16.75	18.00	16.56	17.66
1937	NASDAQ	TROW	Mon, Feb 14, 2000	17.67	17.72	16.59	16.84
1936	NASDAQ	TROW	Fri, Feb 11, 2000	17.81	18.00	17.50	17.55
1935	NASDAQ	TROW	Thu, Feb 10, 2000	18.00	18.44	17.75	17.84
1934	NASDAQ	TROW	Wed, Feb 9, 2000	18.34	18.75	17.81	17.97
1933	NASDAQ	TROW	Tue, Feb 8, 2000	18.59	18.63	18.25	18.34
1932	NASDAQ	TROW	Mon, Feb 7, 2000	19.41	19.41	18.28	18.34
1931	NASDAQ	TROW	Fri, Feb 4, 2000	19.38	19.38	18.41	18.56
1930	NASDAQ	TROW	Thu, Feb 3, 2000	20.00	20.06	18.75	19.22
1929	NASDAQ	TROW	Wed, Feb 2, 2000	19.56	19.88	19.00	19.81
1928	NASDAQ	TROW	Tue, Feb 1, 2000	19.31	19.66	18.69	19.56
1927	NASDAQ	TROW	Mon, Jan 31, 2000	18.13	19.44	17.94	19.44
1926	NASDAQ	TROW	Fri, Jan 28, 2000	19.69	19.69	18.19	18.25
1925	NASDAQ	TROW	Thu, Jan 27, 2000	20.94	21.44	19.59	19.63
1924	NASDAQ	TROW	Wed, Jan 26, 2000	21.19	21.31	19.81	21.00
1923	NASDAQ	TROW	Tue, Jan 25, 2000	19.72	21.25	19.25	21.19
1922	NASDAQ	TROW	Mon, Jan 24, 2000	20.06	20.94	19.63	19.75
1921	NASDAQ	TROW	Fri, Jan 21, 2000	19.44	20.09	19.19	19.97
1920	NASDAQ	TROW	Thu, Jan 20, 2000	19.28	19.31	18.88	19.06
1919	NASDAQ	TROW	Wed, Jan 19, 2000	18.84	19.63	18.81	19.06
1918	NASDAQ	TROW	Tue, Jan 18, 2000	19.41	19.44	18.59	18.78
1917	NASDAQ	TROW	Fri, Jan 14, 2000	19.38	19.56	19.19	19.53
1916	NASDAQ	TROW	Thu, Jan 13, 2000	18.31	19.84	18.30	19.25
1915	NASDAQ	TROW	Wed, Jan 12, 2000	17.78	18.25	17.59	18.25
1914	NASDAQ	TROW	Tue, Jan 11, 2000	17.50	17.78	17.28	17.50
1913	NASDAQ	TROW	Mon, Jan 10, 2000	17.66	17.88	17.44	17.56
1912	NASDAQ	TROW	Fri, Jan 7, 2000	17.61	17.75	17.25	17.38
1911	NASDAQ	TROW	Thu, Jan 6, 2000	16.97	17.50	16.69	17.50
1910	NASDAQ	TROW	Wed, Jan 5, 2000	16.88	17.47	16.59	17.00
1909	NASDAQ	TROW	Tue, Jan 4, 2000	17.34	17.56	17.00	17.03
1908	NASDAQ	TROW	Mon, Jan 3, 2000	18.53	18.63	17.31	17.56
1907	NASDAQ	TROW	Fri, Dec 31, 1999	18.41	18.50	18.06	18.47
1906	NASDAQ	TROW	Thu, Dec 30, 1999	18.38	18.69	18.00	18.00
1905	NASDAQ	TROW	Wed, Dec 29, 1999	17.66	18.50	17.66	18.50
1904	NASDAQ	TROW	Tue, Dec 28, 1999	17.84	17.94	17.63	17.75
1903	NASDAQ	TROW	Mon, Dec 27, 1999	17.94	18.19	17.63	17.94
1902	NASDAQ	TROW	Thu, Dec 23, 1999	17.75	17.81	17.44	17.69
1901	NASDAQ	TROW	Wed, Dec 22, 1999	17.72	17.78	17.44	17.63
1900	NASDAQ	TROW	Tue, Dec 21, 1999	17.38	18.00	17.28	17.63
1899	NASDAQ	TROW	Mon, Dec 20, 1999	18.28	18.28	17.25	17.44
1898	NASDAQ	TROW	Fri, Dec 17, 1999	16.88	17.56	16.69	17.25
1897	NASDAQ	TROW	Thu, Dec 16, 1999	17.00	17.44	16.31	16.81
1896	NASDAQ	TROW	Wed, Dec 15, 1999	17.47	17.69	16.81	17.23
1895	NASDAQ	TROW	Tue, Dec 14, 1999	18.34	18.34	17.44	17.44
1894	NASDAQ	TROW	Mon, Dec 13, 1999	18.19	18.50	18.06	18.06
1893	NASDAQ	TROW	Fri, Dec 10, 1999	18.48	18.50	18.19	18.19
1892	NASDAQ	TROW	Thu, Dec 9, 1999	19.06	19.13	18.16	18.16
1891	NASDAQ	TROW	Wed, Dec 8, 1999	19.44	19.44	18.38	18.72
1890	NASDAQ	TROW	Tue, Dec 7, 1999	18.44	19.56	18.16	19.44
1889	NASDAQ	TROW	Mon, Dec 6, 1999	18.59	18.84	18.31	18.31
1888	NASDAQ	TROW	Fri, Dec 3, 1999	18.50	19.31	18.25	18.84
1887	NASDAQ	TROW	Thu, Dec 2, 1999	17.81	18.63	17.81	18.25
1886	NASDAQ	TROW	Wed, Dec 1, 1999	17.88	18.03	17.56	17.81
1885	NASDAQ	TROW	Tue, Nov 30, 1999	17.75	18.28	17.66	18.00
1884	NASDAQ	TROW	Mon, Nov 29, 1999	18.31	18.41	17.25	17.69
1883	NASDAQ	TROW	Fri, Nov 26, 1999	18.72	19.06	18.41	18.44
1882	NASDAQ	TROW	Wed, Nov 24, 1999	19.28	19.34	18.69	18.72
1881	NASDAQ	TROW	Tue, Nov 23, 1999	20.08	20.09	19.00	19.44
1880	NASDAQ	TROW	Mon, Nov 22, 1999	19.63	20.13	19.19	20.13
1879	NASDAQ	TROW	Fri, Nov 19, 1999	18.72	19.81	18.72	19.72
1878	NASDAQ	TROW	Thu, Nov 18, 1999	19.22	19.25	18.34	18.75
1877	NASDAQ	TROW	Wed, Nov 17, 1999	19.50	19.72	18.81	19.06
1876	NASDAQ	TROW	Tue, Nov 16, 1999	18.59	19.75	18.53	19.63
1875	NASDAQ	TROW	Mon, Nov 15, 1999	18.50	18.66	18.28	18.50
1874	NASDAQ	TROW	Fri, Nov 12, 1999	17.94	18.47	17.94	18.31
1873	NASDAQ	TROW	Thu, Nov 11, 1999	18.00	18.13	17.81	18.03
1872	NASDAQ	TROW	Wed, Nov 10, 1999	18.44	18.47	17.75	18.03
1871	NASDAQ	TROW	Tue, Nov 9, 1999	18.94	19.03	18.34	18.38
1870	NASDAQ	TROW	Mon, Nov 8, 1999	18.81	18.88	18.38	18.88
1869	NASDAQ	TROW	Fri, Nov 5, 1999	18.19	18.81	18.16	18.69
1868	NASDAQ	TROW	Thu, Nov 4, 1999	17.81	18.09	17.69	18.09
1867	NASDAQ	TROW	Wed, Nov 3, 1999	17.94	18.38	17.25	17.50
1866	NASDAQ	TROW	Tue, Nov 2, 1999	18.38	18.50	17.78	17.78
1865	NASDAQ	TROW	Mon, Nov 1, 1999	18.00	18.97	18.00	18.63
1864	NASDAQ	TROW	Fri, Oct 29, 1999	16.47	18.00	16.44	17.75
1863	NASDAQ	TROW	Thu, Oct 28, 1999	15.63	16.28	15.59	16.28
1862	NASDAQ	TROW	Wed, Oct 27, 1999	15.56	15.81	15.19	15.34
1861	NASDAQ	TROW	Tue, Oct 26, 1999	15.44	15.69	15.31	15.38
1860	NASDAQ	TROW	Mon, Oct 25, 1999	15.31	15.63	15.25	15.53
1859	NASDAQ	TROW	Fri, Oct 22, 1999	14.94	15.72	14.75	15.53
1858	NASDAQ	TROW	Thu, Oct 21, 1999	14.31	15.00	14.00	14.72
1857	NASDAQ	TROW	Wed, Oct 20, 1999	14.53	14.56	14.16	14.25
1856	NASDAQ	TROW	Tue, Oct 19, 1999	14.47	14.66	14.31	14.31
1855	NASDAQ	TROW	Mon, Oct 18, 1999	14.69	14.72	13.50	14.03
1854	NASDAQ	TROW	Fri, Oct 15, 1999	14.84	14.88	13.88	14.63
1853	NASDAQ	TROW	Thu, Oct 14, 1999	15.13	15.25	14.75	15.19
1852	NASDAQ	TROW	Wed, Oct 13, 1999	15.50	15.81	14.81	14.91
1851	NASDAQ	TROW	Tue, Oct 12, 1999	16.47	17.44	15.75	15.94
1850	NASDAQ	TROW	Mon, Oct 11, 1999	14.84	15.06	14.64	15.05
1849	NASDAQ	TROW	Fri, Oct 8, 1999	15.13	15.13	14.56	14.64
1848	NASDAQ	TROW	Thu, Oct 7, 1999	15.03	15.19	15.00	15.03
1847	NASDAQ	TROW	Wed, Oct 6, 1999	14.56	15.13	14.47	15.00
1846	NASDAQ	TROW	Tue, Oct 5, 1999	14.13	14.59	14.06	14.38
1845	NASDAQ	TROW	Mon, Oct 4, 1999	13.44	14.11	13.31	14.11
1844	NASDAQ	TROW	Fri, Oct 1, 1999	13.84	14.00	12.94	13.22
1843	NASDAQ	TROW	Thu, Sep 30, 1999	14.19	14.19	13.72	13.72
1842	NASDAQ	TROW	Wed, Sep 29, 1999	14.22	14.31	13.97	14.00
1841	NASDAQ	TROW	Tue, Sep 28, 1999	14.38	14.38	13.75	14.19
1840	NASDAQ	TROW	Mon, Sep 27, 1999	14.75	14.75	14.41	14.47
1839	NASDAQ	TROW	Fri, Sep 24, 1999	14.50	14.56	14.31	14.50
1838	NASDAQ	TROW	Thu, Sep 23, 1999	14.75	15.00	14.31	14.34
1837	NASDAQ	TROW	Wed, Sep 22, 1999	14.31	14.69	14.19	14.66
1836	NASDAQ	TROW	Tue, Sep 21, 1999	14.38	14.44	14.03	14.25
1835	NASDAQ	TROW	Mon, Sep 20, 1999	14.83	14.84	14.31	14.39
1834	NASDAQ	TROW	Fri, Sep 17, 1999	14.88	15.19	14.75	14.84
1833	NASDAQ	TROW	Thu, Sep 16, 1999	14.84	15.03	14.69	14.81
1832	NASDAQ	TROW	Wed, Sep 15, 1999	14.75	15.06	14.75	14.81
1831	NASDAQ	TROW	Tue, Sep 14, 1999	14.88	15.03	14.75	14.75
1830	NASDAQ	TROW	Mon, Sep 13, 1999	15.03	15.06	14.88	14.89
1829	NASDAQ	TROW	Fri, Sep 10, 1999	15.19	15.56	14.97	14.97
1828	NASDAQ	TROW	Thu, Sep 9, 1999	15.25	15.31	14.97	15.19
1827	NASDAQ	TROW	Wed, Sep 8, 1999	15.38	15.44	14.94	15.00
1826	NASDAQ	TROW	Tue, Sep 7, 1999	15.31	15.59	15.28	15.44
1825	NASDAQ	TROW	Fri, Sep 3, 1999	15.34	15.56	15.25	15.38
1824	NASDAQ	TROW	Thu, Sep 2, 1999	15.03	15.25	14.81	15.23
1823	NASDAQ	TROW	Wed, Sep 1, 1999	15.13	15.47	15.13	15.25
1822	NASDAQ	TROW	Tue, Aug 31, 1999	15.75	16.00	15.31	15.47
1821	NASDAQ	TROW	Mon, Aug 30, 1999	16.13	16.13	15.72	15.75
1820	NASDAQ	TROW	Fri, Aug 27, 1999	16.13	16.50	15.94	16.06
1819	NASDAQ	TROW	Thu, Aug 26, 1999	16.38	16.56	16.16	16.28
1818	NASDAQ	TROW	Wed, Aug 25, 1999	16.50	16.75	16.19	16.38
1817	NASDAQ	TROW	Tue, Aug 24, 1999	16.88	17.00	16.50	16.63
1816	NASDAQ	TROW	Mon, Aug 23, 1999	16.56	16.88	16.56	16.84
1815	NASDAQ	TROW	Fri, Aug 20, 1999	16.53	16.63	16.44	16.56
1814	NASDAQ	TROW	Thu, Aug 19, 1999	16.56	16.63	16.25	16.50
1813	NASDAQ	TROW	Wed, Aug 18, 1999	16.81	16.94	16.50	16.69
1812	NASDAQ	TROW	Tue, Aug 17, 1999	16.88	17.13	16.63	16.69
1811	NASDAQ	TROW	Mon, Aug 16, 1999	16.81	16.88	16.56	16.75
1810	NASDAQ	TROW	Fri, Aug 13, 1999	16.63	16.94	16.50	16.66
1809	NASDAQ	TROW	Thu, Aug 12, 1999	16.98	17.00	16.56	16.63
1808	NASDAQ	TROW	Wed, Aug 11, 1999	16.75	17.00	16.63	16.72
1807	NASDAQ	TROW	Tue, Aug 10, 1999	16.50	16.72	16.47	16.69
1806	NASDAQ	TROW	Mon, Aug 9, 1999	16.59	16.75	16.56	16.75
1805	NASDAQ	TROW	Fri, Aug 6, 1999	16.56	16.88	16.50	16.66
1804	NASDAQ	TROW	Thu, Aug 5, 1999	16.89	16.94	16.56	16.56
1803	NASDAQ	TROW	Wed, Aug 4, 1999	16.91	17.06	16.50	16.50
1802	NASDAQ	TROW	Tue, Aug 3, 1999	17.25	17.31	16.69	16.97
1801	NASDAQ	TROW	Mon, Aug 2, 1999	17.44	17.50	16.72	17.11
1800	NASDAQ	TROW	Fri, Jul 30, 1999	17.22	17.50	16.94	17.50
1799	NASDAQ	TROW	Thu, Jul 29, 1999	17.63	17.63	16.94	16.94
1798	NASDAQ	TROW	Wed, Jul 28, 1999	17.81	18.13	17.69	17.75
1797	NASDAQ	TROW	Tue, Jul 27, 1999	17.84	18.28	17.69	18.00
1796	NASDAQ	TROW	Mon, Jul 26, 1999	17.44	18.19	17.31	17.63
1795	NASDAQ	TROW	Fri, Jul 23, 1999	18.25	18.56	17.38	17.56
1794	NASDAQ	TROW	Thu, Jul 22, 1999	18.31	18.53	17.84	18.53
1793	NASDAQ	TROW	Wed, Jul 21, 1999	17.59	18.38	17.38	18.34
1792	NASDAQ	TROW	Tue, Jul 20, 1999	17.41	17.84	17.34	17.73
1791	NASDAQ	TROW	Mon, Jul 19, 1999	17.59	17.88	17.41	17.50
1790	NASDAQ	TROW	Fri, Jul 16, 1999	18.28	18.38	17.38	17.53
1789	NASDAQ	TROW	Thu, Jul 15, 1999	17.63	18.38	17.56	18.31
1788	NASDAQ	TROW	Wed, Jul 14, 1999	17.75	18.00	17.38	17.75
1787	NASDAQ	TROW	Tue, Jul 13, 1999	17.75	18.22	17.34	17.67
1786	NASDAQ	TROW	Mon, Jul 12, 1999	17.34	17.81	17.13	17.81
1785	NASDAQ	TROW	Fri, Jul 9, 1999	17.97	17.97	17.31	17.31
1784	NASDAQ	TROW	Thu, Jul 8, 1999	19.00	19.00	17.81	18.00
1783	NASDAQ	TROW	Wed, Jul 7, 1999	19.88	19.88	18.63	18.84
1782	NASDAQ	TROW	Tue, Jul 6, 1999	20.00	20.00	19.56	19.91
1781	NASDAQ	TROW	Fri, Jul 2, 1999	19.50	20.00	19.06	19.97
1780	NASDAQ	TROW	Thu, Jul 1, 1999	19.06	19.63	18.78	19.56
1779	NASDAQ	TROW	Wed, Jun 30, 1999	18.75	19.31	18.00	19.19
1778	NASDAQ	TROW	Tue, Jun 29, 1999	18.06	18.75	17.75	18.66
1777	NASDAQ	TROW	Mon, Jun 28, 1999	17.88	18.47	17.81	18.19
1776	NASDAQ	TROW	Fri, Jun 25, 1999	17.94	18.08	17.69	17.91
1775	NASDAQ	TROW	Thu, Jun 24, 1999	18.06	18.19	17.69	17.94
1774	NASDAQ	TROW	Wed, Jun 23, 1999	18.00	18.19	17.31	18.06
1773	NASDAQ	TROW	Tue, Jun 22, 1999	17.78	18.19	17.75	17.97
1772	NASDAQ	TROW	Mon, Jun 21, 1999	17.44	17.81	17.38	17.67
1771	NASDAQ	TROW	Fri, Jun 18, 1999	16.81	17.63	16.78	17.50
1770	NASDAQ	TROW	Thu, Jun 17, 1999	17.28	17.88	17.13	17.41
1769	NASDAQ	TROW	Wed, Jun 16, 1999	16.81	17.69	16.81	17.41
1768	NASDAQ	TROW	Tue, Jun 15, 1999	16.75	17.00	16.28	16.72
1767	NASDAQ	TROW	Mon, Jun 14, 1999	17.25	17.25	16.38	16.56
1766	NASDAQ	TROW	Fri, Jun 11, 1999	16.66	17.69	16.63	16.75
1765	NASDAQ	TROW	Thu, Jun 10, 1999	17.50	17.69	16.13	16.64
1764	NASDAQ	TROW	Wed, Jun 9, 1999	17.13	17.69	17.06	17.50
1763	NASDAQ	TROW	Tue, Jun 8, 1999	18.06	18.13	16.88	17.00
1762	NASDAQ	TROW	Mon, Jun 7, 1999	18.44	18.44	17.94	18.06
1761	NASDAQ	TROW	Fri, Jun 4, 1999	18.19	18.63	17.28	18.42
1760	NASDAQ	TROW	Thu, Jun 3, 1999	19.47	19.47	18.69	18.88
1759	NASDAQ	TROW	Wed, Jun 2, 1999	19.38	19.47	18.94	19.39
1758	NASDAQ	TROW	Tue, Jun 1, 1999	19.38	19.50	18.94	19.19
1757	NASDAQ	TROW	Fri, May 28, 1999	18.91	19.50	18.81	19.31
1756	NASDAQ	TROW	Thu, May 27, 1999	18.50	19.00	18.38	18.81
1755	NASDAQ	TROW	Wed, May 26, 1999	17.88	18.81	17.00	18.66
1754	NASDAQ	TROW	Tue, May 25, 1999	18.53	18.56	17.75	17.94
1753	NASDAQ	TROW	Mon, May 24, 1999	18.75	18.88	18.38	18.50
1752	NASDAQ	TROW	Fri, May 21, 1999	19.78	19.81	18.75	18.75
1751	NASDAQ	TROW	Thu, May 20, 1999	19.75	20.13	19.69	19.75
1750	NASDAQ	TROW	Wed, May 19, 1999	19.31	19.84	19.19	19.69
1749	NASDAQ	TROW	Tue, May 18, 1999	19.13	19.38	18.78	19.06
1748	NASDAQ	TROW	Mon, May 17, 1999	18.91	18.97	18.63	18.84
1747	NASDAQ	TROW	Fri, May 14, 1999	20.44	20.44	18.88	18.89
1746	NASDAQ	TROW	Thu, May 13, 1999	19.97	21.63	19.84	20.44
1745	NASDAQ	TROW	Wed, May 12, 1999	19.50	19.97	19.38	19.97
1744	NASDAQ	TROW	Tue, May 11, 1999	19.06	19.94	19.00	19.75
1743	NASDAQ	TROW	Mon, May 10, 1999	19.19	19.19	18.91	19.06
1742	NASDAQ	TROW	Fri, May 7, 1999	19.69	19.69	18.88	19.19
1741	NASDAQ	TROW	Thu, May 6, 1999	19.00	19.69	18.44	19.69
1740	NASDAQ	TROW	Wed, May 5, 1999	19.13	19.38	18.72	18.88
1739	NASDAQ	TROW	Tue, May 4, 1999	19.34	20.13	18.88	19.19
1738	NASDAQ	TROW	Mon, May 3, 1999	18.88	19.34	18.69	19.25
1737	NASDAQ	TROW	Fri, Apr 30, 1999	19.50	19.50	18.75	18.84
1736	NASDAQ	TROW	Thu, Apr 29, 1999	19.19	19.50	19.03	19.44
1735	NASDAQ	TROW	Wed, Apr 28, 1999	19.00	19.50	18.75	19.44
1734	NASDAQ	TROW	Tue, Apr 27, 1999	18.59	19.63	18.31	19.47
1733	NASDAQ	TROW	Mon, Apr 26, 1999	18.38	18.59	18.06	18.59
1732	NASDAQ	TROW	Fri, Apr 23, 1999	18.44	18.50	17.56	18.06
1731	NASDAQ	TROW	Thu, Apr 22, 1999	19.78	19.94	18.19	18.58
1730	NASDAQ	TROW	Wed, Apr 21, 1999	18.25	19.94	18.00	19.78
1729	NASDAQ	TROW	Tue, Apr 20, 1999	18.41	19.06	18.13	18.33
1728	NASDAQ	TROW	Mon, Apr 19, 1999	17.25	18.94	17.00	18.48
1727	NASDAQ	TROW	Fri, Apr 16, 1999	15.59	17.00	15.50	16.88
1726	NASDAQ	TROW	Thu, Apr 15, 1999	16.25	16.63	15.31	15.50
1725	NASDAQ	TROW	Wed, Apr 14, 1999	16.22	16.69	15.88	16.23
1724	NASDAQ	TROW	Tue, Apr 13, 1999	16.13	16.69	16.00	16.30
1723	NASDAQ	TROW	Mon, Apr 12, 1999	16.13	16.31	15.94	16.06
1722	NASDAQ	TROW	Fri, Apr 9, 1999	16.50	16.94	16.13	16.28
1721	NASDAQ	TROW	Thu, Apr 8, 1999	16.63	17.13	16.25	16.81
1720	NASDAQ	TROW	Wed, Apr 7, 1999	16.22	16.56	16.00	16.50
1719	NASDAQ	TROW	Tue, Apr 6, 1999	16.03	16.56	16.00	16.23
1718	NASDAQ	TROW	Mon, Apr 5, 1999	16.56	16.63	16.00	16.19
1717	NASDAQ	TROW	Thu, Apr 1, 1999	17.28	17.28	15.88	15.98
1716	NASDAQ	TROW	Wed, Mar 31, 1999	17.00	17.25	16.50	17.19
1715	NASDAQ	TROW	Tue, Mar 30, 1999	17.31	17.44	16.88	16.97
1714	NASDAQ	TROW	Mon, Mar 29, 1999	16.88	17.47	16.75	17.28
1713	NASDAQ	TROW	Fri, Mar 26, 1999	16.69	16.94	16.50	16.78
1712	NASDAQ	TROW	Thu, Mar 25, 1999	17.06	17.38	16.81	16.81
1711	NASDAQ	TROW	Wed, Mar 24, 1999	17.28	17.31	16.31	16.75
1710	NASDAQ	TROW	Tue, Mar 23, 1999	18.00	18.00	16.88	16.97
1709	NASDAQ	TROW	Mon, Mar 22, 1999	18.38	18.63	17.94	18.00
1708	NASDAQ	TROW	Fri, Mar 19, 1999	18.88	19.88	18.38	18.38
