Verint Systems Inc NASDAQ:VRNT Historical Prices

Below are the 5486 trading days of historical prices for VRNT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5486	NASDAQ	VRNT	Fri, Mar 1, 2024	31.61	31.79	31.22	31.46
5485	NASDAQ	VRNT	Thu, Feb 29, 2024	32.01	32.26	31.33	31.61
5484	NASDAQ	VRNT	Wed, Feb 28, 2024	31.45	31.78	31.34	31.58
5483	NASDAQ	VRNT	Tue, Feb 27, 2024	31.80	32.14	31.57	31.72
5482	NASDAQ	VRNT	Mon, Feb 26, 2024	30.87	31.49	30.87	31.48
5481	NASDAQ	VRNT	Fri, Feb 23, 2024	30.47	31.02	30.43	30.78
5480	NASDAQ	VRNT	Thu, Feb 22, 2024	30.64	30.92	30.41	30.47
5479	NASDAQ	VRNT	Wed, Feb 21, 2024	31.07	31.16	30.13	30.41
5478	NASDAQ	VRNT	Tue, Feb 20, 2024	31.58	31.88	31.38	31.49
5477	NASDAQ	VRNT	Fri, Feb 16, 2024	31.62	32.60	31.62	32.15
5476	NASDAQ	VRNT	Thu, Feb 15, 2024	31.98	32.58	31.59	32.04
5475	NASDAQ	VRNT	Wed, Feb 14, 2024	30.78	31.62	30.61	31.52
5474	NASDAQ	VRNT	Tue, Feb 13, 2024	31.37	31.62	29.99	30.22
5473	NASDAQ	VRNT	Mon, Feb 12, 2024	31.99	32.74	31.95	32.35
5472	NASDAQ	VRNT	Fri, Feb 9, 2024	31.10	31.94	30.98	31.91
5471	NASDAQ	VRNT	Thu, Feb 8, 2024	30.60	31.36	30.52	30.68
5470	NASDAQ	VRNT	Wed, Feb 7, 2024	30.59	31.00	30.32	30.78
5469	NASDAQ	VRNT	Tue, Feb 6, 2024	29.59	30.68	29.46	30.57
5468	NASDAQ	VRNT	Mon, Feb 5, 2024	28.84	29.75	28.42	29.62
5467	NASDAQ	VRNT	Fri, Feb 2, 2024	29.17	29.48	28.95	29.06
5466	NASDAQ	VRNT	Thu, Feb 1, 2024	29.79	30.15	28.91	29.51
5465	NASDAQ	VRNT	Wed, Jan 31, 2024	30.19	30.56	29.59	29.69
5464	NASDAQ	VRNT	Tue, Jan 30, 2024	30.93	31.30	30.36	30.47
5463	NASDAQ	VRNT	Mon, Jan 29, 2024	30.08	31.17	29.85	31.14
5462	NASDAQ	VRNT	Fri, Jan 26, 2024	29.98	30.33	29.83	30.10
5461	NASDAQ	VRNT	Thu, Jan 25, 2024	29.67	29.88	29.47	29.84
5460	NASDAQ	VRNT	Wed, Jan 24, 2024	29.75	29.87	29.21	29.25
5459	NASDAQ	VRNT	Tue, Jan 23, 2024	29.65	29.65	28.96	29.33
5458	NASDAQ	VRNT	Mon, Jan 22, 2024	28.58	29.38	28.56	29.19
5457	NASDAQ	VRNT	Fri, Jan 19, 2024	27.58	28.46	27.17	28.44
5456	NASDAQ	VRNT	Thu, Jan 18, 2024	26.98	27.47	26.66	27.36
5455	NASDAQ	VRNT	Wed, Jan 17, 2024	26.00	26.75	25.94	26.70
5454	NASDAQ	VRNT	Tue, Jan 16, 2024	26.77	26.94	26.25	26.45
5453	NASDAQ	VRNT	Fri, Jan 12, 2024	27.49	28.14	27.09	27.13
5452	NASDAQ	VRNT	Thu, Jan 11, 2024	26.95	27.53	26.60	27.15
5451	NASDAQ	VRNT	Wed, Jan 10, 2024	26.15	27.15	26.10	26.99
5450	NASDAQ	VRNT	Tue, Jan 9, 2024	26.33	26.55	26.04	26.28
5449	NASDAQ	VRNT	Mon, Jan 8, 2024	25.68	26.76	25.51	26.68
5448	NASDAQ	VRNT	Fri, Jan 5, 2024	25.41	25.88	25.41	25.58
5447	NASDAQ	VRNT	Thu, Jan 4, 2024	25.50	25.81	25.18	25.66
5446	NASDAQ	VRNT	Wed, Jan 3, 2024	26.07	26.12	25.31	25.37
5445	NASDAQ	VRNT	Tue, Jan 2, 2024	26.84	26.95	26.10	26.29
5444	NASDAQ	VRNT	Fri, Dec 29, 2023	27.33	27.58	26.98	27.03
5443	NASDAQ	VRNT	Thu, Dec 28, 2023	27.38	27.59	27.29	27.45
5442	NASDAQ	VRNT	Wed, Dec 27, 2023	27.50	27.63	27.16	27.48
5441	NASDAQ	VRNT	Tue, Dec 26, 2023	27.42	27.81	27.32	27.48
5440	NASDAQ	VRNT	Fri, Dec 22, 2023	27.77	28.08	27.20	27.42
5439	NASDAQ	VRNT	Thu, Dec 21, 2023	27.61	27.77	27.11	27.57
5438	NASDAQ	VRNT	Wed, Dec 20, 2023	27.89	28.44	27.27	27.29
5437	NASDAQ	VRNT	Tue, Dec 19, 2023	27.74	28.67	27.70	28.10
5436	NASDAQ	VRNT	Mon, Dec 18, 2023	27.29	27.89	27.03	27.65
5435	NASDAQ	VRNT	Fri, Dec 15, 2023	28.04	28.04	27.26	27.44
5434	NASDAQ	VRNT	Thu, Dec 14, 2023	28.16	28.68	27.43	27.83
5433	NASDAQ	VRNT	Wed, Dec 13, 2023	27.08	27.61	26.08	27.60
5432	NASDAQ	VRNT	Tue, Dec 12, 2023	27.12	27.36	26.76	27.08
5431	NASDAQ	VRNT	Mon, Dec 11, 2023	27.82	28.22	27.15	27.27
5430	NASDAQ	VRNT	Fri, Dec 8, 2023	28.45	28.68	27.35	27.98
5429	NASDAQ	VRNT	Thu, Dec 7, 2023	27.14	29.70	26.85	28.60
5428	NASDAQ	VRNT	Wed, Dec 6, 2023	24.50	24.76	23.94	24.03
5427	NASDAQ	VRNT	Tue, Dec 5, 2023	24.30	24.42	23.93	24.26
5426	NASDAQ	VRNT	Mon, Dec 4, 2023	24.97	25.42	24.27	24.52
5425	NASDAQ	VRNT	Fri, Dec 1, 2023	24.67	24.98	24.24	24.96
5424	NASDAQ	VRNT	Thu, Nov 30, 2023	25.23	25.60	24.45	24.57
5423	NASDAQ	VRNT	Wed, Nov 29, 2023	25.19	25.53	24.85	25.13
5422	NASDAQ	VRNT	Tue, Nov 28, 2023	24.81	25.13	24.43	24.87
5421	NASDAQ	VRNT	Mon, Nov 27, 2023	24.32	24.90	24.00	24.84
5420	NASDAQ	VRNT	Fri, Nov 24, 2023	23.57	24.77	23.39	24.68
5419	NASDAQ	VRNT	Wed, Nov 22, 2023	23.37	23.78	23.24	23.67
5418	NASDAQ	VRNT	Tue, Nov 21, 2023	23.01	23.18	22.85	23.02
5417	NASDAQ	VRNT	Mon, Nov 20, 2023	22.47	23.40	22.47	23.26
5416	NASDAQ	VRNT	Fri, Nov 17, 2023	22.61	22.82	22.38	22.50
5415	NASDAQ	VRNT	Thu, Nov 16, 2023	22.10	22.60	21.84	22.30
5414	NASDAQ	VRNT	Wed, Nov 15, 2023	22.00	22.61	22.00	22.26
5413	NASDAQ	VRNT	Tue, Nov 14, 2023	22.18	22.54	21.89	22.00
5412	NASDAQ	VRNT	Mon, Nov 13, 2023	21.02	21.56	20.89	21.34
5411	NASDAQ	VRNT	Fri, Nov 10, 2023	20.92	21.26	20.61	21.14
5410	NASDAQ	VRNT	Thu, Nov 9, 2023	21.54	21.92	20.62	20.79
5409	NASDAQ	VRNT	Wed, Nov 8, 2023	21.15	21.75	21.00	21.44
5408	NASDAQ	VRNT	Tue, Nov 7, 2023	20.82	21.54	20.79	21.17
5407	NASDAQ	VRNT	Mon, Nov 6, 2023	20.94	21.15	20.74	20.86
5406	NASDAQ	VRNT	Fri, Nov 3, 2023	20.14	21.32	20.14	21.08
5405	NASDAQ	VRNT	Thu, Nov 2, 2023	19.00	19.81	18.87	19.77
5404	NASDAQ	VRNT	Wed, Nov 1, 2023	18.73	18.79	18.45	18.70
5403	NASDAQ	VRNT	Tue, Oct 31, 2023	18.67	19.06	18.52	18.81
5402	NASDAQ	VRNT	Mon, Oct 30, 2023	18.66	18.74	18.41	18.61
5401	NASDAQ	VRNT	Fri, Oct 27, 2023	18.98	19.01	18.41	18.50
5400	NASDAQ	VRNT	Thu, Oct 26, 2023	19.41	19.57	18.90	18.98
5399	NASDAQ	VRNT	Wed, Oct 25, 2023	19.80	19.80	19.15	19.28
5398	NASDAQ	VRNT	Tue, Oct 24, 2023	19.86	19.98	19.55	19.91
5397	NASDAQ	VRNT	Mon, Oct 23, 2023	20.18	20.18	19.70	19.75
5396	NASDAQ	VRNT	Fri, Oct 20, 2023	20.43	20.43	19.91	20.17
5395	NASDAQ	VRNT	Thu, Oct 19, 2023	20.52	20.58	20.09	20.20
5394	NASDAQ	VRNT	Wed, Oct 18, 2023	20.69	20.69	20.31	20.32
5393	NASDAQ	VRNT	Tue, Oct 17, 2023	20.70	21.34	20.56	20.96
5392	NASDAQ	VRNT	Mon, Oct 16, 2023	20.76	21.17	20.59	20.86
5391	NASDAQ	VRNT	Fri, Oct 13, 2023	21.11	21.41	20.37	20.58
5390	NASDAQ	VRNT	Thu, Oct 12, 2023	21.45	21.45	21.02	21.15
5389	NASDAQ	VRNT	Wed, Oct 11, 2023	21.93	22.13	21.33	21.52
5388	NASDAQ	VRNT	Tue, Oct 10, 2023	21.54	21.99	21.54	21.83
5387	NASDAQ	VRNT	Mon, Oct 9, 2023	21.66	21.84	21.36	21.62
5386	NASDAQ	VRNT	Fri, Oct 6, 2023	21.16	22.19	20.85	21.78
5385	NASDAQ	VRNT	Thu, Oct 5, 2023	21.71	21.77	21.16	21.21
5384	NASDAQ	VRNT	Wed, Oct 4, 2023	22.08	22.21	21.52	21.79
5383	NASDAQ	VRNT	Tue, Oct 3, 2023	22.54	22.54	21.95	22.06
5382	NASDAQ	VRNT	Mon, Oct 2, 2023	22.90	23.09	22.49	22.75
5381	NASDAQ	VRNT	Fri, Sep 29, 2023	23.42	23.51	22.85	22.99
5380	NASDAQ	VRNT	Thu, Sep 28, 2023	23.47	23.58	23.04	23.15
5379	NASDAQ	VRNT	Wed, Sep 27, 2023	24.09	24.22	23.42	23.62
5378	NASDAQ	VRNT	Tue, Sep 26, 2023	23.98	24.45	23.77	23.93
5377	NASDAQ	VRNT	Mon, Sep 25, 2023	24.43	24.59	23.94	24.12
5376	NASDAQ	VRNT	Fri, Sep 22, 2023	24.51	25.13	24.51	24.58
5375	NASDAQ	VRNT	Thu, Sep 21, 2023	24.56	24.85	24.35	24.53
5374	NASDAQ	VRNT	Wed, Sep 20, 2023	24.88	25.70	24.70	24.83
5373	NASDAQ	VRNT	Tue, Sep 19, 2023	24.20	24.81	24.11	24.73
5372	NASDAQ	VRNT	Mon, Sep 18, 2023	23.57	24.26	23.52	24.22
5371	NASDAQ	VRNT	Fri, Sep 15, 2023	24.00	24.45	23.51	23.64
5370	NASDAQ	VRNT	Thu, Sep 14, 2023	24.46	24.79	23.93	24.13
5369	NASDAQ	VRNT	Wed, Sep 13, 2023	24.88	25.21	24.33	24.43
5368	NASDAQ	VRNT	Tue, Sep 12, 2023	24.26	25.06	24.20	25.03
5367	NASDAQ	VRNT	Mon, Sep 11, 2023	24.39	24.39	24.32	24.32
5366	NASDAQ	VRNT	Fri, Sep 8, 2023	25.00	25.00	23.97	24.17
5365	NASDAQ	VRNT	Thu, Sep 7, 2023	25.23	27.93	24.27	24.87
5364	NASDAQ	VRNT	Wed, Sep 6, 2023	31.31	31.50	30.61	30.87
5363	NASDAQ	VRNT	Tue, Sep 5, 2023	31.55	31.55	30.60	31.08
5362	NASDAQ	VRNT	Fri, Sep 1, 2023	32.57	33.24	31.64	31.79
5361	NASDAQ	VRNT	Thu, Aug 31, 2023	33.63	33.63	32.36	32.39
5360	NASDAQ	VRNT	Wed, Aug 30, 2023	32.63	33.09	32.56	32.71
5359	NASDAQ	VRNT	Tue, Aug 29, 2023	32.65	33.00	32.56	32.79
5358	NASDAQ	VRNT	Mon, Aug 28, 2023	33.35	33.61	32.68	32.71
5357	NASDAQ	VRNT	Fri, Aug 25, 2023	32.90	33.44	32.80	33.24
5356	NASDAQ	VRNT	Thu, Aug 24, 2023	33.37	33.52	32.80	32.87
5355	NASDAQ	VRNT	Wed, Aug 23, 2023	32.79	33.57	32.53	33.45
5354	NASDAQ	VRNT	Tue, Aug 22, 2023	32.39	32.74	32.14	32.70
5353	NASDAQ	VRNT	Mon, Aug 21, 2023	32.56	33.01	32.32	32.35
5352	NASDAQ	VRNT	Fri, Aug 18, 2023	32.05	32.59	31.64	32.56
5351	NASDAQ	VRNT	Thu, Aug 17, 2023	34.32	34.32	32.19	32.39
5350	NASDAQ	VRNT	Wed, Aug 16, 2023	35.25	35.25	34.04	34.17
5349	NASDAQ	VRNT	Tue, Aug 15, 2023	35.27	35.86	35.17	35.47
5348	NASDAQ	VRNT	Mon, Aug 14, 2023	34.91	35.53	34.67	35.53
5347	NASDAQ	VRNT	Fri, Aug 11, 2023	34.58	35.12	34.45	35.00
5346	NASDAQ	VRNT	Thu, Aug 10, 2023	35.11	35.52	34.63	34.75
5345	NASDAQ	VRNT	Wed, Aug 9, 2023	34.83	34.90	34.22	34.76
5344	NASDAQ	VRNT	Tue, Aug 8, 2023	35.71	35.71	34.57	34.86
5343	NASDAQ	VRNT	Mon, Aug 7, 2023	36.63	36.79	36.06	36.26
5342	NASDAQ	VRNT	Fri, Aug 4, 2023	36.52	37.21	36.33	36.60
5341	NASDAQ	VRNT	Thu, Aug 3, 2023	36.15	36.71	35.83	36.49
5340	NASDAQ	VRNT	Wed, Aug 2, 2023	36.75	36.75	36.10	36.35
5339	NASDAQ	VRNT	Tue, Aug 1, 2023	37.10	37.41	36.81	37.33
5338	NASDAQ	VRNT	Mon, Jul 31, 2023	36.92	37.61	36.92	37.37
5337	NASDAQ	VRNT	Fri, Jul 28, 2023	37.09	37.77	36.91	36.92
5336	NASDAQ	VRNT	Thu, Jul 27, 2023	37.93	38.03	36.60	36.84
5335	NASDAQ	VRNT	Wed, Jul 26, 2023	37.35	38.04	37.30	37.74
5334	NASDAQ	VRNT	Tue, Jul 25, 2023	37.18	37.69	37.12	37.48
5333	NASDAQ	VRNT	Mon, Jul 24, 2023	37.70	37.80	37.07	37.23
5332	NASDAQ	VRNT	Fri, Jul 21, 2023	38.02	38.03	37.49	37.62
5331	NASDAQ	VRNT	Thu, Jul 20, 2023	39.61	39.61	37.60	37.73
5330	NASDAQ	VRNT	Wed, Jul 19, 2023	40.00	40.28	39.57	39.64
5329	NASDAQ	VRNT	Tue, Jul 18, 2023	39.59	39.91	39.09	39.84
5328	NASDAQ	VRNT	Mon, Jul 17, 2023	38.65	39.81	38.61	39.62
5327	NASDAQ	VRNT	Fri, Jul 14, 2023	37.97	38.77	37.84	38.54
5326	NASDAQ	VRNT	Thu, Jul 13, 2023	36.74	37.91	36.70	37.88
5325	NASDAQ	VRNT	Wed, Jul 12, 2023	36.55	36.65	36.08	36.56
5324	NASDAQ	VRNT	Tue, Jul 11, 2023	34.96	35.90	34.81	35.89
5323	NASDAQ	VRNT	Mon, Jul 10, 2023	34.26	34.73	34.21	34.72
5322	NASDAQ	VRNT	Fri, Jul 7, 2023	33.44	34.54	33.44	34.40
5321	NASDAQ	VRNT	Thu, Jul 6, 2023	33.84	33.84	33.26	33.51
5320	NASDAQ	VRNT	Wed, Jul 5, 2023	34.58	34.58	34.09	34.10
5319	NASDAQ	VRNT	Mon, Jul 3, 2023	35.04	35.45	34.80	34.80
5318	NASDAQ	VRNT	Fri, Jun 30, 2023	35.46	35.54	35.01	35.06
5317	NASDAQ	VRNT	Thu, Jun 29, 2023	34.64	35.28	34.53	35.23
5316	NASDAQ	VRNT	Wed, Jun 28, 2023	34.71	34.81	34.34	34.58
5315	NASDAQ	VRNT	Tue, Jun 27, 2023	34.27	34.94	34.01	34.75
5314	NASDAQ	VRNT	Mon, Jun 26, 2023	34.25	34.83	34.17	34.27
5313	NASDAQ	VRNT	Fri, Jun 23, 2023	34.82	34.84	34.20	34.36
5312	NASDAQ	VRNT	Thu, Jun 22, 2023	35.31	35.78	34.79	35.17
5311	NASDAQ	VRNT	Wed, Jun 21, 2023	36.50	36.50	35.45	35.53
5310	NASDAQ	VRNT	Tue, Jun 20, 2023	36.05	36.82	35.93	36.66
5309	NASDAQ	VRNT	Fri, Jun 16, 2023	36.82	36.87	36.12	36.38
5308	NASDAQ	VRNT	Thu, Jun 15, 2023	36.04	36.63	35.82	36.43
5307	NASDAQ	VRNT	Wed, Jun 14, 2023	37.41	37.92	35.97	36.30
5306	NASDAQ	VRNT	Tue, Jun 13, 2023	37.11	37.70	37.11	37.41
5305	NASDAQ	VRNT	Mon, Jun 12, 2023	37.08	37.34	36.77	36.99
5304	NASDAQ	VRNT	Fri, Jun 9, 2023	37.63	38.02	36.84	36.97
5303	NASDAQ	VRNT	Thu, Jun 8, 2023	37.54	38.05	35.39	37.66
5302	NASDAQ	VRNT	Wed, Jun 7, 2023	37.69	38.38	37.38	37.72
5301	NASDAQ	VRNT	Tue, Jun 6, 2023	36.76	37.82	36.68	37.53
5300	NASDAQ	VRNT	Mon, Jun 5, 2023	37.20	37.28	36.33	36.83
5299	NASDAQ	VRNT	Fri, Jun 2, 2023	36.49	37.54	35.95	37.52
5298	NASDAQ	VRNT	Thu, Jun 1, 2023	35.61	36.27	35.48	36.10
5297	NASDAQ	VRNT	Wed, May 31, 2023	35.44	36.20	35.22	35.88
5296	NASDAQ	VRNT	Tue, May 30, 2023	35.85	36.18	35.42	35.61
5295	NASDAQ	VRNT	Fri, May 26, 2023	34.97	36.06	34.97	35.69
5294	NASDAQ	VRNT	Thu, May 25, 2023	34.91	35.01	34.55	34.96
5293	NASDAQ	VRNT	Wed, May 24, 2023	35.11	35.35	34.44	34.84
5292	NASDAQ	VRNT	Tue, May 23, 2023	35.38	35.77	35.00	35.27
5291	NASDAQ	VRNT	Mon, May 22, 2023	35.19	35.42	34.90	35.42
5290	NASDAQ	VRNT	Fri, May 19, 2023	36.02	36.02	35.00	35.11
5289	NASDAQ	VRNT	Thu, May 18, 2023	35.11	35.76	34.91	35.72
5288	NASDAQ	VRNT	Wed, May 17, 2023	34.17	35.40	34.02	35.22
5287	NASDAQ	VRNT	Tue, May 16, 2023	33.74	34.14	33.70	33.98
5286	NASDAQ	VRNT	Mon, May 15, 2023	33.48	34.18	33.38	33.97
5285	NASDAQ	VRNT	Fri, May 12, 2023	33.76	34.12	33.11	33.43
5284	NASDAQ	VRNT	Thu, May 11, 2023	33.67	34.14	33.12	33.65
5283	NASDAQ	VRNT	Wed, May 10, 2023	33.99	33.99	33.52	33.66
5282	NASDAQ	VRNT	Tue, May 9, 2023	33.69	33.69	33.24	33.37
5281	NASDAQ	VRNT	Mon, May 8, 2023	34.06	34.89	33.65	33.79
5280	NASDAQ	VRNT	Fri, May 5, 2023	34.17	34.36	33.75	33.91
5279	NASDAQ	VRNT	Thu, May 4, 2023	34.21	34.43	33.42	33.62
5278	NASDAQ	VRNT	Wed, May 3, 2023	35.63	35.92	34.21	34.27
5277	NASDAQ	VRNT	Tue, May 2, 2023	36.45	36.56	35.40	35.41
5276	NASDAQ	VRNT	Mon, May 1, 2023	36.51	36.70	36.27	36.48
5275	NASDAQ	VRNT	Fri, Apr 28, 2023	36.28	36.66	36.01	36.49
5274	NASDAQ	VRNT	Thu, Apr 27, 2023	36.13	36.35	35.74	36.22
5273	NASDAQ	VRNT	Wed, Apr 26, 2023	36.25	36.35	35.65	35.76
5272	NASDAQ	VRNT	Tue, Apr 25, 2023	36.54	36.56	36.09	36.21
5271	NASDAQ	VRNT	Mon, Apr 24, 2023	36.97	37.09	36.49	36.98
5270	NASDAQ	VRNT	Fri, Apr 21, 2023	36.96	37.26	36.67	37.02
5269	NASDAQ	VRNT	Thu, Apr 20, 2023	37.56	37.70	36.79	36.82
5268	NASDAQ	VRNT	Wed, Apr 19, 2023	38.21	38.30	37.75	37.88
5267	NASDAQ	VRNT	Tue, Apr 18, 2023	38.73	38.73	38.03	38.33
5266	NASDAQ	VRNT	Mon, Apr 17, 2023	38.13	38.51	37.80	38.44
5265	NASDAQ	VRNT	Fri, Apr 14, 2023	38.60	38.81	37.93	38.13
5264	NASDAQ	VRNT	Thu, Apr 13, 2023	37.97	39.17	37.77	38.77
5263	NASDAQ	VRNT	Wed, Apr 12, 2023	38.88	38.88	37.88	38.00
5262	NASDAQ	VRNT	Tue, Apr 11, 2023	36.97	38.88	36.97	38.54
5261	NASDAQ	VRNT	Mon, Apr 10, 2023	36.67	37.63	36.67	37.60
5260	NASDAQ	VRNT	Thu, Apr 6, 2023	36.89	37.23	36.65	36.98
5259	NASDAQ	VRNT	Wed, Apr 5, 2023	37.40	37.74	36.73	37.08
5258	NASDAQ	VRNT	Tue, Apr 4, 2023	37.62	38.07	37.48	37.62
5257	NASDAQ	VRNT	Mon, Apr 3, 2023	37.22	37.81	37.05	37.67
5256	NASDAQ	VRNT	Fri, Mar 31, 2023	35.96	37.27	35.81	37.24
5255	NASDAQ	VRNT	Thu, Mar 30, 2023	36.80	36.80	34.48	35.62
5254	NASDAQ	VRNT	Wed, Mar 29, 2023	37.16	37.79	37.08	37.45
5253	NASDAQ	VRNT	Tue, Mar 28, 2023	36.71	37.05	36.46	36.74
5252	NASDAQ	VRNT	Mon, Mar 27, 2023	36.51	37.05	36.46	36.87
5251	NASDAQ	VRNT	Fri, Mar 24, 2023	36.09	36.36	35.87	36.10
5250	NASDAQ	VRNT	Thu, Mar 23, 2023	36.04	36.62	35.85	36.29
5249	NASDAQ	VRNT	Wed, Mar 22, 2023	36.91	37.25	35.81	35.83
5248	NASDAQ	VRNT	Tue, Mar 21, 2023	36.30	37.14	36.28	36.99
5247	NASDAQ	VRNT	Mon, Mar 20, 2023	35.99	36.18	35.54	35.86
5246	NASDAQ	VRNT	Fri, Mar 17, 2023	36.62	36.97	35.85	35.90
5245	NASDAQ	VRNT	Thu, Mar 16, 2023	35.84	37.03	35.83	36.81
5244	NASDAQ	VRNT	Wed, Mar 15, 2023	36.42	36.50	35.74	36.12
5243	NASDAQ	VRNT	Tue, Mar 14, 2023	36.84	37.28	36.17	36.57
5242	NASDAQ	VRNT	Mon, Mar 13, 2023	35.00	36.39	34.90	35.89
5241	NASDAQ	VRNT	Fri, Mar 10, 2023	35.88	36.09	35.15	35.40
5240	NASDAQ	VRNT	Thu, Mar 9, 2023	37.57	37.78	36.04	36.04
5239	NASDAQ	VRNT	Wed, Mar 8, 2023	37.45	37.84	37.28	37.47
5238	NASDAQ	VRNT	Tue, Mar 7, 2023	38.05	38.48	37.33	37.50
5237	NASDAQ	VRNT	Mon, Mar 6, 2023	38.69	38.98	37.95	38.03
5236	NASDAQ	VRNT	Fri, Mar 3, 2023	38.14	38.81	37.85	38.69
5235	NASDAQ	VRNT	Thu, Mar 2, 2023	37.43	37.86	37.14	37.82
5234	NASDAQ	VRNT	Wed, Mar 1, 2023	37.27	37.85	37.04	37.57
5233	NASDAQ	VRNT	Tue, Feb 28, 2023	37.19	37.63	37.12	37.38
5232	NASDAQ	VRNT	Mon, Feb 27, 2023	37.64	37.94	37.25	37.46
5231	NASDAQ	VRNT	Fri, Feb 24, 2023	37.12	37.25	36.66	37.19
5230	NASDAQ	VRNT	Thu, Feb 23, 2023	38.00	38.21	37.26	37.66
5229	NASDAQ	VRNT	Wed, Feb 22, 2023	37.83	38.03	37.28	37.79
5228	NASDAQ	VRNT	Tue, Feb 21, 2023	37.93	38.14	37.22	37.66
5227	NASDAQ	VRNT	Fri, Feb 17, 2023	38.27	38.44	37.76	38.38
5226	NASDAQ	VRNT	Thu, Feb 16, 2023	38.48	38.90	38.15	38.17
5225	NASDAQ	VRNT	Wed, Feb 15, 2023	38.83	39.39	38.70	39.19
5224	NASDAQ	VRNT	Tue, Feb 14, 2023	38.72	39.34	38.37	39.23
5223	NASDAQ	VRNT	Mon, Feb 13, 2023	38.13	38.81	37.58	38.81
5222	NASDAQ	VRNT	Fri, Feb 10, 2023	38.11	38.26	37.76	38.15
5221	NASDAQ	VRNT	Thu, Feb 9, 2023	39.13	39.30	38.21	38.25
5220	NASDAQ	VRNT	Wed, Feb 8, 2023	39.04	39.31	38.63	38.74
5219	NASDAQ	VRNT	Tue, Feb 7, 2023	37.57	39.19	37.26	39.05
5218	NASDAQ	VRNT	Mon, Feb 6, 2023	38.45	38.62	37.71	37.77
5217	NASDAQ	VRNT	Fri, Feb 3, 2023	40.11	40.31	38.79	38.86
5216	NASDAQ	VRNT	Thu, Feb 2, 2023	39.89	40.71	39.63	40.69
5215	NASDAQ	VRNT	Wed, Feb 1, 2023	37.95	39.65	37.92	39.42
5214	NASDAQ	VRNT	Tue, Jan 31, 2023	37.04	38.05	37.01	37.97
5213	NASDAQ	VRNT	Mon, Jan 30, 2023	37.40	37.72	37.06	37.07
5212	NASDAQ	VRNT	Fri, Jan 27, 2023	37.87	38.40	37.70	37.89
5211	NASDAQ	VRNT	Thu, Jan 26, 2023	37.69	37.90	37.35	37.89
5210	NASDAQ	VRNT	Wed, Jan 25, 2023	36.55	37.33	36.03	37.30
5209	NASDAQ	VRNT	Tue, Jan 24, 2023	37.00	37.28	36.76	36.96
5208	NASDAQ	VRNT	Mon, Jan 23, 2023	37.00	37.46	36.84	37.24
5207	NASDAQ	VRNT	Fri, Jan 20, 2023	36.30	36.79	35.96	36.79
5206	NASDAQ	VRNT	Thu, Jan 19, 2023	35.93	36.46	35.93	36.00
5205	NASDAQ	VRNT	Wed, Jan 18, 2023	37.32	37.65	36.17	36.23
5204	NASDAQ	VRNT	Tue, Jan 17, 2023	37.21	37.99	36.89	37.10
5203	NASDAQ	VRNT	Fri, Jan 13, 2023	37.27	37.77	37.09	37.32
5202	NASDAQ	VRNT	Thu, Jan 12, 2023	36.87	37.59	36.71	37.44
5201	NASDAQ	VRNT	Wed, Jan 11, 2023	36.60	36.99	36.46	36.73
5200	NASDAQ	VRNT	Tue, Jan 10, 2023	36.24	36.63	35.98	36.56
5199	NASDAQ	VRNT	Mon, Jan 9, 2023	36.53	37.04	36.16	36.24
5198	NASDAQ	VRNT	Fri, Jan 6, 2023	36.23	36.34	35.51	36.06
5197	NASDAQ	VRNT	Thu, Jan 5, 2023	36.39	36.40	35.28	35.85
5196	NASDAQ	VRNT	Wed, Jan 4, 2023	36.65	37.18	36.35	37.08
5195	NASDAQ	VRNT	Tue, Jan 3, 2023	36.75	37.45	36.00	36.52
5194	NASDAQ	VRNT	Fri, Dec 30, 2022	35.98	36.38	35.57	36.28
5193	NASDAQ	VRNT	Thu, Dec 29, 2022	35.53	36.32	35.24	36.26
5192	NASDAQ	VRNT	Wed, Dec 28, 2022	35.70	35.90	35.20	35.21
5191	NASDAQ	VRNT	Tue, Dec 27, 2022	35.64	35.79	35.07	35.75
5190	NASDAQ	VRNT	Fri, Dec 23, 2022	35.13	35.71	34.78	35.60
5189	NASDAQ	VRNT	Thu, Dec 22, 2022	35.29	35.34	34.47	35.28
5188	NASDAQ	VRNT	Wed, Dec 21, 2022	35.33	36.01	34.85	35.76
5187	NASDAQ	VRNT	Tue, Dec 20, 2022	35.42	35.91	35.20	35.33
5186	NASDAQ	VRNT	Mon, Dec 19, 2022	35.52	35.71	35.02	35.69
5185	NASDAQ	VRNT	Fri, Dec 16, 2022	35.69	35.81	35.19	35.67
5184	NASDAQ	VRNT	Thu, Dec 15, 2022	36.23	36.58	35.60	35.84
5183	NASDAQ	VRNT	Wed, Dec 14, 2022	37.62	38.29	36.73	36.94
5182	NASDAQ	VRNT	Tue, Dec 13, 2022	38.70	39.19	37.28	37.62
5181	NASDAQ	VRNT	Mon, Dec 12, 2022	37.02	37.69	36.87	37.53
5180	NASDAQ	VRNT	Fri, Dec 9, 2022	37.40	37.46	36.56	36.90
5179	NASDAQ	VRNT	Thu, Dec 8, 2022	36.03	37.82	35.01	37.65
5178	NASDAQ	VRNT	Wed, Dec 7, 2022	37.41	38.08	37.25	37.38
5177	NASDAQ	VRNT	Tue, Dec 6, 2022	38.48	38.65	37.25	37.43
5176	NASDAQ	VRNT	Mon, Dec 5, 2022	39.67	39.85	38.31	38.54
5175	NASDAQ	VRNT	Fri, Dec 2, 2022	39.30	40.17	39.07	39.95
5174	NASDAQ	VRNT	Thu, Dec 1, 2022	39.53	40.41	39.41	39.87
5173	NASDAQ	VRNT	Wed, Nov 30, 2022	38.16	39.33	37.76	39.33
5172	NASDAQ	VRNT	Tue, Nov 29, 2022	38.09	38.59	37.54	38.01
5171	NASDAQ	VRNT	Mon, Nov 28, 2022	38.43	38.96	38.03	38.21
5170	NASDAQ	VRNT	Fri, Nov 25, 2022	38.70	39.00	38.37	38.76
5169	NASDAQ	VRNT	Wed, Nov 23, 2022	38.80	39.19	38.53	38.75
5168	NASDAQ	VRNT	Tue, Nov 22, 2022	38.33	38.79	37.62	38.72
5167	NASDAQ	VRNT	Mon, Nov 21, 2022	38.56	38.61	37.76	38.34
5166	NASDAQ	VRNT	Fri, Nov 18, 2022	38.98	38.99	38.20	38.75
5165	NASDAQ	VRNT	Thu, Nov 17, 2022	38.50	38.81	37.90	38.28
5164	NASDAQ	VRNT	Wed, Nov 16, 2022	39.58	39.65	38.05	38.85
5163	NASDAQ	VRNT	Tue, Nov 15, 2022	38.89	40.16	38.70	40.01
5162	NASDAQ	VRNT	Mon, Nov 14, 2022	36.65	38.05	36.32	37.68
5161	NASDAQ	VRNT	Fri, Nov 11, 2022	36.73	37.40	36.61	36.92
5160	NASDAQ	VRNT	Thu, Nov 10, 2022	35.40	36.55	35.18	36.53
5159	NASDAQ	VRNT	Wed, Nov 9, 2022	34.10	34.29	33.50	33.62
5158	NASDAQ	VRNT	Tue, Nov 8, 2022	34.04	34.79	33.47	34.26
5157	NASDAQ	VRNT	Mon, Nov 7, 2022	33.71	34.01	33.12	33.75
5156	NASDAQ	VRNT	Fri, Nov 4, 2022	33.84	33.84	32.81	33.49
5155	NASDAQ	VRNT	Thu, Nov 3, 2022	34.02	34.19	33.39	33.50
5154	NASDAQ	VRNT	Wed, Nov 2, 2022	35.63	35.86	34.47	34.50
5153	NASDAQ	VRNT	Tue, Nov 1, 2022	35.87	36.15	35.15	35.77
5152	NASDAQ	VRNT	Mon, Oct 31, 2022	35.23	35.83	34.99	35.43
5151	NASDAQ	VRNT	Fri, Oct 28, 2022	34.78	36.09	34.68	35.40
5150	NASDAQ	VRNT	Thu, Oct 27, 2022	34.45	35.11	34.24	34.60
5149	NASDAQ	VRNT	Wed, Oct 26, 2022	34.59	35.17	34.12	34.16
5148	NASDAQ	VRNT	Tue, Oct 25, 2022	34.14	35.01	34.06	34.82
5147	NASDAQ	VRNT	Mon, Oct 24, 2022	33.79	33.96	32.66	33.90
5146	NASDAQ	VRNT	Fri, Oct 21, 2022	33.35	33.52	32.78	33.47
5145	NASDAQ	VRNT	Thu, Oct 20, 2022	33.22	34.01	32.91	33.45
5144	NASDAQ	VRNT	Wed, Oct 19, 2022	33.95	34.17	33.02	33.11
5143	NASDAQ	VRNT	Tue, Oct 18, 2022	35.23	35.78	34.14	34.43
5142	NASDAQ	VRNT	Mon, Oct 17, 2022	34.42	35.19	34.15	34.64
5141	NASDAQ	VRNT	Fri, Oct 14, 2022	34.15	34.71	33.68	33.71
5140	NASDAQ	VRNT	Thu, Oct 13, 2022	32.08	33.83	31.63	33.83
5139	NASDAQ	VRNT	Wed, Oct 12, 2022	32.97	33.44	32.49	32.76
5138	NASDAQ	VRNT	Tue, Oct 11, 2022	34.67	34.67	32.00	32.68
5137	NASDAQ	VRNT	Mon, Oct 10, 2022	35.40	35.53	34.80	34.87
5136	NASDAQ	VRNT	Fri, Oct 7, 2022	35.60	35.70	35.10	35.40
5135	NASDAQ	VRNT	Thu, Oct 6, 2022	35.83	36.41	35.81	35.98
5134	NASDAQ	VRNT	Wed, Oct 5, 2022	35.49	36.20	35.23	36.11
5133	NASDAQ	VRNT	Tue, Oct 4, 2022	35.40	36.39	35.29	36.19
5132	NASDAQ	VRNT	Mon, Oct 3, 2022	34.05	35.00	33.58	35.00
5131	NASDAQ	VRNT	Fri, Sep 30, 2022	34.26	34.70	33.48	33.58
5130	NASDAQ	VRNT	Thu, Sep 29, 2022	34.44	34.52	33.52	34.35
5129	NASDAQ	VRNT	Wed, Sep 28, 2022	34.19	35.18	33.90	34.91
5128	NASDAQ	VRNT	Tue, Sep 27, 2022	34.02	36.00	33.51	34.13
5127	NASDAQ	VRNT	Mon, Sep 26, 2022	34.67	35.01	33.75	33.77
5126	NASDAQ	VRNT	Fri, Sep 23, 2022	34.41	35.01	34.26	34.90
5125	NASDAQ	VRNT	Thu, Sep 22, 2022	35.12	35.33	34.40	34.67
5124	NASDAQ	VRNT	Wed, Sep 21, 2022	35.77	36.28	35.34	35.37
5123	NASDAQ	VRNT	Tue, Sep 20, 2022	36.09	36.17	35.43	35.56
5122	NASDAQ	VRNT	Mon, Sep 19, 2022	36.84	37.44	35.99	36.59
5121	NASDAQ	VRNT	Fri, Sep 16, 2022	37.05	37.69	36.55	37.14
5120	NASDAQ	VRNT	Thu, Sep 15, 2022	37.97	38.19	36.85	37.61
5119	NASDAQ	VRNT	Wed, Sep 14, 2022	38.35	38.73	37.17	38.20
5118	NASDAQ	VRNT	Tue, Sep 13, 2022	40.49	40.72	38.18	38.44
5117	NASDAQ	VRNT	Mon, Sep 12, 2022	42.26	42.66	41.23	41.35
5116	NASDAQ	VRNT	Fri, Sep 9, 2022	41.99	43.68	40.75	42.09
5115	NASDAQ	VRNT	Thu, Sep 8, 2022	42.45	43.59	40.26	41.79
5114	NASDAQ	VRNT	Wed, Sep 7, 2022	45.17	46.10	44.18	45.42
5113	NASDAQ	VRNT	Tue, Sep 6, 2022	46.89	47.04	45.15	45.17
5112	NASDAQ	VRNT	Fri, Sep 2, 2022	47.18	47.65	46.51	46.74
5111	NASDAQ	VRNT	Thu, Sep 1, 2022	48.17	48.30	46.72	47.18
5110	NASDAQ	VRNT	Wed, Aug 31, 2022	49.16	49.38	48.43	48.49
5109	NASDAQ	VRNT	Tue, Aug 30, 2022	49.40	50.00	48.79	48.92
5108	NASDAQ	VRNT	Mon, Aug 29, 2022	49.14	49.61	48.95	49.15
5107	NASDAQ	VRNT	Fri, Aug 26, 2022	50.96	51.01	49.26	49.35
5106	NASDAQ	VRNT	Thu, Aug 25, 2022	50.09	50.98	50.09	50.89
5105	NASDAQ	VRNT	Wed, Aug 24, 2022	48.42	49.75	48.42	49.63
5104	NASDAQ	VRNT	Tue, Aug 23, 2022	49.51	49.70	48.30	48.40
5103	NASDAQ	VRNT	Mon, Aug 22, 2022	49.66	49.82	48.80	49.45
5102	NASDAQ	VRNT	Fri, Aug 19, 2022	49.68	50.43	49.56	50.25
5101	NASDAQ	VRNT	Thu, Aug 18, 2022	50.00	50.07	49.40	49.94
5100	NASDAQ	VRNT	Wed, Aug 17, 2022	49.48	49.99	49.24	49.72
5099	NASDAQ	VRNT	Tue, Aug 16, 2022	49.26	49.83	49.06	49.78
5098	NASDAQ	VRNT	Mon, Aug 15, 2022	49.24	49.85	49.01	49.29
5097	NASDAQ	VRNT	Fri, Aug 12, 2022	49.00	49.64	48.81	49.64
5096	NASDAQ	VRNT	Thu, Aug 11, 2022	48.44	48.94	48.12	48.60
5095	NASDAQ	VRNT	Wed, Aug 10, 2022	47.43	48.01	47.39	47.85
5094	NASDAQ	VRNT	Tue, Aug 9, 2022	46.71	46.90	46.02	46.50
5093	NASDAQ	VRNT	Mon, Aug 8, 2022	46.71	47.36	46.64	46.71
5092	NASDAQ	VRNT	Fri, Aug 5, 2022	45.90	46.62	44.17	46.58
5091	NASDAQ	VRNT	Thu, Aug 4, 2022	46.59	46.74	46.01	46.20
5090	NASDAQ	VRNT	Wed, Aug 3, 2022	45.95	46.63	45.91	46.48
5089	NASDAQ	VRNT	Tue, Aug 2, 2022	44.78	46.25	44.75	45.68
5088	NASDAQ	VRNT	Mon, Aug 1, 2022	45.19	45.51	44.56	45.12
5087	NASDAQ	VRNT	Fri, Jul 29, 2022	45.28	45.81	44.03	45.67
5086	NASDAQ	VRNT	Thu, Jul 28, 2022	44.63	45.34	44.54	45.12
5085	NASDAQ	VRNT	Wed, Jul 27, 2022	44.51	45.14	44.15	44.81
5084	NASDAQ	VRNT	Tue, Jul 26, 2022	44.02	44.28	43.26	44.13
5083	NASDAQ	VRNT	Mon, Jul 25, 2022	44.55	44.61	43.84	44.16
5082	NASDAQ	VRNT	Fri, Jul 22, 2022	45.50	45.50	44.20	44.55
5081	NASDAQ	VRNT	Thu, Jul 21, 2022	44.48	45.33	42.62	45.27
5080	NASDAQ	VRNT	Wed, Jul 20, 2022	44.01	44.89	43.06	44.63
5079	NASDAQ	VRNT	Tue, Jul 19, 2022	42.47	43.87	41.51	43.76
5078	NASDAQ	VRNT	Mon, Jul 18, 2022	42.45	42.54	41.95	41.98
5077	NASDAQ	VRNT	Fri, Jul 15, 2022	42.00	42.93	41.18	41.77
5076	NASDAQ	VRNT	Thu, Jul 14, 2022	41.21	41.68	40.55	41.16
5075	NASDAQ	VRNT	Wed, Jul 13, 2022	41.02	41.99	40.95	41.74
5074	NASDAQ	VRNT	Tue, Jul 12, 2022	42.80	43.12	41.57	41.82
5073	NASDAQ	VRNT	Mon, Jul 11, 2022	42.98	43.30	42.51	42.89
5072	NASDAQ	VRNT	Fri, Jul 8, 2022	42.90	43.63	42.70	43.39
5071	NASDAQ	VRNT	Thu, Jul 7, 2022	42.84	43.67	42.69	43.39
5070	NASDAQ	VRNT	Wed, Jul 6, 2022	42.91	43.87	42.38	42.71
5069	NASDAQ	VRNT	Tue, Jul 5, 2022	41.81	42.81	41.21	42.64
5068	NASDAQ	VRNT	Fri, Jul 1, 2022	42.10	42.60	41.60	42.30
5067	NASDAQ	VRNT	Thu, Jun 30, 2022	42.19	42.63	40.45	42.35
5066	NASDAQ	VRNT	Wed, Jun 29, 2022	42.50	42.94	42.02	42.89
5065	NASDAQ	VRNT	Tue, Jun 28, 2022	43.19	43.60	42.43	42.56
5064	NASDAQ	VRNT	Mon, Jun 27, 2022	44.12	44.46	43.12	43.31
5063	NASDAQ	VRNT	Fri, Jun 24, 2022	42.40	43.90	42.34	43.83
5062	NASDAQ	VRNT	Thu, Jun 23, 2022	42.13	42.13	41.19	41.83
5061	NASDAQ	VRNT	Wed, Jun 22, 2022	42.24	42.71	41.70	41.80
5060	NASDAQ	VRNT	Tue, Jun 21, 2022	42.07	43.20	40.47	42.69
5059	NASDAQ	VRNT	Fri, Jun 17, 2022	40.54	41.93	40.34	41.75
5058	NASDAQ	VRNT	Thu, Jun 16, 2022	41.57	41.90	39.83	40.30
5057	NASDAQ	VRNT	Wed, Jun 15, 2022	43.71	43.77	42.04	42.74
5056	NASDAQ	VRNT	Tue, Jun 14, 2022	44.14	44.88	42.51	43.15
5055	NASDAQ	VRNT	Mon, Jun 13, 2022	46.23	46.72	43.96	44.02
5054	NASDAQ	VRNT	Fri, Jun 10, 2022	48.90	50.66	47.64	47.67
5053	NASDAQ	VRNT	Thu, Jun 9, 2022	49.19	49.89	48.61	49.28
5052	NASDAQ	VRNT	Wed, Jun 8, 2022	52.26	52.58	48.83	49.55
5051	NASDAQ	VRNT	Tue, Jun 7, 2022	51.26	52.55	50.95	52.46
5050	NASDAQ	VRNT	Mon, Jun 6, 2022	52.42	52.75	51.69	51.86
5049	NASDAQ	VRNT	Fri, Jun 3, 2022	52.24	52.74	51.60	52.07
5048	NASDAQ	VRNT	Thu, Jun 2, 2022	51.66	52.78	51.02	52.68
5047	NASDAQ	VRNT	Wed, Jun 1, 2022	51.29	52.10	50.74	51.72
5046	NASDAQ	VRNT	Tue, May 31, 2022	50.71	51.50	50.44	51.04
5045	NASDAQ	VRNT	Fri, May 27, 2022	50.59	51.26	50.59	51.17
5044	NASDAQ	VRNT	Thu, May 26, 2022	49.89	51.08	49.21	50.38
5043	NASDAQ	VRNT	Wed, May 25, 2022	48.94	49.98	48.53	49.72
5042	NASDAQ	VRNT	Tue, May 24, 2022	49.90	49.90	48.50	49.08
5041	NASDAQ	VRNT	Mon, May 23, 2022	51.14	51.14	50.01	50.46
5040	NASDAQ	VRNT	Fri, May 20, 2022	50.90	51.04	49.47	50.57
5039	NASDAQ	VRNT	Thu, May 19, 2022	50.23	50.71	49.82	50.38
5038	NASDAQ	VRNT	Wed, May 18, 2022	51.60	52.16	50.41	50.60
5037	NASDAQ	VRNT	Tue, May 17, 2022	52.04	52.31	51.62	52.16
5036	NASDAQ	VRNT	Mon, May 16, 2022	50.92	51.75	50.46	51.29
5035	NASDAQ	VRNT	Fri, May 13, 2022	48.93	51.33	48.63	51.12
5034	NASDAQ	VRNT	Thu, May 12, 2022	47.67	49.29	47.67	48.37
5033	NASDAQ	VRNT	Wed, May 11, 2022	49.80	50.44	48.80	49.01
5032	NASDAQ	VRNT	Tue, May 10, 2022	50.70	51.10	49.37	49.85
5031	NASDAQ	VRNT	Mon, May 9, 2022	51.84	52.06	50.07	50.22
5030	NASDAQ	VRNT	Fri, May 6, 2022	52.80	53.08	51.63	52.60
5029	NASDAQ	VRNT	Thu, May 5, 2022	55.02	55.02	52.47	52.99
5028	NASDAQ	VRNT	Wed, May 4, 2022	54.00	55.45	53.40	55.32
5027	NASDAQ	VRNT	Tue, May 3, 2022	53.85	54.30	53.50	54.04
5026	NASDAQ	VRNT	Mon, May 2, 2022	54.33	54.76	53.48	54.07
5025	NASDAQ	VRNT	Fri, Apr 29, 2022	55.07	55.95	54.46	54.56
5024	NASDAQ	VRNT	Thu, Apr 28, 2022	54.51	55.42	54.10	55.19
5023	NASDAQ	VRNT	Wed, Apr 27, 2022	53.61	54.40	53.36	53.89
5022	NASDAQ	VRNT	Tue, Apr 26, 2022	55.30	55.43	53.72	53.73
5021	NASDAQ	VRNT	Mon, Apr 25, 2022	55.61	55.99	55.11	55.45
5020	NASDAQ	VRNT	Fri, Apr 22, 2022	55.16	55.86	54.94	55.75
5019	NASDAQ	VRNT	Thu, Apr 21, 2022	56.12	56.36	54.99	55.26
5018	NASDAQ	VRNT	Wed, Apr 20, 2022	55.93	56.39	55.52	55.65
5017	NASDAQ	VRNT	Tue, Apr 19, 2022	54.14	55.75	54.14	55.60
5016	NASDAQ	VRNT	Mon, Apr 18, 2022	53.03	54.38	53.03	54.07
5015	NASDAQ	VRNT	Thu, Apr 14, 2022	52.93	53.48	52.60	53.03
5014	NASDAQ	VRNT	Wed, Apr 13, 2022	51.72	52.91	51.58	52.88
5013	NASDAQ	VRNT	Tue, Apr 12, 2022	50.73	51.92	50.73	51.68
5012	NASDAQ	VRNT	Mon, Apr 11, 2022	50.50	51.65	50.27	51.40
5011	NASDAQ	VRNT	Fri, Apr 8, 2022	50.58	51.08	50.42	50.49
5010	NASDAQ	VRNT	Thu, Apr 7, 2022	49.94	51.04	49.94	50.68
5009	NASDAQ	VRNT	Wed, Apr 6, 2022	49.87	50.35	49.56	49.95
5008	NASDAQ	VRNT	Tue, Apr 5, 2022	51.86	51.94	49.94	50.54
5007	NASDAQ	VRNT	Mon, Apr 4, 2022	49.98	52.12	49.90	51.52
5006	NASDAQ	VRNT	Fri, Apr 1, 2022	51.80	52.74	51.53	51.74
5005	NASDAQ	VRNT	Thu, Mar 31, 2022	51.14	52.18	51.03	51.70
5004	NASDAQ	VRNT	Wed, Mar 30, 2022	50.35	51.64	50.24	51.47
5003	NASDAQ	VRNT	Tue, Mar 29, 2022	51.13	51.80	50.79	51.64
5002	NASDAQ	VRNT	Mon, Mar 28, 2022	50.43	50.85	50.01	50.80
5001	NASDAQ	VRNT	Fri, Mar 25, 2022	50.83	50.87	50.19	50.58
5000	NASDAQ	VRNT	Thu, Mar 24, 2022	49.77	51.28	49.38	50.82
4999	NASDAQ	VRNT	Wed, Mar 23, 2022	50.21	50.50	49.69	49.72
4998	NASDAQ	VRNT	Tue, Mar 22, 2022	50.39	51.31	50.39	50.76
4997	NASDAQ	VRNT	Mon, Mar 21, 2022	50.73	51.22	50.21	50.52
4996	NASDAQ	VRNT	Fri, Mar 18, 2022	50.47	51.10	50.31	51.01
4995	NASDAQ	VRNT	Thu, Mar 17, 2022	50.13	50.83	50.13	50.57
4994	NASDAQ	VRNT	Wed, Mar 16, 2022	49.67	50.54	49.42	50.54
4993	NASDAQ	VRNT	Tue, Mar 15, 2022	48.96	49.51	48.46	49.46
4992	NASDAQ	VRNT	Mon, Mar 14, 2022	49.05	49.23	48.55	48.77
4991	NASDAQ	VRNT	Fri, Mar 11, 2022	49.38	49.61	48.71	48.76
4990	NASDAQ	VRNT	Thu, Mar 10, 2022	48.74	49.41	48.60	49.31
4989	NASDAQ	VRNT	Wed, Mar 9, 2022	48.98	49.59	48.73	49.46
4988	NASDAQ	VRNT	Tue, Mar 8, 2022	49.11	49.11	47.51	48.17
4987	NASDAQ	VRNT	Mon, Mar 7, 2022	49.06	49.38	47.94	48.34
4986	NASDAQ	VRNT	Fri, Mar 4, 2022	49.86	50.14	48.79	48.95
4985	NASDAQ	VRNT	Thu, Mar 3, 2022	51.10	51.45	49.96	50.17
4984	NASDAQ	VRNT	Wed, Mar 2, 2022	50.04	51.16	49.95	50.98
4983	NASDAQ	VRNT	Tue, Mar 1, 2022	50.28	50.49	49.70	49.99
4982	NASDAQ	VRNT	Mon, Feb 28, 2022	49.69	50.32	49.46	50.23
4981	NASDAQ	VRNT	Fri, Feb 25, 2022	49.93	50.26	49.54	50.04
4980	NASDAQ	VRNT	Thu, Feb 24, 2022	48.59	50.18	48.48	49.98
4979	NASDAQ	VRNT	Wed, Feb 23, 2022	50.06	50.75	49.48	49.62
4978	NASDAQ	VRNT	Tue, Feb 22, 2022	50.62	50.99	49.83	49.93
4977	NASDAQ	VRNT	Fri, Feb 18, 2022	52.15	52.49	50.89	50.95
4976	NASDAQ	VRNT	Thu, Feb 17, 2022	53.00	53.09	52.16	52.21
4975	NASDAQ	VRNT	Wed, Feb 16, 2022	52.33	53.55	52.33	53.46
4974	NASDAQ	VRNT	Tue, Feb 15, 2022	52.52	52.81	52.04	52.69
4973	NASDAQ	VRNT	Mon, Feb 14, 2022	52.66	53.07	51.97	52.18
4972	NASDAQ	VRNT	Fri, Feb 11, 2022	53.51	53.74	52.47	52.62
4971	NASDAQ	VRNT	Thu, Feb 10, 2022	53.43	54.02	52.81	53.47
4970	NASDAQ	VRNT	Wed, Feb 9, 2022	53.57	54.30	53.27	53.97
4969	NASDAQ	VRNT	Tue, Feb 8, 2022	52.30	53.45	52.30	53.26
4968	NASDAQ	VRNT	Mon, Feb 7, 2022	51.98	52.56	51.98	52.33
4967	NASDAQ	VRNT	Fri, Feb 4, 2022	50.79	52.46	50.79	52.04
4966	NASDAQ	VRNT	Thu, Feb 3, 2022	51.41	51.92	51.02	51.08
4965	NASDAQ	VRNT	Wed, Feb 2, 2022	51.73	52.17	51.51	51.68
4964	NASDAQ	VRNT	Tue, Feb 1, 2022	51.43	51.82	50.89	51.62
4963	NASDAQ	VRNT	Mon, Jan 31, 2022	50.58	51.49	50.39	51.33
4962	NASDAQ	VRNT	Fri, Jan 28, 2022	51.26	51.26	49.44	50.69
4961	NASDAQ	VRNT	Thu, Jan 27, 2022	51.48	52.34	51.17	51.26
4960	NASDAQ	VRNT	Wed, Jan 26, 2022	51.31	52.49	50.85	51.25
4959	NASDAQ	VRNT	Tue, Jan 25, 2022	52.38	52.38	50.72	51.33
4958	NASDAQ	VRNT	Mon, Jan 24, 2022	52.28	52.96	51.23	52.82
4957	NASDAQ	VRNT	Fri, Jan 21, 2022	52.93	54.06	52.62	52.62
4956	NASDAQ	VRNT	Thu, Jan 20, 2022	53.76	54.74	53.11	53.16
4955	NASDAQ	VRNT	Wed, Jan 19, 2022	53.56	54.41	52.75	53.57
4954	NASDAQ	VRNT	Tue, Jan 18, 2022	53.33	54.04	52.87	53.58
4953	NASDAQ	VRNT	Fri, Jan 14, 2022	53.21	53.90	52.90	53.60
4952	NASDAQ	VRNT	Thu, Jan 13, 2022	53.50	54.32	53.14	53.26
4951	NASDAQ	VRNT	Wed, Jan 12, 2022	53.03	53.86	52.93	53.67
4950	NASDAQ	VRNT	Tue, Jan 11, 2022	52.11	53.08	51.31	53.00
4949	NASDAQ	VRNT	Mon, Jan 10, 2022	52.00	52.28	51.31	52.07
4948	NASDAQ	VRNT	Fri, Jan 7, 2022	51.88	52.48	51.47	52.32
4947	NASDAQ	VRNT	Thu, Jan 6, 2022	52.36	53.10	51.74	52.06
4946	NASDAQ	VRNT	Wed, Jan 5, 2022	52.44	53.00	52.37	52.64
4945	NASDAQ	VRNT	Tue, Jan 4, 2022	52.49	52.78	51.98	52.60
4944	NASDAQ	VRNT	Mon, Jan 3, 2022	52.51	52.69	51.91	52.64
4943	NASDAQ	VRNT	Fri, Dec 31, 2021	52.21	53.17	52.21	52.51
4942	NASDAQ	VRNT	Thu, Dec 30, 2021	52.69	53.17	52.09	52.36
4941	NASDAQ	VRNT	Wed, Dec 29, 2021	52.50	53.10	52.47	52.77
4940	NASDAQ	VRNT	Tue, Dec 28, 2021	52.28	52.69	51.75	52.42
4939	NASDAQ	VRNT	Mon, Dec 27, 2021	50.82	52.12	50.65	52.09
4938	NASDAQ	VRNT	Thu, Dec 23, 2021	50.45	51.13	50.28	50.82
4937	NASDAQ	VRNT	Wed, Dec 22, 2021	50.78	50.89	50.16	50.50
4936	NASDAQ	VRNT	Tue, Dec 21, 2021	50.50	51.19	50.32	50.78
4935	NASDAQ	VRNT	Mon, Dec 20, 2021	50.53	50.70	49.91	50.37
4934	NASDAQ	VRNT	Fri, Dec 17, 2021	50.95	52.08	50.65	50.74
4933	NASDAQ	VRNT	Thu, Dec 16, 2021	50.55	51.12	50.21	50.95
4932	NASDAQ	VRNT	Wed, Dec 15, 2021	49.36	50.50	48.80	50.48
4931	NASDAQ	VRNT	Tue, Dec 14, 2021	49.16	49.91	48.61	49.48
4930	NASDAQ	VRNT	Mon, Dec 13, 2021	49.24	50.08	48.75	49.56
4929	NASDAQ	VRNT	Fri, Dec 10, 2021	48.95	49.41	48.92	49.40
4928	NASDAQ	VRNT	Thu, Dec 9, 2021	48.83	49.20	48.31	48.86
4927	NASDAQ	VRNT	Wed, Dec 8, 2021	48.76	49.38	48.08	49.13
4926	NASDAQ	VRNT	Tue, Dec 7, 2021	48.07	48.83	48.03	48.61
4925	NASDAQ	VRNT	Mon, Dec 6, 2021	48.19	48.52	47.63	47.74
4924	NASDAQ	VRNT	Fri, Dec 3, 2021	47.40	48.42	46.80	47.96
4923	NASDAQ	VRNT	Thu, Dec 2, 2021	47.76	47.76	46.73	47.37
4922	NASDAQ	VRNT	Wed, Dec 1, 2021	47.89	48.47	46.77	46.77
4921	NASDAQ	VRNT	Tue, Nov 30, 2021	47.50	47.99	47.05	47.59
4920	NASDAQ	VRNT	Mon, Nov 29, 2021	48.04	48.10	47.40	47.45
4919	NASDAQ	VRNT	Fri, Nov 26, 2021	47.39	47.87	47.15	47.60
4918	NASDAQ	VRNT	Wed, Nov 24, 2021	47.53	48.47	47.12	48.10
4917	NASDAQ	VRNT	Tue, Nov 23, 2021	48.05	48.44	47.10	47.80
4916	NASDAQ	VRNT	Mon, Nov 22, 2021	48.58	48.74	47.85	48.17
4915	NASDAQ	VRNT	Fri, Nov 19, 2021	48.48	48.93	48.19	48.52
4914	NASDAQ	VRNT	Thu, Nov 18, 2021	48.70	48.77	47.89	48.36
4913	NASDAQ	VRNT	Wed, Nov 17, 2021	48.42	48.64	48.18	48.53
4912	NASDAQ	VRNT	Tue, Nov 16, 2021	47.77	48.47	47.73	48.42
4911	NASDAQ	VRNT	Mon, Nov 15, 2021	47.79	48.00	47.36	47.71
4910	NASDAQ	VRNT	Fri, Nov 12, 2021	47.56	47.74	47.14	47.43
4909	NASDAQ	VRNT	Thu, Nov 11, 2021	47.17	47.47	46.99	47.31
4908	NASDAQ	VRNT	Wed, Nov 10, 2021	47.05	47.33	46.49	46.93
4907	NASDAQ	VRNT	Tue, Nov 9, 2021	47.47	47.66	46.98	47.24
4906	NASDAQ	VRNT	Mon, Nov 8, 2021	47.35	47.58	47.06	47.48
4905	NASDAQ	VRNT	Fri, Nov 5, 2021	47.60	47.87	47.02	47.27
4904	NASDAQ	VRNT	Thu, Nov 4, 2021	47.28	47.50	46.94	47.24
4903	NASDAQ	VRNT	Wed, Nov 3, 2021	47.02	47.36	46.65	46.92
4902	NASDAQ	VRNT	Tue, Nov 2, 2021	46.84	47.00	46.55	46.81
4901	NASDAQ	VRNT	Mon, Nov 1, 2021	46.67	46.93	46.50	46.89
4900	NASDAQ	VRNT	Fri, Oct 29, 2021	46.31	46.78	46.31	46.60
4899	NASDAQ	VRNT	Thu, Oct 28, 2021	45.77	46.57	45.77	46.53
4898	NASDAQ	VRNT	Wed, Oct 27, 2021	46.30	46.43	45.93	46.00
4897	NASDAQ	VRNT	Tue, Oct 26, 2021	46.83	46.83	46.23	46.36
4896	NASDAQ	VRNT	Mon, Oct 25, 2021	46.50	46.66	46.33	46.40
4895	NASDAQ	VRNT	Fri, Oct 22, 2021	46.56	46.77	46.19	46.58
4894	NASDAQ	VRNT	Thu, Oct 21, 2021	46.36	46.71	46.03	46.64
4893	NASDAQ	VRNT	Wed, Oct 20, 2021	46.93	46.93	46.36	46.57
4892	NASDAQ	VRNT	Tue, Oct 19, 2021	46.21	46.64	45.94	46.55
4891	NASDAQ	VRNT	Mon, Oct 18, 2021	46.35	46.66	46.27	46.28
4890	NASDAQ	VRNT	Fri, Oct 15, 2021	47.03	47.03	46.52	46.52
4889	NASDAQ	VRNT	Thu, Oct 14, 2021	47.03	47.14	46.63	46.67
4888	NASDAQ	VRNT	Wed, Oct 13, 2021	46.60	46.71	46.26	46.67
4887	NASDAQ	VRNT	Tue, Oct 12, 2021	45.86	46.47	45.44	46.30
4886	NASDAQ	VRNT	Mon, Oct 11, 2021	45.93	46.37	45.52	45.62
4885	NASDAQ	VRNT	Fri, Oct 8, 2021	46.03	46.30	45.83	45.91
4884	NASDAQ	VRNT	Thu, Oct 7, 2021	45.74	46.24	45.57	45.93
4883	NASDAQ	VRNT	Wed, Oct 6, 2021	44.89	45.51	44.69	45.48
4882	NASDAQ	VRNT	Tue, Oct 5, 2021	45.41	45.46	44.75	45.00
4881	NASDAQ	VRNT	Mon, Oct 4, 2021	45.09	45.35	44.75	45.23
4880	NASDAQ	VRNT	Fri, Oct 1, 2021	45.07	45.35	44.50	45.14
4879	NASDAQ	VRNT	Thu, Sep 30, 2021	45.01	45.16	44.00	44.79
4878	NASDAQ	VRNT	Wed, Sep 29, 2021	45.06	45.30	44.85	44.96
4877	NASDAQ	VRNT	Tue, Sep 28, 2021	45.43	45.68	44.91	45.02
4876	NASDAQ	VRNT	Mon, Sep 27, 2021	45.80	46.00	45.61	45.71
4875	NASDAQ	VRNT	Fri, Sep 24, 2021	45.52	45.91	45.34	45.82
4874	NASDAQ	VRNT	Thu, Sep 23, 2021	44.32	45.80	44.15	45.60
4873	NASDAQ	VRNT	Wed, Sep 22, 2021	43.61	44.42	43.47	44.22