1707	NASDAQ	TROW	Thu, Mar 18, 1999	18.75	19.94	18.53	19.19
1706	NASDAQ	TROW	Wed, Mar 17, 1999	19.19	19.19	18.56	18.69
1705	NASDAQ	TROW	Tue, Mar 16, 1999	18.50	19.44	18.50	19.17
1704	NASDAQ	TROW	Mon, Mar 15, 1999	18.00	18.94	17.88	18.56
1703	NASDAQ	TROW	Fri, Mar 12, 1999	18.06	18.19	17.72	17.81
1702	NASDAQ	TROW	Thu, Mar 11, 1999	17.09	18.06	16.94	18.06
1701	NASDAQ	TROW	Wed, Mar 10, 1999	16.88	17.03	16.75	16.91
1700	NASDAQ	TROW	Tue, Mar 9, 1999	16.75	16.94	16.50	16.84
1699	NASDAQ	TROW	Mon, Mar 8, 1999	17.59	17.59	16.72	16.78
1698	NASDAQ	TROW	Fri, Mar 5, 1999	17.19	17.72	17.00	17.56
1697	NASDAQ	TROW	Thu, Mar 4, 1999	16.38	17.30	16.19	16.94
1696	NASDAQ	TROW	Wed, Mar 3, 1999	16.69	16.69	16.13	16.44
1695	NASDAQ	TROW	Tue, Mar 2, 1999	16.00	16.94	15.75	16.47
1694	NASDAQ	TROW	Mon, Mar 1, 1999	15.41	16.00	15.28	16.00
1693	NASDAQ	TROW	Fri, Feb 26, 1999	14.81	15.41	14.63	15.41
1692	NASDAQ	TROW	Thu, Feb 25, 1999	15.50	15.50	14.84	14.94
1691	NASDAQ	TROW	Wed, Feb 24, 1999	16.25	16.50	15.25	15.28
1690	NASDAQ	TROW	Tue, Feb 23, 1999	15.91	16.25	15.88	16.17
1689	NASDAQ	TROW	Mon, Feb 22, 1999	15.38	16.06	15.31	15.88
1688	NASDAQ	TROW	Fri, Feb 19, 1999	15.63	15.88	15.28	15.28
1687	NASDAQ	TROW	Thu, Feb 18, 1999	15.50	15.63	15.25	15.53
1686	NASDAQ	TROW	Wed, Feb 17, 1999	15.28	15.75	15.06	15.22
1685	NASDAQ	TROW	Tue, Feb 16, 1999	15.81	15.88	15.38	15.50
1684	NASDAQ	TROW	Fri, Feb 12, 1999	16.28	16.31	15.56	15.66
1683	NASDAQ	TROW	Thu, Feb 11, 1999	15.88	16.56	15.81	16.34
1682	NASDAQ	TROW	Wed, Feb 10, 1999	16.00	16.38	15.56	15.69
1681	NASDAQ	TROW	Tue, Feb 9, 1999	16.53	16.88	16.00	16.06
1680	NASDAQ	TROW	Mon, Feb 8, 1999	16.94	17.00	16.44	16.69
1679	NASDAQ	TROW	Fri, Feb 5, 1999	16.69	17.13	16.69	16.91
1678	NASDAQ	TROW	Thu, Feb 4, 1999	16.88	17.19	16.84	17.00
1677	NASDAQ	TROW	Wed, Feb 3, 1999	16.75	17.13	16.44	16.75
1676	NASDAQ	TROW	Tue, Feb 2, 1999	17.38	17.50	16.44	16.98
1675	NASDAQ	TROW	Mon, Feb 1, 1999	18.47	18.94	17.38	17.38
1674	NASDAQ	TROW	Fri, Jan 29, 1999	18.34	18.69	18.00	18.28
1673	NASDAQ	TROW	Thu, Jan 28, 1999	17.44	18.53	17.31	18.41
1672	NASDAQ	TROW	Wed, Jan 27, 1999	17.47	17.75	17.06	17.28
1671	NASDAQ	TROW	Tue, Jan 26, 1999	16.13	17.34	15.97	17.13
1670	NASDAQ	TROW	Mon, Jan 25, 1999	16.38	16.88	15.94	16.00
1669	NASDAQ	TROW	Fri, Jan 22, 1999	16.44	16.56	16.00	16.00
1668	NASDAQ	TROW	Thu, Jan 21, 1999	16.97	16.97	16.19	16.28
1667	NASDAQ	TROW	Wed, Jan 20, 1999	17.13	17.31	16.84	16.94
1666	NASDAQ	TROW	Tue, Jan 19, 1999	17.50	17.50	16.84	16.95
1665	NASDAQ	TROW	Fri, Jan 15, 1999	17.25	17.31	16.88	17.19
1664	NASDAQ	TROW	Thu, Jan 14, 1999	17.78	17.94	16.50	16.69
1663	NASDAQ	TROW	Wed, Jan 13, 1999	17.25	17.81	17.03	17.50
1662	NASDAQ	TROW	Tue, Jan 12, 1999	18.00	18.50	17.94	18.09
1661	NASDAQ	TROW	Mon, Jan 11, 1999	18.38	18.50	17.75	17.97
1660	NASDAQ	TROW	Fri, Jan 8, 1999	18.69	19.06	18.22	18.22
1659	NASDAQ	TROW	Thu, Jan 7, 1999	18.50	19.06	18.38	18.69
1658	NASDAQ	TROW	Wed, Jan 6, 1999	19.50	19.75	18.56	18.72
1657	NASDAQ	TROW	Tue, Jan 5, 1999	17.69	19.38	17.63	19.31
1656	NASDAQ	TROW	Mon, Jan 4, 1999	17.50	17.94	17.06	17.69
1655	NASDAQ	TROW	Thu, Dec 31, 1998	16.13	17.13	15.44	17.13
1654	NASDAQ	TROW	Wed, Dec 30, 1998	16.59	16.75	15.75	15.88
1653	NASDAQ	TROW	Tue, Dec 29, 1998	17.25	17.25	16.75	16.78
1652	NASDAQ	TROW	Mon, Dec 28, 1998	17.63	17.75	17.03	17.25
1651	NASDAQ	TROW	Thu, Dec 24, 1998	17.06	17.81	17.06	17.56
1650	NASDAQ	TROW	Wed, Dec 23, 1998	17.81	17.81	16.63	17.03
1649	NASDAQ	TROW	Tue, Dec 22, 1998	17.94	18.03	17.63	18.00
1648	NASDAQ	TROW	Mon, Dec 21, 1998	17.56	18.13	17.38	17.88
1647	NASDAQ	TROW	Fri, Dec 18, 1998	16.91	17.38	16.88	17.13
1646	NASDAQ	TROW	Thu, Dec 17, 1998	16.81	17.56	16.81	17.13
1645	NASDAQ	TROW	Wed, Dec 16, 1998	17.63	17.75	16.50	16.50
1644	NASDAQ	TROW	Tue, Dec 15, 1998	17.66	17.81	17.13	17.50
1643	NASDAQ	TROW	Mon, Dec 14, 1998	18.00	18.00	17.06	17.31
1642	NASDAQ	TROW	Fri, Dec 11, 1998	18.25	18.25	17.69	17.97
1641	NASDAQ	TROW	Thu, Dec 10, 1998	18.31	18.50	17.94	18.06
1640	NASDAQ	TROW	Wed, Dec 9, 1998	18.53	18.56	18.25	18.34
1639	NASDAQ	TROW	Tue, Dec 8, 1998	18.69	18.69	18.19	18.47
1638	NASDAQ	TROW	Mon, Dec 7, 1998	18.94	19.00	18.25	18.66
1637	NASDAQ	TROW	Fri, Dec 4, 1998	19.00	19.25	18.63	18.77
1636	NASDAQ	TROW	Thu, Dec 3, 1998	18.75	19.25	18.50	18.88
1635	NASDAQ	TROW	Wed, Dec 2, 1998	19.44	19.50	18.50	18.63
1634	NASDAQ	TROW	Tue, Dec 1, 1998	17.88	19.19	17.56	19.19
1633	NASDAQ	TROW	Mon, Nov 30, 1998	19.00	19.00	17.88	17.88
1632	NASDAQ	TROW	Fri, Nov 27, 1998	17.63	18.38	17.56	18.38
1631	NASDAQ	TROW	Wed, Nov 25, 1998	17.88	18.19	17.41	17.44
1630	NASDAQ	TROW	Tue, Nov 24, 1998	19.16	19.25	17.50	17.69
1629	NASDAQ	TROW	Mon, Nov 23, 1998	18.31	19.81	18.13	19.06
1628	NASDAQ	TROW	Fri, Nov 20, 1998	17.25	17.75	17.00	17.63
1627	NASDAQ	TROW	Thu, Nov 19, 1998	16.72	17.25	16.69	17.13
1626	NASDAQ	TROW	Wed, Nov 18, 1998	17.25	17.38	16.75	17.06
1625	NASDAQ	TROW	Tue, Nov 17, 1998	16.50	17.50	16.13	17.31
1624	NASDAQ	TROW	Mon, Nov 16, 1998	16.06	16.72	15.81	16.56
1623	NASDAQ	TROW	Fri, Nov 13, 1998	15.00	15.50	14.94	15.47
1622	NASDAQ	TROW	Thu, Nov 12, 1998	15.44	15.56	14.75	14.94
1621	NASDAQ	TROW	Wed, Nov 11, 1998	16.38	16.38	14.81	15.13
1620	NASDAQ	TROW	Tue, Nov 10, 1998	17.38	17.38	15.88	15.97
1619	NASDAQ	TROW	Mon, Nov 9, 1998	17.69	17.94	17.19	17.34
1618	NASDAQ	TROW	Fri, Nov 6, 1998	17.53	18.25	17.50	17.88
1617	NASDAQ	TROW	Thu, Nov 5, 1998	17.88	18.19	17.56	18.00
1616	NASDAQ	TROW	Wed, Nov 4, 1998	17.50	18.19	17.41	17.88
1615	NASDAQ	TROW	Tue, Nov 3, 1998	17.50	17.63	17.00	17.22
1614	NASDAQ	TROW	Mon, Nov 2, 1998	18.25	18.38	17.44	17.50
1613	NASDAQ	TROW	Fri, Oct 30, 1998	16.25	18.06	16.13	17.78
1612	NASDAQ	TROW	Thu, Oct 29, 1998	15.31	16.06	15.31	16.00
1611	NASDAQ	TROW	Wed, Oct 28, 1998	15.50	15.75	15.25	15.56
1610	NASDAQ	TROW	Tue, Oct 27, 1998	16.44	16.44	15.75	15.97
1609	NASDAQ	TROW	Mon, Oct 26, 1998	15.34	16.28	15.31	16.09
1608	NASDAQ	TROW	Fri, Oct 23, 1998	16.25	16.25	15.31	15.31
1607	NASDAQ	TROW	Thu, Oct 22, 1998	16.03	16.19	15.13	15.81
1606	NASDAQ	TROW	Wed, Oct 21, 1998	16.31	16.50	15.44	16.06
1605	NASDAQ	TROW	Tue, Oct 20, 1998	17.50	19.50	16.75	17.16
1604	NASDAQ	TROW	Mon, Oct 19, 1998	15.91	18.06	15.63	17.47
1603	NASDAQ	TROW	Fri, Oct 16, 1998	15.31	16.31	15.13	16.00
1602	NASDAQ	TROW	Thu, Oct 15, 1998	12.63	15.38	12.63	15.34
1601	NASDAQ	TROW	Wed, Oct 14, 1998	12.31	12.88	12.13	12.63
1600	NASDAQ	TROW	Tue, Oct 13, 1998	12.88	12.88	12.25	12.25
1599	NASDAQ	TROW	Mon, Oct 12, 1998	12.50	13.72	12.31	12.88
1598	NASDAQ	TROW	Fri, Oct 9, 1998	11.88	12.25	11.38	12.06
1597	NASDAQ	TROW	Thu, Oct 8, 1998	11.41	11.75	10.44	11.38
1596	NASDAQ	TROW	Wed, Oct 7, 1998	12.44	13.06	11.06	11.88
1595	NASDAQ	TROW	Tue, Oct 6, 1998	14.06	14.25	13.00	13.06
1594	NASDAQ	TROW	Mon, Oct 5, 1998	14.00	14.19	13.56	13.69
1593	NASDAQ	TROW	Fri, Oct 2, 1998	13.81	14.34	13.75	14.34
1592	NASDAQ	TROW	Thu, Oct 1, 1998	14.63	14.72	13.59	13.66
1591	NASDAQ	TROW	Wed, Sep 30, 1998	15.25	15.25	14.31	14.69
1590	NASDAQ	TROW	Tue, Sep 29, 1998	15.47	15.88	15.00	15.00
1589	NASDAQ	TROW	Mon, Sep 28, 1998	15.09	15.94	15.06	15.31
1588	NASDAQ	TROW	Fri, Sep 25, 1998	14.25	15.22	13.50	14.94
1587	NASDAQ	TROW	Thu, Sep 24, 1998	14.69	15.19	14.50	14.63
1586	NASDAQ	TROW	Wed, Sep 23, 1998	13.50	14.75	13.38	14.69
1585	NASDAQ	TROW	Tue, Sep 22, 1998	13.44	13.75	13.25	13.33
1584	NASDAQ	TROW	Mon, Sep 21, 1998	13.88	14.00	13.00	13.31
1583	NASDAQ	TROW	Fri, Sep 18, 1998	14.19	14.38	14.06	14.33
1582	NASDAQ	TROW	Thu, Sep 17, 1998	14.19	14.19	13.88	14.06
1581	NASDAQ	TROW	Wed, Sep 16, 1998	14.94	15.06	14.53	14.59
1580	NASDAQ	TROW	Tue, Sep 15, 1998	14.88	15.25	14.63	14.84
1579	NASDAQ	TROW	Mon, Sep 14, 1998	14.19	14.94	14.00	14.75
1578	NASDAQ	TROW	Fri, Sep 11, 1998	13.38	13.88	13.31	13.88
1577	NASDAQ	TROW	Thu, Sep 10, 1998	13.31	13.50	12.94	13.38
1576	NASDAQ	TROW	Wed, Sep 9, 1998	14.44	14.88	13.81	14.00
1575	NASDAQ	TROW	Tue, Sep 8, 1998	14.81	15.44	14.31	14.44
1574	NASDAQ	TROW	Fri, Sep 4, 1998	14.75	15.00	13.75	14.13
1573	NASDAQ	TROW	Thu, Sep 3, 1998	15.38	15.38	14.81	14.97
1572	NASDAQ	TROW	Wed, Sep 2, 1998	15.38	16.00	15.19	15.41
1571	NASDAQ	TROW	Tue, Sep 1, 1998	15.22	15.31	14.50	15.00
1570	NASDAQ	TROW	Mon, Aug 31, 1998	15.50	15.81	15.13	15.22
1569	NASDAQ	TROW	Fri, Aug 28, 1998	16.81	17.00	15.19	15.72
1568	NASDAQ	TROW	Thu, Aug 27, 1998	17.00	17.22	16.63	16.81
1567	NASDAQ	TROW	Wed, Aug 26, 1998	17.56	17.81	17.38	17.66
1566	NASDAQ	TROW	Tue, Aug 25, 1998	17.75	18.31	17.75	18.00
1565	NASDAQ	TROW	Mon, Aug 24, 1998	17.69	17.88	17.69	17.78
1564	NASDAQ	TROW	Fri, Aug 21, 1998	17.75	17.94	17.44	17.75
1563	NASDAQ	TROW	Thu, Aug 20, 1998	18.25	18.50	17.94	18.14
1562	NASDAQ	TROW	Wed, Aug 19, 1998	18.97	18.97	17.50	18.00
1561	NASDAQ	TROW	Tue, Aug 18, 1998	17.63	19.31	17.63	18.75
1560	NASDAQ	TROW	Mon, Aug 17, 1998	17.06	17.63	16.88	17.50
1559	NASDAQ	TROW	Fri, Aug 14, 1998	17.00	17.63	16.81	17.31
1558	NASDAQ	TROW	Thu, Aug 13, 1998	17.25	17.63	16.78	17.00
1557	NASDAQ	TROW	Wed, Aug 12, 1998	17.13	17.63	17.00	17.23
1556	NASDAQ	TROW	Tue, Aug 11, 1998	17.00	17.13	16.56	16.84
1555	NASDAQ	TROW	Mon, Aug 10, 1998	17.69	17.81	17.31	17.81
1554	NASDAQ	TROW	Fri, Aug 7, 1998	17.50	17.81	17.31	17.72
1553	NASDAQ	TROW	Thu, Aug 6, 1998	17.38	17.38	17.00	17.19
1552	NASDAQ	TROW	Wed, Aug 5, 1998	17.00	17.75	16.94	17.22
1551	NASDAQ	TROW	Tue, Aug 4, 1998	18.00	18.25	16.88	17.00
1550	NASDAQ	TROW	Mon, Aug 3, 1998	17.81	18.06	17.25	18.00
1549	NASDAQ	TROW	Fri, Jul 31, 1998	18.38	18.69	17.44	17.75
1548	NASDAQ	TROW	Thu, Jul 30, 1998	18.69	18.75	18.16	18.56
1547	NASDAQ	TROW	Wed, Jul 29, 1998	18.31	18.59	18.16	18.34
1546	NASDAQ	TROW	Tue, Jul 28, 1998	18.50	18.88	18.00	18.16
1545	NASDAQ	TROW	Mon, Jul 27, 1998	18.84	19.00	18.44	18.56
1544	NASDAQ	TROW	Fri, Jul 24, 1998	18.88	19.06	18.50	18.81
1543	NASDAQ	TROW	Thu, Jul 23, 1998	19.56	19.75	18.94	19.22
1542	NASDAQ	TROW	Wed, Jul 22, 1998	19.75	20.00	19.31	19.56
1541	NASDAQ	TROW	Tue, Jul 21, 1998	20.13	20.38	19.25	19.91
1540	NASDAQ	TROW	Mon, Jul 20, 1998	21.16	21.44	20.63	20.75
1539	NASDAQ	TROW	Fri, Jul 17, 1998	21.13	21.38	20.81	21.22
1538	NASDAQ	TROW	Thu, Jul 16, 1998	21.25	21.25	20.69	20.95
1537	NASDAQ	TROW	Wed, Jul 15, 1998	20.94	21.19	20.56	21.19
1536	NASDAQ	TROW	Tue, Jul 14, 1998	20.81	21.06	20.56	20.75
1535	NASDAQ	TROW	Mon, Jul 13, 1998	20.25	21.25	19.81	20.88
1534	NASDAQ	TROW	Fri, Jul 10, 1998	19.97	20.25	19.81	20.06
1533	NASDAQ	TROW	Thu, Jul 9, 1998	19.63	20.00	19.44	19.78
1532	NASDAQ	TROW	Wed, Jul 8, 1998	19.25	19.88	19.19	19.69
1531	NASDAQ	TROW	Tue, Jul 7, 1998	18.75	19.75	18.75	19.25
1530	NASDAQ	TROW	Mon, Jul 6, 1998	19.00	19.06	18.75	18.84
1529	NASDAQ	TROW	Thu, Jul 2, 1998	19.19	19.19	18.75	18.94
1528	NASDAQ	TROW	Wed, Jul 1, 1998	19.00	19.13	18.69	19.06
1527	NASDAQ	TROW	Tue, Jun 30, 1998	19.19	19.19	18.63	18.78
1526	NASDAQ	TROW	Mon, Jun 29, 1998	18.47	19.25	18.34	19.13
1525	NASDAQ	TROW	Fri, Jun 26, 1998	18.00	18.44	17.81	18.34
1524	NASDAQ	TROW	Thu, Jun 25, 1998	17.81	18.31	17.69	18.00
1523	NASDAQ	TROW	Wed, Jun 24, 1998	17.50	18.00	17.25	17.75
1522	NASDAQ	TROW	Tue, Jun 23, 1998	17.75	17.88	17.38	17.63
1521	NASDAQ	TROW	Mon, Jun 22, 1998	17.38	17.69	17.19	17.56
1520	NASDAQ	TROW	Fri, Jun 19, 1998	17.19	17.69	17.13	17.55
1519	NASDAQ	TROW	Thu, Jun 18, 1998	17.50	17.69	17.25	17.28
1518	NASDAQ	TROW	Wed, Jun 17, 1998	17.00	17.69	16.81	17.38
1517	NASDAQ	TROW	Tue, Jun 16, 1998	17.19	17.19	16.44	16.88
1516	NASDAQ	TROW	Mon, Jun 15, 1998	16.88	17.19	16.25	16.69
1515	NASDAQ	TROW	Fri, Jun 12, 1998	17.69	17.69	16.75	17.00
1514	NASDAQ	TROW	Thu, Jun 11, 1998	17.56	17.72	17.28	17.59
1513	NASDAQ	TROW	Wed, Jun 10, 1998	17.63	17.88	17.25	17.44
1512	NASDAQ	TROW	Tue, Jun 9, 1998	17.13	18.00	17.13	17.88
1511	NASDAQ	TROW	Mon, Jun 8, 1998	17.38	17.53	16.75	17.19
1510	NASDAQ	TROW	Fri, Jun 5, 1998	17.56	17.88	17.50	17.53
1509	NASDAQ	TROW	Thu, Jun 4, 1998	17.81	17.81	17.28	17.50
1508	NASDAQ	TROW	Wed, Jun 3, 1998	17.53	17.81	17.50	17.50
1507	NASDAQ	TROW	Tue, Jun 2, 1998	17.50	17.50	17.00	17.41
1506	NASDAQ	TROW	Mon, Jun 1, 1998	17.81	17.81	17.06	17.19
1505	NASDAQ	TROW	Fri, May 29, 1998	17.44	17.94	17.25	17.72
1504	NASDAQ	TROW	Thu, May 28, 1998	17.13	17.31	16.88	17.19
1503	NASDAQ	TROW	Wed, May 27, 1998	16.94	17.31	16.50	17.00
1502	NASDAQ	TROW	Tue, May 26, 1998	17.75	18.13	16.94	17.06
1501	NASDAQ	TROW	Fri, May 22, 1998	18.25	18.25	17.50	17.53
1500	NASDAQ	TROW	Thu, May 21, 1998	18.38	18.38	17.88	18.08
1499	NASDAQ	TROW	Wed, May 20, 1998	18.38	18.44	18.06	18.06
1498	NASDAQ	TROW	Tue, May 19, 1998	17.94	18.13	17.63	18.13
1497	NASDAQ	TROW	Mon, May 18, 1998	17.00	17.94	16.75	17.75
1496	NASDAQ	TROW	Fri, May 15, 1998	18.00	18.31	17.00	17.00
1495	NASDAQ	TROW	Thu, May 14, 1998	18.38	18.38	17.75	17.88
1494	NASDAQ	TROW	Wed, May 13, 1998	18.25	18.56	18.06	18.28
1493	NASDAQ	TROW	Tue, May 12, 1998	17.63	18.25	17.50	18.19
1492	NASDAQ	TROW	Mon, May 11, 1998	18.13	18.44	17.63	17.94
1491	NASDAQ	TROW	Fri, May 8, 1998	17.50	18.13	17.25	17.69
1490	NASDAQ	TROW	Thu, May 7, 1998	18.28	18.38	17.38	17.50
1489	NASDAQ	TROW	Wed, May 6, 1998	18.69	18.69	17.88	18.25
1488	NASDAQ	TROW	Tue, May 5, 1998	18.00	18.50	17.50	18.19
1487	NASDAQ	TROW	Mon, May 4, 1998	18.75	19.06	17.94	18.00
1486	NASDAQ	TROW	Fri, May 1, 1998	19.25	19.38	18.25	18.50
1485	NASDAQ	TROW	Thu, Apr 30, 1998	18.47	18.88	18.47	18.88
1484	NASDAQ	TROW	Wed, Apr 29, 1998	17.75	18.44	17.50	18.25
1483	NASDAQ	TROW	Tue, Apr 28, 1998	18.59	18.59	17.73	17.84
1482	NASDAQ	TROW	Mon, Apr 27, 1998	18.81	18.81	17.88	17.97
1481	NASDAQ	TROW	Fri, Apr 24, 1998	19.56	19.56	19.00	19.13
1480	NASDAQ	TROW	Thu, Apr 23, 1998	19.47	19.81	19.20	19.55
1479	NASDAQ	TROW	Wed, Apr 22, 1998	19.13	19.56	18.66	19.47
1478	NASDAQ	TROW	Tue, Apr 21, 1998	19.31	19.47	18.63	18.84