4872	NASDAQ	VRNT	Tue, Sep 21, 2021	43.69	43.76	43.16	43.49
4871	NASDAQ	VRNT	Mon, Sep 20, 2021	43.81	44.18	43.08	43.57
4870	NASDAQ	VRNT	Fri, Sep 17, 2021	44.89	44.91	44.24	44.39
4869	NASDAQ	VRNT	Thu, Sep 16, 2021	44.72	45.10	44.21	44.77
4868	NASDAQ	VRNT	Wed, Sep 15, 2021	43.85	44.79	43.67	44.72
4867	NASDAQ	VRNT	Tue, Sep 14, 2021	43.91	44.08	43.60	43.79
4866	NASDAQ	VRNT	Mon, Sep 13, 2021	43.34	44.12	43.12	43.67
4865	NASDAQ	VRNT	Fri, Sep 10, 2021	44.88	44.88	42.80	43.25
4864	NASDAQ	VRNT	Thu, Sep 9, 2021	44.37	44.61	44.10	44.10
4863	NASDAQ	VRNT	Wed, Sep 8, 2021	44.42	44.63	44.13	44.54
4862	NASDAQ	VRNT	Tue, Sep 7, 2021	44.98	45.27	44.55	44.57
4861	NASDAQ	VRNT	Fri, Sep 3, 2021	45.10	45.35	44.98	45.07
4860	NASDAQ	VRNT	Thu, Sep 2, 2021	45.09	45.37	45.00	45.15
4859	NASDAQ	VRNT	Wed, Sep 1, 2021	45.42	45.44	44.74	45.01
4858	NASDAQ	VRNT	Tue, Aug 31, 2021	44.57	45.14	44.30	44.64
4857	NASDAQ	VRNT	Mon, Aug 30, 2021	44.68	44.77	44.52	44.59
4856	NASDAQ	VRNT	Fri, Aug 27, 2021	44.30	44.88	44.22	44.67
4855	NASDAQ	VRNT	Thu, Aug 26, 2021	44.70	44.70	44.14	44.16
4854	NASDAQ	VRNT	Wed, Aug 25, 2021	43.70	44.43	43.70	44.41
4853	NASDAQ	VRNT	Tue, Aug 24, 2021	43.64	43.84	43.45	43.82
4852	NASDAQ	VRNT	Mon, Aug 23, 2021	42.97	43.58	42.80	43.47
4851	NASDAQ	VRNT	Fri, Aug 20, 2021	42.39	42.90	41.86	42.73
4850	NASDAQ	VRNT	Thu, Aug 19, 2021	42.12	42.68	41.96	42.46
4849	NASDAQ	VRNT	Wed, Aug 18, 2021	42.65	42.71	42.16	42.25
4848	NASDAQ	VRNT	Tue, Aug 17, 2021	42.40	42.62	42.06	42.62
4847	NASDAQ	VRNT	Mon, Aug 16, 2021	42.56	42.74	42.14	42.69
4846	NASDAQ	VRNT	Fri, Aug 13, 2021	42.89	42.89	42.50	42.70
4845	NASDAQ	VRNT	Thu, Aug 12, 2021	42.35	42.91	42.35	42.74
4844	NASDAQ	VRNT	Wed, Aug 11, 2021	42.20	42.46	41.74	42.32
4843	NASDAQ	VRNT	Tue, Aug 10, 2021	42.99	42.99	41.96	42.16
4842	NASDAQ	VRNT	Mon, Aug 9, 2021	42.83	42.93	42.49	42.58
4841	NASDAQ	VRNT	Fri, Aug 6, 2021	42.88	43.08	42.63	42.88
4840	NASDAQ	VRNT	Thu, Aug 5, 2021	42.61	43.06	42.40	42.74
4839	NASDAQ	VRNT	Wed, Aug 4, 2021	42.28	42.54	41.91	42.43
4838	NASDAQ	VRNT	Tue, Aug 3, 2021	42.54	42.66	42.20	42.53
4837	NASDAQ	VRNT	Mon, Aug 2, 2021	42.69	42.95	42.37	42.50
4836	NASDAQ	VRNT	Fri, Jul 30, 2021	42.38	42.95	42.38	42.67
4835	NASDAQ	VRNT	Thu, Jul 29, 2021	42.66	42.86	42.55	42.61
4834	NASDAQ	VRNT	Wed, Jul 28, 2021	42.71	43.02	42.23	42.69
4833	NASDAQ	VRNT	Tue, Jul 27, 2021	42.39	42.41	41.84	42.30
4832	NASDAQ	VRNT	Mon, Jul 26, 2021	42.57	42.77	42.27	42.44
4831	NASDAQ	VRNT	Fri, Jul 23, 2021	42.84	42.84	42.28	42.47
4830	NASDAQ	VRNT	Thu, Jul 22, 2021	42.71	42.71	42.25	42.44
4829	NASDAQ	VRNT	Wed, Jul 21, 2021	42.42	42.90	42.35	42.50
4828	NASDAQ	VRNT	Tue, Jul 20, 2021	41.55	42.85	41.55	42.33
4827	NASDAQ	VRNT	Mon, Jul 19, 2021	41.46	42.07	41.46	41.87
4826	NASDAQ	VRNT	Fri, Jul 16, 2021	41.77	42.49	41.77	41.91
4825	NASDAQ	VRNT	Thu, Jul 15, 2021	41.75	42.25	41.64	42.07
4824	NASDAQ	VRNT	Wed, Jul 14, 2021	42.47	42.79	41.87	41.94
4823	NASDAQ	VRNT	Tue, Jul 13, 2021	42.86	43.05	42.32	42.37
4822	NASDAQ	VRNT	Mon, Jul 12, 2021	43.34	43.43	42.78	43.00
4821	NASDAQ	VRNT	Fri, Jul 9, 2021	43.38	43.63	42.94	43.33
4820	NASDAQ	VRNT	Thu, Jul 8, 2021	43.25	43.91	43.10	43.24
4819	NASDAQ	VRNT	Wed, Jul 7, 2021	44.35	44.46	43.67	43.74
4818	NASDAQ	VRNT	Tue, Jul 6, 2021	44.67	44.67	43.99	44.35
4817	NASDAQ	VRNT	Fri, Jul 2, 2021	45.09	45.24	44.49	44.49
4816	NASDAQ	VRNT	Thu, Jul 1, 2021	45.38	45.38	44.86	45.00
4815	NASDAQ	VRNT	Wed, Jun 30, 2021	44.95	45.21	44.74	45.07
4814	NASDAQ	VRNT	Tue, Jun 29, 2021	45.40	45.40	44.91	45.12
4813	NASDAQ	VRNT	Mon, Jun 28, 2021	45.25	45.59	45.01	45.31
4812	NASDAQ	VRNT	Fri, Jun 25, 2021	45.55	45.71	45.11	45.37
4811	NASDAQ	VRNT	Thu, Jun 24, 2021	45.19	45.57	45.01	45.45
4810	NASDAQ	VRNT	Wed, Jun 23, 2021	45.28	45.34	45.00	45.03
4809	NASDAQ	VRNT	Tue, Jun 22, 2021	44.90	45.23	44.54	45.15
4808	NASDAQ	VRNT	Mon, Jun 21, 2021	45.00	45.19	44.83	45.06
4807	NASDAQ	VRNT	Fri, Jun 18, 2021	45.16	45.77	44.72	45.00
4806	NASDAQ	VRNT	Thu, Jun 17, 2021	45.96	46.32	45.72	45.75
4805	NASDAQ	VRNT	Wed, Jun 16, 2021	45.76	46.31	45.70	46.05
4804	NASDAQ	VRNT	Tue, Jun 15, 2021	46.25	46.34	45.76	45.99
4803	NASDAQ	VRNT	Mon, Jun 14, 2021	46.55	46.68	46.07	46.31
4802	NASDAQ	VRNT	Fri, Jun 11, 2021	45.96	46.42	45.62	46.33
4801	NASDAQ	VRNT	Thu, Jun 10, 2021	46.00	46.23	44.67	45.66
4800	NASDAQ	VRNT	Wed, Jun 9, 2021	46.67	46.77	46.04	46.25
4799	NASDAQ	VRNT	Tue, Jun 8, 2021	46.67	47.02	46.61	46.67
4798	NASDAQ	VRNT	Mon, Jun 7, 2021	46.16	46.65	46.04	46.56
4797	NASDAQ	VRNT	Fri, Jun 4, 2021	45.97	46.41	45.97	46.17
4796	NASDAQ	VRNT	Thu, Jun 3, 2021	46.12	46.12	45.38	45.82
4795	NASDAQ	VRNT	Wed, Jun 2, 2021	47.24	47.88	45.83	46.00
4794	NASDAQ	VRNT	Tue, Jun 1, 2021	46.28	46.56	45.44	45.80
4793	NASDAQ	VRNT	Fri, May 28, 2021	46.25	46.25	45.73	46.11
4792	NASDAQ	VRNT	Thu, May 27, 2021	45.91	46.34	45.66	45.98
4791	NASDAQ	VRNT	Wed, May 26, 2021	46.11	46.46	45.79	45.98
4790	NASDAQ	VRNT	Tue, May 25, 2021	46.31	46.71	45.89	45.98
4789	NASDAQ	VRNT	Mon, May 24, 2021	45.43	46.25	45.07	46.12
4788	NASDAQ	VRNT	Fri, May 21, 2021	45.75	45.94	45.19	45.25
4787	NASDAQ	VRNT	Thu, May 20, 2021	45.11	45.51	44.71	45.34
4786	NASDAQ	VRNT	Wed, May 19, 2021	44.05	44.93	44.05	44.87
4785	NASDAQ	VRNT	Tue, May 18, 2021	45.02	45.20	44.38	44.66
4784	NASDAQ	VRNT	Mon, May 17, 2021	45.26	45.87	44.49	45.02
4783	NASDAQ	VRNT	Fri, May 14, 2021	44.16	45.44	43.97	45.35
4782	NASDAQ	VRNT	Thu, May 13, 2021	45.16	45.33	43.78	43.87
4781	NASDAQ	VRNT	Wed, May 12, 2021	45.95	46.21	44.77	44.84
4780	NASDAQ	VRNT	Tue, May 11, 2021	45.77	46.88	45.67	46.28
4779	NASDAQ	VRNT	Mon, May 10, 2021	46.61	47.40	45.82	46.44
4778	NASDAQ	VRNT	Fri, May 7, 2021	47.21	47.82	46.41	46.67
4777	NASDAQ	VRNT	Thu, May 6, 2021	47.01	47.40	46.06	46.69
4776	NASDAQ	VRNT	Wed, May 5, 2021	47.11	48.17	46.87	47.07
4775	NASDAQ	VRNT	Tue, May 4, 2021	47.75	48.13	47.31	48.02
4774	NASDAQ	VRNT	Mon, May 3, 2021	48.99	49.26	47.93	48.12
4773	NASDAQ	VRNT	Fri, Apr 30, 2021	48.63	49.25	48.02	48.57
4772	NASDAQ	VRNT	Thu, Apr 29, 2021	49.19	49.19	48.07	48.83
4771	NASDAQ	VRNT	Wed, Apr 28, 2021	49.05	49.33	48.44	48.97
4770	NASDAQ	VRNT	Tue, Apr 27, 2021	48.45	49.06	48.38	49.00
4769	NASDAQ	VRNT	Mon, Apr 26, 2021	48.20	49.31	48.00	48.70
4768	NASDAQ	VRNT	Fri, Apr 23, 2021	48.01	48.48	47.61	48.06
4767	NASDAQ	VRNT	Thu, Apr 22, 2021	47.40	48.47	47.40	47.80
4766	NASDAQ	VRNT	Wed, Apr 21, 2021	47.71	47.94	47.24	47.69
4765	NASDAQ	VRNT	Tue, Apr 20, 2021	48.01	48.64	47.37	47.86
4764	NASDAQ	VRNT	Mon, Apr 19, 2021	48.41	48.58	47.37	48.00
4763	NASDAQ	VRNT	Fri, Apr 16, 2021	47.62	48.75	47.08	48.64
4762	NASDAQ	VRNT	Thu, Apr 15, 2021	47.19	47.68	46.98	47.48
4761	NASDAQ	VRNT	Wed, Apr 14, 2021	46.46	48.12	46.35	47.02
4760	NASDAQ	VRNT	Tue, Apr 13, 2021	46.85	47.34	46.07	46.49
4759	NASDAQ	VRNT	Mon, Apr 12, 2021	45.82	46.78	45.22	46.66
4758	NASDAQ	VRNT	Fri, Apr 9, 2021	46.33	46.80	45.50	46.20
4757	NASDAQ	VRNT	Thu, Apr 8, 2021	46.41	47.12	45.76	46.80
4756	NASDAQ	VRNT	Wed, Apr 7, 2021	46.93	47.52	45.88	46.18
4755	NASDAQ	VRNT	Tue, Apr 6, 2021	44.56	47.51	44.52	46.85
4754	NASDAQ	VRNT	Mon, Apr 5, 2021	46.24	46.52	45.39	45.91
4753	NASDAQ	VRNT	Thu, Apr 1, 2021	44.01	46.60	44.01	45.50
4752	NASDAQ	VRNT	Wed, Mar 31, 2021	45.54	46.30	45.13	45.49
4751	NASDAQ	VRNT	Tue, Mar 30, 2021	44.45	46.29	43.94	44.85
4750	NASDAQ	VRNT	Mon, Mar 29, 2021	45.29	47.10	44.36	44.56
4749	NASDAQ	VRNT	Fri, Mar 26, 2021	45.37	46.20	45.00	45.43
4748	NASDAQ	VRNT	Thu, Mar 25, 2021	44.86	45.65	44.52	45.31
4747	NASDAQ	VRNT	Wed, Mar 24, 2021	47.70	47.86	45.12	45.25
4746	NASDAQ	VRNT	Tue, Mar 23, 2021	48.10	48.47	46.96	47.35
4745	NASDAQ	VRNT	Mon, Mar 22, 2021	47.27	48.87	47.09	48.30
4744	NASDAQ	VRNT	Fri, Mar 19, 2021	47.50	48.87	46.66	47.27
4743	NASDAQ	VRNT	Thu, Mar 18, 2021	48.55	48.67	47.00	47.50
4742	NASDAQ	VRNT	Wed, Mar 17, 2021	48.66	49.15	48.07	48.97
4741	NASDAQ	VRNT	Tue, Mar 16, 2021	49.74	50.00	48.50	48.81
4740	NASDAQ	VRNT	Mon, Mar 15, 2021	49.16	49.41	48.51	49.36
4739	NASDAQ	VRNT	Fri, Mar 12, 2021	49.02	49.50	48.18	49.43
4738	NASDAQ	VRNT	Thu, Mar 11, 2021	48.79	49.56	48.64	49.35
4737	NASDAQ	VRNT	Wed, Mar 10, 2021	48.77	49.83	47.61	48.06
4736	NASDAQ	VRNT	Tue, Mar 9, 2021	49.15	49.70	48.20	48.50
4735	NASDAQ	VRNT	Mon, Mar 8, 2021	48.41	48.94	47.39	47.51
4734	NASDAQ	VRNT	Fri, Mar 5, 2021	48.37	48.50	46.77	47.96
4733	NASDAQ	VRNT	Thu, Mar 4, 2021	48.76	48.76	47.14	47.81
4732	NASDAQ	VRNT	Wed, Mar 3, 2021	48.96	49.14	47.96	48.26
4731	NASDAQ	VRNT	Tue, Mar 2, 2021	49.88	50.29	48.57	48.75
4730	NASDAQ	VRNT	Mon, Mar 1, 2021	49.94	50.66	48.22	49.88
4729	NASDAQ	VRNT	Fri, Feb 26, 2021	49.28	49.95	48.15	49.29
4728	NASDAQ	VRNT	Thu, Feb 25, 2021	49.06	50.02	48.38	48.85
4727	NASDAQ	VRNT	Wed, Feb 24, 2021	48.48	49.28	48.05	49.00
4726	NASDAQ	VRNT	Tue, Feb 23, 2021	49.07	49.39	47.61	48.66
4725	NASDAQ	VRNT	Mon, Feb 22, 2021	50.08	50.57	49.21	49.54
4724	NASDAQ	VRNT	Fri, Feb 19, 2021	52.08	52.22	50.36	50.44
4723	NASDAQ	VRNT	Thu, Feb 18, 2021	51.71	52.42	50.66	51.95
4722	NASDAQ	VRNT	Wed, Feb 17, 2021	50.15	52.14	49.39	52.00
4721	NASDAQ	VRNT	Tue, Feb 16, 2021	51.12	51.16	50.11	50.95
4720	NASDAQ	VRNT	Fri, Feb 12, 2021	49.95	50.97	49.72	50.75
4719	NASDAQ	VRNT	Thu, Feb 11, 2021	50.92	51.29	49.73	50.12
4718	NASDAQ	VRNT	Wed, Feb 10, 2021	50.59	51.17	50.21	50.78
4717	NASDAQ	VRNT	Tue, Feb 9, 2021	50.57	51.02	49.79	50.17
4716	NASDAQ	VRNT	Mon, Feb 8, 2021	51.30	51.43	50.22	50.73
4715	NASDAQ	VRNT	Fri, Feb 5, 2021	50.61	51.05	49.89	50.80
4714	NASDAQ	VRNT	Thu, Feb 4, 2021	51.85	52.07	50.25	50.52
4713	NASDAQ	VRNT	Wed, Feb 3, 2021	52.70	52.70	50.34	51.34
4712	NASDAQ	VRNT	Tue, Feb 2, 2021	47.65	52.59	47.65	51.99
4711	NASDAQ	VRNT	Mon, Feb 1, 2021	38.00	39.57	37.77	39.44
4710	NASDAQ	VRNT	Fri, Jan 29, 2021	37.61	37.94	36.87	37.60
4709	NASDAQ	VRNT	Thu, Jan 28, 2021	38.09	38.42	37.50	37.56
4708	NASDAQ	VRNT	Wed, Jan 27, 2021	37.35	38.37	36.82	37.74
4707	NASDAQ	VRNT	Tue, Jan 26, 2021	38.75	38.98	37.50	38.03
4706	NASDAQ	VRNT	Mon, Jan 25, 2021	37.50	38.62	36.92	38.53
4705	NASDAQ	VRNT	Fri, Jan 22, 2021	36.20	36.83	35.71	36.76
4704	NASDAQ	VRNT	Thu, Jan 21, 2021	38.01	38.19	36.35	36.41
4703	NASDAQ	VRNT	Wed, Jan 20, 2021	37.23	38.08	36.97	37.78
4702	NASDAQ	VRNT	Tue, Jan 19, 2021	37.16	37.29	36.50	37.21
4701	NASDAQ	VRNT	Fri, Jan 15, 2021	36.08	37.04	35.84	36.59
4700	NASDAQ	VRNT	Thu, Jan 14, 2021	35.81	36.53	35.66	36.26
4699	NASDAQ	VRNT	Wed, Jan 13, 2021	36.15	36.38	35.45	35.65
4698	NASDAQ	VRNT	Tue, Jan 12, 2021	35.63	36.22	35.05	36.18
4697	NASDAQ	VRNT	Mon, Jan 11, 2021	34.80	35.19	34.43	34.82
4696	NASDAQ	VRNT	Fri, Jan 8, 2021	35.24	35.80	34.92	35.31
4695	NASDAQ	VRNT	Thu, Jan 7, 2021	33.88	34.84	33.80	34.77
4694	NASDAQ	VRNT	Wed, Jan 6, 2021	33.65	34.53	33.29	33.72
4693	NASDAQ	VRNT	Tue, Jan 5, 2021	33.63	33.89	33.06	33.64
4692	NASDAQ	VRNT	Mon, Jan 4, 2021	34.38	34.42	33.03	33.65
4691	NASDAQ	VRNT	Thu, Dec 31, 2020	33.78	34.36	33.43	34.21
4690	NASDAQ	VRNT	Wed, Dec 30, 2020	33.25	33.94	33.24	33.68
4689	NASDAQ	VRNT	Tue, Dec 29, 2020	33.98	34.25	33.14	33.26
4688	NASDAQ	VRNT	Mon, Dec 28, 2020	33.96	34.42	33.69	33.81
4687	NASDAQ	VRNT	Thu, Dec 24, 2020	33.60	33.79	33.12	33.74
4686	NASDAQ	VRNT	Wed, Dec 23, 2020	32.61	33.54	32.60	33.39
4685	NASDAQ	VRNT	Tue, Dec 22, 2020	31.65	32.63	31.65	32.58
4684	NASDAQ	VRNT	Mon, Dec 21, 2020	32.02	32.03	31.40	31.56
4683	NASDAQ	VRNT	Fri, Dec 18, 2020	31.04	32.30	30.76	32.27
4682	NASDAQ	VRNT	Thu, Dec 17, 2020	30.89	31.44	30.78	31.01
4681	NASDAQ	VRNT	Wed, Dec 16, 2020	30.92	31.17	30.49	30.72
4680	NASDAQ	VRNT	Tue, Dec 15, 2020	30.81	30.83	30.31	30.70
4679	NASDAQ	VRNT	Mon, Dec 14, 2020	30.15	31.05	30.12	30.66
4678	NASDAQ	VRNT	Fri, Dec 11, 2020	31.00	31.07	29.80	30.08
4677	NASDAQ	VRNT	Thu, Dec 10, 2020	29.75	31.54	29.62	31.32
4676	NASDAQ	VRNT	Wed, Dec 9, 2020	30.08	30.08	28.72	28.74
4675	NASDAQ	VRNT	Tue, Dec 8, 2020	29.10	29.83	29.10	29.77
4674	NASDAQ	VRNT	Mon, Dec 7, 2020	29.11	29.48	28.91	29.14
4673	NASDAQ	VRNT	Fri, Dec 4, 2020	28.72	29.03	28.33	29.02
4672	NASDAQ	VRNT	Thu, Dec 3, 2020	28.53	28.80	28.42	28.54
4671	NASDAQ	VRNT	Wed, Dec 2, 2020	28.65	28.70	28.16	28.49
4670	NASDAQ	VRNT	Tue, Dec 1, 2020	29.26	29.26	28.27	28.80
4669	NASDAQ	VRNT	Mon, Nov 30, 2020	31.12	31.12	28.84	29.01
4668	NASDAQ	VRNT	Fri, Nov 27, 2020	29.66	30.19	29.66	30.02
4667	NASDAQ	VRNT	Wed, Nov 25, 2020	29.37	29.64	29.15	29.52
4666	NASDAQ	VRNT	Tue, Nov 24, 2020	29.08	29.40	28.70	29.20
4665	NASDAQ	VRNT	Mon, Nov 23, 2020	28.96	29.05	28.57	28.86
4664	NASDAQ	VRNT	Fri, Nov 20, 2020	28.55	29.05	28.40	28.87
4663	NASDAQ	VRNT	Thu, Nov 19, 2020	28.17	28.80	28.07	28.74
4662	NASDAQ	VRNT	Wed, Nov 18, 2020	29.03	29.03	28.25	28.27
4661	NASDAQ	VRNT	Tue, Nov 17, 2020	28.04	29.01	27.96	28.95
4660	NASDAQ	VRNT	Mon, Nov 16, 2020	27.93	28.37	27.74	28.32
4659	NASDAQ	VRNT	Fri, Nov 13, 2020	27.39	27.85	27.14	27.69
4658	NASDAQ	VRNT	Thu, Nov 12, 2020	27.56	27.84	27.04	27.14
4657	NASDAQ	VRNT	Wed, Nov 11, 2020	26.91	27.71	26.75	27.65
4656	NASDAQ	VRNT	Tue, Nov 10, 2020	26.96	27.20	26.18	26.64
4655	NASDAQ	VRNT	Mon, Nov 9, 2020	27.44	28.24	26.81	26.85
4654	NASDAQ	VRNT	Fri, Nov 6, 2020	27.45	27.45	26.22	26.27
4653	NASDAQ	VRNT	Thu, Nov 5, 2020	27.04	27.33	26.60	27.28
4652	NASDAQ	VRNT	Wed, Nov 4, 2020	25.85	26.95	25.75	26.73
4651	NASDAQ	VRNT	Tue, Nov 3, 2020	25.24	26.19	25.04	26.03
4650	NASDAQ	VRNT	Mon, Nov 2, 2020	24.78	25.02	24.52	24.87
4649	NASDAQ	VRNT	Fri, Oct 30, 2020	24.78	24.78	23.98	24.71
4648	NASDAQ	VRNT	Thu, Oct 29, 2020	24.36	25.00	24.25	24.82
4647	NASDAQ	VRNT	Wed, Oct 28, 2020	24.90	24.92	24.26	24.40
4646	NASDAQ	VRNT	Tue, Oct 27, 2020	25.78	26.05	25.29	25.39
4645	NASDAQ	VRNT	Mon, Oct 26, 2020	26.32	26.41	25.48	25.75
4644	NASDAQ	VRNT	Fri, Oct 23, 2020	26.75	26.76	26.29	26.65
4643	NASDAQ	VRNT	Thu, Oct 22, 2020	26.43	26.63	25.73	26.56
4642	NASDAQ	VRNT	Wed, Oct 21, 2020	26.72	26.86	26.09	26.31
4641	NASDAQ	VRNT	Tue, Oct 20, 2020	26.91	27.04	26.61	26.65
4640	NASDAQ	VRNT	Mon, Oct 19, 2020	27.00	27.44	26.74	26.77
4639	NASDAQ	VRNT	Fri, Oct 16, 2020	26.98	27.34	26.89	26.97
4638	NASDAQ	VRNT	Thu, Oct 15, 2020	26.85	27.03	26.48	27.00
4637	NASDAQ	VRNT	Wed, Oct 14, 2020	27.34	27.51	27.06	27.18
4636	NASDAQ	VRNT	Tue, Oct 13, 2020	27.08	27.57	26.78	27.31
4635	NASDAQ	VRNT	Mon, Oct 12, 2020	27.19	27.61	27.04	27.16
4634	NASDAQ	VRNT	Fri, Oct 9, 2020	26.89	27.19	26.83	27.10
4633	NASDAQ	VRNT	Thu, Oct 8, 2020	26.48	26.89	26.16	26.88
4632	NASDAQ	VRNT	Wed, Oct 7, 2020	25.89	26.35	25.46	26.26
4631	NASDAQ	VRNT	Tue, Oct 6, 2020	25.38	25.95	25.33	25.50
4630	NASDAQ	VRNT	Mon, Oct 5, 2020	25.07	25.31	24.95	25.27
4629	NASDAQ	VRNT	Fri, Oct 2, 2020	24.75	25.26	24.57	24.99
4628	NASDAQ	VRNT	Thu, Oct 1, 2020	24.70	25.25	24.49	25.23
4627	NASDAQ	VRNT	Wed, Sep 30, 2020	24.02	24.60	23.88	24.54
4626	NASDAQ	VRNT	Tue, Sep 29, 2020	24.14	24.18	23.89	24.03
4625	NASDAQ	VRNT	Mon, Sep 28, 2020	24.23	24.36	23.90	24.20
4624	NASDAQ	VRNT	Fri, Sep 25, 2020	23.59	24.03	23.57	23.92
4623	NASDAQ	VRNT	Thu, Sep 24, 2020	24.05	24.05	23.34	23.69
4622	NASDAQ	VRNT	Wed, Sep 23, 2020	24.45	24.94	24.13	24.20
4621	NASDAQ	VRNT	Tue, Sep 22, 2020	23.98	24.51	23.84	24.48
4620	NASDAQ	VRNT	Mon, Sep 21, 2020	23.41	23.92	23.26	23.88
4619	NASDAQ	VRNT	Fri, Sep 18, 2020	24.51	24.68	23.66	23.87
4618	NASDAQ	VRNT	Thu, Sep 17, 2020	24.88	25.28	24.14	24.28
4617	NASDAQ	VRNT	Wed, Sep 16, 2020	24.96	25.57	24.73	25.36
4616	NASDAQ	VRNT	Tue, Sep 15, 2020	25.23	25.38	24.70	24.86
4615	NASDAQ	VRNT	Mon, Sep 14, 2020	25.46	25.76	25.01	25.13
4614	NASDAQ	VRNT	Fri, Sep 11, 2020	26.35	26.47	25.01	25.50
4613	NASDAQ	VRNT	Thu, Sep 10, 2020	27.40	27.68	26.02	26.16
4612	NASDAQ	VRNT	Wed, Sep 9, 2020	24.60	24.98	24.09	24.60
4611	NASDAQ	VRNT	Tue, Sep 8, 2020	23.94	24.57	23.67	24.32
4610	NASDAQ	VRNT	Fri, Sep 4, 2020	25.25	25.43	23.98	24.57
4609	NASDAQ	VRNT	Thu, Sep 3, 2020	25.21	25.27	24.43	25.19
4608	NASDAQ	VRNT	Wed, Sep 2, 2020	25.12	25.39	24.65	25.27
4607	NASDAQ	VRNT	Tue, Sep 1, 2020	24.11	25.04	24.11	24.99
4606	NASDAQ	VRNT	Mon, Aug 31, 2020	24.00	24.40	23.83	24.22
4605	NASDAQ	VRNT	Fri, Aug 28, 2020	23.84	24.14	23.76	24.09
4604	NASDAQ	VRNT	Thu, Aug 27, 2020	23.76	23.76	23.28	23.60
4603	NASDAQ	VRNT	Wed, Aug 26, 2020	23.41	23.87	23.21	23.54
4602	NASDAQ	VRNT	Tue, Aug 25, 2020	23.36	23.58	23.17	23.33
4601	NASDAQ	VRNT	Mon, Aug 24, 2020	23.36	23.60	23.13	23.36
4600	NASDAQ	VRNT	Fri, Aug 21, 2020	23.45	23.49	22.92	23.06
4599	NASDAQ	VRNT	Thu, Aug 20, 2020	22.93	23.49	22.93	23.40
4598	NASDAQ	VRNT	Wed, Aug 19, 2020	23.39	23.62	23.14	23.21
4597	NASDAQ	VRNT	Tue, Aug 18, 2020	23.20	23.61	23.01	23.37
4596	NASDAQ	VRNT	Mon, Aug 17, 2020	22.90	23.18	22.66	23.12
4595	NASDAQ	VRNT	Fri, Aug 14, 2020	22.66	22.91	22.54	22.88
4594	NASDAQ	VRNT	Thu, Aug 13, 2020	22.13	22.77	22.13	22.60
4593	NASDAQ	VRNT	Wed, Aug 12, 2020	22.25	22.52	22.03	22.22
4592	NASDAQ	VRNT	Tue, Aug 11, 2020	22.48	22.64	21.89	21.99
4591	NASDAQ	VRNT	Mon, Aug 10, 2020	22.61	22.66	22.26	22.36
4590	NASDAQ	VRNT	Fri, Aug 7, 2020	22.63	22.85	22.30	22.61
4589	NASDAQ	VRNT	Thu, Aug 6, 2020	22.47	22.81	22.47	22.74
4588	NASDAQ	VRNT	Wed, Aug 5, 2020	22.79	22.89	22.31	22.47
4587	NASDAQ	VRNT	Tue, Aug 4, 2020	22.86	22.95	22.50	22.56
4586	NASDAQ	VRNT	Mon, Aug 3, 2020	22.87	23.17	22.63	22.88
4585	NASDAQ	VRNT	Fri, Jul 31, 2020	22.66	22.88	21.75	22.86
4584	NASDAQ	VRNT	Thu, Jul 30, 2020	22.40	22.72	22.21	22.67
4583	NASDAQ	VRNT	Wed, Jul 29, 2020	21.88	22.83	21.80	22.78
4582	NASDAQ	VRNT	Tue, Jul 28, 2020	22.43	22.53	21.81	21.88
4581	NASDAQ	VRNT	Mon, Jul 27, 2020	21.98	22.62	21.89	22.57
4580	NASDAQ	VRNT	Fri, Jul 24, 2020	22.28	22.46	21.60	21.92
4579	NASDAQ	VRNT	Thu, Jul 23, 2020	22.74	22.87	22.20	22.40
4578	NASDAQ	VRNT	Wed, Jul 22, 2020	22.44	23.07	22.40	22.81
4577	NASDAQ	VRNT	Tue, Jul 21, 2020	22.86	23.07	22.52	22.61
4576	NASDAQ	VRNT	Mon, Jul 20, 2020	22.15	22.75	22.08	22.67
4575	NASDAQ	VRNT	Fri, Jul 17, 2020	21.80	22.29	21.70	22.20
4574	NASDAQ	VRNT	Thu, Jul 16, 2020	21.98	22.03	21.51	21.76
4573	NASDAQ	VRNT	Wed, Jul 15, 2020	21.94	22.31	21.73	22.10
4572	NASDAQ	VRNT	Tue, Jul 14, 2020	21.23	21.56	21.05	21.56
4571	NASDAQ	VRNT	Mon, Jul 13, 2020	22.35	22.40	21.31	21.41
4570	NASDAQ	VRNT	Fri, Jul 10, 2020	22.26	22.34	22.01	22.15
4569	NASDAQ	VRNT	Thu, Jul 9, 2020	22.32	22.41	21.80	22.18
4568	NASDAQ	VRNT	Wed, Jul 8, 2020	22.06	22.41	21.90	22.28
4567	NASDAQ	VRNT	Tue, Jul 7, 2020	22.66	22.78	22.03	22.05
4566	NASDAQ	VRNT	Mon, Jul 6, 2020	23.14	23.34	22.62	22.78
4565	NASDAQ	VRNT	Thu, Jul 2, 2020	22.97	23.20	22.81	23.00