1477	NASDAQ	TROW	Mon, Apr 20, 1998	19.19	19.53	18.91	19.22
1476	NASDAQ	TROW	Fri, Apr 17, 1998	18.78	19.13	18.75	18.84
1475	NASDAQ	TROW	Thu, Apr 16, 1998	18.00	18.78	17.75	18.38
1474	NASDAQ	TROW	Wed, Apr 15, 1998	18.47	18.47	17.63	17.78
1473	NASDAQ	TROW	Tue, Apr 14, 1998	18.50	18.59	18.16	18.16
1472	NASDAQ	TROW	Mon, Apr 13, 1998	18.25	18.69	18.19	18.34
1471	NASDAQ	TROW	Thu, Apr 9, 1998	18.25	18.25	17.88	18.11
1470	NASDAQ	TROW	Wed, Apr 8, 1998	18.31	18.38	17.88	17.88
1469	NASDAQ	TROW	Tue, Apr 7, 1998	18.25	18.31	17.81	18.16
1468	NASDAQ	TROW	Mon, Apr 6, 1998	18.33	18.47	18.13	18.31
1467	NASDAQ	TROW	Fri, Apr 3, 1998	18.00	18.25	17.72	17.86
1466	NASDAQ	TROW	Thu, Apr 2, 1998	17.88	18.25	17.69	18.15
1465	NASDAQ	TROW	Wed, Apr 1, 1998	17.63	17.88	17.47	17.81
1464	NASDAQ	TROW	Tue, Mar 31, 1998	17.19	17.75	17.05	17.59
1463	NASDAQ	TROW	Mon, Mar 30, 1998	17.38	17.58	17.00	17.14
1462	NASDAQ	TROW	Fri, Mar 27, 1998	17.50	17.69	17.25	17.47
1461	NASDAQ	TROW	Thu, Mar 26, 1998	17.47	17.50	16.94	17.41
1460	NASDAQ	TROW	Wed, Mar 25, 1998	17.84	17.91	17.22	17.38
1459	NASDAQ	TROW	Tue, Mar 24, 1998	18.00	18.00	17.50	17.66
1458	NASDAQ	TROW	Mon, Mar 23, 1998	18.19	18.31	17.72	17.72
1457	NASDAQ	TROW	Fri, Mar 20, 1998	18.34	18.44	18.06	18.13
1456	NASDAQ	TROW	Thu, Mar 19, 1998	17.94	18.72	17.64	18.44
1455	NASDAQ	TROW	Wed, Mar 18, 1998	17.88	18.06	17.56	17.69
1454	NASDAQ	TROW	Tue, Mar 17, 1998	17.44	17.98	17.06	17.81
1453	NASDAQ	TROW	Mon, Mar 16, 1998	17.44	17.50	17.25	17.44
1452	NASDAQ	TROW	Fri, Mar 13, 1998	17.50	17.72	17.38	17.38
1451	NASDAQ	TROW	Thu, Mar 12, 1998	17.38	17.70	17.31	17.50
1450	NASDAQ	TROW	Wed, Mar 11, 1998	17.53	17.53	17.25	17.38
1449	NASDAQ	TROW	Tue, Mar 10, 1998	17.19	17.44	16.91	17.28
1448	NASDAQ	TROW	Mon, Mar 9, 1998	17.25	17.38	17.03	17.31
1447	NASDAQ	TROW	Fri, Mar 6, 1998	17.00	17.34	16.75	17.25
1446	NASDAQ	TROW	Thu, Mar 5, 1998	16.88	17.13	16.63	16.75
1445	NASDAQ	TROW	Wed, Mar 4, 1998	17.56	17.75	16.97	17.22
1444	NASDAQ	TROW	Tue, Mar 3, 1998	16.88	17.59	16.75	17.47
1443	NASDAQ	TROW	Mon, Mar 2, 1998	16.75	17.06	16.50	16.91
1442	NASDAQ	TROW	Fri, Feb 27, 1998	16.78	16.78	16.25	16.59
1441	NASDAQ	TROW	Thu, Feb 26, 1998	16.81	16.88	16.50	16.63
1440	NASDAQ	TROW	Wed, Feb 25, 1998	16.81	16.94	16.63	16.63
1439	NASDAQ	TROW	Tue, Feb 24, 1998	17.13	17.13	16.69	16.81
1438	NASDAQ	TROW	Mon, Feb 23, 1998	17.28	17.31	16.91	17.00
1437	NASDAQ	TROW	Fri, Feb 20, 1998	17.28	17.38	16.94	17.03
1436	NASDAQ	TROW	Thu, Feb 19, 1998	16.84	17.25	16.59	17.19
1435	NASDAQ	TROW	Wed, Feb 18, 1998	16.67	16.78	16.41	16.72
1434	NASDAQ	TROW	Tue, Feb 17, 1998	17.00	17.13	16.34	16.69
1433	NASDAQ	TROW	Fri, Feb 13, 1998	17.38	17.38	16.50	16.63
1432	NASDAQ	TROW	Thu, Feb 12, 1998	16.72	17.44	16.63	17.38
1431	NASDAQ	TROW	Wed, Feb 11, 1998	17.06	17.06	16.78	17.03
1430	NASDAQ	TROW	Tue, Feb 10, 1998	16.47	17.13	16.31	17.00
1429	NASDAQ	TROW	Mon, Feb 9, 1998	16.84	17.03	16.31	16.33
1428	NASDAQ	TROW	Fri, Feb 6, 1998	16.81	16.84	16.50	16.75
1427	NASDAQ	TROW	Thu, Feb 5, 1998	17.06	17.06	16.50	16.53
1426	NASDAQ	TROW	Wed, Feb 4, 1998	16.19	17.44	16.13	16.81
1425	NASDAQ	TROW	Tue, Feb 3, 1998	16.41	16.41	16.13	16.41
1424	NASDAQ	TROW	Mon, Feb 2, 1998	16.53	16.69	15.80	16.06
1423	NASDAQ	TROW	Fri, Jan 30, 1998	14.81	16.56	14.66	16.19
1422	NASDAQ	TROW	Thu, Jan 29, 1998	14.25	15.00	14.13	14.72
1421	NASDAQ	TROW	Wed, Jan 28, 1998	13.81	14.47	13.69	14.22
1420	NASDAQ	TROW	Tue, Jan 27, 1998	13.50	13.81	13.50	13.72
1419	NASDAQ	TROW	Mon, Jan 26, 1998	13.81	13.81	13.53	13.56
1418	NASDAQ	TROW	Fri, Jan 23, 1998	14.09	14.13	13.03	13.69
1417	NASDAQ	TROW	Thu, Jan 22, 1998	14.50	14.50	13.88	13.95
1416	NASDAQ	TROW	Wed, Jan 21, 1998	14.91	15.13	14.53	14.64
1415	NASDAQ	TROW	Tue, Jan 20, 1998	14.56	15.00	14.47	14.94
1414	NASDAQ	TROW	Fri, Jan 16, 1998	14.34	14.69	14.00	14.53
1413	NASDAQ	TROW	Thu, Jan 15, 1998	14.63	14.84	14.19	14.22
1412	NASDAQ	TROW	Wed, Jan 14, 1998	14.41	14.84	14.19	14.69
1411	NASDAQ	TROW	Tue, Jan 13, 1998	13.84	14.59	13.75	14.38
1410	NASDAQ	TROW	Mon, Jan 12, 1998	12.63	13.75	12.56	13.34
1409	NASDAQ	TROW	Fri, Jan 9, 1998	15.00	15.03	13.69	13.72
1408	NASDAQ	TROW	Thu, Jan 8, 1998	15.28	15.38	14.84	14.94
1407	NASDAQ	TROW	Wed, Jan 7, 1998	15.72	15.72	15.28	15.41
1406	NASDAQ	TROW	Tue, Jan 6, 1998	15.81	15.81	15.59	15.63
1405	NASDAQ	TROW	Mon, Jan 5, 1998	15.56	15.91	15.50	15.84
1404	NASDAQ	TROW	Fri, Jan 2, 1998	15.78	15.81	15.44	15.55
1403	NASDAQ	TROW	Wed, Dec 31, 1997	15.47	16.00	15.34	15.72
1402	NASDAQ	TROW	Tue, Dec 30, 1997	14.63	15.56	14.53	15.53
1401	NASDAQ	TROW	Mon, Dec 29, 1997	14.63	14.75	14.47	14.53
1400	NASDAQ	TROW	Fri, Dec 26, 1997	14.58	14.63	14.50	14.53
1399	NASDAQ	TROW	Wed, Dec 24, 1997	14.88	15.06	14.59	14.59
1398	NASDAQ	TROW	Tue, Dec 23, 1997	15.19	15.34	14.89	14.97
1397	NASDAQ	TROW	Mon, Dec 22, 1997	15.25	15.50	15.00	15.31
1396	NASDAQ	TROW	Fri, Dec 19, 1997	15.50	15.56	15.22	15.38
1395	NASDAQ	TROW	Thu, Dec 18, 1997	15.92	16.00	15.53	15.72
1394	NASDAQ	TROW	Wed, Dec 17, 1997	16.47	16.66	15.66	15.78
1393	NASDAQ	TROW	Tue, Dec 16, 1997	16.69	16.72	16.38	16.59
1392	NASDAQ	TROW	Mon, Dec 15, 1997	16.31	16.72	16.06	16.72
1391	NASDAQ	TROW	Fri, Dec 12, 1997	16.97	16.97	16.00	16.25
1390	NASDAQ	TROW	Thu, Dec 11, 1997	17.13	17.28	16.75	16.84
1389	NASDAQ	TROW	Wed, Dec 10, 1997	17.19	17.44	17.16	17.31
1388	NASDAQ	TROW	Tue, Dec 9, 1997	17.13	17.34	16.91	17.31
1387	NASDAQ	TROW	Mon, Dec 8, 1997	16.94	17.31	16.88	17.13
1386	NASDAQ	TROW	Fri, Dec 5, 1997	16.69	17.00	16.66	16.88
1385	NASDAQ	TROW	Thu, Dec 4, 1997	16.75	16.84	16.56	16.66
1384	NASDAQ	TROW	Wed, Dec 3, 1997	16.88	16.88	16.48	16.69
1383	NASDAQ	TROW	Tue, Dec 2, 1997	16.94	17.09	16.66	16.81
1382	NASDAQ	TROW	Mon, Dec 1, 1997	16.31	16.94	16.31	16.92
1381	NASDAQ	TROW	Fri, Nov 28, 1997	16.41	16.41	16.25	16.25
1380	NASDAQ	TROW	Wed, Nov 26, 1997	16.63	16.63	16.25	16.30
1379	NASDAQ	TROW	Tue, Nov 25, 1997	16.44	16.81	16.31	16.34
1378	NASDAQ	TROW	Mon, Nov 24, 1997	16.25	16.53	16.25	16.53
1377	NASDAQ	TROW	Fri, Nov 21, 1997	16.47	16.78	16.25	16.50
1376	NASDAQ	TROW	Thu, Nov 20, 1997	15.94	16.72	15.81	16.34
1375	NASDAQ	TROW	Wed, Nov 19, 1997	15.81	15.88	15.50	15.81
1374	NASDAQ	TROW	Tue, Nov 18, 1997	16.28	16.28	15.56	15.69
1373	NASDAQ	TROW	Mon, Nov 17, 1997	16.00	16.38	15.75	16.03
1372	NASDAQ	TROW	Fri, Nov 14, 1997	15.53	15.84	15.00	15.69
1371	NASDAQ	TROW	Thu, Nov 13, 1997	16.00	16.00	14.66	15.50
1370	NASDAQ	TROW	Wed, Nov 12, 1997	16.19	16.31	15.69	15.75
1369	NASDAQ	TROW	Tue, Nov 11, 1997	16.56	16.75	16.25	16.47
1368	NASDAQ	TROW	Mon, Nov 10, 1997	16.94	16.97	16.39	16.56
1367	NASDAQ	TROW	Fri, Nov 7, 1997	17.00	17.38	16.88	16.88
1366	NASDAQ	TROW	Thu, Nov 6, 1997	17.09	17.50	17.09	17.39
1365	NASDAQ	TROW	Wed, Nov 5, 1997	17.30	17.44	17.13	17.31
1364	NASDAQ	TROW	Tue, Nov 4, 1997	17.59	17.59	17.06	17.19
1363	NASDAQ	TROW	Mon, Nov 3, 1997	16.91	17.09	16.63	17.00
1362	NASDAQ	TROW	Fri, Oct 31, 1997	16.81	16.97	16.41	16.56
1361	NASDAQ	TROW	Thu, Oct 30, 1997	16.31	17.19	16.31	16.47
1360	NASDAQ	TROW	Wed, Oct 29, 1997	17.25	17.36	16.77	16.91
1359	NASDAQ	TROW	Tue, Oct 28, 1997	15.25	17.03	14.63	16.88
1358	NASDAQ	TROW	Mon, Oct 27, 1997	17.75	18.25	15.97	15.97
1357	NASDAQ	TROW	Fri, Oct 24, 1997	18.25	18.44	17.69	18.06
1356	NASDAQ	TROW	Thu, Oct 23, 1997	17.44	18.16	17.44	18.13
1355	NASDAQ	TROW	Wed, Oct 22, 1997	17.81	18.44	17.75	18.38
1354	NASDAQ	TROW	Tue, Oct 21, 1997	17.13	17.84	16.88	17.72
1353	NASDAQ	TROW	Mon, Oct 20, 1997	16.75	17.13	16.03	16.75
1352	NASDAQ	TROW	Fri, Oct 17, 1997	17.50	17.50	16.34	16.59
1351	NASDAQ	TROW	Thu, Oct 16, 1997	17.50	17.50	17.31	17.41
1350	NASDAQ	TROW	Wed, Oct 15, 1997	17.44	17.63	17.31	17.41
1349	NASDAQ	TROW	Tue, Oct 14, 1997	17.31	17.66	17.25	17.55
1348	NASDAQ	TROW	Mon, Oct 13, 1997	17.59	17.59	17.19	17.34
1347	NASDAQ	TROW	Fri, Oct 10, 1997	17.03	17.44	16.97	17.28
1346	NASDAQ	TROW	Thu, Oct 9, 1997	17.13	17.31	16.97	17.06
1345	NASDAQ	TROW	Wed, Oct 8, 1997	17.94	17.94	17.13	17.31
1344	NASDAQ	TROW	Tue, Oct 7, 1997	17.28	18.06	17.19	17.94
1343	NASDAQ	TROW	Mon, Oct 6, 1997	17.28	17.28	17.19	17.23
1342	NASDAQ	TROW	Fri, Oct 3, 1997	17.13	17.47	16.94	17.28
1341	NASDAQ	TROW	Thu, Oct 2, 1997	16.78	17.03	16.69	16.88
1340	NASDAQ	TROW	Wed, Oct 1, 1997	16.72	16.88	16.63	16.66
1339	NASDAQ	TROW	Tue, Sep 30, 1997	16.34	16.97	16.25	16.81
1338	NASDAQ	TROW	Mon, Sep 29, 1997	16.19	16.63	16.09	16.31
1337	NASDAQ	TROW	Fri, Sep 26, 1997	16.00	16.25	15.97	16.09
1336	NASDAQ	TROW	Thu, Sep 25, 1997	15.97	16.13	15.69	15.84
1335	NASDAQ	TROW	Wed, Sep 24, 1997	16.25	16.28	16.09	16.13
1334	NASDAQ	TROW	Tue, Sep 23, 1997	16.50	16.69	16.03	16.19
1333	NASDAQ	TROW	Mon, Sep 22, 1997	16.84	16.88	16.25	16.66
1332	NASDAQ	TROW	Fri, Sep 19, 1997	15.31	16.84	15.28	16.73
1331	NASDAQ	TROW	Thu, Sep 18, 1997	15.13	15.38	15.00	15.22
1330	NASDAQ	TROW	Wed, Sep 17, 1997	15.19	15.25	14.94	15.13
1329	NASDAQ	TROW	Tue, Sep 16, 1997	14.63	15.38	14.52	15.13
1328	NASDAQ	TROW	Mon, Sep 15, 1997	14.56	14.64	14.41	14.50
1327	NASDAQ	TROW	Fri, Sep 12, 1997	14.63	14.63	14.06	14.50
1326	NASDAQ	TROW	Thu, Sep 11, 1997	14.81	14.86	14.22	14.59
1325	NASDAQ	TROW	Wed, Sep 10, 1997	14.81	15.00	14.75	14.84
1324	NASDAQ	TROW	Tue, Sep 9, 1997	14.50	15.16	14.50	14.97
1323	NASDAQ	TROW	Mon, Sep 8, 1997	14.31	14.66	14.22	14.63
1322	NASDAQ	TROW	Fri, Sep 5, 1997	13.84	14.22	13.78	14.06
1321	NASDAQ	TROW	Thu, Sep 4, 1997	13.94	13.94	13.72	13.72
1320	NASDAQ	TROW	Wed, Sep 3, 1997	13.97	14.25	13.81	13.94
1319	NASDAQ	TROW	Tue, Sep 2, 1997	13.81	14.00	13.69	13.88
1318	NASDAQ	TROW	Fri, Aug 29, 1997	13.47	13.75	13.25	13.75
1317	NASDAQ	TROW	Thu, Aug 28, 1997	13.50	13.59	13.22	13.44
1316	NASDAQ	TROW	Wed, Aug 27, 1997	13.72	13.81	13.47	13.56
1315	NASDAQ	TROW	Tue, Aug 26, 1997	13.56	13.88	13.50	13.75
1314	NASDAQ	TROW	Mon, Aug 25, 1997	13.81	13.94	13.50	13.53
1313	NASDAQ	TROW	Fri, Aug 22, 1997	13.34	13.81	13.34	13.81
1312	NASDAQ	TROW	Thu, Aug 21, 1997	14.30	14.31	13.45	13.81
1311	NASDAQ	TROW	Wed, Aug 20, 1997	14.31	14.41	13.88	14.28
1310	NASDAQ	TROW	Tue, Aug 19, 1997	14.06	14.25	13.66	14.13
1309	NASDAQ	TROW	Mon, Aug 18, 1997	13.53	14.16	13.13	14.03
1308	NASDAQ	TROW	Fri, Aug 15, 1997	13.94	13.97	13.25	13.25
1307	NASDAQ	TROW	Thu, Aug 14, 1997	14.28	14.44	13.91	13.97
1306	NASDAQ	TROW	Wed, Aug 13, 1997	13.50	14.06	13.41	14.06
1305	NASDAQ	TROW	Tue, Aug 12, 1997	13.44	13.63	13.09	13.17
1304	NASDAQ	TROW	Mon, Aug 11, 1997	13.31	13.56	13.25	13.50
1303	NASDAQ	TROW	Fri, Aug 8, 1997	13.25	13.50	12.84	13.22
1302	NASDAQ	TROW	Thu, Aug 7, 1997	13.28	13.63	13.25	13.50
1301	NASDAQ	TROW	Wed, Aug 6, 1997	13.25	13.38	13.03	13.22
1300	NASDAQ	TROW	Tue, Aug 5, 1997	13.56	13.63	13.20	13.25
1299	NASDAQ	TROW	Mon, Aug 4, 1997	13.44	13.63	13.34	13.44
1298	NASDAQ	TROW	Fri, Aug 1, 1997	13.69	13.97	13.22	13.44
1297	NASDAQ	TROW	Thu, Jul 31, 1997	14.31	14.56	13.53	13.56
1296	NASDAQ	TROW	Wed, Jul 30, 1997	14.31	14.59	14.16	14.31
1295	NASDAQ	TROW	Tue, Jul 29, 1997	14.53	14.53	14.07	14.22
1294	NASDAQ	TROW	Mon, Jul 28, 1997	14.66	14.66	14.31	14.50
1293	NASDAQ	TROW	Fri, Jul 25, 1997	14.19	14.69	13.97	14.63
1292	NASDAQ	TROW	Thu, Jul 24, 1997	14.56	14.63	14.13	14.13
1291	NASDAQ	TROW	Wed, Jul 23, 1997	13.44	14.56	13.44	14.47
1290	NASDAQ	TROW	Tue, Jul 22, 1997	13.38	13.47	12.97	13.44
1289	NASDAQ	TROW	Mon, Jul 21, 1997	13.50	13.66	13.34	13.36
1288	NASDAQ	TROW	Fri, Jul 18, 1997	13.75	14.00	13.44	13.50
1287	NASDAQ	TROW	Thu, Jul 17, 1997	13.81	14.13	13.56	13.78
1286	NASDAQ	TROW	Wed, Jul 16, 1997	13.75	13.88	13.69	13.88
1285	NASDAQ	TROW	Tue, Jul 15, 1997	13.66	13.94	13.50	13.70
1284	NASDAQ	TROW	Mon, Jul 14, 1997	13.88	14.21	13.45	13.60
1283	NASDAQ	TROW	Fri, Jul 11, 1997	12.97	13.88	12.94	13.81
1282	NASDAQ	TROW	Thu, Jul 10, 1997	12.75	12.91	12.69	12.91
1281	NASDAQ	TROW	Wed, Jul 9, 1997	12.84	12.84	12.69	12.75
1280	NASDAQ	TROW	Tue, Jul 8, 1997	12.88	12.88	12.69	12.77
1279	NASDAQ	TROW	Mon, Jul 7, 1997	13.00	13.19	12.66	12.81
1278	NASDAQ	TROW	Thu, Jul 3, 1997	12.78	13.19	12.66	13.03
1277	NASDAQ	TROW	Wed, Jul 2, 1997	12.97	12.97	12.50	12.72
1276	NASDAQ	TROW	Tue, Jul 1, 1997	12.88	13.00	12.84	12.97
1275	NASDAQ	TROW	Mon, Jun 30, 1997	12.88	13.00	12.75	12.91
1274	NASDAQ	TROW	Fri, Jun 27, 1997	12.28	12.94	12.22	12.88
1273	NASDAQ	TROW	Thu, Jun 26, 1997	12.41	12.50	12.09	12.13
1272	NASDAQ	TROW	Wed, Jun 25, 1997	12.56	12.56	12.38	12.38
1271	NASDAQ	TROW	Tue, Jun 24, 1997	12.47	12.59	12.34	12.50
1270	NASDAQ	TROW	Mon, Jun 23, 1997	12.59	12.59	12.28	12.50
1269	NASDAQ	TROW	Fri, Jun 20, 1997	12.63	12.75	12.50	12.50
1268	NASDAQ	TROW	Thu, Jun 19, 1997	12.50	12.66	12.31	12.66
1267	NASDAQ	TROW	Wed, Jun 18, 1997	12.44	12.53	12.31	12.50
1266	NASDAQ	TROW	Tue, Jun 17, 1997	12.50	12.78	12.41	12.44
1265	NASDAQ	TROW	Mon, Jun 16, 1997	12.22	12.50	12.22	12.50
1264	NASDAQ	TROW	Fri, Jun 13, 1997	12.19	12.38	12.19	12.31
1263	NASDAQ	TROW	Thu, Jun 12, 1997	12.13	12.16	12.06	12.16
1262	NASDAQ	TROW	Wed, Jun 11, 1997	12.03	12.25	12.03	12.06
1261	NASDAQ	TROW	Tue, Jun 10, 1997	12.31	12.34	11.97	12.13
1260	NASDAQ	TROW	Mon, Jun 9, 1997	12.44	12.56	12.13	12.22
1259	NASDAQ	TROW	Fri, Jun 6, 1997	11.94	12.50	11.69	12.44
1258	NASDAQ	TROW	Thu, Jun 5, 1997	11.88	12.38	11.81	12.13
1257	NASDAQ	TROW	Wed, Jun 4, 1997	12.38	12.38	11.75	11.86
1256	NASDAQ	TROW	Tue, Jun 3, 1997	12.88	12.88	12.13	12.38
1255	NASDAQ	TROW	Mon, Jun 2, 1997	12.50	13.00	12.09	12.97
1254	NASDAQ	TROW	Fri, May 30, 1997	12.13	12.56	12.06	12.31
1253	NASDAQ	TROW	Thu, May 29, 1997	12.09	12.50	12.09	12.41
1252	NASDAQ	TROW	Wed, May 28, 1997	12.16	12.25	11.88	12.13
1251	NASDAQ	TROW	Tue, May 27, 1997	12.38	12.41	12.00	12.20
1250	NASDAQ	TROW	Fri, May 23, 1997	12.50	12.50	12.25	12.38
1249	NASDAQ	TROW	Thu, May 22, 1997	12.50	12.50	12.16	12.22
1248	NASDAQ	TROW	Wed, May 21, 1997	12.06	12.53	11.97	12.44
1247	NASDAQ	TROW	Tue, May 20, 1997	12.19	12.28	11.75	11.94
1246	NASDAQ	TROW	Mon, May 19, 1997	12.06	12.38	11.88	12.19
1245	NASDAQ	TROW	Fri, May 16, 1997	11.44	12.19	11.44	12.16
1244	NASDAQ	TROW	Thu, May 15, 1997	11.25	11.56	11.19	11.56
1243	NASDAQ	TROW	Wed, May 14, 1997	11.38	11.56	11.13	11.38
1242	NASDAQ	TROW	Tue, May 13, 1997	11.56	11.72	11.00	11.31
1241	NASDAQ	TROW	Mon, May 12, 1997	11.72	11.88	11.38	11.63
1240	NASDAQ	TROW	Fri, May 9, 1997	11.84	12.09	11.69	11.77
1239	NASDAQ	TROW	Thu, May 8, 1997	11.88	12.06	11.63	11.75
1238	NASDAQ	TROW	Wed, May 7, 1997	12.44	12.59	11.81	12.13
1237	NASDAQ	TROW	Tue, May 6, 1997	12.13	12.66	12.06	12.53
1236	NASDAQ	TROW	Mon, May 5, 1997	11.84	12.25	11.38	12.09
1235	NASDAQ	TROW	Fri, May 2, 1997	11.50	12.13	11.38	11.97
1234	NASDAQ	TROW	Thu, May 1, 1997	11.75	12.19	10.50	11.28
1233	NASDAQ	TROW	Wed, Apr 30, 1997	10.22	12.00	10.13	11.56
1232	NASDAQ	TROW	Tue, Apr 29, 1997	10.03	10.50	10.00	10.41
1231	NASDAQ	TROW	Mon, Apr 28, 1997	9.81	10.06	9.72	9.78
1230	NASDAQ	TROW	Fri, Apr 25, 1997	9.94	9.97	9.50	9.91
1229	NASDAQ	TROW	Thu, Apr 24, 1997	9.78	10.03	9.77	9.94
1228	NASDAQ	TROW	Wed, Apr 23, 1997	9.50	10.00	9.44	9.69
1227	NASDAQ	TROW	Tue, Apr 22, 1997	9.44	9.47	9.13	9.47
1226	NASDAQ	TROW	Mon, Apr 21, 1997	9.69	9.69	9.28	9.38
1225	NASDAQ	TROW	Fri, Apr 18, 1997	9.80	9.84	9.53	9.69
1224	NASDAQ	TROW	Thu, Apr 17, 1997	9.72	9.88	9.63	9.75
1223	NASDAQ	TROW	Wed, Apr 16, 1997	9.91	9.91	9.53	9.63
1222	NASDAQ	TROW	Tue, Apr 15, 1997	9.81	10.00	9.69	9.91
1221	NASDAQ	TROW	Mon, Apr 14, 1997	9.56	9.69	9.41	9.53
1220	NASDAQ	TROW	Fri, Apr 11, 1997	9.63	9.75	9.33	9.50
1219	NASDAQ	TROW	Thu, Apr 10, 1997	10.00	10.13	9.75	9.78
1218	NASDAQ	TROW	Wed, Apr 9, 1997	10.28	10.34	10.00	10.06
1217	NASDAQ	TROW	Tue, Apr 8, 1997	10.47	10.47	10.06	10.06
1216	NASDAQ	TROW	Mon, Apr 7, 1997	10.34	10.69	10.31	10.47
1215	NASDAQ	TROW	Fri, Apr 4, 1997	9.75	10.06	9.53	10.00
1214	NASDAQ	TROW	Thu, Apr 3, 1997	9.69	9.94	9.50	9.70
1213	NASDAQ	TROW	Wed, Apr 2, 1997	9.41	9.69	9.38	9.66
1212	NASDAQ	TROW	Tue, Apr 1, 1997	9.28	9.75	9.13	9.38
1211	NASDAQ	TROW	Mon, Mar 31, 1997	10.25	10.25	9.28	9.28
1210	NASDAQ	TROW	Thu, Mar 27, 1997	10.44	10.53	9.88	9.94
1209	NASDAQ	TROW	Wed, Mar 26, 1997	10.88	10.88	10.38	10.44
1208	NASDAQ	TROW	Tue, Mar 25, 1997	10.69	11.03	10.69	10.88
1207	NASDAQ	TROW	Mon, Mar 24, 1997	10.78	10.94	10.47	10.78
1206	NASDAQ	TROW	Fri, Mar 21, 1997	10.88	11.13	10.75	10.84
1205	NASDAQ	TROW	Thu, Mar 20, 1997	10.69	10.94	10.41	10.88
1204	NASDAQ	TROW	Wed, Mar 19, 1997	10.50	10.66	10.19	10.64
1203	NASDAQ	TROW	Tue, Mar 18, 1997	10.44	10.88	10.25	10.52
1202	NASDAQ	TROW	Mon, Mar 17, 1997	10.69	10.78	9.84	10.28
1201	NASDAQ	TROW	Fri, Mar 14, 1997	11.03	11.06	10.75	10.78
1200	NASDAQ	TROW	Thu, Mar 13, 1997	11.56	11.72	10.88	10.91
1199	NASDAQ	TROW	Wed, Mar 12, 1997	12.00	12.13	11.56	11.56
1198	NASDAQ	TROW	Tue, Mar 11, 1997	12.41	12.50	12.00	12.06
1197	NASDAQ	TROW	Mon, Mar 10, 1997	12.13	12.41	12.03	12.31
1196	NASDAQ	TROW	Fri, Mar 7, 1997	12.13	12.16	11.88	12.16
1195	NASDAQ	TROW	Thu, Mar 6, 1997	12.06	12.34	11.81	12.09
1194	NASDAQ	TROW	Wed, Mar 5, 1997	11.38	12.03	11.25	11.88
1193	NASDAQ	TROW	Tue, Mar 4, 1997	11.50	11.69	11.16	11.28
1192	NASDAQ	TROW	Mon, Mar 3, 1997	11.06	11.41	10.63	11.31
1191	NASDAQ	TROW	Fri, Feb 28, 1997	11.84	11.84	10.69	11.03
1190	NASDAQ	TROW	Thu, Feb 27, 1997	11.81	12.25	11.72	11.75
1189	NASDAQ	TROW	Wed, Feb 26, 1997	11.53	11.84	11.53	11.69
1188	NASDAQ	TROW	Tue, Feb 25, 1997	11.81	11.81	11.44	11.66
1187	NASDAQ	TROW	Mon, Feb 24, 1997	11.84	11.94	11.69	11.75
1186	NASDAQ	TROW	Fri, Feb 21, 1997	11.94	12.06	11.88	11.91
1185	NASDAQ	TROW	Thu, Feb 20, 1997	12.38	12.44	11.88	11.94
1184	NASDAQ	TROW	Wed, Feb 19, 1997	12.88	12.88	12.38	12.47
1183	NASDAQ	TROW	Tue, Feb 18, 1997	13.50	13.56	12.81	12.94
1182	NASDAQ	TROW	Fri, Feb 14, 1997	12.34	13.44	12.31	13.31
1181	NASDAQ	TROW	Thu, Feb 13, 1997	11.44	12.63	11.44	12.31
1180	NASDAQ	TROW	Wed, Feb 12, 1997	11.25	11.56	11.13	11.47
1179	NASDAQ	TROW	Tue, Feb 11, 1997	11.13	11.25	11.13	11.13
1178	NASDAQ	TROW	Mon, Feb 10, 1997	10.97	11.19	10.88	11.19
1177	NASDAQ	TROW	Fri, Feb 7, 1997	10.75	10.94	10.69	10.94
1176	NASDAQ	TROW	Thu, Feb 6, 1997	10.53	10.84	10.47	10.78
1175	NASDAQ	TROW	Wed, Feb 5, 1997	10.41	10.78	10.41	10.59
1174	NASDAQ	TROW	Tue, Feb 4, 1997	10.63	10.63	10.41	10.56
1173	NASDAQ	TROW	Mon, Feb 3, 1997	10.38	10.69	10.38	10.56
1172	NASDAQ	TROW	Fri, Jan 31, 1997	10.25	10.38	10.16	10.31
1171	NASDAQ	TROW	Thu, Jan 30, 1997	10.25	10.38	10.09	10.19
1170	NASDAQ	TROW	Wed, Jan 29, 1997	10.50	10.50	10.22	10.25
1169	NASDAQ	TROW	Tue, Jan 28, 1997	10.56	10.72	10.50	10.59
1168	NASDAQ	TROW	Mon, Jan 27, 1997	10.81	10.81	10.44	10.56
1167	NASDAQ	TROW	Fri, Jan 24, 1997	10.75	10.88	10.63	10.81
1166	NASDAQ	TROW	Thu, Jan 23, 1997	10.78	10.91	10.72	10.75
1165	NASDAQ	TROW	Wed, Jan 22, 1997	10.84	10.91	10.66	10.78
1164	NASDAQ	TROW	Tue, Jan 21, 1997	10.88	10.91	10.75	10.91
1163	NASDAQ	TROW	Mon, Jan 20, 1997	10.75	10.91	10.75	10.88
1162	NASDAQ	TROW	Fri, Jan 17, 1997	10.94	10.94	10.72	10.78
1161	NASDAQ	TROW	Thu, Jan 16, 1997	11.28	11.28	10.84	10.84
1160	NASDAQ	TROW	Wed, Jan 15, 1997	11.31	11.31	11.06	11.16
1159	NASDAQ	TROW	Tue, Jan 14, 1997	10.88	11.31	10.81	11.25
1158	NASDAQ	TROW	Mon, Jan 13, 1997	10.97	10.97	10.75	10.75
1157	NASDAQ	TROW	Fri, Jan 10, 1997	11.19	11.19	10.88	10.89
1156	NASDAQ	TROW	Thu, Jan 9, 1997	11.34	11.34	11.13	11.19
1155	NASDAQ	TROW	Wed, Jan 8, 1997	10.88	11.38	10.84	11.34
1154	NASDAQ	TROW	Tue, Jan 7, 1997	10.78	10.94	10.75	10.91
1153	NASDAQ	TROW	Mon, Jan 6, 1997	10.84	10.94	10.72	10.88
1152	NASDAQ	TROW	Fri, Jan 3, 1997	10.53	10.94	10.53	10.72
1151	NASDAQ	TROW	Thu, Jan 2, 1997	10.94	10.94	10.34	10.53
1150	NASDAQ	TROW	Tue, Dec 31, 1996	11.06	11.19	10.81	10.88
1149	NASDAQ	TROW	Mon, Dec 30, 1996	11.31	11.38	11.06	11.13
1148	NASDAQ	TROW	Fri, Dec 27, 1996	11.31	11.41	11.25	11.38
1147	NASDAQ	TROW	Thu, Dec 26, 1996	11.38	11.38	11.13	11.31
1146	NASDAQ	TROW	Tue, Dec 24, 1996	11.00	11.31	10.88	11.31
1145	NASDAQ	TROW	Mon, Dec 23, 1996	10.75	11.00	10.63	10.88
1144	NASDAQ	TROW	Fri, Dec 20, 1996	10.38	10.75	10.28	10.75
1143	NASDAQ	TROW	Thu, Dec 19, 1996	9.78	10.38	9.69	10.38
1142	NASDAQ	TROW	Wed, Dec 18, 1996	9.44	9.81	9.44	9.75
1141	NASDAQ	TROW	Tue, Dec 17, 1996	9.50	9.50	9.41	9.50
1140	NASDAQ	TROW	Mon, Dec 16, 1996	9.63	9.75	9.50	9.59
1139	NASDAQ	TROW	Fri, Dec 13, 1996	9.53	9.63	9.50	9.63
1138	NASDAQ	TROW	Thu, Dec 12, 1996	9.94	9.94	9.59	9.69
1137	NASDAQ	TROW	Wed, Dec 11, 1996	9.88	9.94	9.69	9.77
1136	NASDAQ	TROW	Tue, Dec 10, 1996	9.56	10.25	9.56	10.06
1135	NASDAQ	TROW	Mon, Dec 9, 1996	9.38	9.63	9.34	9.56
1134	NASDAQ	TROW	Fri, Dec 6, 1996	8.69	9.53	8.63	9.28
1133	NASDAQ	TROW	Thu, Dec 5, 1996	8.75	8.91	8.75	8.81
1132	NASDAQ	TROW	Wed, Dec 4, 1996	9.19	9.19	8.72	8.84
1131	NASDAQ	TROW	Tue, Dec 3, 1996	9.13	9.22	9.03	9.19
1130	NASDAQ	TROW	Mon, Dec 2, 1996	9.03	9.16	9.03	9.09
1129	NASDAQ	TROW	Fri, Nov 29, 1996	9.03	9.09	8.97	9.03
1128	NASDAQ	TROW	Wed, Nov 27, 1996	9.06	9.06	8.97	9.03
1127	NASDAQ	TROW	Tue, Nov 26, 1996	9.28	9.28	9.00	9.09
1126	NASDAQ	TROW	Mon, Nov 25, 1996	9.28	9.41	9.13	9.21
1125	NASDAQ	TROW	Fri, Nov 22, 1996	9.34	9.50	9.06	9.19
1124	NASDAQ	TROW	Thu, Nov 21, 1996	9.06	9.44	9.00	9.34
1123	NASDAQ	TROW	Wed, Nov 20, 1996	8.75	9.06	8.75	9.06
1122	NASDAQ	TROW	Tue, Nov 19, 1996	8.91	9.00	8.75	8.78
1121	NASDAQ	TROW	Mon, Nov 18, 1996	9.13	9.13	8.88	9.00
1120	NASDAQ	TROW	Fri, Nov 15, 1996	9.06	9.19	8.94	9.09
1119	NASDAQ	TROW	Thu, Nov 14, 1996	9.03	9.09	8.94	8.97
1118	NASDAQ	TROW	Wed, Nov 13, 1996	9.22	9.22	9.03	9.09
1117	NASDAQ	TROW	Tue, Nov 12, 1996	9.16	9.22	8.97	9.09
1116	NASDAQ	TROW	Mon, Nov 11, 1996	9.22	9.25	9.16	9.22
1115	NASDAQ	TROW	Fri, Nov 8, 1996	9.19	9.31	9.16	9.22
1114	NASDAQ	TROW	Thu, Nov 7, 1996	9.28	9.38	9.19	9.31
1113	NASDAQ	TROW	Wed, Nov 6, 1996	9.06	9.44	9.06	9.28
1112	NASDAQ	TROW	Tue, Nov 5, 1996	8.75	9.19	8.75	9.16
1111	NASDAQ	TROW	Mon, Nov 4, 1996	8.63	8.81	8.47	8.81
1110	NASDAQ	TROW	Fri, Nov 1, 1996	8.47	8.63	8.47	8.47
1109	NASDAQ	TROW	Thu, Oct 31, 1996	8.53	8.53	8.47	8.53
1108	NASDAQ	TROW	Wed, Oct 30, 1996	8.50	8.56	8.47	8.53
1107	NASDAQ	TROW	Tue, Oct 29, 1996	8.47	8.56	8.38	8.47
1106	NASDAQ	TROW	Mon, Oct 28, 1996	8.56	8.56	8.47	8.56
1105	NASDAQ	TROW	Fri, Oct 25, 1996	8.69	8.69	8.47	8.50
1104	NASDAQ	TROW	Thu, Oct 24, 1996	8.44	8.81	8.44	8.56
1103	NASDAQ	TROW	Wed, Oct 23, 1996	8.81	8.81	8.44	8.56
1102	NASDAQ	TROW	Tue, Oct 22, 1996	8.88	8.94	8.78	8.84
1101	NASDAQ	TROW	Mon, Oct 21, 1996	8.88	9.03	8.84	8.97
1100	NASDAQ	TROW	Fri, Oct 18, 1996	8.94	9.00	8.81	8.94
1099	NASDAQ	TROW	Thu, Oct 17, 1996	8.75	8.94	8.75	8.94
1098	NASDAQ	TROW	Wed, Oct 16, 1996	8.88	8.88	8.63	8.84
1097	NASDAQ	TROW	Tue, Oct 15, 1996	9.03	9.03	8.75	8.88
1096	NASDAQ	TROW	Mon, Oct 14, 1996	8.75	9.13	8.75	8.94
1095	NASDAQ	TROW	Fri, Oct 11, 1996	8.78	8.88	8.69	8.84
1094	NASDAQ	TROW	Thu, Oct 10, 1996	8.69	8.88	8.59	8.69
1093	NASDAQ	TROW	Wed, Oct 9, 1996	8.69	8.69	8.56	8.69
1092	NASDAQ	TROW	Tue, Oct 8, 1996	8.69	8.81	8.53	8.66
1091	NASDAQ	TROW	Mon, Oct 7, 1996	8.66	8.69	8.47	8.69
1090	NASDAQ	TROW	Fri, Oct 4, 1996	8.28	8.69	8.28	8.69
1089	NASDAQ	TROW	Thu, Oct 3, 1996	8.22	8.31	8.00	8.31
1088	NASDAQ	TROW	Wed, Oct 2, 1996	8.06	8.19	8.06	8.19
1087	NASDAQ	TROW	Tue, Oct 1, 1996	8.19	8.19	8.00	8.05
1086	NASDAQ	TROW	Mon, Sep 30, 1996	8.19	8.34	8.13	8.13
1085	NASDAQ	TROW	Fri, Sep 27, 1996	8.25	8.25	8.00	8.13
1084	NASDAQ	TROW	Thu, Sep 26, 1996	8.06	8.25	8.06	8.16
1083	NASDAQ	TROW	Wed, Sep 25, 1996	8.25	8.44	8.00	8.03
1082	NASDAQ	TROW	Tue, Sep 24, 1996	8.09	8.19	7.97	8.13
1081	NASDAQ	TROW	Mon, Sep 23, 1996	8.19	8.19	8.03	8.03
1080	NASDAQ	TROW	Fri, Sep 20, 1996	8.19	8.31	8.06	8.06
1079	NASDAQ	TROW	Thu, Sep 19, 1996	8.44	8.50	8.06	8.19
1078	NASDAQ	TROW	Wed, Sep 18, 1996	8.63	8.63	8.38	8.50
1077	NASDAQ	TROW	Tue, Sep 17, 1996	8.34	8.94	8.22	8.69
1076	NASDAQ	TROW	Mon, Sep 16, 1996	8.09	8.25	7.69	8.25
1075	NASDAQ	TROW	Fri, Sep 13, 1996	7.53	8.13	7.53	8.06
1074	NASDAQ	TROW	Thu, Sep 12, 1996	7.38	7.56	7.31	7.50
1073	NASDAQ	TROW	Wed, Sep 11, 1996	7.44	7.44	7.28	7.28
1072	NASDAQ	TROW	Tue, Sep 10, 1996	7.44	7.44	7.28	7.44
1071	NASDAQ	TROW	Mon, Sep 9, 1996	7.31	7.56	7.31	7.45
1070	NASDAQ	TROW	Fri, Sep 6, 1996	7.31	7.41	7.31	7.36
1069	NASDAQ	TROW	Thu, Sep 5, 1996	7.25	7.44	7.19	7.38
1068	NASDAQ	TROW	Wed, Sep 4, 1996	7.44	7.44	7.19	7.25
1067	NASDAQ	TROW	Tue, Sep 3, 1996	7.13	7.44	7.13	7.34
1066	NASDAQ	TROW	Fri, Aug 30, 1996	7.47	7.47	7.19	7.25
1065	NASDAQ	TROW	Thu, Aug 29, 1996	7.63	7.78	7.47	7.56
1064	NASDAQ	TROW	Wed, Aug 28, 1996	7.31	7.78	7.31	7.78
1063	NASDAQ	TROW	Tue, Aug 27, 1996	7.28	7.44	7.28	7.34
1062	NASDAQ	TROW	Mon, Aug 26, 1996	7.25	7.38	7.19	7.31
1061	NASDAQ	TROW	Fri, Aug 23, 1996	7.38	7.38	7.25	7.38
1060	NASDAQ	TROW	Thu, Aug 22, 1996	7.25	7.38	7.22	7.25
1059	NASDAQ	TROW	Wed, Aug 21, 1996	7.38	7.38	7.25	7.31
1058	NASDAQ	TROW	Tue, Aug 20, 1996	7.44	7.50	7.28	7.42
1057	NASDAQ	TROW	Mon, Aug 19, 1996	7.44	7.44	7.28	7.38
1056	NASDAQ	TROW	Fri, Aug 16, 1996	7.38	7.50	7.25	7.38
1055	NASDAQ	TROW	Thu, Aug 15, 1996	7.13	7.38	7.13	7.31
1054	NASDAQ	TROW	Wed, Aug 14, 1996	7.19	7.19	7.13	7.19
1053	NASDAQ	TROW	Tue, Aug 13, 1996	7.19	7.31	7.06	7.13
1052	NASDAQ	TROW	Mon, Aug 12, 1996	7.25	7.31	7.19	7.25
1051	NASDAQ	TROW	Fri, Aug 9, 1996	7.44	7.56	7.25	7.25
1050	NASDAQ	TROW	Thu, Aug 8, 1996	7.63	7.63	7.41	7.44
1049	NASDAQ	TROW	Wed, Aug 7, 1996	7.31	7.72	7.31	7.63
1048	NASDAQ	TROW	Tue, Aug 6, 1996	7.38	7.47	7.16	7.38
1047	NASDAQ	TROW	Mon, Aug 5, 1996	7.50	7.56	7.38	7.44
1046	NASDAQ	TROW	Fri, Aug 2, 1996	7.44	7.56	7.31	7.50
1045	NASDAQ	TROW	Thu, Aug 1, 1996	6.91	7.50	6.91	7.34
1044	NASDAQ	TROW	Wed, Jul 31, 1996	6.38	7.16	6.25	7.03
1043	NASDAQ	TROW	Tue, Jul 30, 1996	6.25	6.38	6.19	6.34
1042	NASDAQ	TROW	Mon, Jul 29, 1996	6.34	6.44	6.13	6.19
1041	NASDAQ	TROW	Fri, Jul 26, 1996	6.19	6.28	6.13	6.25
1040	NASDAQ	TROW	Thu, Jul 25, 1996	6.13	6.31	5.94	6.06
1039	NASDAQ	TROW	Wed, Jul 24, 1996	6.25	6.31	6.06	6.13
1038	NASDAQ	TROW	Tue, Jul 23, 1996	6.50	6.63	6.38	6.38
1037	NASDAQ	TROW	Mon, Jul 22, 1996	6.44	6.63	6.44	6.53
1036	NASDAQ	TROW	Fri, Jul 19, 1996	6.50	6.50	6.31	6.44
1035	NASDAQ	TROW	Thu, Jul 18, 1996	6.03	6.44	5.97	6.44
1034	NASDAQ	TROW	Wed, Jul 17, 1996	6.00	6.19	5.94	6.03
1033	NASDAQ	TROW	Tue, Jul 16, 1996	6.06	6.13	5.69	5.81
1032	NASDAQ	TROW	Mon, Jul 15, 1996	6.44	6.44	5.94	5.94
1031	NASDAQ	TROW	Fri, Jul 12, 1996	6.38	6.56	6.31	6.34
1030	NASDAQ	TROW	Thu, Jul 11, 1996	6.50	6.56	6.31	6.50
1029	NASDAQ	TROW	Wed, Jul 10, 1996	6.56	6.56	6.44	6.56
1028	NASDAQ	TROW	Tue, Jul 9, 1996	6.31	6.63	6.31	6.56
1027	NASDAQ	TROW	Mon, Jul 8, 1996	6.69	6.69	6.19	6.44
1026	NASDAQ	TROW	Fri, Jul 5, 1996	6.88	6.88	6.63	6.63
1025	NASDAQ	TROW	Wed, Jul 3, 1996	7.06	7.06	6.88	6.91
1024	NASDAQ	TROW	Tue, Jul 2, 1996	7.50	7.50	6.88	6.94
1023	NASDAQ	TROW	Mon, Jul 1, 1996	7.75	7.75	7.44	7.44
1022	NASDAQ	TROW	Fri, Jun 28, 1996	7.19	7.81	7.06	7.69
1021	NASDAQ	TROW	Thu, Jun 27, 1996	6.75	7.19	6.75	7.06
1020	NASDAQ	TROW	Wed, Jun 26, 1996	6.88	6.88	6.69	6.75
1019	NASDAQ	TROW	Tue, Jun 25, 1996	6.75	6.88	6.69	6.81
1018	NASDAQ	TROW	Mon, Jun 24, 1996	6.88	6.88	6.69	6.75
1017	NASDAQ	TROW	Fri, Jun 21, 1996	6.69	6.81	6.63	6.69
1016	NASDAQ	TROW	Thu, Jun 20, 1996	6.94	6.94	6.50	6.63
1015	NASDAQ	TROW	Wed, Jun 19, 1996	6.75	7.06	6.75	6.94
1014	NASDAQ	TROW	Tue, Jun 18, 1996	6.69	6.88	6.69	6.81
1013	NASDAQ	TROW	Mon, Jun 17, 1996	6.75	6.75	6.56	6.69
1012	NASDAQ	TROW	Fri, Jun 14, 1996	6.69	6.69	6.56	6.66
1011	NASDAQ	TROW	Thu, Jun 13, 1996	6.75	6.75	6.56	6.59
1010	NASDAQ	TROW	Wed, Jun 12, 1996	6.69	6.88	6.69	6.75
1009	NASDAQ	TROW	Tue, Jun 11, 1996	7.00	7.00	6.72	6.72
1008	NASDAQ	TROW	Mon, Jun 10, 1996	6.81	6.97	6.81	6.88
1007	NASDAQ	TROW	Fri, Jun 7, 1996	6.75	6.88	6.69	6.81