4564	NASDAQ	VRNT	Wed, Jul 1, 2020	22.98	23.14	22.62	22.78
4563	NASDAQ	VRNT	Tue, Jun 30, 2020	22.37	23.05	22.28	23.01
4562	NASDAQ	VRNT	Mon, Jun 29, 2020	22.33	22.38	21.75	22.30
4561	NASDAQ	VRNT	Fri, Jun 26, 2020	22.21	22.25	21.65	22.11
4560	NASDAQ	VRNT	Thu, Jun 25, 2020	21.80	22.24	21.54	22.22
4559	NASDAQ	VRNT	Wed, Jun 24, 2020	22.50	22.68	21.61	21.90
4558	NASDAQ	VRNT	Tue, Jun 23, 2020	22.76	23.11	22.45	22.78
4557	NASDAQ	VRNT	Mon, Jun 22, 2020	21.97	22.50	21.65	22.45
4556	NASDAQ	VRNT	Fri, Jun 19, 2020	22.44	22.53	21.61	22.12
4555	NASDAQ	VRNT	Thu, Jun 18, 2020	22.05	22.24	21.77	22.22
4554	NASDAQ	VRNT	Wed, Jun 17, 2020	22.53	22.62	22.02	22.36
4553	NASDAQ	VRNT	Tue, Jun 16, 2020	22.71	22.91	22.20	22.51
4552	NASDAQ	VRNT	Mon, Jun 15, 2020	21.48	22.40	21.13	22.40
4551	NASDAQ	VRNT	Fri, Jun 12, 2020	22.04	22.32	21.57	22.28
4550	NASDAQ	VRNT	Thu, Jun 11, 2020	21.68	21.97	20.57	20.58
4549	NASDAQ	VRNT	Wed, Jun 10, 2020	23.58	23.65	22.20	22.41
4548	NASDAQ	VRNT	Tue, Jun 9, 2020	25.38	25.62	24.64	25.39
4547	NASDAQ	VRNT	Mon, Jun 8, 2020	24.36	25.44	24.23	25.41
4546	NASDAQ	VRNT	Fri, Jun 5, 2020	24.16	24.91	23.78	24.21
4545	NASDAQ	VRNT	Thu, Jun 4, 2020	23.97	24.15	23.43	23.52
4544	NASDAQ	VRNT	Wed, Jun 3, 2020	23.32	24.47	23.32	24.18
4543	NASDAQ	VRNT	Tue, Jun 2, 2020	23.45	23.51	23.07	23.48
4542	NASDAQ	VRNT	Mon, Jun 1, 2020	23.47	23.94	23.43	23.57
4541	NASDAQ	VRNT	Fri, May 29, 2020	22.96	23.69	22.67	23.62
4540	NASDAQ	VRNT	Thu, May 28, 2020	24.12	24.12	22.93	22.98
4539	NASDAQ	VRNT	Wed, May 27, 2020	24.12	24.15	23.19	23.84
4538	NASDAQ	VRNT	Tue, May 26, 2020	23.87	24.34	23.53	23.80
4537	NASDAQ	VRNT	Fri, May 22, 2020	23.15	23.16	22.67	22.98
4536	NASDAQ	VRNT	Thu, May 21, 2020	23.04	23.22	22.72	22.99
4535	NASDAQ	VRNT	Wed, May 20, 2020	22.59	23.10	22.20	23.02
4534	NASDAQ	VRNT	Tue, May 19, 2020	22.03	22.61	21.96	21.97
4533	NASDAQ	VRNT	Mon, May 18, 2020	22.36	22.65	21.80	22.17
4532	NASDAQ	VRNT	Fri, May 15, 2020	21.31	21.56	21.19	21.53
4531	NASDAQ	VRNT	Thu, May 14, 2020	20.88	21.49	20.40	21.43
4530	NASDAQ	VRNT	Wed, May 13, 2020	21.54	21.63	20.94	21.26
4529	NASDAQ	VRNT	Tue, May 12, 2020	23.09	23.45	21.83	21.83
4528	NASDAQ	VRNT	Mon, May 11, 2020	23.52	23.61	22.72	23.09
4527	NASDAQ	VRNT	Fri, May 8, 2020	23.52	23.93	23.00	23.87
4526	NASDAQ	VRNT	Thu, May 7, 2020	22.66	23.33	22.65	23.14
4525	NASDAQ	VRNT	Wed, May 6, 2020	22.71	22.84	22.25	22.40
4524	NASDAQ	VRNT	Tue, May 5, 2020	22.28	22.83	22.00	22.39
4523	NASDAQ	VRNT	Mon, May 4, 2020	21.39	22.01	21.04	21.96
4522	NASDAQ	VRNT	Fri, May 1, 2020	21.20	21.60	20.88	21.55
4521	NASDAQ	VRNT	Thu, Apr 30, 2020	22.42	22.42	21.64	21.77
4520	NASDAQ	VRNT	Wed, Apr 29, 2020	22.50	23.01	22.30	22.74
4519	NASDAQ	VRNT	Tue, Apr 28, 2020	23.15	23.15	21.68	21.78
4518	NASDAQ	VRNT	Mon, Apr 27, 2020	21.80	22.84	21.78	22.56
4517	NASDAQ	VRNT	Fri, Apr 24, 2020	21.08	21.63	20.85	21.52
4516	NASDAQ	VRNT	Thu, Apr 23, 2020	21.15	21.78	20.89	20.98
4515	NASDAQ	VRNT	Wed, Apr 22, 2020	21.22	21.22	20.60	21.07
4514	NASDAQ	VRNT	Tue, Apr 21, 2020	21.14	21.53	20.46	20.64
4513	NASDAQ	VRNT	Mon, Apr 20, 2020	21.51	22.06	21.48	21.82
4512	NASDAQ	VRNT	Fri, Apr 17, 2020	21.63	22.04	21.16	21.98
4511	NASDAQ	VRNT	Thu, Apr 16, 2020	20.55	21.13	20.25	21.00
4510	NASDAQ	VRNT	Wed, Apr 15, 2020	20.37	20.66	19.95	20.49
4509	NASDAQ	VRNT	Tue, Apr 14, 2020	20.89	21.28	20.57	21.19
4508	NASDAQ	VRNT	Mon, Apr 13, 2020	20.88	20.88	20.08	20.50
4507	NASDAQ	VRNT	Thu, Apr 9, 2020	21.37	21.90	20.76	21.20
4506	NASDAQ	VRNT	Wed, Apr 8, 2020	20.28	21.12	19.77	20.88
4505	NASDAQ	VRNT	Tue, Apr 7, 2020	22.04	22.04	19.46	19.66
4504	NASDAQ	VRNT	Mon, Apr 6, 2020	19.80	21.20	19.50	21.00
4503	NASDAQ	VRNT	Fri, Apr 3, 2020	19.14	19.20	18.07	18.88
4502	NASDAQ	VRNT	Thu, Apr 2, 2020	18.40	19.60	18.28	19.50
4501	NASDAQ	VRNT	Wed, Apr 1, 2020	19.35	19.71	17.86	18.60
4500	NASDAQ	VRNT	Tue, Mar 31, 2020	21.84	22.68	21.53	21.90
4499	NASDAQ	VRNT	Mon, Mar 30, 2020	21.21	21.90	21.05	21.78
4498	NASDAQ	VRNT	Fri, Mar 27, 2020	21.04	21.25	19.77	21.01
4497	NASDAQ	VRNT	Thu, Mar 26, 2020	21.55	22.37	21.55	21.94
4496	NASDAQ	VRNT	Wed, Mar 25, 2020	20.46	21.61	19.79	21.10
4495	NASDAQ	VRNT	Tue, Mar 24, 2020	20.35	21.14	19.56	20.44
4494	NASDAQ	VRNT	Mon, Mar 23, 2020	19.27	20.02	18.58	19.57
4493	NASDAQ	VRNT	Fri, Mar 20, 2020	19.75	20.70	18.79	19.10
4492	NASDAQ	VRNT	Thu, Mar 19, 2020	17.95	20.02	17.64	19.57
4491	NASDAQ	VRNT	Wed, Mar 18, 2020	17.79	19.79	17.70	18.07
4490	NASDAQ	VRNT	Tue, Mar 17, 2020	17.49	19.18	16.52	19.18
4489	NASDAQ	VRNT	Mon, Mar 16, 2020	19.14	19.51	17.06	17.19
4488	NASDAQ	VRNT	Fri, Mar 13, 2020	20.72	21.53	18.74	21.50
4487	NASDAQ	VRNT	Thu, Mar 12, 2020	21.13	21.56	19.16	19.51
4486	NASDAQ	VRNT	Wed, Mar 11, 2020	23.77	23.94	22.32	22.60
4485	NASDAQ	VRNT	Tue, Mar 10, 2020	24.06	24.41	22.46	24.36
4484	NASDAQ	VRNT	Mon, Mar 9, 2020	24.94	25.16	23.22	23.34
4483	NASDAQ	VRNT	Fri, Mar 6, 2020	26.78	27.07	26.10	26.63
4482	NASDAQ	VRNT	Thu, Mar 5, 2020	27.41	28.09	27.11	27.42
4481	NASDAQ	VRNT	Wed, Mar 4, 2020	26.93	28.03	26.75	27.98
4480	NASDAQ	VRNT	Tue, Mar 3, 2020	27.43	27.69	26.08	26.58
4479	NASDAQ	VRNT	Mon, Mar 2, 2020	28.11	28.11	27.03	27.46
4478	NASDAQ	VRNT	Fri, Feb 28, 2020	26.34	27.99	26.14	27.95
4477	NASDAQ	VRNT	Thu, Feb 27, 2020	27.74	28.05	27.09	27.11
4476	NASDAQ	VRNT	Wed, Feb 26, 2020	28.27	28.88	28.20	28.37
4475	NASDAQ	VRNT	Tue, Feb 25, 2020	29.22	29.33	28.16	28.30
4474	NASDAQ	VRNT	Mon, Feb 24, 2020	29.12	29.61	29.06	29.15
4473	NASDAQ	VRNT	Fri, Feb 21, 2020	30.02	30.30	29.73	30.05
4472	NASDAQ	VRNT	Thu, Feb 20, 2020	30.05	30.34	29.71	30.00
4471	NASDAQ	VRNT	Wed, Feb 19, 2020	30.03	30.47	30.03	30.17
4470	NASDAQ	VRNT	Tue, Feb 18, 2020	29.97	30.24	29.88	29.97
4469	NASDAQ	VRNT	Fri, Feb 14, 2020	30.22	30.23	29.91	30.03
4468	NASDAQ	VRNT	Thu, Feb 13, 2020	29.78	30.30	29.48	30.21
4467	NASDAQ	VRNT	Wed, Feb 12, 2020	29.86	29.89	29.45	29.86
4466	NASDAQ	VRNT	Tue, Feb 11, 2020	29.73	29.92	29.50	29.67
4465	NASDAQ	VRNT	Mon, Feb 10, 2020	29.10	29.51	29.08	29.47
4464	NASDAQ	VRNT	Fri, Feb 7, 2020	29.43	29.49	29.10	29.19
4463	NASDAQ	VRNT	Thu, Feb 6, 2020	29.88	29.88	29.36	29.45
4462	NASDAQ	VRNT	Wed, Feb 5, 2020	30.41	30.41	29.66	29.77
4461	NASDAQ	VRNT	Tue, Feb 4, 2020	30.07	30.27	29.87	30.08
4460	NASDAQ	VRNT	Mon, Feb 3, 2020	29.68	29.97	29.52	29.83
4459	NASDAQ	VRNT	Fri, Jan 31, 2020	29.76	30.02	29.52	29.54
4458	NASDAQ	VRNT	Thu, Jan 30, 2020	29.58	29.97	29.55	29.94
4457	NASDAQ	VRNT	Wed, Jan 29, 2020	29.73	30.02	29.66	29.78
4456	NASDAQ	VRNT	Tue, Jan 28, 2020	29.59	29.74	29.49	29.71
4455	NASDAQ	VRNT	Mon, Jan 27, 2020	29.05	29.67	28.80	29.39
4454	NASDAQ	VRNT	Fri, Jan 24, 2020	29.88	30.02	29.56	29.65
4453	NASDAQ	VRNT	Thu, Jan 23, 2020	29.78	30.13	29.57	29.72
4452	NASDAQ	VRNT	Wed, Jan 22, 2020	29.73	30.12	29.73	29.88
4451	NASDAQ	VRNT	Tue, Jan 21, 2020	29.55	29.78	29.49	29.64
4450	NASDAQ	VRNT	Fri, Jan 17, 2020	30.02	30.07	29.58	29.66
4449	NASDAQ	VRNT	Thu, Jan 16, 2020	29.67	29.97	29.29	29.83
4448	NASDAQ	VRNT	Wed, Jan 15, 2020	29.39	29.70	29.39	29.45
4447	NASDAQ	VRNT	Tue, Jan 14, 2020	29.38	29.53	29.07	29.38
4446	NASDAQ	VRNT	Mon, Jan 13, 2020	29.44	29.62	29.21	29.42
4445	NASDAQ	VRNT	Fri, Jan 10, 2020	29.42	29.48	29.24	29.42
4444	NASDAQ	VRNT	Thu, Jan 9, 2020	29.07	29.38	29.07	29.38
4443	NASDAQ	VRNT	Wed, Jan 8, 2020	29.44	29.61	29.06	29.07
4442	NASDAQ	VRNT	Tue, Jan 7, 2020	29.43	29.68	29.36	29.51
4441	NASDAQ	VRNT	Mon, Jan 6, 2020	29.35	29.70	29.19	29.43
4440	NASDAQ	VRNT	Fri, Jan 3, 2020	28.86	29.67	28.68	29.58
4439	NASDAQ	VRNT	Thu, Jan 2, 2020	28.27	29.19	28.27	29.18
4438	NASDAQ	VRNT	Tue, Dec 31, 2019	27.79	28.31	27.79	28.19
4437	NASDAQ	VRNT	Mon, Dec 30, 2019	27.98	28.07	27.59	27.86
4436	NASDAQ	VRNT	Fri, Dec 27, 2019	27.98	28.04	27.78	27.92
4435	NASDAQ	VRNT	Thu, Dec 26, 2019	27.54	28.06	27.54	27.97
4434	NASDAQ	VRNT	Tue, Dec 24, 2019	27.74	27.85	27.62	27.70
4433	NASDAQ	VRNT	Mon, Dec 23, 2019	27.40	27.81	27.36	27.77
4432	NASDAQ	VRNT	Fri, Dec 20, 2019	27.25	27.50	27.16	27.42
4431	NASDAQ	VRNT	Thu, Dec 19, 2019	26.93	27.43	26.92	27.24
4430	NASDAQ	VRNT	Wed, Dec 18, 2019	26.95	27.11	26.66	26.85
4429	NASDAQ	VRNT	Tue, Dec 17, 2019	26.78	26.99	26.67	26.88
4428	NASDAQ	VRNT	Mon, Dec 16, 2019	26.43	27.06	26.43	26.74
4427	NASDAQ	VRNT	Fri, Dec 13, 2019	26.21	26.61	26.19	26.40
4426	NASDAQ	VRNT	Thu, Dec 12, 2019	26.40	26.70	26.19	26.33
4425	NASDAQ	VRNT	Wed, Dec 11, 2019	26.66	26.73	26.28	26.42
4424	NASDAQ	VRNT	Tue, Dec 10, 2019	26.69	26.93	26.24	26.70
4423	NASDAQ	VRNT	Mon, Dec 9, 2019	26.22	27.02	25.91	26.85
4422	NASDAQ	VRNT	Fri, Dec 6, 2019	26.06	27.10	26.06	26.34
4421	NASDAQ	VRNT	Thu, Dec 5, 2019	28.15	28.27	25.74	26.02
4420	NASDAQ	VRNT	Wed, Dec 4, 2019	24.36	24.69	24.06	24.35
4419	NASDAQ	VRNT	Tue, Dec 3, 2019	24.26	24.26	24.05	24.22
4418	NASDAQ	VRNT	Mon, Dec 2, 2019	24.76	24.76	24.10	24.31
4417	NASDAQ	VRNT	Fri, Nov 29, 2019	24.52	24.96	24.46	24.76
4416	NASDAQ	VRNT	Wed, Nov 27, 2019	24.59	24.73	24.32	24.54
4415	NASDAQ	VRNT	Tue, Nov 26, 2019	24.71	24.95	24.41	24.49
4414	NASDAQ	VRNT	Mon, Nov 25, 2019	24.14	24.82	24.07	24.75
4413	NASDAQ	VRNT	Fri, Nov 22, 2019	24.25	24.32	23.95	24.03
4412	NASDAQ	VRNT	Thu, Nov 21, 2019	24.30	24.40	24.06	24.18
4411	NASDAQ	VRNT	Wed, Nov 20, 2019	24.52	24.67	24.13	24.23
4410	NASDAQ	VRNT	Tue, Nov 19, 2019	24.68	24.81	24.47	24.53
4409	NASDAQ	VRNT	Mon, Nov 18, 2019	24.62	24.79	24.57	24.63
4408	NASDAQ	VRNT	Fri, Nov 15, 2019	24.50	24.87	24.33	24.72
4407	NASDAQ	VRNT	Thu, Nov 14, 2019	24.47	24.64	24.33	24.34
4406	NASDAQ	VRNT	Wed, Nov 13, 2019	24.50	24.62	24.36	24.49
4405	NASDAQ	VRNT	Tue, Nov 12, 2019	24.57	24.78	24.31	24.67
4404	NASDAQ	VRNT	Mon, Nov 11, 2019	24.08	24.35	24.07	24.33
4403	NASDAQ	VRNT	Fri, Nov 8, 2019	24.13	24.30	23.97	24.25
4402	NASDAQ	VRNT	Thu, Nov 7, 2019	24.29	24.40	24.08	24.19
4401	NASDAQ	VRNT	Wed, Nov 6, 2019	23.94	24.18	23.88	24.15
4400	NASDAQ	VRNT	Tue, Nov 5, 2019	24.07	24.24	23.79	23.90
4399	NASDAQ	VRNT	Mon, Nov 4, 2019	23.70	23.96	23.37	23.93
4398	NASDAQ	VRNT	Fri, Nov 1, 2019	23.24	23.70	23.12	23.54
4397	NASDAQ	VRNT	Thu, Oct 31, 2019	23.14	23.14	22.91	23.12
4396	NASDAQ	VRNT	Wed, Oct 30, 2019	22.98	23.12	22.83	23.07
4395	NASDAQ	VRNT	Tue, Oct 29, 2019	22.66	22.93	22.58	22.90
4394	NASDAQ	VRNT	Mon, Oct 28, 2019	22.53	22.69	21.90	22.66
4393	NASDAQ	VRNT	Fri, Oct 25, 2019	22.36	22.53	22.17	22.41
4392	NASDAQ	VRNT	Thu, Oct 24, 2019	22.06	22.38	21.85	22.31
4391	NASDAQ	VRNT	Wed, Oct 23, 2019	21.95	22.28	21.78	21.92
4390	NASDAQ	VRNT	Tue, Oct 22, 2019	21.75	21.92	21.65	21.74
4389	NASDAQ	VRNT	Mon, Oct 21, 2019	21.94	22.07	21.68	21.69
4388	NASDAQ	VRNT	Fri, Oct 18, 2019	22.02	22.07	21.51	21.79
4387	NASDAQ	VRNT	Thu, Oct 17, 2019	22.25	22.35	22.00	22.12
4386	NASDAQ	VRNT	Wed, Oct 16, 2019	22.03	22.34	21.58	22.29
4385	NASDAQ	VRNT	Tue, Oct 15, 2019	22.28	22.31	22.00	22.08
4384	NASDAQ	VRNT	Mon, Oct 14, 2019	22.32	22.40	22.16	22.28
4383	NASDAQ	VRNT	Fri, Oct 11, 2019	22.21	22.72	22.21	22.41
4382	NASDAQ	VRNT	Thu, Oct 10, 2019	22.13	22.33	22.01	22.08
4381	NASDAQ	VRNT	Wed, Oct 9, 2019	22.11	22.27	22.03	22.05
4380	NASDAQ	VRNT	Tue, Oct 8, 2019	22.28	22.34	21.81	22.01
4379	NASDAQ	VRNT	Mon, Oct 7, 2019	22.34	22.63	22.17	22.45
4378	NASDAQ	VRNT	Fri, Oct 4, 2019	22.33	22.49	22.08	22.31
4377	NASDAQ	VRNT	Thu, Oct 3, 2019	21.87	22.37	21.78	22.29
4376	NASDAQ	VRNT	Wed, Oct 2, 2019	21.71	21.91	21.53	21.87
4375	NASDAQ	VRNT	Tue, Oct 1, 2019	21.82	22.13	21.69	21.88
4374	NASDAQ	VRNT	Mon, Sep 30, 2019	21.92	21.97	21.57	21.79
4373	NASDAQ	VRNT	Fri, Sep 27, 2019	22.36	22.36	21.62	21.88
4372	NASDAQ	VRNT	Thu, Sep 26, 2019	22.54	22.58	22.05	22.28
4371	NASDAQ	VRNT	Wed, Sep 25, 2019	22.32	22.63	21.77	22.56
4370	NASDAQ	VRNT	Tue, Sep 24, 2019	22.86	23.10	22.12	22.24
4369	NASDAQ	VRNT	Mon, Sep 23, 2019	22.81	22.96	22.60	22.72
4368	NASDAQ	VRNT	Fri, Sep 20, 2019	23.33	23.40	22.81	22.96
4367	NASDAQ	VRNT	Thu, Sep 19, 2019	23.30	23.58	23.18	23.35
4366	NASDAQ	VRNT	Wed, Sep 18, 2019	23.32	23.50	23.02	23.20
4365	NASDAQ	VRNT	Tue, Sep 17, 2019	23.45	23.54	22.98	23.30
4364	NASDAQ	VRNT	Mon, Sep 16, 2019	22.96	23.69	22.92	23.46
4363	NASDAQ	VRNT	Fri, Sep 13, 2019	23.32	23.68	22.98	23.07
4362	NASDAQ	VRNT	Thu, Sep 12, 2019	23.79	24.03	23.20	23.32
4361	NASDAQ	VRNT	Wed, Sep 11, 2019	23.27	23.74	23.15	23.65
4360	NASDAQ	VRNT	Tue, Sep 10, 2019	22.83	23.30	22.66	23.29
4359	NASDAQ	VRNT	Mon, Sep 9, 2019	23.25	23.36	22.59	22.93
4358	NASDAQ	VRNT	Fri, Sep 6, 2019	24.45	24.80	23.11	23.22
4357	NASDAQ	VRNT	Thu, Sep 5, 2019	24.46	25.82	23.39	23.66
4356	NASDAQ	VRNT	Wed, Sep 4, 2019	27.31	27.51	27.16	27.42
4355	NASDAQ	VRNT	Tue, Sep 3, 2019	27.02	27.20	26.71	26.98
4354	NASDAQ	VRNT	Fri, Aug 30, 2019	27.39	27.44	26.86	27.14
4353	NASDAQ	VRNT	Thu, Aug 29, 2019	27.04	27.55	26.85	27.29
4352	NASDAQ	VRNT	Wed, Aug 28, 2019	26.51	26.83	26.37	26.81
4351	NASDAQ	VRNT	Tue, Aug 27, 2019	27.36	27.59	26.55	26.70
4350	NASDAQ	VRNT	Mon, Aug 26, 2019	27.02	27.16	26.81	27.13
4349	NASDAQ	VRNT	Fri, Aug 23, 2019	27.68	27.90	26.78	26.87
4348	NASDAQ	VRNT	Thu, Aug 22, 2019	27.77	27.84	27.38	27.65
4347	NASDAQ	VRNT	Wed, Aug 21, 2019	27.81	27.96	27.50	27.77
4346	NASDAQ	VRNT	Tue, Aug 20, 2019	27.60	27.68	27.40	27.57
4345	NASDAQ	VRNT	Mon, Aug 19, 2019	27.77	27.98	27.41	27.63
4344	NASDAQ	VRNT	Fri, Aug 16, 2019	27.43	27.65	27.35	27.38
4343	NASDAQ	VRNT	Thu, Aug 15, 2019	27.21	27.43	26.99	27.25
4342	NASDAQ	VRNT	Wed, Aug 14, 2019	26.94	27.20	26.70	27.08
4341	NASDAQ	VRNT	Tue, Aug 13, 2019	27.64	28.12	27.42	27.66
4340	NASDAQ	VRNT	Mon, Aug 12, 2019	28.09	28.35	27.44	27.68
4339	NASDAQ	VRNT	Fri, Aug 9, 2019	28.67	28.99	28.14	28.25
4338	NASDAQ	VRNT	Thu, Aug 8, 2019	28.25	28.91	28.16	28.72
4337	NASDAQ	VRNT	Wed, Aug 7, 2019	27.14	28.17	26.94	27.99
4336	NASDAQ	VRNT	Tue, Aug 6, 2019	28.08	28.45	27.34	27.37
4335	NASDAQ	VRNT	Mon, Aug 5, 2019	28.09	28.15	27.43	27.86
4334	NASDAQ	VRNT	Fri, Aug 2, 2019	28.83	28.95	28.13	28.63
4333	NASDAQ	VRNT	Thu, Aug 1, 2019	29.43	29.77	28.87	28.91
4332	NASDAQ	VRNT	Wed, Jul 31, 2019	29.62	29.91	29.13	29.47
4331	NASDAQ	VRNT	Tue, Jul 30, 2019	29.21	29.77	29.21	29.59
4330	NASDAQ	VRNT	Mon, Jul 29, 2019	29.52	29.66	28.77	29.39
4329	NASDAQ	VRNT	Fri, Jul 26, 2019	29.95	30.37	29.59	29.61
4328	NASDAQ	VRNT	Thu, Jul 25, 2019	29.62	30.01	29.47	29.87
4327	NASDAQ	VRNT	Wed, Jul 24, 2019	28.55	29.41	28.43	29.36
4326	NASDAQ	VRNT	Tue, Jul 23, 2019	28.86	29.02	28.10	28.55
4325	NASDAQ	VRNT	Mon, Jul 22, 2019	28.25	29.05	28.02	28.70
4324	NASDAQ	VRNT	Fri, Jul 19, 2019	28.31	28.74	28.24	28.26
4323	NASDAQ	VRNT	Thu, Jul 18, 2019	28.18	28.37	28.09	28.29
4322	NASDAQ	VRNT	Wed, Jul 17, 2019	28.08	28.48	27.98	28.28
4321	NASDAQ	VRNT	Tue, Jul 16, 2019	28.19	28.33	27.94	28.12
4320	NASDAQ	VRNT	Mon, Jul 15, 2019	28.03	28.29	27.89	28.28
4319	NASDAQ	VRNT	Fri, Jul 12, 2019	27.89	28.12	27.76	28.06
4318	NASDAQ	VRNT	Thu, Jul 11, 2019	27.85	28.01	27.51	27.75
4317	NASDAQ	VRNT	Wed, Jul 10, 2019	27.80	28.14	27.69	27.85
4316	NASDAQ	VRNT	Tue, Jul 9, 2019	27.55	27.92	27.39	27.63
4315	NASDAQ	VRNT	Mon, Jul 8, 2019	28.03	28.16	27.35	27.69
4314	NASDAQ	VRNT	Fri, Jul 5, 2019	28.06	28.23	27.67	28.18
4313	NASDAQ	VRNT	Wed, Jul 3, 2019	28.01	28.31	27.94	28.22
4312	NASDAQ	VRNT	Tue, Jul 2, 2019	27.64	27.90	27.47	27.85
4311	NASDAQ	VRNT	Mon, Jul 1, 2019	27.71	27.98	27.34	27.63
4310	NASDAQ	VRNT	Fri, Jun 28, 2019	27.17	27.44	27.05	27.39
4309	NASDAQ	VRNT	Thu, Jun 27, 2019	27.06	27.29	26.88	27.17
4308	NASDAQ	VRNT	Wed, Jun 26, 2019	27.91	27.97	26.92	26.94
4307	NASDAQ	VRNT	Tue, Jun 25, 2019	27.72	28.04	27.57	27.76
4306	NASDAQ	VRNT	Mon, Jun 24, 2019	28.01	28.21	27.62	27.68
4305	NASDAQ	VRNT	Fri, Jun 21, 2019	27.97	28.34	27.75	28.19
4304	NASDAQ	VRNT	Thu, Jun 20, 2019	28.26	28.49	27.98	28.07
4303	NASDAQ	VRNT	Wed, Jun 19, 2019	27.77	28.20	27.61	28.14
4302	NASDAQ	VRNT	Tue, Jun 18, 2019	27.97	28.50	27.75	27.79
4301	NASDAQ	VRNT	Mon, Jun 17, 2019	28.47	28.58	27.88	27.91
4300	NASDAQ	VRNT	Fri, Jun 14, 2019	28.66	28.69	28.24	28.53
4299	NASDAQ	VRNT	Thu, Jun 13, 2019	28.71	29.04	28.42	28.80
4298	NASDAQ	VRNT	Wed, Jun 12, 2019	28.86	29.01	28.50	28.63
4297	NASDAQ	VRNT	Tue, Jun 11, 2019	29.28	29.28	28.74	28.96
4296	NASDAQ	VRNT	Mon, Jun 10, 2019	29.02	29.23	28.85	29.00
4295	NASDAQ	VRNT	Fri, Jun 7, 2019	29.01	29.22	28.72	28.84
4294	NASDAQ	VRNT	Thu, Jun 6, 2019	28.98	29.08	28.69	28.92
4293	NASDAQ	VRNT	Wed, Jun 5, 2019	29.19	29.54	28.75	29.08
4292	NASDAQ	VRNT	Tue, Jun 4, 2019	28.96	29.02	28.56	29.01
4291	NASDAQ	VRNT	Mon, Jun 3, 2019	28.63	29.32	28.30	28.57
4290	NASDAQ	VRNT	Fri, May 31, 2019	28.74	29.05	28.36	28.90
4289	NASDAQ	VRNT	Thu, May 30, 2019	30.28	30.55	28.49	29.04
4288	NASDAQ	VRNT	Wed, May 29, 2019	29.21	29.48	28.89	29.26
4287	NASDAQ	VRNT	Tue, May 28, 2019	28.74	29.67	28.74	29.36
4286	NASDAQ	VRNT	Fri, May 24, 2019	28.30	28.67	28.01	28.62
4285	NASDAQ	VRNT	Thu, May 23, 2019	29.28	29.55	27.79	28.26
4284	NASDAQ	VRNT	Wed, May 22, 2019	31.18	31.50	31.09	31.15
4283	NASDAQ	VRNT	Tue, May 21, 2019	32.00	32.00	31.06	31.24
4282	NASDAQ	VRNT	Mon, May 20, 2019	31.03	31.18	30.54	30.98
4281	NASDAQ	VRNT	Fri, May 17, 2019	31.38	31.64	31.01	31.20
4280	NASDAQ	VRNT	Thu, May 16, 2019	31.05	31.88	30.96	31.70
4279	NASDAQ	VRNT	Wed, May 15, 2019	30.89	31.08	30.67	30.85
4278	NASDAQ	VRNT	Tue, May 14, 2019	30.67	31.34	30.67	31.15
4277	NASDAQ	VRNT	Mon, May 13, 2019	30.72	30.90	30.41	30.50
4276	NASDAQ	VRNT	Fri, May 10, 2019	31.08	31.47	30.66	31.38
4275	NASDAQ	VRNT	Thu, May 9, 2019	31.30	31.58	30.78	31.23
4274	NASDAQ	VRNT	Wed, May 8, 2019	31.58	31.85	31.38	31.71
4273	NASDAQ	VRNT	Tue, May 7, 2019	31.45	31.67	31.07	31.63
4272	NASDAQ	VRNT	Mon, May 6, 2019	30.75	31.82	30.58	31.79
4271	NASDAQ	VRNT	Fri, May 3, 2019	30.86	31.22	30.74	31.21
4270	NASDAQ	VRNT	Thu, May 2, 2019	30.57	30.90	30.32	30.68
4269	NASDAQ	VRNT	Wed, May 1, 2019	30.84	30.96	30.48	30.61
4268	NASDAQ	VRNT	Tue, Apr 30, 2019	30.91	30.98	30.55	30.76
4267	NASDAQ	VRNT	Mon, Apr 29, 2019	31.04	31.28	30.95	30.97
4266	NASDAQ	VRNT	Fri, Apr 26, 2019	30.94	31.17	30.69	31.00
4265	NASDAQ	VRNT	Thu, Apr 25, 2019	31.24	31.37	30.64	30.94
4264	NASDAQ	VRNT	Wed, Apr 24, 2019	31.49	31.77	31.00	31.23
4263	NASDAQ	VRNT	Tue, Apr 23, 2019	31.45	31.92	31.37	31.38
4262	NASDAQ	VRNT	Mon, Apr 22, 2019	30.84	31.39	30.71	31.37
4261	NASDAQ	VRNT	Thu, Apr 18, 2019	30.63	30.97	30.47	30.86
4260	NASDAQ	VRNT	Wed, Apr 17, 2019	31.54	31.54	30.19	30.66
4259	NASDAQ	VRNT	Tue, Apr 16, 2019	31.58	31.72	31.13	31.42
4258	NASDAQ	VRNT	Mon, Apr 15, 2019	32.51	32.56	31.41	31.49
4257	NASDAQ	VRNT	Fri, Apr 12, 2019	32.19	32.53	31.96	32.50
4256	NASDAQ	VRNT	Thu, Apr 11, 2019	32.05	32.17	31.89	32.13