1006	NASDAQ	TROW	Thu, Jun 6, 1996	6.88	7.00	6.75	6.75
1005	NASDAQ	TROW	Wed, Jun 5, 1996	6.81	7.00	6.78	6.88
1004	NASDAQ	TROW	Tue, Jun 4, 1996	7.03	7.03	6.91	6.94
1003	NASDAQ	TROW	Mon, Jun 3, 1996	6.94	7.03	6.91	7.03
1002	NASDAQ	TROW	Fri, May 31, 1996	6.97	7.03	6.81	7.00
1001	NASDAQ	TROW	Thu, May 30, 1996	6.94	6.97	6.81	6.97
1000	NASDAQ	TROW	Wed, May 29, 1996	6.88	6.94	6.78	6.78
999	NASDAQ	TROW	Tue, May 28, 1996	6.81	6.94	6.78	6.81
998	NASDAQ	TROW	Fri, May 24, 1996	6.81	6.88	6.69	6.84
997	NASDAQ	TROW	Thu, May 23, 1996	6.94	6.94	6.69	6.69
996	NASDAQ	TROW	Wed, May 22, 1996	7.06	7.13	6.88	6.88
995	NASDAQ	TROW	Tue, May 21, 1996	7.28	7.34	7.06	7.09
994	NASDAQ	TROW	Mon, May 20, 1996	7.31	7.31	7.13	7.19
993	NASDAQ	TROW	Fri, May 17, 1996	7.13	7.31	7.09	7.31
992	NASDAQ	TROW	Thu, May 16, 1996	7.13	7.13	7.00	7.13
991	NASDAQ	TROW	Wed, May 15, 1996	7.09	7.44	7.00	7.19
990	NASDAQ	TROW	Tue, May 14, 1996	7.09	7.09	7.00	7.09
989	NASDAQ	TROW	Mon, May 13, 1996	6.69	7.06	6.69	7.06
988	NASDAQ	TROW	Fri, May 10, 1996	6.50	6.81	6.38	6.69
987	NASDAQ	TROW	Thu, May 9, 1996	6.50	6.50	6.31	6.50
986	NASDAQ	TROW	Wed, May 8, 1996	6.44	6.50	6.19	6.38
985	NASDAQ	TROW	Tue, May 7, 1996	6.69	6.69	6.31	6.41
984	NASDAQ	TROW	Mon, May 6, 1996	6.81	6.81	6.50	6.69
983	NASDAQ	TROW	Fri, May 3, 1996	6.81	6.81	6.69	6.81
982	NASDAQ	TROW	Thu, May 2, 1996	6.69	6.81	6.63	6.72
981	NASDAQ	TROW	Wed, May 1, 1996	7.13	7.13	6.75	6.75
980	NASDAQ	TROW	Tue, Apr 30, 1996	7.09	7.09	6.97	6.97
979	NASDAQ	TROW	Mon, Apr 29, 1996	7.03	7.09	7.03	7.06
978	NASDAQ	TROW	Fri, Apr 26, 1996	7.03	7.09	7.03	7.09
977	NASDAQ	TROW	Thu, Apr 25, 1996	7.13	7.16	7.06	7.13
976	NASDAQ	TROW	Wed, Apr 24, 1996	7.16	7.19	7.06	7.06
975	NASDAQ	TROW	Tue, Apr 23, 1996	6.94	7.13	6.88	7.06
974	NASDAQ	TROW	Mon, Apr 22, 1996	6.97	7.00	6.81	6.84
973	NASDAQ	TROW	Fri, Apr 19, 1996	7.16	7.22	6.94	6.97
972	NASDAQ	TROW	Thu, Apr 18, 1996	7.13	7.22	7.09	7.16
971	NASDAQ	TROW	Wed, Apr 17, 1996	7.13	7.16	7.03	7.08
970	NASDAQ	TROW	Tue, Apr 16, 1996	7.13	7.13	7.03	7.13
969	NASDAQ	TROW	Mon, Apr 15, 1996	7.13	7.13	7.03	7.03
968	NASDAQ	TROW	Fri, Apr 12, 1996	7.09	7.38	7.06	7.06
967	NASDAQ	TROW	Thu, Apr 11, 1996	7.16	7.19	7.09	7.13
966	NASDAQ	TROW	Wed, Apr 10, 1996	7.38	7.38	7.19	7.22
965	NASDAQ	TROW	Tue, Apr 9, 1996	7.22	7.47	7.13	7.38
964	NASDAQ	TROW	Mon, Apr 8, 1996	7.03	7.25	7.00	7.15
963	NASDAQ	TROW	Thu, Apr 4, 1996	6.91	7.19	6.84	7.13
962	NASDAQ	TROW	Wed, Apr 3, 1996	6.88	6.94	6.81	6.89
961	NASDAQ	TROW	Tue, Apr 2, 1996	6.84	7.00	6.81	6.82
960	NASDAQ	TROW	Mon, Apr 1, 1996	6.72	6.91	6.69	6.91
959	NASDAQ	TROW	Fri, Mar 29, 1996	6.63	6.72	6.61	6.63
958	NASDAQ	TROW	Thu, Mar 28, 1996	6.66	6.66	6.56	6.59
957	NASDAQ	TROW	Wed, Mar 27, 1996	6.64	6.66	6.59	6.66
956	NASDAQ	TROW	Tue, Mar 26, 1996	6.64	6.64	6.59	6.59
955	NASDAQ	TROW	Mon, Mar 25, 1996	6.69	6.75	6.59	6.64
954	NASDAQ	TROW	Fri, Mar 22, 1996	6.75	6.75	6.66	6.75
953	NASDAQ	TROW	Thu, Mar 21, 1996	6.78	6.84	6.63	6.75
952	NASDAQ	TROW	Wed, Mar 20, 1996	6.88	6.94	6.78	6.84
951	NASDAQ	TROW	Tue, Mar 19, 1996	6.63	6.97	6.63	6.94
950	NASDAQ	TROW	Mon, Mar 18, 1996	6.59	6.66	6.50	6.66
949	NASDAQ	TROW	Fri, Mar 15, 1996	6.81	6.84	6.66	6.69
948	NASDAQ	TROW	Thu, Mar 14, 1996	6.84	6.94	6.81	6.81
947	NASDAQ	TROW	Wed, Mar 13, 1996	7.03	7.06	6.75	6.81
946	NASDAQ	TROW	Tue, Mar 12, 1996	7.19	7.19	7.00	7.05
945	NASDAQ	TROW	Mon, Mar 11, 1996	7.09	7.25	7.00	7.17
944	NASDAQ	TROW	Fri, Mar 8, 1996	6.91	7.31	6.87	7.09
943	NASDAQ	TROW	Thu, Mar 7, 1996	7.03	7.25	6.97	7.05
942	NASDAQ	TROW	Wed, Mar 6, 1996	6.72	6.72	6.66	6.66
941	NASDAQ	TROW	Tue, Mar 5, 1996	6.72	6.75	6.66	6.72
940	NASDAQ	TROW	Mon, Mar 4, 1996	6.69	6.75	6.69	6.72
939	NASDAQ	TROW	Fri, Mar 1, 1996	6.78	6.78	6.69	6.69
938	NASDAQ	TROW	Thu, Feb 29, 1996	6.75	6.75	6.69	6.72
937	NASDAQ	TROW	Wed, Feb 28, 1996	6.75	6.81	6.72	6.78
936	NASDAQ	TROW	Tue, Feb 27, 1996	6.75	6.81	6.75	6.77
935	NASDAQ	TROW	Mon, Feb 26, 1996	6.75	6.81	6.72	6.78
934	NASDAQ	TROW	Fri, Feb 23, 1996	6.81	6.97	6.75	6.78
933	NASDAQ	TROW	Thu, Feb 22, 1996	6.78	6.81	6.69	6.78
932	NASDAQ	TROW	Wed, Feb 21, 1996	6.72	6.75	6.72	6.75
931	NASDAQ	TROW	Tue, Feb 20, 1996	6.59	6.84	6.59	6.72
930	NASDAQ	TROW	Fri, Feb 16, 1996	6.50	6.66	6.50	6.63
929	NASDAQ	TROW	Thu, Feb 15, 1996	6.31	6.59	6.28	6.56
928	NASDAQ	TROW	Wed, Feb 14, 1996	6.47	6.47	6.16	6.31
927	NASDAQ	TROW	Tue, Feb 13, 1996	6.56	6.56	6.41	6.47
926	NASDAQ	TROW	Mon, Feb 12, 1996	6.66	6.72	6.59	6.63
925	NASDAQ	TROW	Fri, Feb 9, 1996	6.66	6.69	6.59	6.64
924	NASDAQ	TROW	Thu, Feb 8, 1996	6.41	6.72	6.41	6.59
923	NASDAQ	TROW	Wed, Feb 7, 1996	6.47	6.53	6.38	6.38
922	NASDAQ	TROW	Tue, Feb 6, 1996	6.56	6.56	6.47	6.50
921	NASDAQ	TROW	Mon, Feb 5, 1996	6.50	6.53	6.47	6.53
920	NASDAQ	TROW	Fri, Feb 2, 1996	6.63	6.69	6.47	6.50
919	NASDAQ	TROW	Thu, Feb 1, 1996	6.78	6.88	6.70	6.75
918	NASDAQ	TROW	Wed, Jan 31, 1996	6.41	6.81	6.34	6.75
917	NASDAQ	TROW	Tue, Jan 30, 1996	6.28	6.50	6.25	6.42
916	NASDAQ	TROW	Mon, Jan 29, 1996	6.38	6.38	6.22	6.22
915	NASDAQ	TROW	Fri, Jan 26, 1996	5.88	6.47	5.81	6.39
914	NASDAQ	TROW	Thu, Jan 25, 1996	5.84	5.88	5.78	5.88
913	NASDAQ	TROW	Wed, Jan 24, 1996	5.84	5.84	5.78	5.84
912	NASDAQ	TROW	Tue, Jan 23, 1996	5.78	5.84	5.72	5.81
911	NASDAQ	TROW	Mon, Jan 22, 1996	5.75	5.77	5.70	5.72
910	NASDAQ	TROW	Fri, Jan 19, 1996	5.69	5.83	5.69	5.72
909	NASDAQ	TROW	Thu, Jan 18, 1996	5.75	5.75	5.63	5.69
908	NASDAQ	TROW	Wed, Jan 17, 1996	5.41	5.81	5.33	5.75
907	NASDAQ	TROW	Tue, Jan 16, 1996	5.44	5.53	5.34	5.41
906	NASDAQ	TROW	Mon, Jan 15, 1996	5.50	5.53	5.44	5.45
905	NASDAQ	TROW	Fri, Jan 12, 1996	5.50	5.50	5.44	5.48
904	NASDAQ	TROW	Thu, Jan 11, 1996	5.53	5.59	5.44	5.44
903	NASDAQ	TROW	Wed, Jan 10, 1996	5.78	5.81	5.44	5.50
902	NASDAQ	TROW	Tue, Jan 9, 1996	5.94	5.94	5.84	5.88
901	NASDAQ	TROW	Mon, Jan 8, 1996	5.94	5.94	5.88	5.94
900	NASDAQ	TROW	Fri, Jan 5, 1996	5.91	5.97	5.84	5.91
899	NASDAQ	TROW	Thu, Jan 4, 1996	6.09	6.09	5.94	5.95
898	NASDAQ	TROW	Wed, Jan 3, 1996	6.03	6.09	6.00	6.06
897	NASDAQ	TROW	Tue, Jan 2, 1996	6.08	6.08	5.97	6.02
896	NASDAQ	TROW	Fri, Dec 29, 1995	5.88	6.17	5.81	6.16
895	NASDAQ	TROW	Thu, Dec 28, 1995	6.03	6.03	5.81	5.84
894	NASDAQ	TROW	Wed, Dec 27, 1995	6.16	6.22	5.97	6.03
893	NASDAQ	TROW	Tue, Dec 26, 1995	6.34	6.34	6.16	6.22
892	NASDAQ	TROW	Fri, Dec 22, 1995	6.41	6.41	6.28	6.34
891	NASDAQ	TROW	Thu, Dec 21, 1995	6.39	6.41	6.34	6.34
890	NASDAQ	TROW	Wed, Dec 20, 1995	6.50	6.50	6.34	6.38
889	NASDAQ	TROW	Tue, Dec 19, 1995	6.59	6.59	6.41	6.50
888	NASDAQ	TROW	Mon, Dec 18, 1995	6.81	6.81	6.55	6.56
887	NASDAQ	TROW	Fri, Dec 15, 1995	6.81	6.84	6.75	6.75
886	NASDAQ	TROW	Thu, Dec 14, 1995	6.91	6.91	6.81	6.82
885	NASDAQ	TROW	Wed, Dec 13, 1995	6.94	6.94	6.84	6.91
884	NASDAQ	TROW	Tue, Dec 12, 1995	6.94	6.97	6.88	6.91
883	NASDAQ	TROW	Mon, Dec 11, 1995	6.88	6.94	6.88	6.89
882	NASDAQ	TROW	Fri, Dec 8, 1995	6.81	6.94	6.81	6.94
881	NASDAQ	TROW	Thu, Dec 7, 1995	6.94	6.94	6.80	6.81
880	NASDAQ	TROW	Wed, Dec 6, 1995	6.94	6.94	6.84	6.94
879	NASDAQ	TROW	Tue, Dec 5, 1995	6.63	6.94	6.63	6.92
878	NASDAQ	TROW	Mon, Dec 4, 1995	6.63	6.66	6.56	6.61
877	NASDAQ	TROW	Fri, Dec 1, 1995	6.59	6.61	6.53	6.56
876	NASDAQ	TROW	Thu, Nov 30, 1995	6.50	6.66	6.50	6.61
875	NASDAQ	TROW	Wed, Nov 29, 1995	6.63	6.63	6.50	6.50
874	NASDAQ	TROW	Tue, Nov 28, 1995	6.41	6.59	6.41	6.56
873	NASDAQ	TROW	Mon, Nov 27, 1995	6.59	6.59	6.41	6.44
872	NASDAQ	TROW	Fri, Nov 24, 1995	6.59	6.63	6.53	6.53
871	NASDAQ	TROW	Wed, Nov 22, 1995	6.69	6.69	6.50	6.56
870	NASDAQ	TROW	Tue, Nov 21, 1995	6.59	6.75	6.59	6.66
869	NASDAQ	TROW	Mon, Nov 20, 1995	6.66	6.72	6.56	6.66
868	NASDAQ	TROW	Fri, Nov 17, 1995	6.81	6.81	6.53	6.66
867	NASDAQ	TROW	Thu, Nov 16, 1995	6.72	6.88	6.72	6.78
866	NASDAQ	TROW	Wed, Nov 15, 1995	6.75	6.78	6.66	6.72
865	NASDAQ	TROW	Tue, Nov 14, 1995	6.84	6.88	6.69	6.69
864	NASDAQ	TROW	Mon, Nov 13, 1995	6.84	6.97	6.81	6.83
863	NASDAQ	TROW	Fri, Nov 10, 1995	6.88	6.94	6.69	6.84
862	NASDAQ	TROW	Thu, Nov 9, 1995	6.78	7.09	6.78	6.94
861	NASDAQ	TROW	Wed, Nov 8, 1995	6.66	6.78	6.66	6.78
860	NASDAQ	TROW	Tue, Nov 7, 1995	6.70	6.75	6.66	6.70
859	NASDAQ	TROW	Mon, Nov 6, 1995	6.72	6.81	6.66	6.72
858	NASDAQ	TROW	Fri, Nov 3, 1995	6.47	6.78	6.44	6.69
857	NASDAQ	TROW	Thu, Nov 2, 1995	6.56	6.56	6.41	6.41
856	NASDAQ	TROW	Wed, Nov 1, 1995	6.22	6.53	6.16	6.53
855	NASDAQ	TROW	Tue, Oct 31, 1995	6.19	6.25	6.13	6.22
854	NASDAQ	TROW	Mon, Oct 30, 1995	6.03	6.22	6.00	6.19
853	NASDAQ	TROW	Fri, Oct 27, 1995	6.00	6.03	5.97	6.00
852	NASDAQ	TROW	Thu, Oct 26, 1995	5.94	6.09	5.88	6.03
851	NASDAQ	TROW	Wed, Oct 25, 1995	6.16	6.16	5.84	5.92
850	NASDAQ	TROW	Tue, Oct 24, 1995	6.06	6.25	6.06	6.16
849	NASDAQ	TROW	Mon, Oct 23, 1995	6.16	6.16	6.06	6.06
848	NASDAQ	TROW	Fri, Oct 20, 1995	6.28	6.28	6.16	6.20
847	NASDAQ	TROW	Thu, Oct 19, 1995	6.28	6.28	6.22	6.28
846	NASDAQ	TROW	Wed, Oct 18, 1995	6.28	6.28	6.22	6.28
845	NASDAQ	TROW	Tue, Oct 17, 1995	6.22	6.33	6.20	6.25
844	NASDAQ	TROW	Mon, Oct 16, 1995	6.16	6.28	6.06	6.25
843	NASDAQ	TROW	Fri, Oct 13, 1995	6.06	6.19	6.06	6.11
842	NASDAQ	TROW	Thu, Oct 12, 1995	5.91	6.06	5.84	6.06
841	NASDAQ	TROW	Wed, Oct 11, 1995	5.88	5.91	5.81	5.88
840	NASDAQ	TROW	Tue, Oct 10, 1995	5.66	5.95	5.63	5.86
839	NASDAQ	TROW	Mon, Oct 9, 1995	5.91	5.91	5.75	5.76
838	NASDAQ	TROW	Fri, Oct 6, 1995	6.00	6.00	5.84	5.88
837	NASDAQ	TROW	Thu, Oct 5, 1995	6.03	6.06	5.94	5.95
836	NASDAQ	TROW	Wed, Oct 4, 1995	6.03	6.06	5.97	6.00
835	NASDAQ	TROW	Tue, Oct 3, 1995	6.22	6.22	6.00	6.06
834	NASDAQ	TROW	Mon, Oct 2, 1995	6.41	6.44	6.14	6.14
833	NASDAQ	TROW	Fri, Sep 29, 1995	6.28	6.47	6.27	6.41
832	NASDAQ	TROW	Thu, Sep 28, 1995	6.03	6.34	6.00	6.25
831	NASDAQ	TROW	Wed, Sep 27, 1995	5.91	6.09	5.88	6.06
830	NASDAQ	TROW	Tue, Sep 26, 1995	5.56	6.00	5.56	5.94
829	NASDAQ	TROW	Mon, Sep 25, 1995	5.66	5.66	5.56	5.63
828	NASDAQ	TROW	Fri, Sep 22, 1995	5.72	5.72	5.63	5.66
827	NASDAQ	TROW	Thu, Sep 21, 1995	5.94	6.09	5.72	5.78
826	NASDAQ	TROW	Wed, Sep 20, 1995	5.72	5.94	5.69	5.91
825	NASDAQ	TROW	Tue, Sep 19, 1995	5.72	5.78	5.69	5.73
824	NASDAQ	TROW	Mon, Sep 18, 1995	5.88	5.88	5.69	5.72
823	NASDAQ	TROW	Fri, Sep 15, 1995	5.97	5.97	5.84	5.88
822	NASDAQ	TROW	Thu, Sep 14, 1995	5.97	6.03	5.94	5.95
821	NASDAQ	TROW	Wed, Sep 13, 1995	6.16	6.22	5.98	5.98
820	NASDAQ	TROW	Tue, Sep 12, 1995	6.13	6.19	6.06	6.13
819	NASDAQ	TROW	Mon, Sep 11, 1995	6.09	6.13	6.06	6.11
818	NASDAQ	TROW	Fri, Sep 8, 1995	6.13	6.25	6.06	6.13
817	NASDAQ	TROW	Thu, Sep 7, 1995	6.13	6.19	6.06	6.16
816	NASDAQ	TROW	Wed, Sep 6, 1995	6.19	6.25	6.06	6.19
815	NASDAQ	TROW	Tue, Sep 5, 1995	6.06	6.25	6.06	6.22
814	NASDAQ	TROW	Fri, Sep 1, 1995	5.88	6.13	5.88	6.06
813	NASDAQ	TROW	Thu, Aug 31, 1995	5.91	5.94	5.81	5.94
812	NASDAQ	TROW	Wed, Aug 30, 1995	5.97	6.00	5.88	5.88
811	NASDAQ	TROW	Tue, Aug 29, 1995	5.94	6.00	5.84	5.97
810	NASDAQ	TROW	Mon, Aug 28, 1995	5.75	5.94	5.75	5.93
809	NASDAQ	TROW	Fri, Aug 25, 1995	5.75	5.81	5.75	5.78
808	NASDAQ	TROW	Thu, Aug 24, 1995	5.81	5.88	5.75	5.81
807	NASDAQ	TROW	Wed, Aug 23, 1995	5.84	5.92	5.81	5.88
806	NASDAQ	TROW	Tue, Aug 22, 1995	5.72	5.98	5.72	5.88
805	NASDAQ	TROW	Mon, Aug 21, 1995	5.75	5.78	5.69	5.72
804	NASDAQ	TROW	Fri, Aug 18, 1995	5.75	5.81	5.59	5.72
803	NASDAQ	TROW	Thu, Aug 17, 1995	6.06	6.13	5.66	5.78
802	NASDAQ	TROW	Wed, Aug 16, 1995	5.63	6.13	5.63	6.09
801	NASDAQ	TROW	Tue, Aug 15, 1995	5.63	5.72	5.47	5.67
800	NASDAQ	TROW	Mon, Aug 14, 1995	5.47	5.66	5.41	5.63
799	NASDAQ	TROW	Fri, Aug 11, 1995	5.56	5.59	5.41	5.44
798	NASDAQ	TROW	Thu, Aug 10, 1995	5.22	5.56	5.22	5.53
797	NASDAQ	TROW	Wed, Aug 9, 1995	5.31	5.38	5.22	5.28
796	NASDAQ	TROW	Tue, Aug 8, 1995	5.38	5.44	5.34	5.38
795	NASDAQ	TROW	Mon, Aug 7, 1995	5.52	5.56	5.38	5.38
794	NASDAQ	TROW	Fri, Aug 4, 1995	5.55	5.61	5.50	5.56
793	NASDAQ	TROW	Thu, Aug 3, 1995	5.41	5.56	5.38	5.51
792	NASDAQ	TROW	Wed, Aug 2, 1995	5.31	5.47	5.28	5.41
791	NASDAQ	TROW	Tue, Aug 1, 1995	5.44	5.50	5.28	5.34
790	NASDAQ	TROW	Mon, Jul 31, 1995	5.06	5.50	5.03	5.50
789	NASDAQ	TROW	Fri, Jul 28, 1995	4.97	5.13	4.97	5.06
788	NASDAQ	TROW	Thu, Jul 27, 1995	4.78	5.09	4.78	5.00
787	NASDAQ	TROW	Wed, Jul 26, 1995	4.78	4.78	4.72	4.78
786	NASDAQ	TROW	Tue, Jul 25, 1995	4.66	4.80	4.66	4.75
785	NASDAQ	TROW	Mon, Jul 24, 1995	4.28	4.56	4.25	4.53
784	NASDAQ	TROW	Fri, Jul 21, 1995	4.27	4.31	4.22	4.28
783	NASDAQ	TROW	Thu, Jul 20, 1995	4.41	4.41	4.22	4.25
782	NASDAQ	TROW	Wed, Jul 19, 1995	4.56	4.63	4.34	4.41
781	NASDAQ	TROW	Tue, Jul 18, 1995	4.75	4.75	4.61	4.63
780	NASDAQ	TROW	Mon, Jul 17, 1995	4.72	4.75	4.66	4.72
779	NASDAQ	TROW	Fri, Jul 14, 1995	4.69	4.72	4.66	4.72
778	NASDAQ	TROW	Thu, Jul 13, 1995	4.69	4.72	4.63	4.67
777	NASDAQ	TROW	Wed, Jul 12, 1995	4.81	4.81	4.72	4.72
776	NASDAQ	TROW	Tue, Jul 11, 1995	4.88	4.88	4.78	4.78
775	NASDAQ	TROW	Mon, Jul 10, 1995	5.06	5.09	4.84	4.94
774	NASDAQ	TROW	Fri, Jul 7, 1995	4.97	5.14	4.94	5.03
773	NASDAQ	TROW	Thu, Jul 6, 1995	4.75	4.97	4.69	4.97
772	NASDAQ	TROW	Wed, Jul 5, 1995	4.78	4.81	4.72	4.72
771	NASDAQ	TROW	Mon, Jul 3, 1995	4.84	4.84	4.78	4.78
770	NASDAQ	TROW	Fri, Jun 30, 1995	4.75	4.84	4.75	4.81
769	NASDAQ	TROW	Thu, Jun 29, 1995	4.75	4.81	4.75	4.81
768	NASDAQ	TROW	Wed, Jun 28, 1995	4.75	4.81	4.75	4.77
767	NASDAQ	TROW	Tue, Jun 27, 1995	4.81	4.84	4.75	4.75
766	NASDAQ	TROW	Mon, Jun 26, 1995	4.88	4.88	4.81	4.84
765	NASDAQ	TROW	Fri, Jun 23, 1995	4.88	4.94	4.88	4.91
764	NASDAQ	TROW	Thu, Jun 22, 1995	4.84	4.94	4.81	4.94
763	NASDAQ	TROW	Wed, Jun 21, 1995	4.63	4.91	4.63	4.88
762	NASDAQ	TROW	Tue, Jun 20, 1995	4.53	4.59	4.50	4.56
761	NASDAQ	TROW	Mon, Jun 19, 1995	4.50	4.53	4.44	4.53
760	NASDAQ	TROW	Fri, Jun 16, 1995	4.53	4.59	4.47	4.49
759	NASDAQ	TROW	Thu, Jun 15, 1995	4.59	4.59	4.53	4.58
758	NASDAQ	TROW	Wed, Jun 14, 1995	4.59	4.59	4.53	4.53
757	NASDAQ	TROW	Tue, Jun 13, 1995	4.53	4.59	4.50	4.53
756	NASDAQ	TROW	Mon, Jun 12, 1995	4.44	4.56	4.44	4.50
755	NASDAQ	TROW	Fri, Jun 9, 1995	4.56	4.59	4.44	4.47
754	NASDAQ	TROW	Thu, Jun 8, 1995	4.59	4.59	4.53	4.59
753	NASDAQ	TROW	Wed, Jun 7, 1995	4.56	4.59	4.53	4.53
752	NASDAQ	TROW	Tue, Jun 6, 1995	4.78	4.83	4.58	4.63
751	NASDAQ	TROW	Mon, Jun 5, 1995	4.56	4.84	4.56	4.80
750	NASDAQ	TROW	Fri, Jun 2, 1995	4.50	4.63	4.50	4.56
749	NASDAQ	TROW	Thu, Jun 1, 1995	4.56	4.59	4.50	4.50
748	NASDAQ	TROW	Wed, May 31, 1995	4.59	4.63	4.56	4.56
747	NASDAQ	TROW	Tue, May 30, 1995	4.66	4.69	4.59	4.59
746	NASDAQ	TROW	Fri, May 26, 1995	4.70	4.75	4.66	4.67
745	NASDAQ	TROW	Thu, May 25, 1995	4.66	4.75	4.66	4.72
744	NASDAQ	TROW	Wed, May 24, 1995	4.69	4.75	4.66	4.67
743	NASDAQ	TROW	Tue, May 23, 1995	4.66	4.75	4.66	4.69
742	NASDAQ	TROW	Mon, May 22, 1995	4.66	4.72	4.66	4.67
741	NASDAQ	TROW	Fri, May 19, 1995	4.69	4.72	4.66	4.72
740	NASDAQ	TROW	Thu, May 18, 1995	4.81	4.81	4.72	4.72
739	NASDAQ	TROW	Wed, May 17, 1995	4.72	4.81	4.72	4.80
738	NASDAQ	TROW	Tue, May 16, 1995	4.63	4.78	4.63	4.75
737	NASDAQ	TROW	Mon, May 15, 1995	4.72	4.72	4.66	4.66
736	NASDAQ	TROW	Fri, May 12, 1995	4.77	4.78	4.66	4.70
735	NASDAQ	TROW	Thu, May 11, 1995	4.81	4.81	4.72	4.75
734	NASDAQ	TROW	Wed, May 10, 1995	4.91	4.91	4.75	4.81
733	NASDAQ	TROW	Tue, May 9, 1995	4.59	4.97	4.59	4.88
732	NASDAQ	TROW	Mon, May 8, 1995	4.59	4.59	4.52	4.59
731	NASDAQ	TROW	Fri, May 5, 1995	4.59	4.59	4.47	4.59
730	NASDAQ	TROW	Thu, May 4, 1995	4.47	4.59	4.47	4.56
729	NASDAQ	TROW	Wed, May 3, 1995	4.47	4.56	4.47	4.52
728	NASDAQ	TROW	Tue, May 2, 1995	4.60	4.66	4.41	4.48
727	NASDAQ	TROW	Mon, May 1, 1995	4.59	4.69	4.53	4.63
726	NASDAQ	TROW	Fri, Apr 28, 1995	4.55	4.59	4.53	4.59
725	NASDAQ	TROW	Thu, Apr 27, 1995	4.59	4.59	4.55	4.59
724	NASDAQ	TROW	Wed, Apr 26, 1995	4.53	4.61	4.53	4.59
723	NASDAQ	TROW	Tue, Apr 25, 1995	4.58	4.63	4.56	4.56
722	NASDAQ	TROW	Mon, Apr 24, 1995	4.55	4.63	4.55	4.58
721	NASDAQ	TROW	Fri, Apr 21, 1995	4.50	4.61	4.45	4.58
720	NASDAQ	TROW	Thu, Apr 20, 1995	4.44	4.50	4.44	4.47
719	NASDAQ	TROW	Wed, Apr 19, 1995	4.56	4.59	4.44	4.45
718	NASDAQ	TROW	Tue, Apr 18, 1995	4.66	4.72	4.63	4.63
717	NASDAQ	TROW	Mon, Apr 17, 1995	4.88	4.88	4.66	4.66
716	NASDAQ	TROW	Thu, Apr 13, 1995	4.84	4.91	4.78	4.81
715	NASDAQ	TROW	Wed, Apr 12, 1995	4.91	4.91	4.84	4.86
714	NASDAQ	TROW	Tue, Apr 11, 1995	4.81	5.13	4.80	5.03
713	NASDAQ	TROW	Mon, Apr 10, 1995	4.63	4.83	4.59	4.83
712	NASDAQ	TROW	Fri, Apr 7, 1995	4.75	4.78	4.63	4.66
711	NASDAQ	TROW	Thu, Apr 6, 1995	4.72	4.81	4.66	4.80
710	NASDAQ	TROW	Wed, Apr 5, 1995	4.78	4.84	4.72	4.78
709	NASDAQ	TROW	Tue, Apr 4, 1995	4.78	4.84	4.66	4.83
708	NASDAQ	TROW	Mon, Apr 3, 1995	4.50	4.83	4.50	4.83
707	NASDAQ	TROW	Fri, Mar 31, 1995	4.44	4.55	4.41	4.55
706	NASDAQ	TROW	Thu, Mar 30, 1995	4.44	4.50	4.41	4.41
705	NASDAQ	TROW	Wed, Mar 29, 1995	4.31	4.66	4.31	4.47
704	NASDAQ	TROW	Tue, Mar 28, 1995	4.19	4.38	4.19	4.36
703	NASDAQ	TROW	Mon, Mar 27, 1995	4.19	4.27	4.16	4.22
702	NASDAQ	TROW	Fri, Mar 24, 1995	4.00	4.22	4.00	4.17
701	NASDAQ	TROW	Thu, Mar 23, 1995	3.91	3.97	3.91	3.91
700	NASDAQ	TROW	Wed, Mar 22, 1995	3.84	3.97	3.84	3.91
699	NASDAQ	TROW	Tue, Mar 21, 1995	3.91	3.97	3.88	3.88
698	NASDAQ	TROW	Mon, Mar 20, 1995	4.03	4.13	3.91	3.91
697	NASDAQ	TROW	Fri, Mar 17, 1995	4.13	4.13	4.03	4.03
696	NASDAQ	TROW	Thu, Mar 16, 1995	4.13	4.19	4.06	4.09
695	NASDAQ	TROW	Wed, Mar 15, 1995	4.19	4.22	4.13	4.16
694	NASDAQ	TROW	Tue, Mar 14, 1995	4.16	4.25	4.16	4.22
693	NASDAQ	TROW	Mon, Mar 13, 1995	4.19	4.20	4.13	4.19
692	NASDAQ	TROW	Fri, Mar 10, 1995	4.19	4.19	4.13	4.16
691	NASDAQ	TROW	Thu, Mar 9, 1995	4.16	4.19	4.09	4.13
690	NASDAQ	TROW	Wed, Mar 8, 1995	4.09	4.16	4.06	4.11
689	NASDAQ	TROW	Tue, Mar 7, 1995	4.06	4.13	4.03	4.13
688	NASDAQ	TROW	Mon, Mar 6, 1995	3.97	4.09	3.97	4.06
687	NASDAQ	TROW	Fri, Mar 3, 1995	4.09	4.09	3.94	3.97
686	NASDAQ	TROW	Thu, Mar 2, 1995	4.06	4.09	4.03	4.03
685	NASDAQ	TROW	Wed, Mar 1, 1995	3.95	4.09	3.94	4.06
684	NASDAQ	TROW	Tue, Feb 28, 1995	3.94	4.00	3.92	4.00
683	NASDAQ	TROW	Mon, Feb 27, 1995	3.97	3.97	3.94	3.95
682	NASDAQ	TROW	Fri, Feb 24, 1995	3.97	4.00	3.94	3.97
681	NASDAQ	TROW	Thu, Feb 23, 1995	4.00	4.03	3.97	4.03
680	NASDAQ	TROW	Wed, Feb 22, 1995	3.95	4.00	3.94	3.94
679	NASDAQ	TROW	Tue, Feb 21, 1995	4.03	4.03	3.94	3.97
678	NASDAQ	TROW	Fri, Feb 17, 1995	3.97	4.02	3.91	3.97
677	NASDAQ	TROW	Thu, Feb 16, 1995	4.06	4.06	3.94	4.02
676	NASDAQ	TROW	Wed, Feb 15, 1995	3.97	4.14	3.97	4.03
675	NASDAQ	TROW	Tue, Feb 14, 1995	3.94	4.00	3.91	3.97
674	NASDAQ	TROW	Mon, Feb 13, 1995	3.78	3.97	3.72	3.95
673	NASDAQ	TROW	Fri, Feb 10, 1995	3.66	3.78	3.66	3.78
672	NASDAQ	TROW	Thu, Feb 9, 1995	3.70	3.72	3.66	3.72
671	NASDAQ	TROW	Wed, Feb 8, 1995	3.53	3.72	3.53	3.66
670	NASDAQ	TROW	Tue, Feb 7, 1995	3.56	3.59	3.53	3.56
669	NASDAQ	TROW	Mon, Feb 6, 1995	3.56	3.59	3.53	3.56
668	NASDAQ	TROW	Fri, Feb 3, 1995	3.47	3.59	3.47	3.53
667	NASDAQ	TROW	Thu, Feb 2, 1995	3.50	3.50	3.41	3.44
666	NASDAQ	TROW	Wed, Feb 1, 1995	3.44	3.50	3.41	3.50
665	NASDAQ	TROW	Tue, Jan 31, 1995	3.41	3.44	3.41	3.44
664	NASDAQ	TROW	Mon, Jan 30, 1995	3.50	3.50	3.41	3.47
663	NASDAQ	TROW	Fri, Jan 27, 1995	3.41	3.50	3.41	3.50
662	NASDAQ	TROW	Thu, Jan 26, 1995	3.47	3.47	3.44	3.47
661	NASDAQ	TROW	Wed, Jan 25, 1995	3.38	3.47	3.38	3.47
660	NASDAQ	TROW	Tue, Jan 24, 1995	3.50	3.50	3.39	3.39
659	NASDAQ	TROW	Mon, Jan 23, 1995	3.44	3.50	3.41	3.48
658	NASDAQ	TROW	Fri, Jan 20, 1995	3.47	3.50	3.44	3.47
657	NASDAQ	TROW	Thu, Jan 19, 1995	3.59	3.59	3.50	3.50
656	NASDAQ	TROW	Wed, Jan 18, 1995	3.69	3.69	3.53	3.56
655	NASDAQ	TROW	Tue, Jan 17, 1995	3.72	3.75	3.69	3.75
654	NASDAQ	TROW	Mon, Jan 16, 1995	3.59	3.78	3.59	3.75
653	NASDAQ	TROW	Fri, Jan 13, 1995	3.41	3.59	3.38	3.58
652	NASDAQ	TROW	Thu, Jan 12, 1995	3.50	3.50	3.38	3.39
651	NASDAQ	TROW	Wed, Jan 11, 1995	3.66	3.69	3.47	3.48
650	NASDAQ	TROW	Tue, Jan 10, 1995	3.66	3.75	3.64	3.64
649	NASDAQ	TROW	Mon, Jan 9, 1995	3.72	3.72	3.66	3.67
648	NASDAQ	TROW	Fri, Jan 6, 1995	3.66	3.69	3.66	3.66
647	NASDAQ	TROW	Thu, Jan 5, 1995	3.66	3.69	3.66	3.66
646	NASDAQ	TROW	Wed, Jan 4, 1995	3.66	3.72	3.66	3.67
645	NASDAQ	TROW	Tue, Jan 3, 1995	3.69	3.75	3.66	3.66
644	NASDAQ	TROW	Fri, Dec 30, 1994	3.75	3.75	3.69	3.75
643	NASDAQ	TROW	Thu, Dec 29, 1994	3.72	3.78	3.66	3.73
642	NASDAQ	TROW	Wed, Dec 28, 1994	3.66	3.72	3.66	3.67
641	NASDAQ	TROW	Tue, Dec 27, 1994	3.66	3.72	3.66	3.66
640	NASDAQ	TROW	Fri, Dec 23, 1994	3.72	3.78	3.66	3.66
639	NASDAQ	TROW	Thu, Dec 22, 1994	3.78	3.78	3.72	3.78
638	NASDAQ	TROW	Wed, Dec 21, 1994	3.84	3.88	3.72	3.75
637	NASDAQ	TROW	Tue, Dec 20, 1994	3.84	3.91	3.81	3.88
636	NASDAQ	TROW	Mon, Dec 19, 1994	3.81	3.91	3.81	3.88
635	NASDAQ	TROW	Fri, Dec 16, 1994	3.63	3.81	3.59	3.75
634	NASDAQ	TROW	Thu, Dec 15, 1994	3.66	3.69	3.61	3.63
633	NASDAQ	TROW	Wed, Dec 14, 1994	3.63	3.70	3.59	3.66
632	NASDAQ	TROW	Tue, Dec 13, 1994	3.53	3.66	3.47	3.63
631	NASDAQ	TROW	Mon, Dec 12, 1994	3.56	3.59	3.47	3.59
630	NASDAQ	TROW	Fri, Dec 9, 1994	3.59	3.59	3.53	3.56
629	NASDAQ	TROW	Thu, Dec 8, 1994	3.56	3.59	3.56	3.59
628	NASDAQ	TROW	Wed, Dec 7, 1994	3.59	3.63	3.56	3.58
627	NASDAQ	TROW	Tue, Dec 6, 1994	3.59	3.69	3.59	3.69
626	NASDAQ	TROW	Mon, Dec 5, 1994	3.63	3.66	3.59	3.63
625	NASDAQ	TROW	Fri, Dec 2, 1994	3.63	3.69	3.59	3.63
624	NASDAQ	TROW	Thu, Dec 1, 1994	3.66	3.69	3.55	3.61
623	NASDAQ	TROW	Wed, Nov 30, 1994	3.66	3.69	3.66	3.66
622	NASDAQ	TROW	Tue, Nov 29, 1994	3.66	3.72	3.66	3.69
621	NASDAQ	TROW	Mon, Nov 28, 1994	3.75	3.78	3.66	3.72
620	NASDAQ	TROW	Fri, Nov 25, 1994	3.66	3.75	3.66	3.75
619	NASDAQ	TROW	Wed, Nov 23, 1994	3.69	3.69	3.66	3.67
618	NASDAQ	TROW	Tue, Nov 22, 1994	3.84	3.84	3.69	3.72
617	NASDAQ	TROW	Mon, Nov 21, 1994	4.00	4.06	3.84	3.86
616	NASDAQ	TROW	Fri, Nov 18, 1994	4.09	4.09	4.03	4.08
615	NASDAQ	TROW	Thu, Nov 17, 1994	4.08	4.09	4.03	4.03
614	NASDAQ	TROW	Wed, Nov 16, 1994	3.97	4.09	3.97	4.09
613	NASDAQ	TROW	Tue, Nov 15, 1994	4.02	4.03	3.97	4.03
612	NASDAQ	TROW	Mon, Nov 14, 1994	4.00	4.03	4.00	4.00
611	NASDAQ	TROW	Fri, Nov 11, 1994	4.00	4.03	4.00	4.03
610	NASDAQ	TROW	Thu, Nov 10, 1994	3.97	4.06	3.97	4.03
609	NASDAQ	TROW	Wed, Nov 9, 1994	3.97	4.00	3.94	3.94
608	NASDAQ	TROW	Tue, Nov 8, 1994	4.00	4.00	3.94	3.94
607	NASDAQ	TROW	Mon, Nov 7, 1994	4.00	4.00	3.94	3.97
606	NASDAQ	TROW	Fri, Nov 4, 1994	3.97	4.00	3.91	4.00
605	NASDAQ	TROW	Thu, Nov 3, 1994	4.09	4.13	3.97	3.97
604	NASDAQ	TROW	Wed, Nov 2, 1994	4.13	4.13	4.13	4.13
603	NASDAQ	TROW	Tue, Nov 1, 1994	4.25	4.27	4.09	4.09
602	NASDAQ	TROW	Mon, Oct 31, 1994	4.16	4.31	4.09	4.28
601	NASDAQ	TROW	Fri, Oct 28, 1994	3.91	4.19	3.91	4.16
600	NASDAQ	TROW	Thu, Oct 27, 1994	3.78	3.97	3.78	3.97
599	NASDAQ	TROW	Wed, Oct 26, 1994	3.81	3.84	3.75	3.78
598	NASDAQ	TROW	Tue, Oct 25, 1994	3.75	3.81	3.72	3.75
597	NASDAQ	TROW	Mon, Oct 24, 1994	3.84	3.88	3.75	3.76
596	NASDAQ	TROW	Fri, Oct 21, 1994	3.88	3.91	3.75	3.78
595	NASDAQ	TROW	Thu, Oct 20, 1994	4.03	4.03	3.91	3.97
594	NASDAQ	TROW	Wed, Oct 19, 1994	4.09	4.09	4.03	4.05
593	NASDAQ	TROW	Tue, Oct 18, 1994	4.03	4.09	3.97	4.06
592	NASDAQ	TROW	Mon, Oct 17, 1994	4.09	4.09	4.00	4.00
591	NASDAQ	TROW	Fri, Oct 14, 1994	4.06	4.13	4.03	4.09
590	NASDAQ	TROW	Thu, Oct 13, 1994	3.91	4.00	3.84	4.00
589	NASDAQ	TROW	Wed, Oct 12, 1994	3.81	3.88	3.81	3.81
588	NASDAQ	TROW	Tue, Oct 11, 1994	3.81	3.86	3.78	3.80
587	NASDAQ	TROW	Mon, Oct 10, 1994	3.81	3.84	3.78	3.81
586	NASDAQ	TROW	Fri, Oct 7, 1994	3.78	3.81	3.72	3.75
585	NASDAQ	TROW	Thu, Oct 6, 1994	3.84	3.88	3.81	3.81
584	NASDAQ	TROW	Wed, Oct 5, 1994	3.86	3.86	3.79	3.84
583	NASDAQ	TROW	Tue, Oct 4, 1994	4.16	4.16	3.84	3.86
582	NASDAQ	TROW	Mon, Oct 3, 1994	4.19	4.22	4.16	4.16
581	NASDAQ	TROW	Fri, Sep 30, 1994	4.09	4.25	4.09	4.19
580	NASDAQ	TROW	Thu, Sep 29, 1994	4.06	4.16	4.00	4.16
579	NASDAQ	TROW	Wed, Sep 28, 1994	4.06	4.13	4.06	4.08
578	NASDAQ	TROW	Tue, Sep 27, 1994	4.09	4.16	4.08	4.08
577	NASDAQ	TROW	Mon, Sep 26, 1994	4.19	4.19	4.09	4.16
576	NASDAQ	TROW	Fri, Sep 23, 1994	4.13	4.19	4.06	4.19
575	NASDAQ	TROW	Thu, Sep 22, 1994	4.16	4.17	4.06	4.13
574	NASDAQ	TROW	Wed, Sep 21, 1994	4.19	4.25	4.16	4.16
573	NASDAQ	TROW	Tue, Sep 20, 1994	4.28	4.28	4.19	4.22
572	NASDAQ	TROW	Mon, Sep 19, 1994	4.25	4.25	4.19	4.25
571	NASDAQ	TROW	Fri, Sep 16, 1994	4.19	4.25	4.19	4.25
570	NASDAQ	TROW	Thu, Sep 15, 1994	4.19	4.25	4.13	4.19
569	NASDAQ	TROW	Wed, Sep 14, 1994	4.09	4.19	4.09	4.16
568	NASDAQ	TROW	Tue, Sep 13, 1994	4.06	4.16	4.06	4.14
567	NASDAQ	TROW	Mon, Sep 12, 1994	4.03	4.09	4.03	4.09
566	NASDAQ	TROW	Fri, Sep 9, 1994	4.06	4.09	4.03	4.06
565	NASDAQ	TROW	Thu, Sep 8, 1994	4.03	4.13	4.03	4.13
564	NASDAQ	TROW	Wed, Sep 7, 1994	4.06	4.13	4.00	4.09
563	NASDAQ	TROW	Tue, Sep 6, 1994	4.00	4.03	3.94	4.02
562	NASDAQ	TROW	Fri, Sep 2, 1994	3.97	4.00	3.94	3.95
561	NASDAQ	TROW	Thu, Sep 1, 1994	4.00	4.00	3.91	3.94
560	NASDAQ	TROW	Wed, Aug 31, 1994	4.16	4.16	3.94	4.00
559	NASDAQ	TROW	Tue, Aug 30, 1994	4.28	4.28	4.03	4.13
558	NASDAQ	TROW	Mon, Aug 29, 1994	4.31	4.31	4.22	4.28
557	NASDAQ	TROW	Fri, Aug 26, 1994	4.19	4.34	4.13	4.31
556	NASDAQ	TROW	Thu, Aug 25, 1994	4.06	4.19	4.03	4.16
555	NASDAQ	TROW	Wed, Aug 24, 1994	4.13	4.13	4.03	4.03
554	NASDAQ	TROW	Tue, Aug 23, 1994	4.09	4.16	4.00	4.09
553	NASDAQ	TROW	Mon, Aug 22, 1994	4.03	4.16	4.03	4.13
552	NASDAQ	TROW	Fri, Aug 19, 1994	3.94	4.06	3.94	4.05
551	NASDAQ	TROW	Thu, Aug 18, 1994	3.75	3.97	3.75	3.97
550	NASDAQ	TROW	Wed, Aug 17, 1994	3.81	3.81	3.75	3.78
549	NASDAQ	TROW	Tue, Aug 16, 1994	3.75	3.81	3.72	3.77
548	NASDAQ	TROW	Mon, Aug 15, 1994	3.69	3.75	3.69	3.72
547	NASDAQ	TROW	Fri, Aug 12, 1994	3.66	3.75	3.66	3.69
546	NASDAQ	TROW	Thu, Aug 11, 1994	3.66	3.72	3.63	3.72
545	NASDAQ	TROW	Wed, Aug 10, 1994	3.53	3.64	3.53	3.63
544	NASDAQ	TROW	Tue, Aug 9, 1994	3.66	3.69	3.53	3.55
543	NASDAQ	TROW	Mon, Aug 8, 1994	3.69	3.72	3.66	3.66
542	NASDAQ	TROW	Fri, Aug 5, 1994	3.72	3.75	3.69	3.75
541	NASDAQ	TROW	Thu, Aug 4, 1994	3.72	3.78	3.72	3.78
540	NASDAQ	TROW	Wed, Aug 3, 1994	3.81	3.84	3.73	3.75
539	NASDAQ	TROW	Tue, Aug 2, 1994	3.47	3.88	3.47	3.83
538	NASDAQ	TROW	Mon, Aug 1, 1994	3.47	3.53	3.47	3.47
537	NASDAQ	TROW	Fri, Jul 29, 1994	3.50	3.53	3.45	3.51
536	NASDAQ	TROW	Thu, Jul 28, 1994	3.44	3.50	3.41	3.50
535	NASDAQ	TROW	Wed, Jul 27, 1994	3.41	3.47	3.31	3.44
534	NASDAQ	TROW	Tue, Jul 26, 1994	3.34	3.41	3.31	3.41
533	NASDAQ	TROW	Mon, Jul 25, 1994	3.25	3.34	3.19	3.34
532	NASDAQ	TROW	Fri, Jul 22, 1994	3.25	3.34	3.19	3.25
531	NASDAQ	TROW	Thu, Jul 21, 1994	3.34	3.34	3.22	3.23
530	NASDAQ	TROW	Wed, Jul 20, 1994	3.50	3.50	3.28	3.34
529	NASDAQ	TROW	Tue, Jul 19, 1994	3.50	3.50	3.41	3.41
528	NASDAQ	TROW	Mon, Jul 18, 1994	3.53	3.53	3.47	3.47
527	NASDAQ	TROW	Fri, Jul 15, 1994	3.47	3.53	3.47	3.48
526	NASDAQ	TROW	Thu, Jul 14, 1994	3.47	3.56	3.47	3.50
525	NASDAQ	TROW	Wed, Jul 13, 1994	3.50	3.50	3.44	3.47
524	NASDAQ	TROW	Tue, Jul 12, 1994	3.41	3.44	3.41	3.41
523	NASDAQ	TROW	Mon, Jul 11, 1994	3.34	3.44	3.33	3.41
522	NASDAQ	TROW	Fri, Jul 8, 1994	3.19	3.34	3.19	3.33
521	NASDAQ	TROW	Thu, Jul 7, 1994	3.22	3.27	3.16	3.19
520	NASDAQ	TROW	Wed, Jul 6, 1994	3.19	3.22	3.16	3.16
519	NASDAQ	TROW	Tue, Jul 5, 1994	3.25	3.25	3.08	3.16
518	NASDAQ	TROW	Fri, Jul 1, 1994	3.34	3.34	3.19	3.23
517	NASDAQ	TROW	Thu, Jun 30, 1994	3.53	3.53	3.28	3.31
516	NASDAQ	TROW	Wed, Jun 29, 1994	3.44	3.50	3.41	3.44
515	NASDAQ	TROW	Tue, Jun 28, 1994	3.53	3.53	3.42	3.47
514	NASDAQ	TROW	Mon, Jun 27, 1994	3.44	3.53	3.44	3.53
513	NASDAQ	TROW	Fri, Jun 24, 1994	3.47	3.55	3.34	3.48
512	NASDAQ	TROW	Thu, Jun 23, 1994	3.72	3.75	3.45	3.50
511	NASDAQ	TROW	Wed, Jun 22, 1994	3.66	3.72	3.66	3.66
510	NASDAQ	TROW	Tue, Jun 21, 1994	3.69	3.75	3.66	3.66
509	NASDAQ	TROW	Mon, Jun 20, 1994	3.78	3.81	3.69	3.69
508	NASDAQ	TROW	Fri, Jun 17, 1994	3.88	3.88	3.81	3.84
507	NASDAQ	TROW	Thu, Jun 16, 1994	3.81	3.91	3.81	3.81
506	NASDAQ	TROW	Wed, Jun 15, 1994	3.81	3.88	3.81	3.88
505	NASDAQ	TROW	Tue, Jun 14, 1994	3.84	3.91	3.81	3.83
504	NASDAQ	TROW	Mon, Jun 13, 1994	3.81	3.88	3.81	3.84