4255	NASDAQ	VRNT	Wed, Apr 10, 2019	31.52	32.22	31.51	31.86
4254	NASDAQ	VRNT	Tue, Apr 9, 2019	31.05	31.65	31.05	31.60
4253	NASDAQ	VRNT	Mon, Apr 8, 2019	30.94	31.27	30.40	31.23
4252	NASDAQ	VRNT	Fri, Apr 5, 2019	30.23	31.23	30.23	30.94
4251	NASDAQ	VRNT	Thu, Apr 4, 2019	30.88	30.89	29.99	30.23
4250	NASDAQ	VRNT	Wed, Apr 3, 2019	31.32	31.45	30.68	30.76
4249	NASDAQ	VRNT	Tue, Apr 2, 2019	30.79	31.54	30.51	31.32
4248	NASDAQ	VRNT	Mon, Apr 1, 2019	30.77	30.91	29.96	30.83
4247	NASDAQ	VRNT	Fri, Mar 29, 2019	30.23	31.37	30.09	30.49
4246	NASDAQ	VRNT	Thu, Mar 28, 2019	29.04	30.05	28.78	30.00
4245	NASDAQ	VRNT	Wed, Mar 27, 2019	26.27	26.65	25.79	26.25
4244	NASDAQ	VRNT	Tue, Mar 26, 2019	26.23	26.63	26.11	26.33
4243	NASDAQ	VRNT	Mon, Mar 25, 2019	25.78	26.21	25.44	26.08
4242	NASDAQ	VRNT	Fri, Mar 22, 2019	26.78	26.86	25.93	25.95
4241	NASDAQ	VRNT	Thu, Mar 21, 2019	26.52	26.96	26.52	26.96
4240	NASDAQ	VRNT	Wed, Mar 20, 2019	26.71	26.92	26.28	26.64
4239	NASDAQ	VRNT	Tue, Mar 19, 2019	26.99	27.01	26.68	26.73
4238	NASDAQ	VRNT	Mon, Mar 18, 2019	26.74	27.14	26.66	26.91
4237	NASDAQ	VRNT	Fri, Mar 15, 2019	26.82	27.00	26.67	26.79
4236	NASDAQ	VRNT	Thu, Mar 14, 2019	26.78	26.92	26.53	26.82
4235	NASDAQ	VRNT	Wed, Mar 13, 2019	26.83	27.00	26.70	26.77
4234	NASDAQ	VRNT	Tue, Mar 12, 2019	26.70	26.85	26.36	26.72
4233	NASDAQ	VRNT	Mon, Mar 11, 2019	26.54	26.74	26.32	26.63
4232	NASDAQ	VRNT	Fri, Mar 8, 2019	26.19	26.52	25.93	26.51
4231	NASDAQ	VRNT	Thu, Mar 7, 2019	26.44	26.77	26.28	26.44
4230	NASDAQ	VRNT	Wed, Mar 6, 2019	26.66	26.76	26.30	26.48
4229	NASDAQ	VRNT	Tue, Mar 5, 2019	26.75	27.00	26.53	26.66
4228	NASDAQ	VRNT	Mon, Mar 4, 2019	27.46	27.50	26.42	26.86
4227	NASDAQ	VRNT	Fri, Mar 1, 2019	27.32	27.48	27.06	27.44
4226	NASDAQ	VRNT	Thu, Feb 28, 2019	27.16	27.29	26.96	27.12
4225	NASDAQ	VRNT	Wed, Feb 27, 2019	27.00	27.17	26.89	27.15
4224	NASDAQ	VRNT	Tue, Feb 26, 2019	27.35	27.35	26.89	27.08
4223	NASDAQ	VRNT	Mon, Feb 25, 2019	27.30	27.61	27.21	27.38
4222	NASDAQ	VRNT	Fri, Feb 22, 2019	27.05	27.32	26.99	27.15
4221	NASDAQ	VRNT	Thu, Feb 21, 2019	26.31	26.83	26.23	26.76
4220	NASDAQ	VRNT	Wed, Feb 20, 2019	26.56	26.66	26.23	26.33
4219	NASDAQ	VRNT	Tue, Feb 19, 2019	26.61	27.05	26.51	26.71
4218	NASDAQ	VRNT	Fri, Feb 15, 2019	26.70	26.74	26.15	26.68
4217	NASDAQ	VRNT	Thu, Feb 14, 2019	25.70	26.69	25.57	26.57
4216	NASDAQ	VRNT	Wed, Feb 13, 2019	26.61	26.70	25.83	25.85
4215	NASDAQ	VRNT	Tue, Feb 12, 2019	26.33	26.52	26.26	26.43
4214	NASDAQ	VRNT	Mon, Feb 11, 2019	26.17	26.24	25.95	26.24
4213	NASDAQ	VRNT	Fri, Feb 8, 2019	25.56	26.03	25.48	25.99
4212	NASDAQ	VRNT	Thu, Feb 7, 2019	25.76	25.85	25.39	25.82
4211	NASDAQ	VRNT	Wed, Feb 6, 2019	25.52	25.87	25.41	25.85
4210	NASDAQ	VRNT	Tue, Feb 5, 2019	25.46	25.87	25.28	25.49
4209	NASDAQ	VRNT	Mon, Feb 4, 2019	24.95	25.46	24.84	25.44
4208	NASDAQ	VRNT	Fri, Feb 1, 2019	24.72	24.93	24.63	24.84
4207	NASDAQ	VRNT	Thu, Jan 31, 2019	24.33	24.69	24.33	24.63
4206	NASDAQ	VRNT	Wed, Jan 30, 2019	23.81	24.34	23.61	24.33
4205	NASDAQ	VRNT	Tue, Jan 29, 2019	23.88	23.91	23.61	23.75
4204	NASDAQ	VRNT	Mon, Jan 28, 2019	23.80	23.99	23.61	23.92
4203	NASDAQ	VRNT	Fri, Jan 25, 2019	23.68	24.18	23.65	23.99
4202	NASDAQ	VRNT	Thu, Jan 24, 2019	23.35	23.65	23.21	23.52
4201	NASDAQ	VRNT	Wed, Jan 23, 2019	23.82	24.01	23.13	23.35
4200	NASDAQ	VRNT	Tue, Jan 22, 2019	23.53	23.75	23.41	23.73
4199	NASDAQ	VRNT	Fri, Jan 18, 2019	23.66	24.03	23.56	23.72
4198	NASDAQ	VRNT	Thu, Jan 17, 2019	23.19	23.69	23.12	23.64
4197	NASDAQ	VRNT	Wed, Jan 16, 2019	23.25	23.38	22.77	23.32
4196	NASDAQ	VRNT	Tue, Jan 15, 2019	22.68	23.24	22.49	23.22
4195	NASDAQ	VRNT	Mon, Jan 14, 2019	23.00	23.00	22.61	22.68
4194	NASDAQ	VRNT	Fri, Jan 11, 2019	22.43	23.19	22.29	23.13
4193	NASDAQ	VRNT	Thu, Jan 10, 2019	22.50	22.64	22.21	22.57
4192	NASDAQ	VRNT	Wed, Jan 9, 2019	22.15	22.48	22.10	22.40
4191	NASDAQ	VRNT	Tue, Jan 8, 2019	21.89	22.15	21.60	22.06
4190	NASDAQ	VRNT	Mon, Jan 7, 2019	21.51	22.09	21.40	21.75
4189	NASDAQ	VRNT	Fri, Jan 4, 2019	21.03	22.31	20.91	21.50
4188	NASDAQ	VRNT	Thu, Jan 3, 2019	21.34	21.48	20.69	20.70
4187	NASDAQ	VRNT	Wed, Jan 2, 2019	21.20	21.56	20.97	21.56
4186	NASDAQ	VRNT	Mon, Dec 31, 2018	21.63	21.78	21.05	21.55
4185	NASDAQ	VRNT	Fri, Dec 28, 2018	21.68	21.89	21.35	21.38
4184	NASDAQ	VRNT	Thu, Dec 27, 2018	21.33	21.58	20.79	21.58
4183	NASDAQ	VRNT	Wed, Dec 26, 2018	20.67	21.50	20.35	21.49
4182	NASDAQ	VRNT	Mon, Dec 24, 2018	21.29	21.32	20.59	20.63
4181	NASDAQ	VRNT	Fri, Dec 21, 2018	22.71	22.71	21.18	21.20
4180	NASDAQ	VRNT	Thu, Dec 20, 2018	23.01	23.22	22.46	22.71
4179	NASDAQ	VRNT	Wed, Dec 19, 2018	22.82	23.61	22.75	23.09
4178	NASDAQ	VRNT	Tue, Dec 18, 2018	23.56	23.80	22.74	22.82
4177	NASDAQ	VRNT	Mon, Dec 17, 2018	23.81	24.11	23.37	23.56
4176	NASDAQ	VRNT	Fri, Dec 14, 2018	23.48	24.10	23.24	23.87
4175	NASDAQ	VRNT	Thu, Dec 13, 2018	24.15	24.34	23.77	23.79
4174	NASDAQ	VRNT	Wed, Dec 12, 2018	23.75	24.39	23.73	24.20
4173	NASDAQ	VRNT	Tue, Dec 11, 2018	23.32	23.61	22.92	23.40
4172	NASDAQ	VRNT	Mon, Dec 10, 2018	22.93	23.36	21.29	22.83
4171	NASDAQ	VRNT	Fri, Dec 7, 2018	23.48	23.75	22.82	22.93
4170	NASDAQ	VRNT	Thu, Dec 6, 2018	21.55	23.37	21.14	23.34
4169	NASDAQ	VRNT	Tue, Dec 4, 2018	22.73	23.10	22.05	22.08
4168	NASDAQ	VRNT	Mon, Dec 3, 2018	23.44	23.47	22.74	22.92
4167	NASDAQ	VRNT	Fri, Nov 30, 2018	22.66	23.17	22.54	23.14
4166	NASDAQ	VRNT	Thu, Nov 29, 2018	22.82	22.99	22.43	22.70
4165	NASDAQ	VRNT	Wed, Nov 28, 2018	22.45	23.16	22.32	22.98
4164	NASDAQ	VRNT	Tue, Nov 27, 2018	22.29	22.56	22.03	22.28
4163	NASDAQ	VRNT	Mon, Nov 26, 2018	22.18	22.57	22.09	22.47
4162	NASDAQ	VRNT	Fri, Nov 23, 2018	21.69	22.16	21.55	22.00
4161	NASDAQ	VRNT	Wed, Nov 21, 2018	21.56	22.06	21.45	21.93
4160	NASDAQ	VRNT	Tue, Nov 20, 2018	21.75	22.03	21.36	21.37
4159	NASDAQ	VRNT	Mon, Nov 19, 2018	22.29	22.32	21.75	21.95
4158	NASDAQ	VRNT	Fri, Nov 16, 2018	22.73	23.06	22.51	22.67
4157	NASDAQ	VRNT	Thu, Nov 15, 2018	22.07	23.00	22.00	22.92
4156	NASDAQ	VRNT	Wed, Nov 14, 2018	22.63	22.93	22.13	22.16
4155	NASDAQ	VRNT	Tue, Nov 13, 2018	22.85	22.99	22.38	22.45
4154	NASDAQ	VRNT	Mon, Nov 12, 2018	23.93	23.93	22.73	22.76
4153	NASDAQ	VRNT	Fri, Nov 9, 2018	24.01	24.01	23.45	23.94
4152	NASDAQ	VRNT	Thu, Nov 8, 2018	24.21	24.42	23.85	24.16
4151	NASDAQ	VRNT	Wed, Nov 7, 2018	23.47	24.34	23.35	24.21
4150	NASDAQ	VRNT	Tue, Nov 6, 2018	23.17	23.60	23.02	23.41
4149	NASDAQ	VRNT	Mon, Nov 5, 2018	23.38	23.58	22.88	23.22
4148	NASDAQ	VRNT	Fri, Nov 2, 2018	23.60	23.77	23.15	23.40
4147	NASDAQ	VRNT	Thu, Nov 1, 2018	23.38	23.48	23.15	23.44
4146	NASDAQ	VRNT	Wed, Oct 31, 2018	22.91	23.51	22.76	23.26
4145	NASDAQ	VRNT	Tue, Oct 30, 2018	22.18	22.70	21.78	22.67
4144	NASDAQ	VRNT	Mon, Oct 29, 2018	23.27	23.56	22.00	22.23
4143	NASDAQ	VRNT	Fri, Oct 26, 2018	22.72	23.13	22.22	22.85
4142	NASDAQ	VRNT	Thu, Oct 25, 2018	22.92	23.37	22.84	23.05
4141	NASDAQ	VRNT	Wed, Oct 24, 2018	23.24	23.46	22.64	22.66
4140	NASDAQ	VRNT	Tue, Oct 23, 2018	22.82	23.50	22.61	23.21
4139	NASDAQ	VRNT	Mon, Oct 22, 2018	23.24	23.57	23.12	23.21
4138	NASDAQ	VRNT	Fri, Oct 19, 2018	23.48	23.65	22.91	23.22
4137	NASDAQ	VRNT	Thu, Oct 18, 2018	23.64	23.92	23.26	23.31
4136	NASDAQ	VRNT	Wed, Oct 17, 2018	23.57	23.84	23.16	23.76
4135	NASDAQ	VRNT	Tue, Oct 16, 2018	23.00	23.74	22.77	23.64
4134	NASDAQ	VRNT	Mon, Oct 15, 2018	22.77	22.89	22.48	22.76
4133	NASDAQ	VRNT	Fri, Oct 12, 2018	23.04	23.11	22.41	22.77
4132	NASDAQ	VRNT	Thu, Oct 11, 2018	22.71	23.10	22.58	22.59
4131	NASDAQ	VRNT	Wed, Oct 10, 2018	23.73	23.73	22.83	22.86
4130	NASDAQ	VRNT	Tue, Oct 9, 2018	23.40	24.11	23.28	23.84
4129	NASDAQ	VRNT	Mon, Oct 8, 2018	24.13	24.19	23.21	23.51
4128	NASDAQ	VRNT	Fri, Oct 5, 2018	24.67	24.78	23.90	24.15
4127	NASDAQ	VRNT	Thu, Oct 4, 2018	24.85	24.96	24.61	24.66
4126	NASDAQ	VRNT	Wed, Oct 3, 2018	24.76	25.13	24.65	24.95
4125	NASDAQ	VRNT	Tue, Oct 2, 2018	24.89	24.93	24.58	24.63
4124	NASDAQ	VRNT	Mon, Oct 1, 2018	25.63	25.66	24.86	24.95
4123	NASDAQ	VRNT	Fri, Sep 28, 2018	25.24	25.72	25.21	25.52
4122	NASDAQ	VRNT	Thu, Sep 27, 2018	25.36	25.49	25.21	25.31
4121	NASDAQ	VRNT	Wed, Sep 26, 2018	25.21	25.41	25.03	25.34
4120	NASDAQ	VRNT	Tue, Sep 25, 2018	25.13	25.29	24.93	25.21
4119	NASDAQ	VRNT	Mon, Sep 24, 2018	24.60	25.24	24.40	25.16
4118	NASDAQ	VRNT	Fri, Sep 21, 2018	24.17	24.78	24.14	24.65
4117	NASDAQ	VRNT	Thu, Sep 20, 2018	24.04	24.24	23.94	24.17
4116	NASDAQ	VRNT	Wed, Sep 19, 2018	23.94	24.00	23.58	23.84
4115	NASDAQ	VRNT	Tue, Sep 18, 2018	23.71	24.12	23.45	23.91
4114	NASDAQ	VRNT	Mon, Sep 17, 2018	24.40	24.52	23.72	23.78
4113	NASDAQ	VRNT	Fri, Sep 14, 2018	24.68	24.83	24.45	24.47
4112	NASDAQ	VRNT	Thu, Sep 13, 2018	24.90	25.01	24.47	24.65
4111	NASDAQ	VRNT	Wed, Sep 12, 2018	24.50	24.96	24.27	24.85
4110	NASDAQ	VRNT	Tue, Sep 11, 2018	24.68	24.90	24.24	24.47
4109	NASDAQ	VRNT	Mon, Sep 10, 2018	25.74	25.97	24.80	24.85
4108	NASDAQ	VRNT	Fri, Sep 7, 2018	26.33	26.33	25.46	25.85
4107	NASDAQ	VRNT	Thu, Sep 6, 2018	26.48	26.71	25.11	26.33
4106	NASDAQ	VRNT	Wed, Sep 5, 2018	24.45	24.45	23.38	24.04
4105	NASDAQ	VRNT	Tue, Sep 4, 2018	24.68	24.75	24.31	24.52
4104	NASDAQ	VRNT	Fri, Aug 31, 2018	24.78	24.85	24.47	24.73
4103	NASDAQ	VRNT	Thu, Aug 30, 2018	25.39	25.44	24.78	24.85
4102	NASDAQ	VRNT	Wed, Aug 29, 2018	25.13	25.26	25.01	25.26
4101	NASDAQ	VRNT	Tue, Aug 28, 2018	25.03	25.13	24.78	25.06
4100	NASDAQ	VRNT	Mon, Aug 27, 2018	25.18	25.31	24.88	24.93
4099	NASDAQ	VRNT	Fri, Aug 24, 2018	24.88	25.08	24.85	25.08
4098	NASDAQ	VRNT	Thu, Aug 23, 2018	24.80	25.11	24.73	24.85
4097	NASDAQ	VRNT	Wed, Aug 22, 2018	24.85	24.85	24.52	24.80
4096	NASDAQ	VRNT	Tue, Aug 21, 2018	24.37	24.75	24.24	24.60
4095	NASDAQ	VRNT	Mon, Aug 20, 2018	24.24	24.43	23.91	24.37
4094	NASDAQ	VRNT	Fri, Aug 17, 2018	24.14	24.22	23.91	24.22
4093	NASDAQ	VRNT	Thu, Aug 16, 2018	24.22	24.29	24.06	24.17
4092	NASDAQ	VRNT	Wed, Aug 15, 2018	24.24	24.37	23.99	24.06
4091	NASDAQ	VRNT	Tue, Aug 14, 2018	24.06	24.42	23.96	24.34
4090	NASDAQ	VRNT	Mon, Aug 13, 2018	23.89	24.14	23.63	24.01
4089	NASDAQ	VRNT	Fri, Aug 10, 2018	23.63	23.91	23.50	23.89
4088	NASDAQ	VRNT	Thu, Aug 9, 2018	23.81	23.99	23.78	23.78
4087	NASDAQ	VRNT	Wed, Aug 8, 2018	23.78	23.89	23.49	23.84
4086	NASDAQ	VRNT	Tue, Aug 7, 2018	23.89	23.99	23.58	23.71
4085	NASDAQ	VRNT	Mon, Aug 6, 2018	23.48	23.81	23.43	23.81
4084	NASDAQ	VRNT	Fri, Aug 3, 2018	23.45	23.58	23.10	23.48
4083	NASDAQ	VRNT	Thu, Aug 2, 2018	22.99	23.43	22.92	23.38
4082	NASDAQ	VRNT	Wed, Aug 1, 2018	22.94	23.05	22.71	23.02
4081	NASDAQ	VRNT	Tue, Jul 31, 2018	22.99	23.12	22.71	22.87
4080	NASDAQ	VRNT	Mon, Jul 30, 2018	23.22	23.43	22.79	22.89
4079	NASDAQ	VRNT	Fri, Jul 27, 2018	23.91	23.94	23.20	23.30
4078	NASDAQ	VRNT	Thu, Jul 26, 2018	24.06	24.24	23.86	23.94
4077	NASDAQ	VRNT	Wed, Jul 25, 2018	23.94	24.12	23.84	23.99
4076	NASDAQ	VRNT	Tue, Jul 24, 2018	24.42	24.47	23.76	23.96
4075	NASDAQ	VRNT	Mon, Jul 23, 2018	24.50	24.60	24.12	24.24
4074	NASDAQ	VRNT	Fri, Jul 20, 2018	24.60	24.82	24.47	24.62
4073	NASDAQ	VRNT	Thu, Jul 19, 2018	24.65	24.73	24.40	24.65
4072	NASDAQ	VRNT	Wed, Jul 18, 2018	24.80	24.96	24.50	24.68
4071	NASDAQ	VRNT	Tue, Jul 17, 2018	24.50	24.75	24.34	24.73
4070	NASDAQ	VRNT	Mon, Jul 16, 2018	24.65	24.75	24.27	24.47
4069	NASDAQ	VRNT	Fri, Jul 13, 2018	24.90	25.01	24.50	24.70
4068	NASDAQ	VRNT	Thu, Jul 12, 2018	23.89	24.90	23.77	24.83
4067	NASDAQ	VRNT	Wed, Jul 11, 2018	23.86	24.24	23.71	23.81
4066	NASDAQ	VRNT	Tue, Jul 10, 2018	24.09	24.09	23.81	23.99
4065	NASDAQ	VRNT	Mon, Jul 9, 2018	23.68	24.14	23.66	24.12
4064	NASDAQ	VRNT	Fri, Jul 6, 2018	23.02	23.53	22.98	23.53
4063	NASDAQ	VRNT	Thu, Jul 5, 2018	22.89	23.01	22.64	22.97
4062	NASDAQ	VRNT	Tue, Jul 3, 2018	23.07	23.15	22.66	22.69
4061	NASDAQ	VRNT	Mon, Jul 2, 2018	22.36	22.92	22.00	22.89
4060	NASDAQ	VRNT	Fri, Jun 29, 2018	22.46	22.79	22.36	22.59
4059	NASDAQ	VRNT	Thu, Jun 28, 2018	22.56	22.66	22.28	22.38
4058	NASDAQ	VRNT	Wed, Jun 27, 2018	22.87	23.01	22.54	22.59
4057	NASDAQ	VRNT	Tue, Jun 26, 2018	22.61	22.97	22.49	22.89
4056	NASDAQ	VRNT	Mon, Jun 25, 2018	22.92	22.99	22.38	22.54
4055	NASDAQ	VRNT	Fri, Jun 22, 2018	22.97	23.22	22.80	23.15
4054	NASDAQ	VRNT	Thu, Jun 21, 2018	23.17	23.26	22.92	22.97
4053	NASDAQ	VRNT	Wed, Jun 20, 2018	22.97	23.35	22.90	23.22
4052	NASDAQ	VRNT	Tue, Jun 19, 2018	23.12	23.25	22.79	22.97
4051	NASDAQ	VRNT	Mon, Jun 18, 2018	23.27	23.43	23.15	23.40
4050	NASDAQ	VRNT	Fri, Jun 15, 2018	23.27	23.66	22.91	23.50
4049	NASDAQ	VRNT	Thu, Jun 14, 2018	23.25	23.66	23.16	23.33
4048	NASDAQ	VRNT	Wed, Jun 13, 2018	22.94	23.33	22.23	23.27
4047	NASDAQ	VRNT	Tue, Jun 12, 2018	22.89	23.12	22.89	23.07
4046	NASDAQ	VRNT	Mon, Jun 11, 2018	22.56	22.94	22.54	22.84
4045	NASDAQ	VRNT	Fri, Jun 8, 2018	22.38	22.77	22.15	22.64
4044	NASDAQ	VRNT	Thu, Jun 7, 2018	22.61	22.92	22.22	22.43
4043	NASDAQ	VRNT	Wed, Jun 6, 2018	22.26	22.61	21.95	22.59
4042	NASDAQ	VRNT	Tue, Jun 5, 2018	21.82	22.28	21.72	22.26
4041	NASDAQ	VRNT	Mon, Jun 4, 2018	21.85	21.90	21.49	21.77
4040	NASDAQ	VRNT	Fri, Jun 1, 2018	21.52	21.85	21.52	21.82
4039	NASDAQ	VRNT	Thu, May 31, 2018	22.05	22.05	21.49	21.49
4038	NASDAQ	VRNT	Wed, May 30, 2018	21.42	21.90	21.42	21.57
4037	NASDAQ	VRNT	Tue, May 29, 2018	22.41	22.46	21.31	21.39
4036	NASDAQ	VRNT	Fri, May 25, 2018	21.87	22.43	21.77	22.43
4035	NASDAQ	VRNT	Thu, May 24, 2018	21.59	22.08	21.56	21.95
4034	NASDAQ	VRNT	Wed, May 23, 2018	21.47	21.62	21.34	21.59
4033	NASDAQ	VRNT	Tue, May 22, 2018	21.54	21.70	21.34	21.47
4032	NASDAQ	VRNT	Mon, May 21, 2018	21.44	21.62	21.37	21.59
4031	NASDAQ	VRNT	Fri, May 18, 2018	21.44	21.52	21.29	21.42
4030	NASDAQ	VRNT	Thu, May 17, 2018	21.31	21.44	21.21	21.37
4029	NASDAQ	VRNT	Wed, May 16, 2018	21.31	21.37	21.05	21.26
4028	NASDAQ	VRNT	Tue, May 15, 2018	21.29	21.34	21.19	21.29
4027	NASDAQ	VRNT	Mon, May 14, 2018	21.42	21.47	21.24	21.29
4026	NASDAQ	VRNT	Fri, May 11, 2018	21.65	21.80	21.34	21.34
4025	NASDAQ	VRNT	Thu, May 10, 2018	21.59	22.01	21.43	21.72
4024	NASDAQ	VRNT	Wed, May 9, 2018	21.49	21.65	21.29	21.52
4023	NASDAQ	VRNT	Tue, May 8, 2018	21.21	21.54	21.19	21.49
4022	NASDAQ	VRNT	Mon, May 7, 2018	21.19	21.47	20.60	21.16
4021	NASDAQ	VRNT	Fri, May 4, 2018	21.06	21.31	21.01	21.16
4020	NASDAQ	VRNT	Thu, May 3, 2018	21.14	21.31	20.86	21.14
4019	NASDAQ	VRNT	Wed, May 2, 2018	21.49	21.54	21.11	21.19
4018	NASDAQ	VRNT	Tue, May 1, 2018	21.37	21.53	21.08	21.49
4017	NASDAQ	VRNT	Mon, Apr 30, 2018	21.29	21.52	21.21	21.44
4016	NASDAQ	VRNT	Fri, Apr 27, 2018	21.47	21.47	20.91	21.24
4015	NASDAQ	VRNT	Thu, Apr 26, 2018	21.29	21.59	21.21	21.47
4014	NASDAQ	VRNT	Wed, Apr 25, 2018	21.06	21.19	20.80	21.16
4013	NASDAQ	VRNT	Tue, Apr 24, 2018	21.52	21.70	20.96	21.03
4012	NASDAQ	VRNT	Mon, Apr 23, 2018	21.37	21.54	21.24	21.44
4011	NASDAQ	VRNT	Fri, Apr 20, 2018	21.52	21.57	21.24	21.34
4010	NASDAQ	VRNT	Thu, Apr 19, 2018	21.57	21.80	21.54	21.62
4009	NASDAQ	VRNT	Wed, Apr 18, 2018	21.52	21.75	21.37	21.62
4008	NASDAQ	VRNT	Tue, Apr 17, 2018	21.44	21.70	21.31	21.62
4007	NASDAQ	VRNT	Mon, Apr 16, 2018	20.88	21.31	20.88	21.29
4006	NASDAQ	VRNT	Fri, Apr 13, 2018	20.93	20.96	20.68	20.78
4005	NASDAQ	VRNT	Thu, Apr 12, 2018	20.93	21.03	20.75	20.86
4004	NASDAQ	VRNT	Wed, Apr 11, 2018	20.52	20.98	20.50	20.88
4003	NASDAQ	VRNT	Tue, Apr 10, 2018	20.22	20.80	20.19	20.63
4002	NASDAQ	VRNT	Mon, Apr 9, 2018	20.09	20.37	19.89	20.07
4001	NASDAQ	VRNT	Fri, Apr 6, 2018	20.37	20.55	19.84	20.02
4000	NASDAQ	VRNT	Thu, Apr 5, 2018	20.75	20.93	20.42	20.52
3999	NASDAQ	VRNT	Wed, Apr 4, 2018	20.32	20.70	20.32	20.60
3998	NASDAQ	VRNT	Tue, Apr 3, 2018	20.22	20.91	20.19	20.70
3997	NASDAQ	VRNT	Mon, Apr 2, 2018	21.62	21.62	20.09	20.14
3996	NASDAQ	VRNT	Thu, Mar 29, 2018	21.57	21.90	20.75	21.70
3995	NASDAQ	VRNT	Wed, Mar 28, 2018	19.23	19.38	18.89	19.05
3994	NASDAQ	VRNT	Tue, Mar 27, 2018	19.56	19.94	19.07	19.18
3993	NASDAQ	VRNT	Mon, Mar 26, 2018	19.46	19.83	19.21	19.51
3992	NASDAQ	VRNT	Fri, Mar 23, 2018	19.68	19.74	19.18	19.23
3991	NASDAQ	VRNT	Thu, Mar 22, 2018	19.74	20.04	19.66	19.66
3990	NASDAQ	VRNT	Wed, Mar 21, 2018	19.84	20.02	19.79	19.89
3989	NASDAQ	VRNT	Tue, Mar 20, 2018	19.91	19.96	19.71	19.84
3988	NASDAQ	VRNT	Mon, Mar 19, 2018	20.02	20.27	19.65	19.94
3987	NASDAQ	VRNT	Fri, Mar 16, 2018	20.14	20.32	19.99	20.09
3986	NASDAQ	VRNT	Thu, Mar 15, 2018	20.19	20.47	20.09	20.12
3985	NASDAQ	VRNT	Wed, Mar 14, 2018	20.32	20.45	20.12	20.19
3984	NASDAQ	VRNT	Tue, Mar 13, 2018	20.83	21.01	20.19	20.30
3983	NASDAQ	VRNT	Mon, Mar 12, 2018	21.03	21.03	20.63	20.70
3982	NASDAQ	VRNT	Fri, Mar 9, 2018	21.01	21.01	20.78	20.98
3981	NASDAQ	VRNT	Thu, Mar 8, 2018	20.65	20.96	20.58	20.86
3980	NASDAQ	VRNT	Wed, Mar 7, 2018	19.89	20.63	19.89	20.58
3979	NASDAQ	VRNT	Tue, Mar 6, 2018	19.99	20.14	19.89	20.02
3978	NASDAQ	VRNT	Mon, Mar 5, 2018	19.74	20.14	19.68	19.96
3977	NASDAQ	VRNT	Fri, Mar 2, 2018	19.61	19.89	19.46	19.84
3976	NASDAQ	VRNT	Thu, Mar 1, 2018	19.79	19.96	19.58	19.74
3975	NASDAQ	VRNT	Wed, Feb 28, 2018	20.19	20.30	19.79	19.81
3974	NASDAQ	VRNT	Tue, Feb 27, 2018	20.40	20.56	20.09	20.12
3973	NASDAQ	VRNT	Mon, Feb 26, 2018	20.37	20.56	20.28	20.42
3972	NASDAQ	VRNT	Fri, Feb 23, 2018	20.07	20.40	19.91	20.32
3971	NASDAQ	VRNT	Thu, Feb 22, 2018	19.86	20.14	19.79	20.02
3970	NASDAQ	VRNT	Wed, Feb 21, 2018	19.99	20.07	19.76	19.76
3969	NASDAQ	VRNT	Tue, Feb 20, 2018	20.02	20.19	19.96	20.02
3968	NASDAQ	VRNT	Fri, Feb 16, 2018	19.91	20.33	19.91	20.14
3967	NASDAQ	VRNT	Thu, Feb 15, 2018	20.04	20.09	19.89	19.94
3966	NASDAQ	VRNT	Wed, Feb 14, 2018	19.28	19.89	19.28	19.86
3965	NASDAQ	VRNT	Tue, Feb 13, 2018	19.38	19.61	19.10	19.46
3964	NASDAQ	VRNT	Mon, Feb 12, 2018	19.61	19.66	19.28	19.53
3963	NASDAQ	VRNT	Fri, Feb 9, 2018	19.43	19.71	18.95	19.56
3962	NASDAQ	VRNT	Thu, Feb 8, 2018	19.86	19.91	19.28	19.30
3961	NASDAQ	VRNT	Wed, Feb 7, 2018	19.94	20.07	19.81	19.84
3960	NASDAQ	VRNT	Tue, Feb 6, 2018	19.74	20.07	19.43	19.99
3959	NASDAQ	VRNT	Mon, Feb 5, 2018	20.27	20.40	19.89	19.94
3958	NASDAQ	VRNT	Fri, Feb 2, 2018	20.88	20.96	20.37	20.40
3957	NASDAQ	VRNT	Thu, Feb 1, 2018	21.19	21.26	20.93	20.98
3956	NASDAQ	VRNT	Wed, Jan 31, 2018	21.31	21.68	21.19	21.26
3955	NASDAQ	VRNT	Tue, Jan 30, 2018	21.29	21.49	21.08	21.19
3954	NASDAQ	VRNT	Mon, Jan 29, 2018	21.67	21.72	21.39	21.42
3953	NASDAQ	VRNT	Fri, Jan 26, 2018	21.72	21.80	21.52	21.75
3952	NASDAQ	VRNT	Thu, Jan 25, 2018	21.82	21.99	21.54	21.57
3951	NASDAQ	VRNT	Wed, Jan 24, 2018	21.90	22.18	21.70	21.75
3950	NASDAQ	VRNT	Tue, Jan 23, 2018	21.75	22.08	21.65	21.90
3949	NASDAQ	VRNT	Mon, Jan 22, 2018	22.05	22.08	21.67	21.82
3948	NASDAQ	VRNT	Fri, Jan 19, 2018	21.75	22.12	21.59	22.03
3947	NASDAQ	VRNT	Thu, Jan 18, 2018	22.05	22.26	21.75	21.77
3946	NASDAQ	VRNT	Wed, Jan 17, 2018	21.87	22.10	21.70	22.08
3945	NASDAQ	VRNT	Tue, Jan 16, 2018	21.95	22.26	21.79	21.85
3944	NASDAQ	VRNT	Fri, Jan 12, 2018	21.82	22.13	21.75	21.93
3943	NASDAQ	VRNT	Thu, Jan 11, 2018	21.52	21.87	21.34	21.85
3942	NASDAQ	VRNT	Wed, Jan 10, 2018	21.52	21.72	21.31	21.42
3941	NASDAQ	VRNT	Tue, Jan 9, 2018	21.67	21.72	21.42	21.65
3940	NASDAQ	VRNT	Mon, Jan 8, 2018	21.34	21.67	21.08	21.57
3939	NASDAQ	VRNT	Fri, Jan 5, 2018	21.70	21.72	21.34	21.37
3938	NASDAQ	VRNT	Thu, Jan 4, 2018	21.57	21.85	21.53	21.65
3937	NASDAQ	VRNT	Wed, Jan 3, 2018	21.26	21.67	21.26	21.44
3936	NASDAQ	VRNT	Tue, Jan 2, 2018	21.37	21.44	21.11	21.29
3935	NASDAQ	VRNT	Fri, Dec 29, 2017	21.44	21.44	21.14	21.31
3934	NASDAQ	VRNT	Thu, Dec 28, 2017	21.34	21.39	21.21	21.34
3933	NASDAQ	VRNT	Wed, Dec 27, 2017	21.39	21.49	21.14	21.29
3932	NASDAQ	VRNT	Tue, Dec 26, 2017	21.29	21.39	21.08	21.34
3931	NASDAQ	VRNT	Fri, Dec 22, 2017	21.11	21.37	21.03	21.29
3930	NASDAQ	VRNT	Thu, Dec 21, 2017	21.11	21.21	20.96	21.19
3929	NASDAQ	VRNT	Wed, Dec 20, 2017	21.11	21.21	20.96	21.11
3928	NASDAQ	VRNT	Tue, Dec 19, 2017	21.19	21.24	20.98	21.08
3927	NASDAQ	VRNT	Mon, Dec 18, 2017	21.49	21.59	21.01	21.08
3926	NASDAQ	VRNT	Fri, Dec 15, 2017	21.24	21.65	20.75	21.31
3925	NASDAQ	VRNT	Thu, Dec 14, 2017	21.08	21.34	20.70	21.24
3924	NASDAQ	VRNT	Wed, Dec 13, 2017	20.98	21.19	20.83	21.11
3923	NASDAQ	VRNT	Tue, Dec 12, 2017	20.42	21.06	20.37	21.03
3922	NASDAQ	VRNT	Mon, Dec 11, 2017	20.27	20.47	20.17	20.40
3921	NASDAQ	VRNT	Fri, Dec 8, 2017	20.47	20.52	19.81	20.14
3920	NASDAQ	VRNT	Thu, Dec 7, 2017	20.47	21.03	19.53	20.42
3919	NASDAQ	VRNT	Wed, Dec 6, 2017	21.82	21.87	21.37	21.67
3918	NASDAQ	VRNT	Tue, Dec 5, 2017	22.00	22.23	21.77	21.87
3917	NASDAQ	VRNT	Mon, Dec 4, 2017	22.43	22.56	21.93	22.00
3916	NASDAQ	VRNT	Fri, Dec 1, 2017	22.18	22.31	21.47	22.26
3915	NASDAQ	VRNT	Thu, Nov 30, 2017	22.36	22.40	22.13	22.28
3914	NASDAQ	VRNT	Wed, Nov 29, 2017	22.56	22.64	22.10	22.21
3913	NASDAQ	VRNT	Tue, Nov 28, 2017	22.00	22.69	21.77	22.66
3912	NASDAQ	VRNT	Mon, Nov 27, 2017	21.98	22.13	21.85	21.95
3911	NASDAQ	VRNT	Fri, Nov 24, 2017	21.75	21.90	21.65	21.90
3910	NASDAQ	VRNT	Wed, Nov 22, 2017	21.75	21.85	21.30	21.67
3909	NASDAQ	VRNT	Tue, Nov 21, 2017	21.59	21.80	21.49	21.75
3908	NASDAQ	VRNT	Mon, Nov 20, 2017	21.31	21.52	21.26	21.47
3907	NASDAQ	VRNT	Fri, Nov 17, 2017	21.26	21.57	21.11	21.31
3906	NASDAQ	VRNT	Thu, Nov 16, 2017	21.16	21.39	21.16	21.39
3905	NASDAQ	VRNT	Wed, Nov 15, 2017	20.96	21.16	20.70	21.03
3904	NASDAQ	VRNT	Tue, Nov 14, 2017	20.96	21.21	20.89	21.16
3903	NASDAQ	VRNT	Mon, Nov 13, 2017	21.19	21.39	20.83	21.06
3902	NASDAQ	VRNT	Fri, Nov 10, 2017	21.08	21.37	20.93	21.34
3901	NASDAQ	VRNT	Thu, Nov 9, 2017	21.14	21.22	20.93	21.16
3900	NASDAQ	VRNT	Wed, Nov 8, 2017	20.83	21.37	20.70	21.37
3899	NASDAQ	VRNT	Tue, Nov 7, 2017	21.42	21.49	20.91	20.94
3898	NASDAQ	VRNT	Mon, Nov 6, 2017	21.42	21.52	21.31	21.44
3897	NASDAQ	VRNT	Fri, Nov 3, 2017	20.88	21.54	20.86	21.47
3896	NASDAQ	VRNT	Thu, Nov 2, 2017	21.14	21.24	20.86	20.88
3895	NASDAQ	VRNT	Wed, Nov 1, 2017	21.67	21.72	21.11	21.26
3894	NASDAQ	VRNT	Tue, Oct 31, 2017	21.39	21.59	21.06	21.49
3893	NASDAQ	VRNT	Mon, Oct 30, 2017	21.85	21.87	21.26	21.37
3892	NASDAQ	VRNT	Fri, Oct 27, 2017	21.87	22.00	21.77	21.95
3891	NASDAQ	VRNT	Thu, Oct 26, 2017	21.72	21.87	21.62	21.77
3890	NASDAQ	VRNT	Wed, Oct 25, 2017	21.62	21.77	21.56	21.65
3889	NASDAQ	VRNT	Tue, Oct 24, 2017	21.98	22.13	21.65	21.65
3888	NASDAQ	VRNT	Mon, Oct 23, 2017	22.10	22.10	21.77	21.87
3887	NASDAQ	VRNT	Fri, Oct 20, 2017	21.82	22.10	21.67	22.00
3886	NASDAQ	VRNT	Thu, Oct 19, 2017	21.70	21.75	21.49	21.59
3885	NASDAQ	VRNT	Wed, Oct 18, 2017	21.77	21.80	21.44	21.75
3884	NASDAQ	VRNT	Tue, Oct 17, 2017	21.70	21.75	21.61	21.75
3883	NASDAQ	VRNT	Mon, Oct 16, 2017	21.82	21.87	21.54	21.67
3882	NASDAQ	VRNT	Fri, Oct 13, 2017	21.82	21.95	21.80	21.82
3881	NASDAQ	VRNT	Thu, Oct 12, 2017	21.87	22.46	21.65	21.80
3880	NASDAQ	VRNT	Wed, Oct 11, 2017	21.90	21.95	21.67	21.71
3879	NASDAQ	VRNT	Tue, Oct 10, 2017	21.80	21.87	21.75	21.82
3878	NASDAQ	VRNT	Mon, Oct 9, 2017	21.85	21.98	21.67	21.77
3877	NASDAQ	VRNT	Fri, Oct 6, 2017	21.95	22.08	21.80	21.90
3876	NASDAQ	VRNT	Thu, Oct 5, 2017	22.13	22.27	21.90	21.95
3875	NASDAQ	VRNT	Wed, Oct 4, 2017	21.87	22.13	21.77	22.05
3874	NASDAQ	VRNT	Tue, Oct 3, 2017	21.80	21.93	21.67	21.77
3873	NASDAQ	VRNT	Mon, Oct 2, 2017	21.47	21.82	21.37	21.82
3872	NASDAQ	VRNT	Fri, Sep 29, 2017	21.54	21.70	21.26	21.31
3871	NASDAQ	VRNT	Thu, Sep 28, 2017	21.49	21.87	21.39	21.52
3870	NASDAQ	VRNT	Wed, Sep 27, 2017	20.88	21.54	20.63	21.52
3869	NASDAQ	VRNT	Tue, Sep 26, 2017	20.96	21.11	20.69	20.83
3868	NASDAQ	VRNT	Mon, Sep 25, 2017	20.70	20.83	20.54	20.78
3867	NASDAQ	VRNT	Fri, Sep 22, 2017	20.40	20.82	20.40	20.73
3866	NASDAQ	VRNT	Thu, Sep 21, 2017	20.60	20.65	20.40	20.52
3865	NASDAQ	VRNT	Wed, Sep 20, 2017	20.60	20.73	20.50	20.58
3864	NASDAQ	VRNT	Tue, Sep 19, 2017	20.83	20.91	20.65	20.68
3863	NASDAQ	VRNT	Mon, Sep 18, 2017	20.45	20.91	20.37	20.83
3862	NASDAQ	VRNT	Fri, Sep 15, 2017	20.60	20.65	20.35	20.45
3861	NASDAQ	VRNT	Thu, Sep 14, 2017	20.83	21.03	20.41	20.58
3860	NASDAQ	VRNT	Wed, Sep 13, 2017	20.60	21.14	20.58	20.91
3859	NASDAQ	VRNT	Tue, Sep 12, 2017	20.83	20.83	20.47	20.75
3858	NASDAQ	VRNT	Mon, Sep 11, 2017	20.40	20.82	20.07	20.70
3857	NASDAQ	VRNT	Fri, Sep 8, 2017	20.60	20.68	19.86	20.32
3856	NASDAQ	VRNT	Thu, Sep 7, 2017	21.49	21.49	20.18	20.60
3855	NASDAQ	VRNT	Wed, Sep 6, 2017	20.17	20.17	19.76	20.09
3854	NASDAQ	VRNT	Tue, Sep 5, 2017	20.22	20.35	19.94	20.12
3853	NASDAQ	VRNT	Fri, Sep 1, 2017	20.27	20.32	20.09	20.27
3852	NASDAQ	VRNT	Thu, Aug 31, 2017	19.94	20.22	19.89	20.22
3851	NASDAQ	VRNT	Wed, Aug 30, 2017	19.86	19.99	19.71	19.84
3850	NASDAQ	VRNT	Tue, Aug 29, 2017	19.61	19.89	19.61	19.86
3849	NASDAQ	VRNT	Mon, Aug 28, 2017	19.66	19.76	19.53	19.71
3848	NASDAQ	VRNT	Fri, Aug 25, 2017	19.53	19.68	19.43	19.66
3847	NASDAQ	VRNT	Thu, Aug 24, 2017	19.43	19.53	19.28	19.51
3846	NASDAQ	VRNT	Wed, Aug 23, 2017	19.43	19.51	19.15	19.35
3845	NASDAQ	VRNT	Tue, Aug 22, 2017	19.51	19.68	19.35	19.56
3844	NASDAQ	VRNT	Mon, Aug 21, 2017	19.51	19.51	19.28	19.43
3843	NASDAQ	VRNT	Fri, Aug 18, 2017	19.40	19.61	19.28	19.48
3842	NASDAQ	VRNT	Thu, Aug 17, 2017	19.79	20.02	19.53	19.56
3841	NASDAQ	VRNT	Wed, Aug 16, 2017	19.81	19.89	19.63	19.89
3840	NASDAQ	VRNT	Tue, Aug 15, 2017	19.79	19.84	19.46	19.74
3839	NASDAQ	VRNT	Mon, Aug 14, 2017	19.51	19.86	19.51	19.81
3838	NASDAQ	VRNT	Fri, Aug 11, 2017	19.43	19.48	19.25	19.35
3837	NASDAQ	VRNT	Thu, Aug 10, 2017	19.53	19.58	19.30	19.40
3836	NASDAQ	VRNT	Wed, Aug 9, 2017	19.51	19.65	19.35	19.56
3835	NASDAQ	VRNT	Tue, Aug 8, 2017	19.58	19.96	19.46	19.51
3834	NASDAQ	VRNT	Mon, Aug 7, 2017	19.63	19.94	19.33	19.51
3833	NASDAQ	VRNT	Fri, Aug 4, 2017	19.15	19.15	18.87	18.92
3832	NASDAQ	VRNT	Thu, Aug 3, 2017	19.18	19.30	19.00	19.07
3831	NASDAQ	VRNT	Wed, Aug 2, 2017	20.04	20.04	19.23	19.23
3830	NASDAQ	VRNT	Tue, Aug 1, 2017	20.30	20.30	19.86	20.02
3829	NASDAQ	VRNT	Mon, Jul 31, 2017	20.32	20.32	19.99	20.19
3828	NASDAQ	VRNT	Fri, Jul 28, 2017	20.09	20.27	20.02	20.22
3827	NASDAQ	VRNT	Thu, Jul 27, 2017	20.37	20.37	19.96	20.19
3826	NASDAQ	VRNT	Wed, Jul 26, 2017	20.14	20.27	19.94	20.27
3825	NASDAQ	VRNT	Tue, Jul 25, 2017	19.99	20.27	19.94	20.04
3824	NASDAQ	VRNT	Mon, Jul 24, 2017	19.91	20.02	19.79	19.91
3823	NASDAQ	VRNT	Fri, Jul 21, 2017	19.96	20.02	19.79	19.91
3822	NASDAQ	VRNT	Thu, Jul 20, 2017	19.81	19.99	19.63	19.84
3821	NASDAQ	VRNT	Wed, Jul 19, 2017	20.14	20.19	19.71	19.74
3820	NASDAQ	VRNT	Tue, Jul 18, 2017	20.09	20.19	19.96	20.07
3819	NASDAQ	VRNT	Mon, Jul 17, 2017	20.45	20.78	20.12	20.14
3818	NASDAQ	VRNT	Fri, Jul 14, 2017	20.70	20.88	20.55	20.65
3817	NASDAQ	VRNT	Thu, Jul 13, 2017	20.88	21.15	20.63	20.73
3816	NASDAQ	VRNT	Wed, Jul 12, 2017	20.88	21.16	20.80	20.93
3815	NASDAQ	VRNT	Tue, Jul 11, 2017	20.42	20.80	20.30	20.70
3814	NASDAQ	VRNT	Mon, Jul 10, 2017	20.40	21.03	20.30	20.52
3813	NASDAQ	VRNT	Fri, Jul 7, 2017	20.35	20.55	20.28	20.45
3812	NASDAQ	VRNT	Thu, Jul 6, 2017	20.63	20.73	20.22	20.27
3811	NASDAQ	VRNT	Wed, Jul 5, 2017	20.75	21.07	20.65	20.80
3810	NASDAQ	VRNT	Mon, Jul 3, 2017	20.86	21.08	20.70	20.80
3809	NASDAQ	VRNT	Fri, Jun 30, 2017	20.52	20.93	20.47	20.73
3808	NASDAQ	VRNT	Thu, Jun 29, 2017	21.24	21.34	20.35	20.42
3807	NASDAQ	VRNT	Wed, Jun 28, 2017	20.78	21.49	20.72	21.34
3806	NASDAQ	VRNT	Tue, Jun 27, 2017	20.70	21.03	20.58	20.75
3805	NASDAQ	VRNT	Mon, Jun 26, 2017	20.65	20.78	20.50	20.70
3804	NASDAQ	VRNT	Fri, Jun 23, 2017	20.73	20.75	20.42	20.63
3803	NASDAQ	VRNT	Thu, Jun 22, 2017	20.68	20.93	20.55	20.78
3802	NASDAQ	VRNT	Wed, Jun 21, 2017	20.60	21.01	20.60	20.83
3801	NASDAQ	VRNT	Tue, Jun 20, 2017	20.88	20.98	20.42	20.73
3800	NASDAQ	VRNT	Mon, Jun 19, 2017	20.58	21.26	20.55	21.03
3799	NASDAQ	VRNT	Fri, Jun 16, 2017	20.52	20.75	20.45	20.63
3798	NASDAQ	VRNT	Thu, Jun 15, 2017	20.86	21.16	20.80	20.93
3797	NASDAQ	VRNT	Wed, Jun 14, 2017	21.08	21.26	20.83	21.08
3796	NASDAQ	VRNT	Tue, Jun 13, 2017	21.19	21.42	20.88	21.26
3795	NASDAQ	VRNT	Mon, Jun 12, 2017	20.88	21.17	20.55	21.14
3794	NASDAQ	VRNT	Fri, Jun 9, 2017	22.21	22.21	20.88	20.96
3793	NASDAQ	VRNT	Thu, Jun 8, 2017	21.90	22.54	21.80	22.13
3792	NASDAQ	VRNT	Wed, Jun 7, 2017	21.80	21.85	21.24	21.44
3791	NASDAQ	VRNT	Tue, Jun 6, 2017	21.52	21.87	21.42	21.72
3790	NASDAQ	VRNT	Mon, Jun 5, 2017	21.57	21.70	21.49	21.59
3789	NASDAQ	VRNT	Fri, Jun 2, 2017	21.31	21.77	21.14	21.67
3788	NASDAQ	VRNT	Thu, Jun 1, 2017	21.01	21.34	20.91	21.21
3787	NASDAQ	VRNT	Wed, May 31, 2017	21.01	21.03	20.63	20.93
3786	NASDAQ	VRNT	Tue, May 30, 2017	21.03	21.14	20.80	20.96
3785	NASDAQ	VRNT	Fri, May 26, 2017	21.11	21.15	20.91	21.03
3784	NASDAQ	VRNT	Thu, May 25, 2017	20.96	21.19	20.91	21.11
3783	NASDAQ	VRNT	Wed, May 24, 2017	20.70	20.86	20.50	20.83
3782	NASDAQ	VRNT	Tue, May 23, 2017	20.65	20.75	20.50	20.70
3781	NASDAQ	VRNT	Mon, May 22, 2017	20.37	20.68	20.35	20.65
3780	NASDAQ	VRNT	Fri, May 19, 2017	20.22	20.55	20.22	20.37
3779	NASDAQ	VRNT	Thu, May 18, 2017	20.37	20.47	20.09	20.24
3778	NASDAQ	VRNT	Wed, May 17, 2017	20.50	20.58	20.02	20.24
3777	NASDAQ	VRNT	Tue, May 16, 2017	20.42	20.80	20.37	20.68
3776	NASDAQ	VRNT	Mon, May 15, 2017	20.42	20.58	20.30	20.35
3775	NASDAQ	VRNT	Fri, May 12, 2017	20.09	20.35	19.96	20.32
3774	NASDAQ	VRNT	Thu, May 11, 2017	20.19	20.30	19.94	20.17
3773	NASDAQ	VRNT	Wed, May 10, 2017	20.07	20.35	20.02	20.30
3772	NASDAQ	VRNT	Tue, May 9, 2017	19.96	20.19	19.81	20.09
3771	NASDAQ	VRNT	Mon, May 8, 2017	20.07	20.12	19.74	19.91
3770	NASDAQ	VRNT	Fri, May 5, 2017	20.04	20.12	19.91	20.04
3769	NASDAQ	VRNT	Thu, May 4, 2017	19.96	20.18	19.94	19.99
3768	NASDAQ	VRNT	Wed, May 3, 2017	20.22	20.30	19.91	20.02
3767	NASDAQ	VRNT	Tue, May 2, 2017	20.35	20.37	20.09	20.27
3766	NASDAQ	VRNT	Mon, May 1, 2017	20.09	20.35	19.99	20.27
3765	NASDAQ	VRNT	Fri, Apr 28, 2017	20.04	20.35	19.76	20.02
3764	NASDAQ	VRNT	Thu, Apr 27, 2017	20.50	20.58	20.17	20.22
3763	NASDAQ	VRNT	Wed, Apr 26, 2017	20.40	20.60	20.35	20.45
3762	NASDAQ	VRNT	Tue, Apr 25, 2017	20.24	20.55	20.21	20.40
3761	NASDAQ	VRNT	Mon, Apr 24, 2017	20.27	20.37	20.02	20.09
3760	NASDAQ	VRNT	Fri, Apr 21, 2017	20.04	20.24	19.94	20.02
3759	NASDAQ	VRNT	Thu, Apr 20, 2017	19.94	20.17	19.86	20.07
3758	NASDAQ	VRNT	Wed, Apr 19, 2017	19.79	20.04	19.76	19.86
3757	NASDAQ	VRNT	Tue, Apr 18, 2017	19.76	19.84	19.66	19.71
3756	NASDAQ	VRNT	Mon, Apr 17, 2017	19.71	19.79	19.56	19.76
3755	NASDAQ	VRNT	Thu, Apr 13, 2017	20.22	20.22	19.68	19.76
3754	NASDAQ	VRNT	Wed, Apr 12, 2017	20.75	20.75	20.24	20.24
3753	NASDAQ	VRNT	Tue, Apr 11, 2017	20.88	21.42	20.72	20.80
3752	NASDAQ	VRNT	Mon, Apr 10, 2017	20.63	21.00	20.55	20.93
3751	NASDAQ	VRNT	Fri, Apr 7, 2017	20.75	20.75	20.42	20.60
3750	NASDAQ	VRNT	Thu, Apr 6, 2017	21.34	21.34	20.75	20.80
3749	NASDAQ	VRNT	Wed, Apr 5, 2017	21.67	21.72	21.26	21.31
3748	NASDAQ	VRNT	Tue, Apr 4, 2017	21.65	21.90	21.43	21.59
3747	NASDAQ	VRNT	Mon, Apr 3, 2017	21.98	22.03	21.65	21.65
3746	NASDAQ	VRNT	Fri, Mar 31, 2017	22.33	22.38	22.05	22.09
3745	NASDAQ	VRNT	Thu, Mar 30, 2017	22.15	22.54	21.98	22.43
3744	NASDAQ	VRNT	Wed, Mar 29, 2017	22.15	22.77	21.44	22.15
3743	NASDAQ	VRNT	Tue, Mar 28, 2017	20.30	20.47	19.99	20.14
3742	NASDAQ	VRNT	Mon, Mar 27, 2017	20.47	20.52	20.24	20.37
3741	NASDAQ	VRNT	Fri, Mar 24, 2017	20.68	20.89	20.47	20.58
3740	NASDAQ	VRNT	Thu, Mar 23, 2017	20.40	20.78	20.37	20.68
3739	NASDAQ	VRNT	Wed, Mar 22, 2017	20.24	20.42	19.96	20.40
3738	NASDAQ	VRNT	Tue, Mar 21, 2017	20.68	20.68	20.17	20.27
3737	NASDAQ	VRNT	Mon, Mar 20, 2017	20.63	20.80	20.55	20.58
3736	NASDAQ	VRNT	Fri, Mar 17, 2017	20.78	21.06	20.63	20.63
3735	NASDAQ	VRNT	Thu, Mar 16, 2017	20.47	20.96	20.35	20.88
3734	NASDAQ	VRNT	Wed, Mar 15, 2017	20.02	20.50	19.99	20.42
3733	NASDAQ	VRNT	Tue, Mar 14, 2017	19.99	20.12	19.82	20.04
3732	NASDAQ	VRNT	Mon, Mar 13, 2017	20.19	20.42	19.84	20.02
3731	NASDAQ	VRNT	Fri, Mar 10, 2017	19.68	20.24	19.68	20.07
3730	NASDAQ	VRNT	Thu, Mar 9, 2017	19.51	19.76	19.48	19.56
3729	NASDAQ	VRNT	Wed, Mar 8, 2017	19.07	19.79	18.95	19.56
3728	NASDAQ	VRNT	Tue, Mar 7, 2017	19.20	19.28	19.02	19.05
3727	NASDAQ	VRNT	Mon, Mar 6, 2017	19.23	19.30	19.05	19.23
3726	NASDAQ	VRNT	Fri, Mar 3, 2017	19.43	19.81	19.00	19.33
3725	NASDAQ	VRNT	Thu, Mar 2, 2017	19.38	19.53	19.20	19.40
3724	NASDAQ	VRNT	Wed, Mar 1, 2017	19.43	19.51	19.18	19.35
3723	NASDAQ	VRNT	Tue, Feb 28, 2017	19.63	19.63	19.12	19.23
3722	NASDAQ	VRNT	Mon, Feb 27, 2017	19.30	19.66	19.23	19.66
3721	NASDAQ	VRNT	Fri, Feb 24, 2017	19.05	19.33	18.79	19.30
3720	NASDAQ	VRNT	Thu, Feb 23, 2017	19.23	19.23	18.97	19.05
3719	NASDAQ	VRNT	Wed, Feb 22, 2017	19.58	19.63	19.15	19.18
3718	NASDAQ	VRNT	Tue, Feb 21, 2017	19.53	19.66	19.46	19.63
3717	NASDAQ	VRNT	Fri, Feb 17, 2017	19.58	19.61	19.40	19.53
3716	NASDAQ	VRNT	Thu, Feb 16, 2017	19.56	19.63	19.38	19.56
3715	NASDAQ	VRNT	Wed, Feb 15, 2017	19.79	20.12	19.24	19.51
3714	NASDAQ	VRNT	Tue, Feb 14, 2017	19.33	19.86	19.25	19.86
3713	NASDAQ	VRNT	Mon, Feb 13, 2017	19.35	19.61	19.28	19.35
3712	NASDAQ	VRNT	Fri, Feb 10, 2017	18.95	19.30	18.95	19.28
3711	NASDAQ	VRNT	Thu, Feb 9, 2017	18.56	18.74	18.44	18.74
3710	NASDAQ	VRNT	Wed, Feb 8, 2017	18.51	18.56	18.28	18.51
3709	NASDAQ	VRNT	Tue, Feb 7, 2017	18.67	18.92	18.39	18.49
3708	NASDAQ	VRNT	Mon, Feb 6, 2017	18.87	19.00	18.51	18.59
3707	NASDAQ	VRNT	Fri, Feb 3, 2017	19.00	19.05	18.79	18.84
3706	NASDAQ	VRNT	Thu, Feb 2, 2017	18.95	19.12	18.79	18.84
3705	NASDAQ	VRNT	Wed, Feb 1, 2017	19.10	19.28	18.79	18.89
3704	NASDAQ	VRNT	Tue, Jan 31, 2017	18.72	19.15	18.59	19.02
3703	NASDAQ	VRNT	Mon, Jan 30, 2017	18.77	18.86	18.67	18.74
3702	NASDAQ	VRNT	Fri, Jan 27, 2017	18.97	19.00	18.74	18.84
3701	NASDAQ	VRNT	Thu, Jan 26, 2017	19.05	19.20	18.77	18.92
3700	NASDAQ	VRNT	Wed, Jan 25, 2017	19.12	19.28	18.97	19.05
3699	NASDAQ	VRNT	Tue, Jan 24, 2017	19.10	19.23	18.77	19.02
3698	NASDAQ	VRNT	Mon, Jan 23, 2017	19.02	19.25	18.61	19.05
3697	NASDAQ	VRNT	Fri, Jan 20, 2017	18.92	19.07	18.84	19.00
3696	NASDAQ	VRNT	Thu, Jan 19, 2017	19.00	19.02	18.67	18.92
3695	NASDAQ	VRNT	Wed, Jan 18, 2017	19.20	19.25	18.82	18.95
3694	NASDAQ	VRNT	Tue, Jan 17, 2017	19.38	19.38	19.07	19.07
3693	NASDAQ	VRNT	Fri, Jan 13, 2017	18.72	19.61	18.72	19.43
3692	NASDAQ	VRNT	Thu, Jan 12, 2017	18.61	18.97	18.39	18.79
3691	NASDAQ	VRNT	Wed, Jan 11, 2017	18.89	18.97	18.46	18.69
3690	NASDAQ	VRNT	Tue, Jan 10, 2017	18.56	19.15	18.51	18.92
3689	NASDAQ	VRNT	Mon, Jan 9, 2017	18.54	18.74	18.41	18.54
3688	NASDAQ	VRNT	Fri, Jan 6, 2017	18.67	18.87	18.54	18.59
3687	NASDAQ	VRNT	Thu, Jan 5, 2017	18.61	18.74	18.39	18.67
3686	NASDAQ	VRNT	Wed, Jan 4, 2017	18.51	18.64	18.31	18.64
3685	NASDAQ	VRNT	Tue, Jan 3, 2017	18.13	18.49	18.05	18.46
3684	NASDAQ	VRNT	Fri, Dec 30, 2016	17.98	18.16	17.80	17.95
3683	NASDAQ	VRNT	Thu, Dec 29, 2016	17.98	18.13	17.77	18.00
3682	NASDAQ	VRNT	Wed, Dec 28, 2016	18.11	18.13	17.88	17.95
3681	NASDAQ	VRNT	Tue, Dec 27, 2016	17.98	18.31	17.93	18.12
3680	NASDAQ	VRNT	Fri, Dec 23, 2016	17.77	18.00	17.77	17.95
3679	NASDAQ	VRNT	Thu, Dec 22, 2016	18.08	18.08	17.65	17.83
3678	NASDAQ	VRNT	Wed, Dec 21, 2016	18.41	18.41	18.00	18.00
3677	NASDAQ	VRNT	Tue, Dec 20, 2016	18.41	18.53	18.11	18.36
3676	NASDAQ	VRNT	Mon, Dec 19, 2016	18.21	18.46	18.16	18.44
3675	NASDAQ	VRNT	Fri, Dec 16, 2016	17.83	18.28	17.67	17.83
3674	NASDAQ	VRNT	Thu, Dec 15, 2016	17.85	18.13	17.70	17.75
3673	NASDAQ	VRNT	Wed, Dec 14, 2016	17.80	18.03	17.65	17.90
3672	NASDAQ	VRNT	Tue, Dec 13, 2016	18.03	18.31	17.70	17.80
3671	NASDAQ	VRNT	Mon, Dec 12, 2016	18.08	18.28	17.88	18.05
3670	NASDAQ	VRNT	Fri, Dec 9, 2016	17.42	18.51	17.37	18.08
3669	NASDAQ	VRNT	Thu, Dec 8, 2016	17.11	17.80	17.01	17.55
3668	NASDAQ	VRNT	Wed, Dec 7, 2016	19.61	19.84	19.38	19.51
3667	NASDAQ	VRNT	Tue, Dec 6, 2016	19.38	19.75	19.28	19.46
3666	NASDAQ	VRNT	Mon, Dec 5, 2016	18.89	19.46	18.89	19.38
3665	NASDAQ	VRNT	Fri, Dec 2, 2016	18.61	18.84	18.51	18.74
3664	NASDAQ	VRNT	Thu, Dec 1, 2016	19.28	19.38	18.53	18.59
3663	NASDAQ	VRNT	Wed, Nov 30, 2016	19.48	19.66	19.10	19.12
3662	NASDAQ	VRNT	Tue, Nov 29, 2016	19.66	19.71	19.43	19.48
3661	NASDAQ	VRNT	Mon, Nov 28, 2016	19.74	19.84	19.42	19.58
3660	NASDAQ	VRNT	Fri, Nov 25, 2016	19.63	19.79	19.53	19.74
3659	NASDAQ	VRNT	Wed, Nov 23, 2016	19.61	19.75	19.30	19.61
3658	NASDAQ	VRNT	Tue, Nov 22, 2016	19.15	19.76	19.02	19.66
3657	NASDAQ	VRNT	Mon, Nov 21, 2016	19.02	19.07	18.87	19.05
3656	NASDAQ	VRNT	Fri, Nov 18, 2016	18.92	19.05	18.82	18.95
3655	NASDAQ	VRNT	Thu, Nov 17, 2016	19.15	19.35	18.87	18.95
3654	NASDAQ	VRNT	Wed, Nov 16, 2016	18.87	19.18	18.84	19.05
3653	NASDAQ	VRNT	Tue, Nov 15, 2016	19.15	19.30	18.91	19.00
3652	NASDAQ	VRNT	Mon, Nov 14, 2016	19.48	19.79	19.05	19.15
3651	NASDAQ	VRNT	Fri, Nov 11, 2016	19.20	19.40	19.12	19.23
3650	NASDAQ	VRNT	Thu, Nov 10, 2016	19.18	19.63	18.89	19.20
3649	NASDAQ	VRNT	Wed, Nov 9, 2016	18.28	19.25	17.98	19.05
3648	NASDAQ	VRNT	Tue, Nov 8, 2016	18.54	18.56	18.13	18.31
3647	NASDAQ	VRNT	Mon, Nov 7, 2016	18.67	18.92	18.11	18.54
3646	NASDAQ	VRNT	Fri, Nov 4, 2016	18.41	18.56	18.26	18.31
3645	NASDAQ	VRNT	Thu, Nov 3, 2016	18.64	18.69	18.39	18.41
3644	NASDAQ	VRNT	Wed, Nov 2, 2016	18.54	18.61	18.21	18.59
3643	NASDAQ	VRNT	Tue, Nov 1, 2016	18.31	18.65	18.28	18.56
3642	NASDAQ	VRNT	Mon, Oct 31, 2016	18.59	18.59	18.28	18.33
3641	NASDAQ	VRNT	Fri, Oct 28, 2016	18.46	18.59	18.33	18.49
3640	NASDAQ	VRNT	Thu, Oct 27, 2016	18.54	18.61	18.36	18.41
3639	NASDAQ	VRNT	Wed, Oct 26, 2016	18.49	18.60	18.16	18.41