503	NASDAQ	TROW	Fri, Jun 10, 1994	3.88	3.91	3.78	3.81
502	NASDAQ	TROW	Thu, Jun 9, 1994	3.88	3.97	3.88	3.91
501	NASDAQ	TROW	Wed, Jun 8, 1994	3.88	3.97	3.88	3.94
500	NASDAQ	TROW	Tue, Jun 7, 1994	3.94	3.94	3.88	3.91
499	NASDAQ	TROW	Mon, Jun 6, 1994	3.91	3.97	3.88	3.88
498	NASDAQ	TROW	Fri, Jun 3, 1994	3.72	3.91	3.72	3.86
497	NASDAQ	TROW	Thu, Jun 2, 1994	3.78	3.78	3.72	3.78
496	NASDAQ	TROW	Wed, Jun 1, 1994	3.78	3.78	3.72	3.72
495	NASDAQ	TROW	Tue, May 31, 1994	3.69	3.78	3.66	3.77
494	NASDAQ	TROW	Fri, May 27, 1994	3.64	3.73	3.63	3.70
493	NASDAQ	TROW	Thu, May 26, 1994	3.63	3.69	3.63	3.66
492	NASDAQ	TROW	Wed, May 25, 1994	3.61	3.66	3.59	3.61
491	NASDAQ	TROW	Tue, May 24, 1994	3.59	3.69	3.59	3.61
490	NASDAQ	TROW	Mon, May 23, 1994	3.69	3.72	3.59	3.63
489	NASDAQ	TROW	Fri, May 20, 1994	3.72	3.72	3.66	3.72
488	NASDAQ	TROW	Thu, May 19, 1994	3.64	3.72	3.59	3.67
487	NASDAQ	TROW	Wed, May 18, 1994	3.59	3.66	3.59	3.66
486	NASDAQ	TROW	Tue, May 17, 1994	3.59	3.66	3.59	3.63
485	NASDAQ	TROW	Mon, May 16, 1994	3.56	3.66	3.56	3.59
484	NASDAQ	TROW	Fri, May 13, 1994	3.63	3.63	3.56	3.59
483	NASDAQ	TROW	Thu, May 12, 1994	3.56	3.63	3.56	3.56
482	NASDAQ	TROW	Wed, May 11, 1994	3.56	3.66	3.56	3.56
481	NASDAQ	TROW	Tue, May 10, 1994	3.66	3.66	3.56	3.59
480	NASDAQ	TROW	Mon, May 9, 1994	3.63	3.64	3.56	3.64
479	NASDAQ	TROW	Fri, May 6, 1994	3.56	3.63	3.56	3.56
478	NASDAQ	TROW	Thu, May 5, 1994	3.56	3.63	3.56	3.63
477	NASDAQ	TROW	Wed, May 4, 1994	3.56	3.66	3.56	3.56
476	NASDAQ	TROW	Tue, May 3, 1994	3.56	3.66	3.56	3.66
475	NASDAQ	TROW	Mon, May 2, 1994	3.56	3.63	3.55	3.56
474	NASDAQ	TROW	Fri, Apr 29, 1994	3.63	3.63	3.56	3.56
473	NASDAQ	TROW	Thu, Apr 28, 1994	3.59	3.66	3.56	3.63
472	NASDAQ	TROW	Tue, Apr 26, 1994	3.66	3.66	3.59	3.59
471	NASDAQ	TROW	Mon, Apr 25, 1994	3.63	3.66	3.59	3.59
470	NASDAQ	TROW	Fri, Apr 22, 1994	3.56	3.63	3.56	3.56
469	NASDAQ	TROW	Thu, Apr 21, 1994	3.63	3.63	3.56	3.56
468	NASDAQ	TROW	Wed, Apr 20, 1994	3.59	3.63	3.53	3.55
467	NASDAQ	TROW	Tue, Apr 19, 1994	3.66	3.66	3.59	3.63
466	NASDAQ	TROW	Mon, Apr 18, 1994	3.63	3.69	3.56	3.63
465	NASDAQ	TROW	Fri, Apr 15, 1994	3.63	3.63	3.56	3.59
464	NASDAQ	TROW	Thu, Apr 14, 1994	3.56	3.63	3.56	3.58
463	NASDAQ	TROW	Wed, Apr 13, 1994	3.63	3.66	3.56	3.63
462	NASDAQ	TROW	Tue, Apr 12, 1994	3.53	3.59	3.53	3.59
461	NASDAQ	TROW	Mon, Apr 11, 1994	3.59	3.59	3.53	3.58
460	NASDAQ	TROW	Fri, Apr 8, 1994	3.53	3.59	3.50	3.58
459	NASDAQ	TROW	Thu, Apr 7, 1994	3.56	3.63	3.50	3.55
458	NASDAQ	TROW	Wed, Apr 6, 1994	3.53	3.56	3.47	3.50
457	NASDAQ	TROW	Tue, Apr 5, 1994	3.44	3.50	3.41	3.44
456	NASDAQ	TROW	Mon, Apr 4, 1994	3.45	3.50	3.36	3.41
455	NASDAQ	TROW	Thu, Mar 31, 1994	3.66	3.66	3.47	3.50
454	NASDAQ	TROW	Wed, Mar 30, 1994	3.78	3.84	3.64	3.66
453	NASDAQ	TROW	Tue, Mar 29, 1994	4.03	4.06	3.78	3.83
452	NASDAQ	TROW	Mon, Mar 28, 1994	4.25	4.31	4.06	4.06
451	NASDAQ	TROW	Fri, Mar 25, 1994	4.25	4.31	4.25	4.28
450	NASDAQ	TROW	Thu, Mar 24, 1994	4.28	4.31	4.16	4.31
449	NASDAQ	TROW	Wed, Mar 23, 1994	4.25	4.31	4.19	4.31
448	NASDAQ	TROW	Tue, Mar 22, 1994	4.28	4.34	4.16	4.25
447	NASDAQ	TROW	Mon, Mar 21, 1994	4.59	4.69	4.31	4.31
446	NASDAQ	TROW	Fri, Mar 18, 1994	4.72	4.78	4.63	4.66
445	NASDAQ	TROW	Thu, Mar 17, 1994	4.56	4.78	4.53	4.78
444	NASDAQ	TROW	Wed, Mar 16, 1994	4.63	4.63	4.47	4.56
443	NASDAQ	TROW	Tue, Mar 15, 1994	4.56	4.75	4.50	4.59
442	NASDAQ	TROW	Mon, Mar 14, 1994	4.22	4.50	4.19	4.50
441	NASDAQ	TROW	Fri, Mar 11, 1994	4.03	4.22	3.94	4.16
440	NASDAQ	TROW	Thu, Mar 10, 1994	3.94	4.03	3.94	4.03
439	NASDAQ	TROW	Wed, Mar 9, 1994	3.94	4.03	3.94	4.03
438	NASDAQ	TROW	Tue, Mar 8, 1994	3.97	4.03	3.91	4.03
437	NASDAQ	TROW	Mon, Mar 7, 1994	3.97	3.97	3.88	3.95
436	NASDAQ	TROW	Fri, Mar 4, 1994	3.94	3.94	3.88	3.94
435	NASDAQ	TROW	Thu, Mar 3, 1994	3.88	3.94	3.84	3.91
434	NASDAQ	TROW	Wed, Mar 2, 1994	3.72	3.88	3.72	3.88
433	NASDAQ	TROW	Tue, Mar 1, 1994	3.81	3.91	3.72	3.84
432	NASDAQ	TROW	Mon, Feb 28, 1994	3.81	3.91	3.81	3.91
431	NASDAQ	TROW	Fri, Feb 25, 1994	3.91	3.97	3.81	3.91
430	NASDAQ	TROW	Thu, Feb 24, 1994	3.91	4.00	3.88	3.91
429	NASDAQ	TROW	Wed, Feb 23, 1994	3.94	4.00	3.94	3.94
428	NASDAQ	TROW	Tue, Feb 22, 1994	3.94	4.00	3.91	3.97
427	NASDAQ	TROW	Fri, Feb 18, 1994	4.06	4.06	3.94	4.03
426	NASDAQ	TROW	Thu, Feb 17, 1994	4.09	4.13	3.97	4.06
425	NASDAQ	TROW	Wed, Feb 16, 1994	4.00	4.09	3.97	4.03
424	NASDAQ	TROW	Tue, Feb 15, 1994	3.91	4.03	3.91	4.03
423	NASDAQ	TROW	Mon, Feb 14, 1994	3.91	3.97	3.84	3.95
422	NASDAQ	TROW	Fri, Feb 11, 1994	3.97	3.97	3.84	3.89
421	NASDAQ	TROW	Thu, Feb 10, 1994	4.09	4.09	3.84	3.94
420	NASDAQ	TROW	Wed, Feb 9, 1994	4.06	4.13	4.00	4.00
419	NASDAQ	TROW	Tue, Feb 8, 1994	4.09	4.19	4.03	4.06
418	NASDAQ	TROW	Mon, Feb 7, 1994	3.88	4.13	3.84	4.09
417	NASDAQ	TROW	Fri, Feb 4, 1994	4.19	4.25	3.94	4.00
416	NASDAQ	TROW	Thu, Feb 3, 1994	4.25	4.25	4.13	4.25
415	NASDAQ	TROW	Wed, Feb 2, 1994	4.09	4.23	4.09	4.22
414	NASDAQ	TROW	Tue, Feb 1, 1994	4.06	4.16	3.97	4.16
413	NASDAQ	TROW	Mon, Jan 31, 1994	3.91	4.06	3.84	4.06
412	NASDAQ	TROW	Fri, Jan 28, 1994	3.75	3.91	3.69	3.88
411	NASDAQ	TROW	Thu, Jan 27, 1994	3.63	3.72	3.61	3.70
410	NASDAQ	TROW	Wed, Jan 26, 1994	3.59	3.78	3.59	3.72
409	NASDAQ	TROW	Tue, Jan 25, 1994	3.66	3.66	3.56	3.59
408	NASDAQ	TROW	Mon, Jan 24, 1994	3.69	3.72	3.56	3.63
407	NASDAQ	TROW	Fri, Jan 21, 1994	3.75	3.78	3.66	3.72
406	NASDAQ	TROW	Thu, Jan 20, 1994	3.75	3.78	3.70	3.70
405	NASDAQ	TROW	Wed, Jan 19, 1994	3.69	3.78	3.69	3.75
404	NASDAQ	TROW	Tue, Jan 18, 1994	3.66	3.75	3.66	3.75
403	NASDAQ	TROW	Mon, Jan 17, 1994	3.75	3.75	3.66	3.70
402	NASDAQ	TROW	Fri, Jan 14, 1994	3.75	3.75	3.66	3.69
401	NASDAQ	TROW	Thu, Jan 13, 1994	3.66	3.78	3.66	3.73
400	NASDAQ	TROW	Wed, Jan 12, 1994	3.66	3.75	3.66	3.66
399	NASDAQ	TROW	Tue, Jan 11, 1994	3.66	3.75	3.66	3.75
398	NASDAQ	TROW	Mon, Jan 10, 1994	3.72	3.75	3.66	3.69
397	NASDAQ	TROW	Fri, Jan 7, 1994	3.50	3.72	3.50	3.69
396	NASDAQ	TROW	Thu, Jan 6, 1994	3.44	3.56	3.38	3.50
395	NASDAQ	TROW	Wed, Jan 5, 1994	3.34	3.44	3.28	3.41
394	NASDAQ	TROW	Tue, Jan 4, 1994	3.44	3.50	3.28	3.28
393	NASDAQ	TROW	Mon, Jan 3, 1994	3.56	3.63	3.44	3.47
392	NASDAQ	TROW	Fri, Dec 31, 1993	3.63	3.63	3.56	3.63
391	NASDAQ	TROW	Thu, Dec 30, 1993	3.63	3.63	3.56	3.59
390	NASDAQ	TROW	Wed, Dec 29, 1993	3.56	3.63	3.56	3.59
389	NASDAQ	TROW	Tue, Dec 28, 1993	3.63	3.66	3.56	3.63
388	NASDAQ	TROW	Mon, Dec 27, 1993	3.63	3.63	3.56	3.63
387	NASDAQ	TROW	Thu, Dec 23, 1993	3.63	3.63	3.56	3.63
386	NASDAQ	TROW	Wed, Dec 22, 1993	3.63	3.63	3.56	3.56
385	NASDAQ	TROW	Tue, Dec 21, 1993	3.66	3.69	3.56	3.63
384	NASDAQ	TROW	Mon, Dec 20, 1993	3.59	3.66	3.53	3.66
383	NASDAQ	TROW	Fri, Dec 17, 1993	3.53	3.59	3.53	3.59
382	NASDAQ	TROW	Thu, Dec 16, 1993	3.56	3.59	3.53	3.55
381	NASDAQ	TROW	Wed, Dec 15, 1993	3.59	3.59	3.48	3.56
380	NASDAQ	TROW	Tue, Dec 14, 1993	3.56	3.63	3.50	3.53
379	NASDAQ	TROW	Mon, Dec 13, 1993	3.56	3.56	3.50	3.56
378	NASDAQ	TROW	Fri, Dec 10, 1993	3.47	3.56	3.41	3.50
377	NASDAQ	TROW	Thu, Dec 9, 1993	3.47	3.50	3.38	3.44
376	NASDAQ	TROW	Wed, Dec 8, 1993	3.56	3.63	3.38	3.41
375	NASDAQ	TROW	Tue, Dec 7, 1993	3.69	3.69	3.59	3.59
374	NASDAQ	TROW	Mon, Dec 6, 1993	3.69	3.72	3.59	3.63
373	NASDAQ	TROW	Fri, Dec 3, 1993	3.78	3.78	3.56	3.63
372	NASDAQ	TROW	Thu, Dec 2, 1993	3.81	3.91	3.72	3.72
371	NASDAQ	TROW	Wed, Dec 1, 1993	3.81	3.89	3.78	3.78
370	NASDAQ	TROW	Tue, Nov 30, 1993	3.64	3.80	3.64	3.75
369	NASDAQ	TROW	Mon, Nov 29, 1993	3.64	3.70	3.64	3.64
368	NASDAQ	TROW	Fri, Nov 26, 1993	3.66	3.70	3.66	3.68
367	NASDAQ	TROW	Wed, Nov 24, 1993	3.70	3.70	3.66	3.69
366	NASDAQ	TROW	Tue, Nov 23, 1993	3.63	3.70	3.63	3.69
365	NASDAQ	TROW	Mon, Nov 22, 1993	3.64	3.66	3.53	3.61
364	NASDAQ	TROW	Fri, Nov 19, 1993	3.72	3.72	3.64	3.69
363	NASDAQ	TROW	Thu, Nov 18, 1993	3.67	3.73	3.66	3.70
362	NASDAQ	TROW	Wed, Nov 17, 1993	3.81	3.86	3.69	3.70
361	NASDAQ	TROW	Tue, Nov 16, 1993	3.91	3.91	3.81	3.84
360	NASDAQ	TROW	Mon, Nov 15, 1993	3.95	3.98	3.88	3.88
359	NASDAQ	TROW	Fri, Nov 12, 1993	3.92	3.96	3.88	3.94
358	NASDAQ	TROW	Thu, Nov 11, 1993	3.91	3.91	3.86	3.89
357	NASDAQ	TROW	Wed, Nov 10, 1993	3.77	3.88	3.73	3.86
356	NASDAQ	TROW	Tue, Nov 9, 1993	3.72	3.75	3.67	3.75
355	NASDAQ	TROW	Mon, Nov 8, 1993	3.67	3.72	3.66	3.70
354	NASDAQ	TROW	Fri, Nov 5, 1993	3.72	3.72	3.67	3.72
353	NASDAQ	TROW	Thu, Nov 4, 1993	3.75	3.80	3.67	3.69
352	NASDAQ	TROW	Wed, Nov 3, 1993	3.78	3.81	3.73	3.75
351	NASDAQ	TROW	Tue, Nov 2, 1993	3.69	3.77	3.66	3.77
350	NASDAQ	TROW	Mon, Nov 1, 1993	3.69	3.69	3.64	3.69
349	NASDAQ	TROW	Fri, Oct 29, 1993	3.63	3.75	3.63	3.69
348	NASDAQ	TROW	Thu, Oct 28, 1993	3.61	3.63	3.58	3.61
347	NASDAQ	TROW	Wed, Oct 27, 1993	3.52	3.61	3.52	3.56
346	NASDAQ	TROW	Tue, Oct 26, 1993	3.63	3.63	3.52	3.52
345	NASDAQ	TROW	Mon, Oct 25, 1993	3.75	3.75	3.59	3.61
344	NASDAQ	TROW	Fri, Oct 22, 1993	3.78	3.83	3.70	3.72
343	NASDAQ	TROW	Thu, Oct 21, 1993	3.91	3.91	3.81	3.84
342	NASDAQ	TROW	Wed, Oct 20, 1993	4.00	4.00	3.89	3.94
341	NASDAQ	TROW	Tue, Oct 19, 1993	4.06	4.09	3.95	3.98
340	NASDAQ	TROW	Mon, Oct 18, 1993	4.04	4.11	4.03	4.09
339	NASDAQ	TROW	Fri, Oct 15, 1993	3.95	4.05	3.94	4.05
338	NASDAQ	TROW	Thu, Oct 14, 1993	3.83	3.95	3.80	3.95
337	NASDAQ	TROW	Wed, Oct 13, 1993	3.83	3.83	3.81	3.83
336	NASDAQ	TROW	Tue, Oct 12, 1993	3.78	3.83	3.78	3.83
335	NASDAQ	TROW	Mon, Oct 11, 1993	3.83	3.83	3.78	3.78
334	NASDAQ	TROW	Fri, Oct 8, 1993	3.84	3.84	3.78	3.80
333	NASDAQ	TROW	Thu, Oct 7, 1993	3.81	3.86	3.80	3.80
332	NASDAQ	TROW	Wed, Oct 6, 1993	3.80	3.86	3.80	3.81
331	NASDAQ	TROW	Tue, Oct 5, 1993	3.84	3.84	3.80	3.81
330	NASDAQ	TROW	Mon, Oct 4, 1993	3.80	3.84	3.80	3.84
329	NASDAQ	TROW	Fri, Oct 1, 1993	3.80	3.84	3.80	3.80
328	NASDAQ	TROW	Thu, Sep 30, 1993	3.83	3.84	3.78	3.84
327	NASDAQ	TROW	Wed, Sep 29, 1993	3.83	3.83	3.78	3.83
326	NASDAQ	TROW	Tue, Sep 28, 1993	3.81	3.83	3.77	3.79
325	NASDAQ	TROW	Mon, Sep 27, 1993	3.84	3.86	3.78	3.80
324	NASDAQ	TROW	Fri, Sep 24, 1993	3.86	3.86	3.77	3.83
323	NASDAQ	TROW	Thu, Sep 23, 1993	3.70	3.86	3.67	3.81
322	NASDAQ	TROW	Wed, Sep 22, 1993	3.61	3.70	3.61	3.69
321	NASDAQ	TROW	Tue, Sep 21, 1993	3.78	3.78	3.61	3.66
320	NASDAQ	TROW	Mon, Sep 20, 1993	3.89	3.94	3.75	3.78
319	NASDAQ	TROW	Fri, Sep 17, 1993	3.94	3.94	3.89	3.89
318	NASDAQ	TROW	Thu, Sep 16, 1993	3.95	3.95	3.89	3.94
317	NASDAQ	TROW	Wed, Sep 15, 1993	3.80	3.86	3.78	3.86
316	NASDAQ	TROW	Tue, Sep 14, 1993	3.78	3.84	3.78	3.80
315	NASDAQ	TROW	Mon, Sep 13, 1993	3.77	3.86	3.77	3.84
314	NASDAQ	TROW	Fri, Sep 10, 1993	3.75	3.81	3.75	3.75
313	NASDAQ	TROW	Thu, Sep 9, 1993	3.66	3.72	3.63	3.70
312	NASDAQ	TROW	Wed, Sep 8, 1993	3.78	3.80	3.66	3.70
311	NASDAQ	TROW	Tue, Sep 7, 1993	3.89	3.91	3.80	3.82
310	NASDAQ	TROW	Fri, Sep 3, 1993	3.89	3.95	3.84	3.86
309	NASDAQ	TROW	Thu, Sep 2, 1993	3.73	3.95	3.73	3.91
308	NASDAQ	TROW	Wed, Sep 1, 1993	3.73	3.78	3.73	3.77
307	NASDAQ	TROW	Tue, Aug 31, 1993	3.73	3.77	3.73	3.77
306	NASDAQ	TROW	Mon, Aug 30, 1993	3.73	3.76	3.70	3.73
305	NASDAQ	TROW	Fri, Aug 27, 1993	3.75	3.78	3.73	3.75
304	NASDAQ	TROW	Thu, Aug 26, 1993	3.78	3.78	3.73	3.75
303	NASDAQ	TROW	Wed, Aug 25, 1993	3.70	3.78	3.70	3.73
302	NASDAQ	TROW	Tue, Aug 24, 1993	3.72	3.73	3.69	3.70
301	NASDAQ	TROW	Mon, Aug 23, 1993	3.67	3.70	3.63	3.69
300	NASDAQ	TROW	Fri, Aug 20, 1993	3.70	3.70	3.63	3.66
299	NASDAQ	TROW	Thu, Aug 19, 1993	3.70	3.77	3.70	3.70
298	NASDAQ	TROW	Wed, Aug 18, 1993	3.58	3.73	3.58	3.73
297	NASDAQ	TROW	Tue, Aug 17, 1993	3.67	3.70	3.58	3.60
296	NASDAQ	TROW	Mon, Aug 16, 1993	3.72	3.72	3.66	3.67
295	NASDAQ	TROW	Fri, Aug 13, 1993	3.67	3.72	3.67	3.71
294	NASDAQ	TROW	Thu, Aug 12, 1993	3.81	3.81	3.69	3.69
293	NASDAQ	TROW	Wed, Aug 11, 1993	3.67	3.73	3.63	3.73
292	NASDAQ	TROW	Tue, Aug 10, 1993	3.44	3.72	3.39	3.65
291	NASDAQ	TROW	Mon, Aug 9, 1993	3.39	3.44	3.38	3.42
290	NASDAQ	TROW	Fri, Aug 6, 1993	3.30	3.44	3.25	3.36
289	NASDAQ	TROW	Thu, Aug 5, 1993	3.20	3.30	3.20	3.30
288	NASDAQ	TROW	Wed, Aug 4, 1993	3.28	3.31	3.19	3.23
287	NASDAQ	TROW	Tue, Aug 3, 1993	3.34	3.36	3.28	3.28
286	NASDAQ	TROW	Mon, Aug 2, 1993	3.38	3.38	3.33	3.35
285	NASDAQ	TROW	Fri, Jul 30, 1993	3.36	3.41	3.33	3.39
284	NASDAQ	TROW	Thu, Jul 29, 1993	3.13	3.39	3.13	3.38
283	NASDAQ	TROW	Wed, Jul 28, 1993	3.14	3.16	3.09	3.13
282	NASDAQ	TROW	Tue, Jul 27, 1993	3.06	3.13	3.05	3.13
281	NASDAQ	TROW	Mon, Jul 26, 1993	3.00	3.06	2.97	3.06
280	NASDAQ	TROW	Fri, Jul 23, 1993	2.98	3.00	2.95	3.00
279	NASDAQ	TROW	Thu, Jul 22, 1993	2.97	2.98	2.95	2.95
278	NASDAQ	TROW	Wed, Jul 21, 1993	2.98	3.02	2.95	2.98
277	NASDAQ	TROW	Tue, Jul 20, 1993	3.01	3.03	2.98	2.98
276	NASDAQ	TROW	Mon, Jul 19, 1993	2.98	3.03	2.97	3.02
275	NASDAQ	TROW	Fri, Jul 16, 1993	2.98	2.98	2.95	2.98
274	NASDAQ	TROW	Thu, Jul 15, 1993	2.98	2.98	2.95	2.98
273	NASDAQ	TROW	Wed, Jul 14, 1993	3.00	3.02	2.97	2.98
272	NASDAQ	TROW	Tue, Jul 13, 1993	2.97	3.02	2.97	3.00
271	NASDAQ	TROW	Mon, Jul 12, 1993	2.98	2.98	2.94	2.94
270	NASDAQ	TROW	Fri, Jul 9, 1993	2.98	2.98	2.94	2.95
269	NASDAQ	TROW	Thu, Jul 8, 1993	3.02	3.02	2.95	3.00
268	NASDAQ	TROW	Wed, Jul 7, 1993	2.95	3.02	2.94	3.02
267	NASDAQ	TROW	Tue, Jul 6, 1993	2.95	2.98	2.95	2.97
266	NASDAQ	TROW	Fri, Jul 2, 1993	2.94	2.98	2.91	2.97
265	NASDAQ	TROW	Thu, Jul 1, 1993	2.87	2.95	2.83	2.92
264	NASDAQ	TROW	Wed, Jun 30, 1993	2.77	2.88	2.77	2.88
263	NASDAQ	TROW	Tue, Jun 29, 1993	2.80	2.80	2.75	2.77
262	NASDAQ	TROW	Mon, Jun 28, 1993	2.80	2.80	2.75	2.77
261	NASDAQ	TROW	Fri, Jun 25, 1993	2.75	2.80	2.75	2.77
260	NASDAQ	TROW	Thu, Jun 24, 1993	2.75	2.80	2.75	2.75
259	NASDAQ	TROW	Wed, Jun 23, 1993	2.75	2.78	2.75	2.78
258	NASDAQ	TROW	Tue, Jun 22, 1993	2.77	2.78	2.73	2.78
257	NASDAQ	TROW	Mon, Jun 21, 1993	2.78	2.78	2.73	2.74
256	NASDAQ	TROW	Fri, Jun 18, 1993	2.78	2.78	2.75	2.77
255	NASDAQ	TROW	Thu, Jun 17, 1993	2.73	2.80	2.73	2.78
254	NASDAQ	TROW	Wed, Jun 16, 1993	2.72	2.78	2.72	2.78
253	NASDAQ	TROW	Tue, Jun 15, 1993	2.73	2.75	2.70	2.75
252	NASDAQ	TROW	Mon, Jun 14, 1993	2.72	2.75	2.69	2.70