3638	NASDAQ	VRNT	Tue, Oct 25, 2016	18.54	18.59	18.25	18.49
3637	NASDAQ	VRNT	Mon, Oct 24, 2016	18.69	18.87	18.31	18.61
3636	NASDAQ	VRNT	Fri, Oct 21, 2016	18.46	18.61	18.33	18.59
3635	NASDAQ	VRNT	Thu, Oct 20, 2016	18.54	18.56	18.23	18.56
3634	NASDAQ	VRNT	Wed, Oct 19, 2016	18.39	18.64	18.26	18.59
3633	NASDAQ	VRNT	Tue, Oct 18, 2016	18.49	18.79	18.31	18.33
3632	NASDAQ	VRNT	Mon, Oct 17, 2016	18.16	18.37	18.03	18.33
3631	NASDAQ	VRNT	Fri, Oct 14, 2016	18.04	18.10	17.84	18.08
3630	NASDAQ	VRNT	Thu, Oct 13, 2016	17.97	18.14	17.76	17.96
3629	NASDAQ	VRNT	Wed, Oct 12, 2016	18.22	18.29	18.04	18.07
3628	NASDAQ	VRNT	Tue, Oct 11, 2016	18.52	18.60	18.20	18.27
3627	NASDAQ	VRNT	Mon, Oct 10, 2016	18.57	18.78	18.57	18.61
3626	NASDAQ	VRNT	Fri, Oct 7, 2016	18.82	18.82	18.43	18.52
3625	NASDAQ	VRNT	Thu, Oct 6, 2016	18.76	18.90	18.65	18.75
3624	NASDAQ	VRNT	Wed, Oct 5, 2016	18.91	19.02	18.79	18.87
3623	NASDAQ	VRNT	Tue, Oct 4, 2016	18.89	19.02	18.72	18.83
3622	NASDAQ	VRNT	Mon, Oct 3, 2016	19.09	19.33	18.84	18.86
3621	NASDAQ	VRNT	Fri, Sep 30, 2016	19.23	19.26	18.79	19.16
3620	NASDAQ	VRNT	Thu, Sep 29, 2016	19.20	19.29	19.02	19.12
3619	NASDAQ	VRNT	Wed, Sep 28, 2016	19.21	19.27	19.05	19.15
3618	NASDAQ	VRNT	Tue, Sep 27, 2016	18.98	19.22	18.94	19.20
3617	NASDAQ	VRNT	Mon, Sep 26, 2016	19.44	19.68	19.01	19.05
3616	NASDAQ	VRNT	Fri, Sep 23, 2016	19.54	19.66	19.36	19.61
3615	NASDAQ	VRNT	Thu, Sep 22, 2016	19.64	19.98	19.43	19.51
3614	NASDAQ	VRNT	Wed, Sep 21, 2016	18.99	19.43	18.77	19.38
3613	NASDAQ	VRNT	Tue, Sep 20, 2016	18.73	18.98	18.72	18.92
3612	NASDAQ	VRNT	Mon, Sep 19, 2016	18.88	19.06	18.52	18.72
3611	NASDAQ	VRNT	Fri, Sep 16, 2016	19.06	19.13	18.36	18.75
3610	NASDAQ	VRNT	Thu, Sep 15, 2016	18.79	19.35	18.79	19.08
3609	NASDAQ	VRNT	Wed, Sep 14, 2016	19.00	19.13	18.72	18.91
3608	NASDAQ	VRNT	Tue, Sep 13, 2016	18.98	19.28	18.98	19.04
3607	NASDAQ	VRNT	Mon, Sep 12, 2016	19.03	19.30	18.96	19.25
3606	NASDAQ	VRNT	Fri, Sep 9, 2016	19.30	19.39	19.10	19.10
3605	NASDAQ	VRNT	Thu, Sep 8, 2016	19.10	20.21	18.84	19.40
3604	NASDAQ	VRNT	Wed, Sep 7, 2016	17.82	18.07	17.82	17.91
3603	NASDAQ	VRNT	Tue, Sep 6, 2016	18.15	18.22	17.83	17.90
3602	NASDAQ	VRNT	Fri, Sep 2, 2016	17.94	18.20	17.89	18.20
3601	NASDAQ	VRNT	Thu, Sep 1, 2016	17.38	17.88	17.33	17.88
3600	NASDAQ	VRNT	Wed, Aug 31, 2016	17.70	17.70	17.36	17.38
3599	NASDAQ	VRNT	Tue, Aug 30, 2016	17.25	17.66	17.25	17.65
3598	NASDAQ	VRNT	Mon, Aug 29, 2016	17.32	17.42	17.25	17.29
3597	NASDAQ	VRNT	Fri, Aug 26, 2016	17.14	17.44	17.14	17.26
3596	NASDAQ	VRNT	Thu, Aug 25, 2016	17.32	17.38	17.11	17.15
3595	NASDAQ	VRNT	Wed, Aug 24, 2016	17.46	17.56	17.32	17.36
3594	NASDAQ	VRNT	Tue, Aug 23, 2016	17.40	17.52	17.33	17.46
3593	NASDAQ	VRNT	Mon, Aug 22, 2016	17.49	17.57	17.35	17.37
3592	NASDAQ	VRNT	Fri, Aug 19, 2016	17.44	17.59	17.15	17.57
3591	NASDAQ	VRNT	Thu, Aug 18, 2016	17.59	17.77	17.43	17.52
3590	NASDAQ	VRNT	Wed, Aug 17, 2016	18.02	18.02	17.48	17.57
3589	NASDAQ	VRNT	Tue, Aug 16, 2016	18.37	18.45	17.98	17.99
3588	NASDAQ	VRNT	Mon, Aug 15, 2016	18.44	18.52	18.41	18.46
3587	NASDAQ	VRNT	Fri, Aug 12, 2016	18.58	18.58	18.39	18.48
3586	NASDAQ	VRNT	Thu, Aug 11, 2016	18.50	18.67	18.14	18.59
3585	NASDAQ	VRNT	Wed, Aug 10, 2016	18.68	18.73	18.46	18.51
3584	NASDAQ	VRNT	Tue, Aug 9, 2016	18.73	18.86	18.47	18.68
3583	NASDAQ	VRNT	Mon, Aug 8, 2016	18.65	18.87	18.65	18.76
3582	NASDAQ	VRNT	Fri, Aug 5, 2016	18.24	18.67	18.23	18.62
3581	NASDAQ	VRNT	Thu, Aug 4, 2016	18.08	18.22	18.01	18.14
3580	NASDAQ	VRNT	Wed, Aug 3, 2016	17.71	18.07	17.71	18.06
3579	NASDAQ	VRNT	Tue, Aug 2, 2016	17.90	17.96	17.68	17.75
3578	NASDAQ	VRNT	Mon, Aug 1, 2016	17.95	18.04	17.80	17.90
3577	NASDAQ	VRNT	Fri, Jul 29, 2016	17.93	18.01	17.65	17.96
3576	NASDAQ	VRNT	Thu, Jul 28, 2016	17.82	18.08	17.81	17.94
3575	NASDAQ	VRNT	Wed, Jul 27, 2016	17.77	17.86	17.48	17.80
3574	NASDAQ	VRNT	Tue, Jul 26, 2016	17.38	17.77	17.29	17.70
3573	NASDAQ	VRNT	Mon, Jul 25, 2016	17.50	17.56	17.31	17.38
3572	NASDAQ	VRNT	Fri, Jul 22, 2016	17.37	17.54	17.26	17.50
3571	NASDAQ	VRNT	Thu, Jul 21, 2016	17.32	17.48	17.28	17.42
3570	NASDAQ	VRNT	Wed, Jul 20, 2016	17.36	17.50	17.31	17.36
3569	NASDAQ	VRNT	Tue, Jul 19, 2016	17.37	17.50	17.28	17.28
3568	NASDAQ	VRNT	Mon, Jul 18, 2016	17.25	17.54	17.21	17.35
3567	NASDAQ	VRNT	Fri, Jul 15, 2016	17.31	17.36	17.12	17.22
3566	NASDAQ	VRNT	Thu, Jul 14, 2016	17.32	17.43	17.18	17.19
3565	NASDAQ	VRNT	Wed, Jul 13, 2016	17.21	17.30	17.08	17.15
3564	NASDAQ	VRNT	Tue, Jul 12, 2016	17.08	17.18	16.93	17.08
3563	NASDAQ	VRNT	Mon, Jul 11, 2016	16.74	16.95	16.72	16.91
3562	NASDAQ	VRNT	Fri, Jul 8, 2016	16.43	16.74	16.32	16.70
3561	NASDAQ	VRNT	Thu, Jul 7, 2016	16.26	16.41	16.19	16.27
3560	NASDAQ	VRNT	Wed, Jul 6, 2016	16.20	16.40	16.05	16.28
3559	NASDAQ	VRNT	Tue, Jul 5, 2016	16.53	16.53	16.08	16.32
3558	NASDAQ	VRNT	Fri, Jul 1, 2016	16.78	16.84	16.52	16.58
3557	NASDAQ	VRNT	Thu, Jun 30, 2016	16.70	16.87	16.50	16.87
3556	NASDAQ	VRNT	Wed, Jun 29, 2016	16.46	16.74	16.19	16.63
3555	NASDAQ	VRNT	Tue, Jun 28, 2016	16.41	16.63	16.14	16.34
3554	NASDAQ	VRNT	Mon, Jun 27, 2016	16.89	16.91	16.15	16.24
3553	NASDAQ	VRNT	Fri, Jun 24, 2016	17.12	17.35	16.96	17.10
3552	NASDAQ	VRNT	Thu, Jun 23, 2016	17.75	18.02	17.59	17.95
3551	NASDAQ	VRNT	Wed, Jun 22, 2016	17.96	18.11	17.55	17.57
3550	NASDAQ	VRNT	Tue, Jun 21, 2016	17.96	18.08	17.77	17.97
3549	NASDAQ	VRNT	Mon, Jun 20, 2016	17.77	18.10	17.69	17.88
3548	NASDAQ	VRNT	Fri, Jun 17, 2016	17.61	17.68	17.42	17.59
3547	NASDAQ	VRNT	Thu, Jun 16, 2016	17.75	17.80	17.49	17.57
3546	NASDAQ	VRNT	Wed, Jun 15, 2016	18.04	18.24	17.96	17.98
3545	NASDAQ	VRNT	Tue, Jun 14, 2016	18.08	18.35	17.93	18.11
3544	NASDAQ	VRNT	Mon, Jun 13, 2016	18.45	18.54	18.16	18.20
3543	NASDAQ	VRNT	Fri, Jun 10, 2016	18.70	18.79	18.43	18.59
3542	NASDAQ	VRNT	Thu, Jun 9, 2016	18.69	18.91	18.48	18.84
3541	NASDAQ	VRNT	Wed, Jun 8, 2016	17.85	18.80	17.57	18.70
3540	NASDAQ	VRNT	Tue, Jun 7, 2016	17.42	17.95	17.38	17.85
3539	NASDAQ	VRNT	Mon, Jun 6, 2016	17.08	17.47	17.01	17.40
3538	NASDAQ	VRNT	Fri, Jun 3, 2016	17.24	17.63	16.93	17.12
3537	NASDAQ	VRNT	Thu, Jun 2, 2016	17.05	17.36	16.94	17.35
3536	NASDAQ	VRNT	Wed, Jun 1, 2016	16.75	17.03	16.01	17.03
3535	NASDAQ	VRNT	Tue, May 31, 2016	16.99	16.99	16.71	16.80
3534	NASDAQ	VRNT	Fri, May 27, 2016	16.88	17.04	16.79	17.00
3533	NASDAQ	VRNT	Thu, May 26, 2016	16.98	17.21	16.84	16.93
3532	NASDAQ	VRNT	Wed, May 25, 2016	16.91	17.13	16.78	17.02
3531	NASDAQ	VRNT	Tue, May 24, 2016	16.53	17.03	16.44	16.89
3530	NASDAQ	VRNT	Mon, May 23, 2016	16.48	16.59	16.35	16.40
3529	NASDAQ	VRNT	Fri, May 20, 2016	16.52	16.61	16.31	16.51
3528	NASDAQ	VRNT	Thu, May 19, 2016	16.76	16.96	16.36	16.44
3527	NASDAQ	VRNT	Wed, May 18, 2016	16.64	17.00	16.56	16.81
3526	NASDAQ	VRNT	Tue, May 17, 2016	16.74	16.96	16.54	16.65
3525	NASDAQ	VRNT	Mon, May 16, 2016	16.54	16.89	16.13	16.80
3524	NASDAQ	VRNT	Fri, May 13, 2016	16.49	16.68	16.44	16.49
3523	NASDAQ	VRNT	Thu, May 12, 2016	16.73	16.93	16.18	16.50
3522	NASDAQ	VRNT	Wed, May 11, 2016	16.96	17.03	16.69	16.70
3521	NASDAQ	VRNT	Tue, May 10, 2016	16.61	17.08	16.56	17.04
3520	NASDAQ	VRNT	Mon, May 9, 2016	16.69	16.85	16.38	16.61
3519	NASDAQ	VRNT	Fri, May 6, 2016	16.88	17.12	16.45	16.64
3518	NASDAQ	VRNT	Thu, May 5, 2016	17.19	17.19	16.93	16.98
3517	NASDAQ	VRNT	Wed, May 4, 2016	16.94	17.15	16.77	17.05
3516	NASDAQ	VRNT	Tue, May 3, 2016	17.40	17.55	16.91	16.93
3515	NASDAQ	VRNT	Mon, May 2, 2016	17.32	17.58	17.18	17.55
3514	NASDAQ	VRNT	Fri, Apr 29, 2016	17.41	17.43	16.84	17.23
3513	NASDAQ	VRNT	Thu, Apr 28, 2016	17.31	17.79	17.27	17.49
3512	NASDAQ	VRNT	Wed, Apr 27, 2016	17.52	17.58	17.38	17.46
3511	NASDAQ	VRNT	Tue, Apr 26, 2016	17.61	17.63	17.30	17.48
3510	NASDAQ	VRNT	Mon, Apr 25, 2016	17.59	17.81	17.42	17.53
3509	NASDAQ	VRNT	Fri, Apr 22, 2016	17.75	17.87	17.44	17.66
3508	NASDAQ	VRNT	Thu, Apr 21, 2016	18.00	18.25	17.64	17.72
3507	NASDAQ	VRNT	Wed, Apr 20, 2016	17.89	18.07	17.73	17.95
3506	NASDAQ	VRNT	Tue, Apr 19, 2016	17.95	18.12	17.88	17.94
3505	NASDAQ	VRNT	Mon, Apr 18, 2016	17.77	18.02	17.72	17.87
3504	NASDAQ	VRNT	Fri, Apr 15, 2016	18.01	18.14	17.82	17.85
3503	NASDAQ	VRNT	Thu, Apr 14, 2016	18.09	18.34	17.98	18.12
3502	NASDAQ	VRNT	Wed, Apr 13, 2016	17.33	17.99	17.30	17.96
3501	NASDAQ	VRNT	Tue, Apr 12, 2016	17.38	17.59	17.20	17.22
3500	NASDAQ	VRNT	Mon, Apr 11, 2016	17.78	17.97	17.34	17.34
3499	NASDAQ	VRNT	Fri, Apr 8, 2016	17.52	17.94	17.38	17.79
3498	NASDAQ	VRNT	Thu, Apr 7, 2016	17.05	17.61	16.92	17.36
3497	NASDAQ	VRNT	Wed, Apr 6, 2016	16.65	17.37	16.47	17.33
3496	NASDAQ	VRNT	Tue, Apr 5, 2016	16.88	16.88	16.88	16.70
3495	NASDAQ	VRNT	Mon, Apr 4, 2016	17.55	17.67	16.88	16.88
3494	NASDAQ	VRNT	Fri, Apr 1, 2016	16.94	17.53	16.64	17.49
3493	NASDAQ	VRNT	Thu, Mar 31, 2016	16.90	17.40	16.44	17.06
3492	NASDAQ	VRNT	Wed, Mar 30, 2016	15.45	17.14	15.18	17.06
3491	NASDAQ	VRNT	Tue, Mar 29, 2016	17.70	17.97	17.35	17.92
3490	NASDAQ	VRNT	Mon, Mar 28, 2016	17.98	18.07	17.65	17.74
3489	NASDAQ	VRNT	Thu, Mar 24, 2016	17.51	17.51	17.51	17.90
3488	NASDAQ	VRNT	Wed, Mar 23, 2016	17.96	18.10	17.45	17.51
3487	NASDAQ	VRNT	Tue, Mar 22, 2016	17.89	18.12	17.79	17.96
3486	NASDAQ	VRNT	Mon, Mar 21, 2016	18.29	18.31	17.75	17.88
3485	NASDAQ	VRNT	Fri, Mar 18, 2016	17.85	18.39	17.61	18.36
3484	NASDAQ	VRNT	Thu, Mar 17, 2016	17.70	17.90	17.56	17.75
3483	NASDAQ	VRNT	Wed, Mar 16, 2016	18.05	18.18	17.67	17.83
3482	NASDAQ	VRNT	Tue, Mar 15, 2016	18.23	18.23	18.23	18.17
3481	NASDAQ	VRNT	Mon, Mar 14, 2016	18.13	18.33	17.97	18.23
3480	NASDAQ	VRNT	Fri, Mar 11, 2016	18.28	18.47	17.82	18.13
3479	NASDAQ	VRNT	Thu, Mar 10, 2016	18.50	18.65	17.96	18.45
3478	NASDAQ	VRNT	Wed, Mar 9, 2016	18.99	18.99	18.99	18.45
3477	NASDAQ	VRNT	Tue, Mar 8, 2016	19.11	19.23	18.81	19.30
3476	NASDAQ	VRNT	Mon, Mar 7, 2016	19.03	19.30	18.92	19.30
3475	NASDAQ	VRNT	Fri, Mar 4, 2016	19.16	19.16	19.16	19.18
3474	NASDAQ	VRNT	Thu, Mar 3, 2016	19.08	19.08	19.08	19.16
3473	NASDAQ	VRNT	Wed, Mar 2, 2016	18.83	19.09	18.55	18.90
3472	NASDAQ	VRNT	Tue, Mar 1, 2016	18.10	18.10	18.10	18.10
3471	NASDAQ	VRNT	Mon, Feb 29, 2016	18.11	18.45	17.84	18.10
3470	NASDAQ	VRNT	Fri, Feb 26, 2016	17.89	18.14	17.70	18.11
3469	NASDAQ	VRNT	Thu, Feb 25, 2016	17.74	17.82	17.38	17.80
3468	NASDAQ	VRNT	Wed, Feb 24, 2016	17.16	17.72	16.04	17.68
3467	NASDAQ	VRNT	Tue, Feb 23, 2016	17.35	17.70	17.33	17.44
3466	NASDAQ	VRNT	Mon, Feb 22, 2016	17.43	17.91	17.38	17.46
3465	NASDAQ	VRNT	Fri, Feb 19, 2016	16.47	17.42	16.32	17.36
3464	NASDAQ	VRNT	Thu, Feb 18, 2016	16.21	16.55	16.11	16.50
3463	NASDAQ	VRNT	Wed, Feb 17, 2016	15.96	16.30	15.90	16.21
3462	NASDAQ	VRNT	Tue, Feb 16, 2016	15.87	16.27	15.63	15.82
3461	NASDAQ	VRNT	Fri, Feb 12, 2016	15.62	16.21	15.43	15.63
3460	NASDAQ	VRNT	Thu, Feb 11, 2016	15.96	16.28	15.16	15.50
3459	NASDAQ	VRNT	Wed, Feb 10, 2016	16.23	16.75	16.13	16.20
3458	NASDAQ	VRNT	Tue, Feb 9, 2016	16.30	16.63	15.87	16.09
3457	NASDAQ	VRNT	Mon, Feb 8, 2016	16.81	17.12	16.15	16.46
3456	NASDAQ	VRNT	Fri, Feb 5, 2016	17.83	19.10	16.93	17.03
3455	NASDAQ	VRNT	Thu, Feb 4, 2016	18.14	18.36	17.80	17.84
3454	NASDAQ	VRNT	Wed, Feb 3, 2016	18.40	18.40	17.89	18.14
3453	NASDAQ	VRNT	Tue, Feb 2, 2016	18.50	18.59	18.18	18.24
3452	NASDAQ	VRNT	Mon, Feb 1, 2016	18.53	18.72	18.38	18.66
3451	NASDAQ	VRNT	Fri, Jan 29, 2016	18.33	18.96	18.33	18.65
3450	NASDAQ	VRNT	Thu, Jan 28, 2016	18.80	18.80	18.26	18.29
3449	NASDAQ	VRNT	Wed, Jan 27, 2016	18.81	18.98	18.46	18.54
3448	NASDAQ	VRNT	Tue, Jan 26, 2016	18.61	18.94	18.51	18.89
3447	NASDAQ	VRNT	Mon, Jan 25, 2016	19.09	19.20	18.44	18.49
3446	NASDAQ	VRNT	Fri, Jan 22, 2016	19.32	19.50	18.84	19.20
3445	NASDAQ	VRNT	Thu, Jan 21, 2016	18.87	19.39	18.44	19.06
3444	NASDAQ	VRNT	Wed, Jan 20, 2016	18.48	19.07	18.14	18.84
3443	NASDAQ	VRNT	Tue, Jan 19, 2016	19.37	19.42	18.60	18.89
3442	NASDAQ	VRNT	Fri, Jan 15, 2016	18.89	19.18	18.67	19.16
3441	NASDAQ	VRNT	Thu, Jan 14, 2016	19.29	19.69	18.92	19.50
3440	NASDAQ	VRNT	Wed, Jan 13, 2016	20.10	20.23	19.13	19.19
3439	NASDAQ	VRNT	Tue, Jan 12, 2016	19.95	20.17	19.77	20.01
3438	NASDAQ	VRNT	Mon, Jan 11, 2016	19.84	20.02	19.70	19.87
3437	NASDAQ	VRNT	Fri, Jan 8, 2016	20.03	20.47	19.73	19.83
3436	NASDAQ	VRNT	Thu, Jan 7, 2016	20.28	20.47	19.86	19.94
3435	NASDAQ	VRNT	Wed, Jan 6, 2016	20.39	20.67	20.28	20.64
3434	NASDAQ	VRNT	Tue, Jan 5, 2016	20.54	21.07	20.47	20.69
3433	NASDAQ	VRNT	Mon, Jan 4, 2016	20.29	20.48	20.12	20.42
3432	NASDAQ	VRNT	Thu, Dec 31, 2015	20.91	21.02	20.64	20.66
3431	NASDAQ	VRNT	Wed, Dec 30, 2015	21.02	21.38	21.00	21.02
3430	NASDAQ	VRNT	Tue, Dec 29, 2015	21.19	21.39	20.86	21.08
3429	NASDAQ	VRNT	Mon, Dec 28, 2015	20.94	21.16	20.74	21.13
3428	NASDAQ	VRNT	Thu, Dec 24, 2015	20.70	21.10	20.67	20.95
3427	NASDAQ	VRNT	Wed, Dec 23, 2015	20.65	20.93	20.51	20.78
3426	NASDAQ	VRNT	Tue, Dec 22, 2015	20.48	20.67	20.30	20.57
3425	NASDAQ	VRNT	Mon, Dec 21, 2015	20.52	20.52	20.29	20.47
3424	NASDAQ	VRNT	Fri, Dec 18, 2015	20.91	21.05	20.38	20.42
3423	NASDAQ	VRNT	Thu, Dec 17, 2015	21.17	21.29	20.83	21.07
3422	NASDAQ	VRNT	Wed, Dec 16, 2015	20.84	21.17	20.75	21.08
3421	NASDAQ	VRNT	Tue, Dec 15, 2015	20.50	20.77	20.39	20.66
3420	NASDAQ	VRNT	Mon, Dec 14, 2015	20.50	20.64	20.32	20.37
3419	NASDAQ	VRNT	Fri, Dec 11, 2015	20.33	20.70	20.33	20.43
3418	NASDAQ	VRNT	Thu, Dec 10, 2015	20.51	20.70	19.87	20.63
3417	NASDAQ	VRNT	Wed, Dec 9, 2015	20.37	20.65	20.35	20.56
3416	NASDAQ	VRNT	Tue, Dec 8, 2015	20.40	20.66	20.12	20.42
3415	NASDAQ	VRNT	Mon, Dec 7, 2015	20.36	20.81	19.98	20.50
3414	NASDAQ	VRNT	Fri, Dec 4, 2015	20.21	20.72	20.06	20.43
3413	NASDAQ	VRNT	Thu, Dec 3, 2015	20.77	21.01	19.98	20.37
3412	NASDAQ	VRNT	Wed, Dec 2, 2015	23.97	23.99	23.43	23.66
3411	NASDAQ	VRNT	Tue, Dec 1, 2015	23.98	24.06	23.65	23.89
3410	NASDAQ	VRNT	Mon, Nov 30, 2015	23.94	24.07	23.70	23.86
3409	NASDAQ	VRNT	Fri, Nov 27, 2015	24.13	24.17	23.81	23.91
3408	NASDAQ	VRNT	Wed, Nov 25, 2015	24.13	24.23	23.89	24.14
3407	NASDAQ	VRNT	Tue, Nov 24, 2015	23.81	24.08	23.74	24.01
3406	NASDAQ	VRNT	Mon, Nov 23, 2015	24.01	24.12	23.74	23.79
3405	NASDAQ	VRNT	Fri, Nov 20, 2015	24.80	24.80	23.88	23.94
3404	NASDAQ	VRNT	Thu, Nov 19, 2015	24.86	25.15	24.38	24.64
3403	NASDAQ	VRNT	Wed, Nov 18, 2015	24.08	24.93	23.84	24.90
3402	NASDAQ	VRNT	Tue, Nov 17, 2015	23.68	24.19	23.61	23.92
3401	NASDAQ	VRNT	Mon, Nov 16, 2015	23.44	24.36	23.37	23.61
3400	NASDAQ	VRNT	Fri, Nov 13, 2015	23.80	23.80	23.16	23.20
3399	NASDAQ	VRNT	Thu, Nov 12, 2015	23.96	24.08	23.87	23.94
3398	NASDAQ	VRNT	Wed, Nov 11, 2015	24.48	25.11	22.66	24.18
3397	NASDAQ	VRNT	Tue, Nov 10, 2015	24.16	24.52	24.10	24.46
3396	NASDAQ	VRNT	Mon, Nov 9, 2015	24.40	24.46	24.09	24.28
3395	NASDAQ	VRNT	Fri, Nov 6, 2015	24.31	24.51	24.25	24.41
3394	NASDAQ	VRNT	Thu, Nov 5, 2015	24.33	24.51	24.25	24.41
3393	NASDAQ	VRNT	Wed, Nov 4, 2015	24.97	25.31	24.15	24.23
3392	NASDAQ	VRNT	Tue, Nov 3, 2015	24.59	24.96	24.31	24.95
3391	NASDAQ	VRNT	Mon, Nov 2, 2015	24.30	24.68	24.21	24.66
3390	NASDAQ	VRNT	Fri, Oct 30, 2015	24.08	24.28	23.94	24.23
3389	NASDAQ	VRNT	Thu, Oct 29, 2015	24.23	24.39	23.92	24.11
3388	NASDAQ	VRNT	Wed, Oct 28, 2015	23.94	24.35	23.75	24.32
3387	NASDAQ	VRNT	Tue, Oct 27, 2015	23.71	24.00	23.51	23.87
3386	NASDAQ	VRNT	Mon, Oct 26, 2015	23.82	23.94	23.65	23.76
3385	NASDAQ	VRNT	Fri, Oct 23, 2015	23.87	23.93	23.64	23.87
3384	NASDAQ	VRNT	Thu, Oct 22, 2015	23.86	24.04	23.48	23.60
3383	NASDAQ	VRNT	Wed, Oct 21, 2015	23.29	24.82	23.16	23.74
3382	NASDAQ	VRNT	Tue, Oct 20, 2015	23.37	23.53	22.97	23.13
3381	NASDAQ	VRNT	Mon, Oct 19, 2015	22.97	23.41	22.93	23.31
3380	NASDAQ	VRNT	Fri, Oct 16, 2015	22.97	23.15	22.88	23.10
3379	NASDAQ	VRNT	Thu, Oct 15, 2015	22.42	22.96	22.39	22.89
3378	NASDAQ	VRNT	Wed, Oct 14, 2015	22.24	22.70	22.20	22.33
3377	NASDAQ	VRNT	Tue, Oct 13, 2015	22.50	22.78	22.16	22.22
3376	NASDAQ	VRNT	Mon, Oct 12, 2015	22.63	23.16	22.44	22.57
3375	NASDAQ	VRNT	Fri, Oct 9, 2015	22.03	22.66	21.99	22.61
3374	NASDAQ	VRNT	Thu, Oct 8, 2015	22.29	22.62	21.95	21.97
3373	NASDAQ	VRNT	Wed, Oct 7, 2015	22.85	23.30	22.34	22.41
3372	NASDAQ	VRNT	Tue, Oct 6, 2015	22.52	22.82	22.49	22.67
3371	NASDAQ	VRNT	Mon, Oct 5, 2015	22.18	22.85	22.14	22.59
3370	NASDAQ	VRNT	Fri, Oct 2, 2015	21.85	22.09	21.71	22.08
3369	NASDAQ	VRNT	Thu, Oct 1, 2015	21.97	22.16	21.69	22.02
3368	NASDAQ	VRNT	Wed, Sep 30, 2015	21.45	22.01	21.30	21.98
3367	NASDAQ	VRNT	Tue, Sep 29, 2015	21.38	21.92	21.06	21.24
3366	NASDAQ	VRNT	Mon, Sep 28, 2015	21.55	21.78	20.83	20.85
3365	NASDAQ	VRNT	Fri, Sep 25, 2015	22.23	22.23	21.59	21.67
3364	NASDAQ	VRNT	Thu, Sep 24, 2015	22.15	22.24	21.84	22.00
3363	NASDAQ	VRNT	Wed, Sep 23, 2015	22.77	22.77	22.29	22.32
3362	NASDAQ	VRNT	Tue, Sep 22, 2015	22.97	23.11	22.37	22.65
3361	NASDAQ	VRNT	Mon, Sep 21, 2015	23.36	23.36	23.02	23.11
3360	NASDAQ	VRNT	Fri, Sep 18, 2015	23.41	23.61	23.17	23.19
3359	NASDAQ	VRNT	Thu, Sep 17, 2015	23.90	24.11	23.70	23.75
3358	NASDAQ	VRNT	Wed, Sep 16, 2015	24.05	24.08	23.84	23.95
3357	NASDAQ	VRNT	Tue, Sep 15, 2015	23.74	24.06	23.71	23.97
3356	NASDAQ	VRNT	Mon, Sep 14, 2015	23.67	23.91	23.60	23.81
3355	NASDAQ	VRNT	Fri, Sep 11, 2015	23.80	23.91	23.55	23.62
3354	NASDAQ	VRNT	Thu, Sep 10, 2015	24.18	24.35	23.83	23.88
3353	NASDAQ	VRNT	Wed, Sep 9, 2015	24.93	25.08	24.43	24.44
3352	NASDAQ	VRNT	Tue, Sep 8, 2015	24.46	24.91	24.28	24.88
3351	NASDAQ	VRNT	Fri, Sep 4, 2015	24.50	24.83	24.20	24.23
3350	NASDAQ	VRNT	Thu, Sep 3, 2015	24.96	25.42	23.89	24.81
3349	NASDAQ	VRNT	Wed, Sep 2, 2015	26.66	27.55	26.10	26.32
3348	NASDAQ	VRNT	Tue, Sep 1, 2015	26.78	27.07	26.43	26.48
3347	NASDAQ	VRNT	Mon, Aug 31, 2015	27.09	27.42	26.92	27.16
3346	NASDAQ	VRNT	Fri, Aug 28, 2015	27.08	27.44	26.99	27.12
3345	NASDAQ	VRNT	Thu, Aug 27, 2015	27.85	28.03	27.10	27.29
3344	NASDAQ	VRNT	Wed, Aug 26, 2015	27.94	27.95	26.90	27.61
3343	NASDAQ	VRNT	Tue, Aug 25, 2015	28.18	28.27	27.31	27.41
3342	NASDAQ	VRNT	Mon, Aug 24, 2015	27.27	28.39	26.22	27.37
3341	NASDAQ	VRNT	Fri, Aug 21, 2015	28.36	28.78	28.25	28.43
3340	NASDAQ	VRNT	Thu, Aug 20, 2015	29.41	29.66	28.81	28.82
3339	NASDAQ	VRNT	Wed, Aug 19, 2015	29.66	29.86	29.47	29.73
3338	NASDAQ	VRNT	Tue, Aug 18, 2015	30.21	30.32	29.75	29.80
3337	NASDAQ	VRNT	Mon, Aug 17, 2015	29.43	30.40	29.22	30.20
3336	NASDAQ	VRNT	Fri, Aug 14, 2015	29.32	29.73	29.32	29.54
3335	NASDAQ	VRNT	Thu, Aug 13, 2015	29.48	29.66	29.20	29.30
3334	NASDAQ	VRNT	Wed, Aug 12, 2015	28.82	29.59	28.57	29.54
3333	NASDAQ	VRNT	Tue, Aug 11, 2015	29.26	29.53	29.02	29.13
3332	NASDAQ	VRNT	Mon, Aug 10, 2015	29.28	29.56	29.25	29.46
3331	NASDAQ	VRNT	Fri, Aug 7, 2015	28.90	29.18	28.60	29.09