251	NASDAQ	TROW	Fri, Jun 11, 1993	2.75	2.75	2.72	2.73
250	NASDAQ	TROW	Thu, Jun 10, 1993	2.72	2.75	2.70	2.72
249	NASDAQ	TROW	Wed, Jun 9, 1993	2.81	2.81	2.72	2.75
248	NASDAQ	TROW	Tue, Jun 8, 1993	2.81	2.84	2.78	2.78
247	NASDAQ	TROW	Mon, Jun 7, 1993	2.84	2.88	2.78	2.84
246	NASDAQ	TROW	Fri, Jun 4, 1993	2.84	2.89	2.84	2.84
245	NASDAQ	TROW	Thu, Jun 3, 1993	2.83	2.88	2.83	2.88
244	NASDAQ	TROW	Wed, Jun 2, 1993	2.86	2.86	2.78	2.86
243	NASDAQ	TROW	Tue, Jun 1, 1993	2.88	2.92	2.84	2.86
242	NASDAQ	TROW	Fri, May 28, 1993	2.95	2.95	2.88	2.92
241	NASDAQ	TROW	Thu, May 27, 1993	2.91	2.95	2.91	2.94
240	NASDAQ	TROW	Wed, May 26, 1993	2.84	2.95	2.80	2.95
239	NASDAQ	TROW	Tue, May 25, 1993	2.78	2.83	2.78	2.82
238	NASDAQ	TROW	Mon, May 24, 1993	2.83	2.86	2.78	2.80
237	NASDAQ	TROW	Fri, May 21, 1993	2.81	2.81	2.78	2.80
236	NASDAQ	TROW	Thu, May 20, 1993	2.77	2.81	2.75	2.81
235	NASDAQ	TROW	Wed, May 19, 1993	2.75	2.80	2.73	2.80
234	NASDAQ	TROW	Tue, May 18, 1993	2.80	2.80	2.73	2.77
233	NASDAQ	TROW	Mon, May 17, 1993	2.86	2.89	2.77	2.78
232	NASDAQ	TROW	Fri, May 14, 1993	2.89	2.94	2.86	2.86
231	NASDAQ	TROW	Thu, May 13, 1993	2.97	2.98	2.89	2.89
230	NASDAQ	TROW	Wed, May 12, 1993	2.92	3.02	2.92	2.98
229	NASDAQ	TROW	Tue, May 11, 1993	2.92	2.96	2.88	2.96
228	NASDAQ	TROW	Mon, May 10, 1993	2.88	2.92	2.88	2.92
227	NASDAQ	TROW	Fri, May 7, 1993	2.98	2.98	2.88	2.88
226	NASDAQ	TROW	Thu, May 6, 1993	2.89	3.00	2.89	2.95
225	NASDAQ	TROW	Wed, May 5, 1993	2.77	2.94	2.77	2.91
224	NASDAQ	TROW	Tue, May 4, 1993	2.78	2.80	2.75	2.80
223	NASDAQ	TROW	Mon, May 3, 1993	2.78	2.78	2.73	2.78
222	NASDAQ	TROW	Fri, Apr 30, 1993	2.66	2.75	2.63	2.73
221	NASDAQ	TROW	Thu, Apr 29, 1993	2.58	2.67	2.58	2.63
220	NASDAQ	TROW	Wed, Apr 28, 1993	2.63	2.63	2.58	2.58
219	NASDAQ	TROW	Tue, Apr 27, 1993	2.56	2.60	2.56	2.58
218	NASDAQ	TROW	Mon, Apr 26, 1993	2.56	2.59	2.56	2.59
217	NASDAQ	TROW	Fri, Apr 23, 1993	2.61	2.61	2.56	2.57
216	NASDAQ	TROW	Thu, Apr 22, 1993	2.59	2.61	2.56	2.56
215	NASDAQ	TROW	Wed, Apr 21, 1993	2.59	2.63	2.56	2.56
214	NASDAQ	TROW	Tue, Apr 20, 1993	2.59	2.62	2.59	2.61
213	NASDAQ	TROW	Mon, Apr 19, 1993	2.61	2.63	2.59	2.61
212	NASDAQ	TROW	Fri, Apr 16, 1993	2.56	2.61	2.56	2.61
211	NASDAQ	TROW	Thu, Apr 15, 1993	2.59	2.59	2.56	2.58
210	NASDAQ	TROW	Wed, Apr 14, 1993	2.59	2.59	2.56	2.58
209	NASDAQ	TROW	Tue, Apr 13, 1993	2.53	2.60	2.53	2.59
208	NASDAQ	TROW	Mon, Apr 12, 1993	2.55	2.58	2.55	2.55
207	NASDAQ	TROW	Thu, Apr 8, 1993	2.57	2.59	2.55	2.55
206	NASDAQ	TROW	Wed, Apr 7, 1993	2.57	2.59	2.55	2.56
205	NASDAQ	TROW	Tue, Apr 6, 1993	2.58	2.58	2.55	2.57
204	NASDAQ	TROW	Mon, Apr 5, 1993	2.59	2.59	2.56	2.58
203	NASDAQ	TROW	Fri, Apr 2, 1993	2.73	2.73	2.56	2.58
202	NASDAQ	TROW	Thu, Apr 1, 1993	2.72	2.77	2.70	2.70
201	NASDAQ	TROW	Wed, Mar 31, 1993	2.77	2.77	2.72	2.77
200	NASDAQ	TROW	Tue, Mar 30, 1993	2.72	2.78	2.72	2.74
199	NASDAQ	TROW	Mon, Mar 29, 1993	2.77	2.77	2.75	2.75
198	NASDAQ	TROW	Fri, Mar 26, 1993	2.77	2.78	2.73	2.73
197	NASDAQ	TROW	Thu, Mar 25, 1993	2.80	2.81	2.77	2.77
196	NASDAQ	TROW	Wed, Mar 24, 1993	2.83	2.84	2.80	2.83
195	NASDAQ	TROW	Tue, Mar 23, 1993	2.84	2.86	2.78	2.84
194	NASDAQ	TROW	Mon, Mar 22, 1993	2.84	2.86	2.80	2.80
193	NASDAQ	TROW	Fri, Mar 19, 1993	2.86	2.91	2.86	2.91
192	NASDAQ	TROW	Thu, Mar 18, 1993	2.88	2.91	2.86	2.86
191	NASDAQ	TROW	Wed, Mar 17, 1993	2.88	2.92	2.88	2.92
190	NASDAQ	TROW	Tue, Mar 16, 1993	2.90	2.92	2.88	2.89
189	NASDAQ	TROW	Mon, Mar 15, 1993	2.92	2.92	2.88	2.92
188	NASDAQ	TROW	Fri, Mar 12, 1993	2.92	2.94	2.89	2.92
187	NASDAQ	TROW	Thu, Mar 11, 1993	2.97	2.97	2.92	2.95
186	NASDAQ	TROW	Wed, Mar 10, 1993	2.97	2.97	2.94	2.97
185	NASDAQ	TROW	Tue, Mar 9, 1993	2.97	2.98	2.97	2.97
184	NASDAQ	TROW	Mon, Mar 8, 1993	2.98	2.98	2.97	2.98
183	NASDAQ	TROW	Fri, Mar 5, 1993	2.98	3.00	2.97	2.98
182	NASDAQ	TROW	Thu, Mar 4, 1993	2.94	2.98	2.94	2.98
181	NASDAQ	TROW	Wed, Mar 3, 1993	2.83	2.95	2.83	2.94
180	NASDAQ	TROW	Tue, Mar 2, 1993	2.83	2.88	2.81	2.84
179	NASDAQ	TROW	Mon, Mar 1, 1993	2.81	2.83	2.78	2.80
178	NASDAQ	TROW	Fri, Feb 26, 1993	2.73	2.83	2.73	2.83
177	NASDAQ	TROW	Thu, Feb 25, 1993	2.73	2.78	2.73	2.77
176	NASDAQ	TROW	Wed, Feb 24, 1993	2.72	2.77	2.72	2.77
175	NASDAQ	TROW	Tue, Feb 23, 1993	2.72	2.75	2.69	2.73
174	NASDAQ	TROW	Mon, Feb 22, 1993	2.72	2.72	2.66	2.70
173	NASDAQ	TROW	Fri, Feb 19, 1993	2.78	2.80	2.72	2.75
172	NASDAQ	TROW	Thu, Feb 18, 1993	2.84	2.89	2.73	2.77
171	NASDAQ	TROW	Wed, Feb 17, 1993	2.89	2.94	2.84	2.84
170	NASDAQ	TROW	Tue, Feb 16, 1993	2.97	2.98	2.89	2.89
169	NASDAQ	TROW	Fri, Feb 12, 1993	3.02	3.02	2.97	2.97
168	NASDAQ	TROW	Thu, Feb 11, 1993	3.03	3.05	3.00	3.00
167	NASDAQ	TROW	Wed, Feb 10, 1993	3.03	3.05	3.03	3.03
166	NASDAQ	TROW	Tue, Feb 9, 1993	3.03	3.06	3.02	3.03
165	NASDAQ	TROW	Mon, Feb 8, 1993	3.03	3.06	3.02	3.02
164	NASDAQ	TROW	Fri, Feb 5, 1993	2.98	3.03	2.95	3.02
163	NASDAQ	TROW	Thu, Feb 4, 1993	2.95	3.00	2.92	2.98
162	NASDAQ	TROW	Wed, Feb 3, 1993	3.03	3.06	2.97	2.98
161	NASDAQ	TROW	Tue, Feb 2, 1993	3.06	3.11	3.03	3.03
160	NASDAQ	TROW	Mon, Feb 1, 1993	3.06	3.11	3.06	3.09
159	NASDAQ	TROW	Fri, Jan 29, 1993	3.06	3.09	3.06	3.07
158	NASDAQ	TROW	Thu, Jan 28, 1993	3.13	3.16	3.06	3.06
157	NASDAQ	TROW	Wed, Jan 27, 1993	3.05	3.19	3.03	3.13
156	NASDAQ	TROW	Tue, Jan 26, 1993	3.05	3.09	3.05	3.06
155	NASDAQ	TROW	Mon, Jan 25, 1993	3.05	3.08	3.02	3.04
154	NASDAQ	TROW	Fri, Jan 22, 1993	3.05	3.05	3.02	3.05
153	NASDAQ	TROW	Thu, Jan 21, 1993	3.05	3.05	3.02	3.05
152	NASDAQ	TROW	Wed, Jan 20, 1993	3.02	3.05	3.02	3.02
151	NASDAQ	TROW	Tue, Jan 19, 1993	2.97	3.05	2.95	3.05
150	NASDAQ	TROW	Mon, Jan 18, 1993	2.97	2.98	2.95	2.98
149	NASDAQ	TROW	Fri, Jan 15, 1993	3.02	3.02	2.92	2.97
148	NASDAQ	TROW	Thu, Jan 14, 1993	3.02	3.02	2.97	2.97
147	NASDAQ	TROW	Wed, Jan 13, 1993	3.06	3.11	3.05	3.06
146	NASDAQ	TROW	Tue, Jan 12, 1993	3.00	3.11	3.00	3.06
145	NASDAQ	TROW	Mon, Jan 11, 1993	2.86	3.05	2.86	3.02
144	NASDAQ	TROW	Fri, Jan 8, 1993	2.86	2.91	2.86	2.91
143	NASDAQ	TROW	Thu, Jan 7, 1993	2.86	2.91	2.86	2.86
142	NASDAQ	TROW	Wed, Jan 6, 1993	2.88	2.91	2.84	2.91
141	NASDAQ	TROW	Tue, Jan 5, 1993	2.86	2.87	2.83	2.87
140	NASDAQ	TROW	Mon, Jan 4, 1993	2.80	2.86	2.80	2.86
139	NASDAQ	TROW	Thu, Dec 31, 1992	2.80	2.84	2.78	2.84
138	NASDAQ	TROW	Wed, Dec 30, 1992	2.80	2.80	2.75	2.78
137	NASDAQ	TROW	Tue, Dec 29, 1992	2.81	2.81	2.75	2.77
136	NASDAQ	TROW	Mon, Dec 28, 1992	2.77	2.81	2.77	2.77
135	NASDAQ	TROW	Wed, Dec 23, 1992	2.67	2.77	2.67	2.75
134	NASDAQ	TROW	Tue, Dec 22, 1992	2.70	2.70	2.67	2.70
133	NASDAQ	TROW	Mon, Dec 21, 1992	2.70	2.70	2.67	2.70
132	NASDAQ	TROW	Fri, Dec 18, 1992	2.70	2.70	2.67	2.69
131	NASDAQ	TROW	Thu, Dec 17, 1992	2.72	2.72	2.66	2.70
130	NASDAQ	TROW	Wed, Dec 16, 1992	2.69	2.72	2.69	2.69
129	NASDAQ	TROW	Tue, Dec 15, 1992	2.80	2.80	2.69	2.70
128	NASDAQ	TROW	Mon, Dec 14, 1992	2.81	2.84	2.80	2.81
127	NASDAQ	TROW	Fri, Dec 11, 1992	2.88	2.88	2.80	2.84
126	NASDAQ	TROW	Thu, Dec 10, 1992	2.89	2.89	2.84	2.88
125	NASDAQ	TROW	Wed, Dec 9, 1992	2.83	2.92	2.83	2.86
124	NASDAQ	TROW	Tue, Dec 8, 1992	2.86	2.88	2.80	2.83
123	NASDAQ	TROW	Mon, Dec 7, 1992	2.81	2.86	2.75	2.80
122	NASDAQ	TROW	Fri, Dec 4, 1992	2.78	2.80	2.73	2.79
121	NASDAQ	TROW	Thu, Dec 3, 1992	2.75	2.78	2.73	2.78
120	NASDAQ	TROW	Wed, Dec 2, 1992	2.72	2.77	2.72	2.72
119	NASDAQ	TROW	Tue, Dec 1, 1992	2.68	2.75	2.67	2.73
118	NASDAQ	TROW	Mon, Nov 30, 1992	2.72	2.72	2.66	2.70
117	NASDAQ	TROW	Fri, Nov 27, 1992	2.72	2.72	2.67	2.70
116	NASDAQ	TROW	Wed, Nov 25, 1992	2.72	2.72	2.70	2.72
115	NASDAQ	TROW	Tue, Nov 24, 1992	2.70	2.72	2.66	2.72
114	NASDAQ	TROW	Mon, Nov 23, 1992	2.69	2.71	2.67	2.69
113	NASDAQ	TROW	Fri, Nov 20, 1992	2.58	2.67	2.56	2.67
112	NASDAQ	TROW	Thu, Nov 19, 1992	2.55	2.58	2.55	2.55
111	NASDAQ	TROW	Wed, Nov 18, 1992	2.56	2.56	2.53	2.55
110	NASDAQ	TROW	Tue, Nov 17, 1992	2.53	2.56	2.53	2.53
109	NASDAQ	TROW	Mon, Nov 16, 1992	2.52	2.56	2.52	2.53
108	NASDAQ	TROW	Fri, Nov 13, 1992	2.48	2.53	2.47	2.53
107	NASDAQ	TROW	Thu, Nov 12, 1992	2.44	2.47	2.42	2.47
106	NASDAQ	TROW	Wed, Nov 11, 1992	2.43	2.44	2.41	2.44
105	NASDAQ	TROW	Tue, Nov 10, 1992	2.44	2.44	2.42	2.42
104	NASDAQ	TROW	Mon, Nov 9, 1992	2.42	2.44	2.41	2.41
103	NASDAQ	TROW	Fri, Nov 6, 1992	2.42	2.44	2.39	2.42
102	NASDAQ	TROW	Thu, Nov 5, 1992	2.42	2.42	2.39	2.42
101	NASDAQ	TROW	Wed, Nov 4, 1992	2.43	2.43	2.39	2.42
100	NASDAQ	TROW	Tue, Nov 3, 1992	2.44	2.44	2.39	2.42
99	NASDAQ	TROW	Mon, Nov 2, 1992	2.39	2.44	2.36	2.41
98	NASDAQ	TROW	Fri, Oct 30, 1992	2.38	2.41	2.36	2.38
97	NASDAQ	TROW	Thu, Oct 29, 1992	2.44	2.44	2.38	2.38
96	NASDAQ	TROW	Wed, Oct 28, 1992	2.44	2.45	2.39	2.44
95	NASDAQ	TROW	Tue, Oct 27, 1992	2.42	2.42	2.38	2.38
94	NASDAQ	TROW	Mon, Oct 26, 1992	2.42	2.42	2.40	2.41
93	NASDAQ	TROW	Fri, Oct 23, 1992	2.45	2.50	2.39	2.42
92	NASDAQ	TROW	Thu, Oct 22, 1992	2.44	2.44	2.41	2.41
91	NASDAQ	TROW	Wed, Oct 21, 1992	2.42	2.44	2.39	2.41
90	NASDAQ	TROW	Tue, Oct 20, 1992	2.34	2.45	2.34	2.44
89	NASDAQ	TROW	Mon, Oct 19, 1992	2.34	2.36	2.31	2.36
88	NASDAQ	TROW	Fri, Oct 16, 1992	2.34	2.34	2.30	2.34
87	NASDAQ	TROW	Thu, Oct 15, 1992	2.34	2.34	2.30	2.31
86	NASDAQ	TROW	Wed, Oct 14, 1992	2.34	2.34	2.31	2.32
85	NASDAQ	TROW	Tue, Oct 13, 1992	2.33	2.34	2.30	2.30
84	NASDAQ	TROW	Mon, Oct 12, 1992	2.36	2.36	2.34	2.34
83	NASDAQ	TROW	Fri, Oct 9, 1992	2.33	2.38	2.33	2.34
82	NASDAQ	TROW	Thu, Oct 8, 1992	2.36	2.38	2.34	2.34
81	NASDAQ	TROW	Wed, Oct 7, 1992	2.41	2.41	2.36	2.38
80	NASDAQ	TROW	Tue, Oct 6, 1992	2.33	2.39	2.31	2.36
79	NASDAQ	TROW	Mon, Oct 5, 1992	2.31	2.33	2.28	2.29
78	NASDAQ	TROW	Fri, Oct 2, 1992	2.34	2.38	2.34	2.34
77	NASDAQ	TROW	Thu, Oct 1, 1992	2.33	2.38	2.33	2.38
76	NASDAQ	TROW	Wed, Sep 30, 1992	2.27	2.34	2.27	2.30
75	NASDAQ	TROW	Tue, Sep 29, 1992	2.27	2.30	2.25	2.27
74	NASDAQ	TROW	Mon, Sep 28, 1992	2.30	2.30	2.25	2.27
73	NASDAQ	TROW	Fri, Sep 25, 1992	2.33	2.33	2.22	2.27
72	NASDAQ	TROW	Thu, Sep 24, 1992	2.33	2.36	2.33	2.33
71	NASDAQ	TROW	Wed, Sep 23, 1992	2.36	2.39	2.33	2.34
70	NASDAQ	TROW	Tue, Sep 22, 1992	2.49	2.50	2.36	2.36
69	NASDAQ	TROW	Mon, Sep 21, 1992	2.45	2.50	2.45	2.47
68	NASDAQ	TROW	Fri, Sep 18, 1992	2.53	2.53	2.47	2.47
67	NASDAQ	TROW	Thu, Sep 17, 1992	2.50	2.55	2.48	2.48
66	NASDAQ	TROW	Wed, Sep 16, 1992	2.50	2.53	2.50	2.50
65	NASDAQ	TROW	Tue, Sep 15, 1992	2.53	2.53	2.50	2.50
64	NASDAQ	TROW	Mon, Sep 14, 1992	2.53	2.53	2.50	2.51
63	NASDAQ	TROW	Fri, Sep 11, 1992	2.50	2.56	2.50	2.53
62	NASDAQ	TROW	Thu, Sep 10, 1992	2.42	2.48	2.39	2.47
61	NASDAQ	TROW	Wed, Sep 9, 1992	2.41	2.41	2.38	2.41
60	NASDAQ	TROW	Tue, Sep 8, 1992	2.36	2.41	2.36	2.39
59	NASDAQ	TROW	Fri, Sep 4, 1992	2.38	2.41	2.38	2.41
58	NASDAQ	TROW	Thu, Sep 3, 1992	2.39	2.41	2.36	2.41
57	NASDAQ	TROW	Wed, Sep 2, 1992	2.38	2.41	2.36	2.38
56	NASDAQ	TROW	Tue, Sep 1, 1992	2.41	2.41	2.36	2.36
55	NASDAQ	TROW	Mon, Aug 31, 1992	2.41	2.41	2.36	2.38
54	NASDAQ	TROW	Fri, Aug 28, 1992	2.36	2.41	2.36	2.38
53	NASDAQ	TROW	Thu, Aug 27, 1992	2.38	2.42	2.38	2.39
52	NASDAQ	TROW	Wed, Aug 26, 1992	2.39	2.41	2.34	2.38
51	NASDAQ	TROW	Tue, Aug 25, 1992	2.44	2.44	2.39	2.39
50	NASDAQ	TROW	Mon, Aug 24, 1992	2.47	2.50	2.42	2.45
49	NASDAQ	TROW	Fri, Aug 21, 1992	2.53	2.56	2.47	2.47
48	NASDAQ	TROW	Thu, Aug 20, 1992	2.56	2.58	2.53	2.55
47	NASDAQ	TROW	Wed, Aug 19, 1992	2.55	2.58	2.55	2.55
46	NASDAQ	TROW	Tue, Aug 18, 1992	2.61	2.61	2.56	2.56
45	NASDAQ	TROW	Mon, Aug 17, 1992	2.64	2.64	2.56	2.61
44	NASDAQ	TROW	Fri, Aug 14, 1992	2.64	2.64	2.61	2.61
43	NASDAQ	TROW	Thu, Aug 13, 1992	2.61	2.64	2.59	2.59
42	NASDAQ	TROW	Wed, Aug 12, 1992	2.61	2.64	2.61	2.64
41	NASDAQ	TROW	Tue, Aug 11, 1992	2.67	2.67	2.61	2.61
40	NASDAQ	TROW	Mon, Aug 10, 1992	2.67	2.67	2.61	2.61
39	NASDAQ	TROW	Fri, Aug 7, 1992	2.64	2.67	2.61	2.64
38	NASDAQ	TROW	Thu, Aug 6, 1992	2.63	2.64	2.63	2.63
37	NASDAQ	TROW	Wed, Aug 5, 1992	2.64	2.64	2.61	2.63
36	NASDAQ	TROW	Tue, Aug 4, 1992	2.64	2.64	2.61	2.61
35	NASDAQ	TROW	Mon, Aug 3, 1992	2.59	2.61	2.56	2.59
34	NASDAQ	TROW	Fri, Jul 31, 1992	2.53	2.59	2.53	2.59
33	NASDAQ	TROW	Thu, Jul 30, 1992	2.55	2.56	2.53	2.53
32	NASDAQ	TROW	Wed, Jul 29, 1992	2.52	2.58	2.52	2.55
31	NASDAQ	TROW	Tue, Jul 28, 1992	2.50	2.55	2.48	2.53
30	NASDAQ	TROW	Mon, Jul 27, 1992	2.50	2.53	2.50	2.53
29	NASDAQ	TROW	Fri, Jul 24, 1992	2.50	2.55	2.47	2.50
28	NASDAQ	TROW	Thu, Jul 23, 1992	2.50	2.50	2.47	2.47
27	NASDAQ	TROW	Wed, Jul 22, 1992	2.47	2.50	2.47	2.50
26	NASDAQ	TROW	Tue, Jul 21, 1992	2.47	2.52	2.47	2.50
25	NASDAQ	TROW	Mon, Jul 20, 1992	2.47	2.50	2.45	2.50
24	NASDAQ	TROW	Fri, Jul 17, 1992	2.55	2.56	2.47	2.50
23	NASDAQ	TROW	Thu, Jul 16, 1992	2.56	2.59	2.55	2.56
22	NASDAQ	TROW	Wed, Jul 15, 1992	2.59	2.63	2.58	2.59
21	NASDAQ	TROW	Tue, Jul 14, 1992	2.58	2.61	2.58	2.60
20	NASDAQ	TROW	Mon, Jul 13, 1992	2.59	2.61	2.56	2.58
19	NASDAQ	TROW	Fri, Jul 10, 1992	2.55	2.58	2.52	2.53
18	NASDAQ	TROW	Thu, Jul 9, 1992	2.45	2.56	2.44	2.52
17	NASDAQ	TROW	Wed, Jul 8, 1992	2.44	2.47	2.44	2.44
16	NASDAQ	TROW	Tue, Jul 7, 1992	2.45	2.48	2.45	2.45
15	NASDAQ	TROW	Mon, Jul 6, 1992	2.50	2.50	2.45	2.45
14	NASDAQ	TROW	Thu, Jul 2, 1992	2.44	2.52	2.44	2.52
13	NASDAQ	TROW	Wed, Jul 1, 1992	2.36	2.44	2.33	2.44
12	NASDAQ	TROW	Tue, Jun 30, 1992	2.31	2.36	2.28	2.34
11	NASDAQ	TROW	Mon, Jun 29, 1992	2.20	2.31	2.20	2.31
10	NASDAQ	TROW	Fri, Jun 26, 1992	2.25	2.25	2.20	2.25
9	NASDAQ	TROW	Thu, Jun 25, 1992	2.25	2.25	2.20	2.22
8	NASDAQ	TROW	Wed, Jun 24, 1992	2.25	2.25	2.20	2.25
7	NASDAQ	TROW	Tue, Jun 23, 1992	2.17	2.28	2.17	2.22
6	NASDAQ	TROW	Mon, Jun 22, 1992	2.17	2.20	2.17	2.19
5	NASDAQ	TROW	Fri, Jun 19, 1992	2.14	2.22	2.14	2.20
4	NASDAQ	TROW	Thu, Jun 18, 1992	2.19	2.19	2.14	2.15
3	NASDAQ	TROW	Wed, Jun 17, 1992	2.31	2.31	2.20	2.22
2	NASDAQ	TROW	Tue, Jun 16, 1992	2.33	2.33	2.28	2.28
1	NASDAQ	TROW	Mon, Jun 15, 1992	2.31	2.33	2.28	2.28
#	Exchange	Symbol	Date	Open	High	Low	Close

T. Rowe Price Group Inc NASDAQ:TROW 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