3330	NASDAQ	VRNT	Thu, Aug 6, 2015	29.54	29.56	28.94	29.02
3329	NASDAQ	VRNT	Wed, Aug 5, 2015	29.60	29.94	29.39	29.41
3328	NASDAQ	VRNT	Tue, Aug 4, 2015	29.72	29.86	29.41	29.48
3327	NASDAQ	VRNT	Mon, Aug 3, 2015	29.75	29.75	29.33	29.65
3326	NASDAQ	VRNT	Fri, Jul 31, 2015	29.50	29.93	29.30	29.65
3325	NASDAQ	VRNT	Thu, Jul 30, 2015	29.47	29.67	29.23	29.54
3324	NASDAQ	VRNT	Wed, Jul 29, 2015	29.63	29.76	29.27	29.62
3323	NASDAQ	VRNT	Tue, Jul 28, 2015	29.64	29.77	29.06	29.72
3322	NASDAQ	VRNT	Mon, Jul 27, 2015	29.81	29.96	29.30	29.52
3321	NASDAQ	VRNT	Fri, Jul 24, 2015	30.63	30.63	30.00	30.08
3320	NASDAQ	VRNT	Thu, Jul 23, 2015	30.97	31.06	30.44	30.52
3319	NASDAQ	VRNT	Wed, Jul 22, 2015	30.66	31.02	30.63	30.92
3318	NASDAQ	VRNT	Tue, Jul 21, 2015	30.98	31.16	30.59	30.80
3317	NASDAQ	VRNT	Mon, Jul 20, 2015	31.32	31.43	31.02	31.06
3316	NASDAQ	VRNT	Fri, Jul 17, 2015	31.33	31.41	31.13	31.26
3315	NASDAQ	VRNT	Thu, Jul 16, 2015	31.43	31.57	31.16	31.40
3314	NASDAQ	VRNT	Wed, Jul 15, 2015	31.55	31.74	31.15	31.19
3313	NASDAQ	VRNT	Tue, Jul 14, 2015	31.20	31.83	31.07	31.57
3312	NASDAQ	VRNT	Mon, Jul 13, 2015	31.03	31.31	30.98	31.14
3311	NASDAQ	VRNT	Fri, Jul 10, 2015	31.00	31.07	30.64	31.00
3310	NASDAQ	VRNT	Thu, Jul 9, 2015	30.76	31.06	30.48	30.73
3309	NASDAQ	VRNT	Wed, Jul 8, 2015	30.30	30.48	30.05	30.44
3308	NASDAQ	VRNT	Tue, Jul 7, 2015	30.38	30.55	29.85	30.50
3307	NASDAQ	VRNT	Mon, Jul 6, 2015	30.36	30.55	30.20	30.38
3306	NASDAQ	VRNT	Thu, Jul 2, 2015	31.06	31.06	30.42	30.71
3305	NASDAQ	VRNT	Wed, Jul 1, 2015	31.27	31.31	30.86	30.94
3304	NASDAQ	VRNT	Tue, Jun 30, 2015	30.74	30.99	30.48	30.94
3303	NASDAQ	VRNT	Mon, Jun 29, 2015	30.92	31.29	30.64	30.65
3302	NASDAQ	VRNT	Fri, Jun 26, 2015	31.59	31.59	30.98	31.45
3301	NASDAQ	VRNT	Thu, Jun 25, 2015	31.63	31.65	31.31	31.49
3300	NASDAQ	VRNT	Wed, Jun 24, 2015	31.73	31.88	31.32	31.49
3299	NASDAQ	VRNT	Tue, Jun 23, 2015	31.73	31.92	31.60	31.90
3298	NASDAQ	VRNT	Mon, Jun 22, 2015	32.09	32.12	31.59	31.85
3297	NASDAQ	VRNT	Fri, Jun 19, 2015	32.05	32.32	31.98	32.06
3296	NASDAQ	VRNT	Thu, Jun 18, 2015	31.86	32.21	31.74	32.15
3295	NASDAQ	VRNT	Wed, Jun 17, 2015	32.09	32.50	31.86	31.86
3294	NASDAQ	VRNT	Tue, Jun 16, 2015	31.54	32.30	31.48	32.02
3293	NASDAQ	VRNT	Mon, Jun 15, 2015	31.34	32.03	31.27	31.89
3292	NASDAQ	VRNT	Fri, Jun 12, 2015	32.33	32.50	32.25	32.48
3291	NASDAQ	VRNT	Thu, Jun 11, 2015	32.25	32.71	31.94	32.53
3290	NASDAQ	VRNT	Wed, Jun 10, 2015	31.82	32.18	31.55	32.09
3289	NASDAQ	VRNT	Tue, Jun 9, 2015	31.72	31.91	31.48	31.57
3288	NASDAQ	VRNT	Mon, Jun 8, 2015	32.65	32.84	31.58	31.64
3287	NASDAQ	VRNT	Fri, Jun 5, 2015	32.40	32.67	31.94	32.66
3286	NASDAQ	VRNT	Thu, Jun 4, 2015	32.98	33.70	32.02	32.33
3285	NASDAQ	VRNT	Wed, Jun 3, 2015	33.26	33.84	32.88	33.79
3284	NASDAQ	VRNT	Tue, Jun 2, 2015	33.10	33.36	32.76	33.02
3283	NASDAQ	VRNT	Mon, Jun 1, 2015	33.07	33.53	32.72	33.26
3282	NASDAQ	VRNT	Fri, May 29, 2015	33.36	33.58	32.62	32.94
3281	NASDAQ	VRNT	Thu, May 28, 2015	33.13	33.52	33.05	33.51
3280	NASDAQ	VRNT	Wed, May 27, 2015	32.40	33.37	32.29	33.26
3279	NASDAQ	VRNT	Tue, May 26, 2015	32.82	32.88	32.37	32.40
3278	NASDAQ	VRNT	Fri, May 22, 2015	32.80	33.31	32.66	32.96
3277	NASDAQ	VRNT	Thu, May 21, 2015	32.91	32.91	32.50	32.79
3276	NASDAQ	VRNT	Wed, May 20, 2015	33.09	33.09	32.71	32.86
3275	NASDAQ	VRNT	Tue, May 19, 2015	33.62	33.62	33.05	33.09
3274	NASDAQ	VRNT	Mon, May 18, 2015	33.05	33.65	32.99	33.50
3273	NASDAQ	VRNT	Fri, May 15, 2015	33.11	33.33	32.94	33.18
3272	NASDAQ	VRNT	Thu, May 14, 2015	32.36	33.08	32.14	33.07
3271	NASDAQ	VRNT	Wed, May 13, 2015	32.21	32.61	32.08	32.26
3270	NASDAQ	VRNT	Tue, May 12, 2015	32.40	32.47	31.89	32.20
3269	NASDAQ	VRNT	Mon, May 11, 2015	32.23	32.85	32.23	32.65
3268	NASDAQ	VRNT	Fri, May 8, 2015	32.44	32.56	32.12	32.17
3267	NASDAQ	VRNT	Thu, May 7, 2015	31.57	32.13	31.57	32.04
3266	NASDAQ	VRNT	Wed, May 6, 2015	31.60	31.91	31.23	31.62
3265	NASDAQ	VRNT	Tue, May 5, 2015	31.69	31.96	31.21	31.54
3264	NASDAQ	VRNT	Mon, May 4, 2015	31.48	31.84	31.48	31.81
3263	NASDAQ	VRNT	Fri, May 1, 2015	31.33	31.58	31.10	31.37
3262	NASDAQ	VRNT	Thu, Apr 30, 2015	31.78	32.01	31.07	31.29
3261	NASDAQ	VRNT	Wed, Apr 29, 2015	32.00	32.25	31.83	32.01
3260	NASDAQ	VRNT	Tue, Apr 28, 2015	32.17	32.40	31.76	32.04
3259	NASDAQ	VRNT	Mon, Apr 27, 2015	32.56	32.64	31.99	32.03
3258	NASDAQ	VRNT	Fri, Apr 24, 2015	32.60	32.79	32.30	32.54
3257	NASDAQ	VRNT	Thu, Apr 23, 2015	32.72	32.86	32.36	32.60
3256	NASDAQ	VRNT	Wed, Apr 22, 2015	32.77	32.98	32.44	32.71
3255	NASDAQ	VRNT	Tue, Apr 21, 2015	32.94	32.96	32.68	32.82
3254	NASDAQ	VRNT	Mon, Apr 20, 2015	32.68	32.97	32.34	32.86
3253	NASDAQ	VRNT	Fri, Apr 17, 2015	32.70	32.70	32.30	32.48
3252	NASDAQ	VRNT	Thu, Apr 16, 2015	32.27	32.99	32.21	32.94
3251	NASDAQ	VRNT	Wed, Apr 15, 2015	32.09	32.53	32.00	32.43
3250	NASDAQ	VRNT	Tue, Apr 14, 2015	31.85	32.10	31.80	31.95
3249	NASDAQ	VRNT	Mon, Apr 13, 2015	32.09	32.26	31.81	31.93
3248	NASDAQ	VRNT	Fri, Apr 10, 2015	32.27	32.39	32.06	32.12
3247	NASDAQ	VRNT	Thu, Apr 9, 2015	32.37	32.52	32.04	32.27
3246	NASDAQ	VRNT	Wed, Apr 8, 2015	32.07	32.54	31.91	32.45
3245	NASDAQ	VRNT	Tue, Apr 7, 2015	32.27	32.52	32.01	32.12
3244	NASDAQ	VRNT	Mon, Apr 6, 2015	31.90	32.53	31.51	32.33
3243	NASDAQ	VRNT	Thu, Apr 2, 2015	31.85	32.10	31.63	32.07
3242	NASDAQ	VRNT	Wed, Apr 1, 2015	31.61	31.80	31.01	31.73
3241	NASDAQ	VRNT	Tue, Mar 31, 2015	31.75	31.84	31.42	31.54
3240	NASDAQ	VRNT	Mon, Mar 30, 2015	32.00	32.12	31.67	31.79
3239	NASDAQ	VRNT	Fri, Mar 27, 2015	31.59	32.33	31.47	31.93
3238	NASDAQ	VRNT	Thu, Mar 26, 2015	29.12	31.80	28.36	31.69
3237	NASDAQ	VRNT	Wed, Mar 25, 2015	30.14	30.38	29.67	29.86
3236	NASDAQ	VRNT	Tue, Mar 24, 2015	30.93	30.93	30.04	30.18
3235	NASDAQ	VRNT	Mon, Mar 23, 2015	31.03	31.19	30.51	30.83
3234	NASDAQ	VRNT	Fri, Mar 20, 2015	31.52	31.57	30.97	31.06
3233	NASDAQ	VRNT	Thu, Mar 19, 2015	31.17	31.74	31.13	31.37
3232	NASDAQ	VRNT	Wed, Mar 18, 2015	30.67	31.41	30.62	31.12
3231	NASDAQ	VRNT	Tue, Mar 17, 2015	30.49	30.80	30.37	30.66
3230	NASDAQ	VRNT	Mon, Mar 16, 2015	30.26	30.71	30.26	30.60
3229	NASDAQ	VRNT	Fri, Mar 13, 2015	30.00	30.21	29.69	30.06
3228	NASDAQ	VRNT	Thu, Mar 12, 2015	29.69	30.05	29.51	29.97
3227	NASDAQ	VRNT	Wed, Mar 11, 2015	29.76	29.95	29.39	29.55
3226	NASDAQ	VRNT	Tue, Mar 10, 2015	30.16	30.39	29.55	29.66
3225	NASDAQ	VRNT	Mon, Mar 9, 2015	30.38	30.71	30.13	30.53
3224	NASDAQ	VRNT	Fri, Mar 6, 2015	30.23	30.42	29.98	30.41
3223	NASDAQ	VRNT	Thu, Mar 5, 2015	30.31	30.54	30.15	30.45
3222	NASDAQ	VRNT	Wed, Mar 4, 2015	30.35	30.54	30.21	30.39
3221	NASDAQ	VRNT	Tue, Mar 3, 2015	31.25	31.25	30.50	30.61
3220	NASDAQ	VRNT	Mon, Mar 2, 2015	31.12	31.30	30.72	31.28
3219	NASDAQ	VRNT	Fri, Feb 27, 2015	30.56	31.30	30.45	31.00
3218	NASDAQ	VRNT	Thu, Feb 26, 2015	30.62	30.69	30.46	30.62
3217	NASDAQ	VRNT	Wed, Feb 25, 2015	30.04	30.73	30.02	30.69
3216	NASDAQ	VRNT	Tue, Feb 24, 2015	29.92	30.23	29.80	30.15
3215	NASDAQ	VRNT	Mon, Feb 23, 2015	29.70	30.03	29.54	29.98
3214	NASDAQ	VRNT	Fri, Feb 20, 2015	29.50	29.76	29.06	29.66
3213	NASDAQ	VRNT	Thu, Feb 19, 2015	29.29	29.77	29.21	29.43
3212	NASDAQ	VRNT	Wed, Feb 18, 2015	28.81	29.38	28.65	29.29
3211	NASDAQ	VRNT	Tue, Feb 17, 2015	28.30	28.85	28.29	28.78
3210	NASDAQ	VRNT	Fri, Feb 13, 2015	28.20	28.45	27.99	28.34
3209	NASDAQ	VRNT	Thu, Feb 12, 2015	28.28	28.36	28.09	28.22
3208	NASDAQ	VRNT	Wed, Feb 11, 2015	28.27	28.33	28.06	28.16
3207	NASDAQ	VRNT	Tue, Feb 10, 2015	28.23	28.27	27.92	28.25
3206	NASDAQ	VRNT	Mon, Feb 9, 2015	28.08	28.25	27.81	28.04
3205	NASDAQ	VRNT	Fri, Feb 6, 2015	28.56	28.83	28.14	28.27
3204	NASDAQ	VRNT	Thu, Feb 5, 2015	28.27	28.87	28.13	28.56
3203	NASDAQ	VRNT	Wed, Feb 4, 2015	27.77	28.36	27.77	28.09
3202	NASDAQ	VRNT	Tue, Feb 3, 2015	27.52	28.10	27.52	27.83
3201	NASDAQ	VRNT	Mon, Feb 2, 2015	27.22	27.58	26.89	27.35
3200	NASDAQ	VRNT	Fri, Jan 30, 2015	27.18	27.35	26.93	27.19
3199	NASDAQ	VRNT	Thu, Jan 29, 2015	27.70	27.71	26.91	27.30
3198	NASDAQ	VRNT	Wed, Jan 28, 2015	28.26	28.29	27.69	27.73
3197	NASDAQ	VRNT	Tue, Jan 27, 2015	28.00	28.20	27.58	28.00
3196	NASDAQ	VRNT	Mon, Jan 26, 2015	28.70	29.02	28.25	28.37
3195	NASDAQ	VRNT	Fri, Jan 23, 2015	28.78	29.12	28.67	28.69
3194	NASDAQ	VRNT	Thu, Jan 22, 2015	28.51	28.83	28.10	28.78
3193	NASDAQ	VRNT	Wed, Jan 21, 2015	28.12	28.51	28.01	28.29
3192	NASDAQ	VRNT	Tue, Jan 20, 2015	28.02	28.52	27.84	28.26
3191	NASDAQ	VRNT	Fri, Jan 16, 2015	27.45	28.08	27.32	27.98
3190	NASDAQ	VRNT	Thu, Jan 15, 2015	28.20	28.42	27.22	27.54
3189	NASDAQ	VRNT	Wed, Jan 14, 2015	28.03	28.52	27.76	28.19
3188	NASDAQ	VRNT	Tue, Jan 13, 2015	28.57	29.03	28.00	28.46
3187	NASDAQ	VRNT	Mon, Jan 12, 2015	28.77	28.77	28.23	28.41
3186	NASDAQ	VRNT	Fri, Jan 9, 2015	29.15	29.28	28.68	28.71
3185	NASDAQ	VRNT	Thu, Jan 8, 2015	29.13	29.15	28.74	29.15
3184	NASDAQ	VRNT	Wed, Jan 7, 2015	29.04	29.45	28.61	28.78
3183	NASDAQ	VRNT	Tue, Jan 6, 2015	29.24	29.26	28.41	28.81
3182	NASDAQ	VRNT	Mon, Jan 5, 2015	29.48	29.77	29.05	29.20
3181	NASDAQ	VRNT	Fri, Jan 2, 2015	29.73	30.05	29.26	29.63
3180	NASDAQ	VRNT	Wed, Dec 31, 2014	29.97	30.24	29.66	29.68
3179	NASDAQ	VRNT	Tue, Dec 30, 2014	30.04	30.17	29.67	29.83
3178	NASDAQ	VRNT	Mon, Dec 29, 2014	30.25	30.41	29.82	30.05
3177	NASDAQ	VRNT	Fri, Dec 26, 2014	30.46	30.46	29.93	30.30
3176	NASDAQ	VRNT	Wed, Dec 24, 2014	30.05	30.21	29.93	30.16
3175	NASDAQ	VRNT	Tue, Dec 23, 2014	30.43	30.53	29.95	30.05
3174	NASDAQ	VRNT	Mon, Dec 22, 2014	29.93	30.33	29.85	30.19
3173	NASDAQ	VRNT	Fri, Dec 19, 2014	29.78	30.18	29.49	29.93
3172	NASDAQ	VRNT	Thu, Dec 18, 2014	29.72	29.78	29.42	29.77
3171	NASDAQ	VRNT	Wed, Dec 17, 2014	28.65	29.28	28.25	29.18
3170	NASDAQ	VRNT	Tue, Dec 16, 2014	29.01	29.23	28.47	28.50
3169	NASDAQ	VRNT	Mon, Dec 15, 2014	29.10	29.26	28.59	28.87
3168	NASDAQ	VRNT	Fri, Dec 12, 2014	29.01	29.44	28.69	29.05
3167	NASDAQ	VRNT	Thu, Dec 11, 2014	29.44	29.84	29.23	29.38
3166	NASDAQ	VRNT	Wed, Dec 10, 2014	29.96	30.02	29.26	29.30
3165	NASDAQ	VRNT	Tue, Dec 9, 2014	29.41	30.09	29.21	29.99
3164	NASDAQ	VRNT	Mon, Dec 8, 2014	30.08	30.37	29.62	29.84
3163	NASDAQ	VRNT	Fri, Dec 5, 2014	30.29	30.53	30.06	30.30
3162	NASDAQ	VRNT	Thu, Dec 4, 2014	29.03	30.51	28.79	30.37
3161	NASDAQ	VRNT	Wed, Dec 3, 2014	30.82	31.07	30.28	31.03
3160	NASDAQ	VRNT	Tue, Dec 2, 2014	30.39	31.01	30.39	30.89
3159	NASDAQ	VRNT	Mon, Dec 1, 2014	31.00	31.09	30.42	30.45
3158	NASDAQ	VRNT	Fri, Nov 28, 2014	30.76	31.08	30.52	30.65
3157	NASDAQ	VRNT	Wed, Nov 26, 2014	30.55	30.74	30.44	30.72
3156	NASDAQ	VRNT	Tue, Nov 25, 2014	30.30	30.63	30.25	30.44
3155	NASDAQ	VRNT	Mon, Nov 24, 2014	29.93	30.45	29.92	30.29
3154	NASDAQ	VRNT	Fri, Nov 21, 2014	30.50	30.69	29.90	29.92
3153	NASDAQ	VRNT	Thu, Nov 20, 2014	29.50	30.08	29.48	30.04
3152	NASDAQ	VRNT	Wed, Nov 19, 2014	30.02	30.11	29.65	29.74
3151	NASDAQ	VRNT	Tue, Nov 18, 2014	29.95	30.42	29.95	29.96
3150	NASDAQ	VRNT	Mon, Nov 17, 2014	29.70	30.08	29.68	29.91
3149	NASDAQ	VRNT	Fri, Nov 14, 2014	29.76	29.92	29.64	29.84
3148	NASDAQ	VRNT	Thu, Nov 13, 2014	29.27	30.10	29.26	30.05
3147	NASDAQ	VRNT	Wed, Nov 12, 2014	30.25	30.27	29.84	30.17
3146	NASDAQ	VRNT	Tue, Nov 11, 2014	30.11	30.38	30.00	30.35
3145	NASDAQ	VRNT	Mon, Nov 10, 2014	30.02	30.22	29.84	30.18
3144	NASDAQ	VRNT	Fri, Nov 7, 2014	29.79	30.15	29.79	30.04
3143	NASDAQ	VRNT	Thu, Nov 6, 2014	29.51	30.15	29.51	29.94
3142	NASDAQ	VRNT	Wed, Nov 5, 2014	29.54	29.71	29.13	29.48
3141	NASDAQ	VRNT	Tue, Nov 4, 2014	29.34	29.77	29.22	29.31
3140	NASDAQ	VRNT	Mon, Nov 3, 2014	29.47	29.53	29.04	29.35
3139	NASDAQ	VRNT	Fri, Oct 31, 2014	29.48	29.48	28.94	29.28
3138	NASDAQ	VRNT	Thu, Oct 30, 2014	28.17	28.96	28.02	28.84
3137	NASDAQ	VRNT	Wed, Oct 29, 2014	28.35	28.52	28.17	28.44
3136	NASDAQ	VRNT	Tue, Oct 28, 2014	27.96	28.27	27.86	28.25
3135	NASDAQ	VRNT	Mon, Oct 27, 2014	27.57	27.84	27.36	27.80
3134	NASDAQ	VRNT	Fri, Oct 24, 2014	27.77	27.80	27.50	27.76
3133	NASDAQ	VRNT	Thu, Oct 23, 2014	27.51	28.04	27.27	27.65
3132	NASDAQ	VRNT	Wed, Oct 22, 2014	27.76	28.00	27.07	27.25
3131	NASDAQ	VRNT	Tue, Oct 21, 2014	27.67	27.83	27.33	27.64
3130	NASDAQ	VRNT	Mon, Oct 20, 2014	26.69	27.54	26.65	27.53
3129	NASDAQ	VRNT	Fri, Oct 17, 2014	26.99	27.31	26.59	26.89
3128	NASDAQ	VRNT	Thu, Oct 16, 2014	26.36	27.13	26.32	26.57
3127	NASDAQ	VRNT	Wed, Oct 15, 2014	26.46	26.91	25.93	26.78
3126	NASDAQ	VRNT	Tue, Oct 14, 2014	26.69	27.38	26.62	26.90
3125	NASDAQ	VRNT	Mon, Oct 13, 2014	26.74	26.99	25.90	26.26
3124	NASDAQ	VRNT	Fri, Oct 10, 2014	27.09	27.45	26.75	26.76
3123	NASDAQ	VRNT	Thu, Oct 9, 2014	28.37	28.44	27.27	27.29
3122	NASDAQ	VRNT	Wed, Oct 8, 2014	28.05	28.39	27.36	28.37
3121	NASDAQ	VRNT	Tue, Oct 7, 2014	28.50	28.60	28.13	28.15
3120	NASDAQ	VRNT	Mon, Oct 6, 2014	28.77	28.93	28.49	28.74
3119	NASDAQ	VRNT	Fri, Oct 3, 2014	28.07	28.80	27.97	28.74
3118	NASDAQ	VRNT	Thu, Oct 2, 2014	27.63	27.88	27.20	27.78
3117	NASDAQ	VRNT	Wed, Oct 1, 2014	28.32	28.44	27.53	27.60
3116	NASDAQ	VRNT	Tue, Sep 30, 2014	28.54	29.07	28.30	28.32
3115	NASDAQ	VRNT	Mon, Sep 29, 2014	27.73	28.63	27.50	28.52
3114	NASDAQ	VRNT	Fri, Sep 26, 2014	27.92	28.22	27.55	27.99
3113	NASDAQ	VRNT	Thu, Sep 25, 2014	27.77	27.81	27.01	27.02
3112	NASDAQ	VRNT	Wed, Sep 24, 2014	27.23	28.01	27.09	27.89
3111	NASDAQ	VRNT	Tue, Sep 23, 2014	27.47	27.71	27.24	27.24
3110	NASDAQ	VRNT	Mon, Sep 22, 2014	27.92	28.01	27.51	27.53
3109	NASDAQ	VRNT	Fri, Sep 19, 2014	28.48	28.79	27.75	28.06
3108	NASDAQ	VRNT	Thu, Sep 18, 2014	27.51	28.49	27.49	28.41
3107	NASDAQ	VRNT	Wed, Sep 17, 2014	27.24	27.41	27.01	27.30
3106	NASDAQ	VRNT	Tue, Sep 16, 2014	27.15	27.30	26.77	27.18
3105	NASDAQ	VRNT	Mon, Sep 15, 2014	27.40	27.59	26.87	27.19
3104	NASDAQ	VRNT	Fri, Sep 12, 2014	27.50	27.50	27.15	27.35
3103	NASDAQ	VRNT	Thu, Sep 11, 2014	27.40	27.58	27.14	27.42
3102	NASDAQ	VRNT	Wed, Sep 10, 2014	27.60	27.70	27.27	27.49
3101	NASDAQ	VRNT	Tue, Sep 9, 2014	28.39	28.44	27.54	27.60
3100	NASDAQ	VRNT	Mon, Sep 8, 2014	27.68	28.46	27.65	28.39
3099	NASDAQ	VRNT	Fri, Sep 5, 2014	27.27	28.18	26.79	27.77
3098	NASDAQ	VRNT	Thu, Sep 4, 2014	25.91	26.26	25.72	26.03
3097	NASDAQ	VRNT	Wed, Sep 3, 2014	26.09	26.27	25.77	25.84
3096	NASDAQ	VRNT	Tue, Sep 2, 2014	25.57	26.13	25.51	25.93
3095	NASDAQ	VRNT	Fri, Aug 29, 2014	25.40	25.63	25.29	25.53
3094	NASDAQ	VRNT	Thu, Aug 28, 2014	25.23	25.42	24.98	25.34
3093	NASDAQ	VRNT	Wed, Aug 27, 2014	25.44	25.72	25.16	25.30
3092	NASDAQ	VRNT	Tue, Aug 26, 2014	25.43	25.55	25.14	25.52
3091	NASDAQ	VRNT	Mon, Aug 25, 2014	25.80	25.80	25.27	25.35
3090	NASDAQ	VRNT	Fri, Aug 22, 2014	25.58	25.78	25.26	25.58
3089	NASDAQ	VRNT	Thu, Aug 21, 2014	25.24	25.59	25.03	25.56
3088	NASDAQ	VRNT	Wed, Aug 20, 2014	25.16	25.38	25.06	25.27
3087	NASDAQ	VRNT	Tue, Aug 19, 2014	25.19	25.37	25.07	25.30
3086	NASDAQ	VRNT	Mon, Aug 18, 2014	24.96	25.21	24.95	25.21
3085	NASDAQ	VRNT	Fri, Aug 15, 2014	25.19	25.20	24.55	24.77
3084	NASDAQ	VRNT	Thu, Aug 14, 2014	24.90	24.98	24.82	24.97
3083	NASDAQ	VRNT	Wed, Aug 13, 2014	24.68	24.96	24.52	24.78
3082	NASDAQ	VRNT	Tue, Aug 12, 2014	24.76	24.99	24.38	24.59
3081	NASDAQ	VRNT	Mon, Aug 11, 2014	24.53	25.11	24.40	24.80
3080	NASDAQ	VRNT	Fri, Aug 8, 2014	24.18	24.51	24.18	24.45
3079	NASDAQ	VRNT	Thu, Aug 7, 2014	24.13	24.32	23.98	24.17
3078	NASDAQ	VRNT	Wed, Aug 6, 2014	23.74	24.39	23.70	24.12
3077	NASDAQ	VRNT	Tue, Aug 5, 2014	23.78	24.06	23.73	23.89
3076	NASDAQ	VRNT	Mon, Aug 4, 2014	23.90	24.12	23.78	23.99
3075	NASDAQ	VRNT	Fri, Aug 1, 2014	23.96	24.03	23.37	23.82
3074	NASDAQ	VRNT	Thu, Jul 31, 2014	24.30	24.50	23.84	23.91
3073	NASDAQ	VRNT	Wed, Jul 30, 2014	24.48	24.72	24.10	24.63
3072	NASDAQ	VRNT	Tue, Jul 29, 2014	24.19	24.58	24.07	24.41
3071	NASDAQ	VRNT	Mon, Jul 28, 2014	24.29	24.32	24.00	24.16
3070	NASDAQ	VRNT	Fri, Jul 25, 2014	24.05	24.35	23.95	24.22
3069	NASDAQ	VRNT	Thu, Jul 24, 2014	24.44	24.68	24.23	24.28
3068	NASDAQ	VRNT	Wed, Jul 23, 2014	24.88	24.90	24.42	24.46
3067	NASDAQ	VRNT	Tue, Jul 22, 2014	24.31	25.05	24.17	24.79
3066	NASDAQ	VRNT	Mon, Jul 21, 2014	24.13	24.24	23.96	24.17
3065	NASDAQ	VRNT	Fri, Jul 18, 2014	23.82	24.33	23.80	24.25
3064	NASDAQ	VRNT	Thu, Jul 17, 2014	24.17	24.50	23.89	23.91
3063	NASDAQ	VRNT	Wed, Jul 16, 2014	24.70	24.70	24.24	24.43
3062	NASDAQ	VRNT	Tue, Jul 15, 2014	24.69	24.88	24.43	24.56
3061	NASDAQ	VRNT	Mon, Jul 14, 2014	24.71	24.94	24.56	24.79
3060	NASDAQ	VRNT	Fri, Jul 11, 2014	24.33	24.39	24.14	24.38
3059	NASDAQ	VRNT	Thu, Jul 10, 2014	24.11	24.57	24.03	24.37
3058	NASDAQ	VRNT	Wed, Jul 9, 2014	24.87	24.96	24.56	24.62
3057	NASDAQ	VRNT	Tue, Jul 8, 2014	24.95	24.99	24.50	24.72
3056	NASDAQ	VRNT	Mon, Jul 7, 2014	25.41	25.51	24.85	25.03
3055	NASDAQ	VRNT	Thu, Jul 3, 2014	25.51	25.77	25.35	25.59
3054	NASDAQ	VRNT	Wed, Jul 2, 2014	25.05	25.76	25.01	25.45
3053	NASDAQ	VRNT	Tue, Jul 1, 2014	25.08	25.39	24.96	25.21
3052	NASDAQ	VRNT	Mon, Jun 30, 2014	25.04	25.16	24.82	24.98
3051	NASDAQ	VRNT	Fri, Jun 27, 2014	25.11	25.41	25.03	25.24
3050	NASDAQ	VRNT	Thu, Jun 26, 2014	25.33	25.41	25.05	25.33
3049	NASDAQ	VRNT	Wed, Jun 25, 2014	24.96	25.46	24.96	25.29
3048	NASDAQ	VRNT	Tue, Jun 24, 2014	25.29	25.46	24.96	25.06
3047	NASDAQ	VRNT	Mon, Jun 23, 2014	25.45	25.61	25.13	25.29
3046	NASDAQ	VRNT	Fri, Jun 20, 2014	25.42	25.92	25.42	25.67
3045	NASDAQ	VRNT	Thu, Jun 19, 2014	25.48	25.49	25.15	25.48
3044	NASDAQ	VRNT	Wed, Jun 18, 2014	25.33	25.58	25.23	25.48
3043	NASDAQ	VRNT	Tue, Jun 17, 2014	25.23	25.57	25.06	25.26
3042	NASDAQ	VRNT	Mon, Jun 16, 2014	24.71	25.39	24.73	25.38
3041	NASDAQ	VRNT	Fri, Jun 13, 2014	24.85	25.09	24.60	25.07
3040	NASDAQ	VRNT	Thu, Jun 12, 2014	24.66	24.86	24.43	24.59
3039	NASDAQ	VRNT	Wed, Jun 11, 2014	25.08	25.08	24.74	24.90
3038	NASDAQ	VRNT	Tue, Jun 10, 2014	25.26	25.59	24.45	25.13
3037	NASDAQ	VRNT	Mon, Jun 9, 2014	25.97	26.78	25.85	26.41
3036	NASDAQ	VRNT	Fri, Jun 6, 2014	26.36	26.43	25.79	26.05
3035	NASDAQ	VRNT	Thu, Jun 5, 2014	26.33	27.09	25.97	26.06
3034	NASDAQ	VRNT	Wed, Jun 4, 2014	23.43	23.85	23.30	23.73
3033	NASDAQ	VRNT	Tue, Jun 3, 2014	23.20	23.78	23.00	23.59
3032	NASDAQ	VRNT	Mon, Jun 2, 2014	23.60	23.80	23.31	23.47
3031	NASDAQ	VRNT	Fri, May 30, 2014	23.68	23.69	23.41	23.60
3030	NASDAQ	VRNT	Thu, May 29, 2014	23.68	23.74	23.48	23.55
3029	NASDAQ	VRNT	Wed, May 28, 2014	23.59	23.64	23.41	23.51
3028	NASDAQ	VRNT	Tue, May 27, 2014	23.51	23.64	23.38	23.60
3027	NASDAQ	VRNT	Fri, May 23, 2014	22.99	23.41	22.85	23.38
3026	NASDAQ	VRNT	Thu, May 22, 2014	22.67	23.02	22.54	22.96
3025	NASDAQ	VRNT	Wed, May 21, 2014	22.40	22.66	22.26	22.55
3024	NASDAQ	VRNT	Tue, May 20, 2014	22.37	22.48	22.09	22.32
3023	NASDAQ	VRNT	Mon, May 19, 2014	21.80	22.39	21.57	22.39
3022	NASDAQ	VRNT	Fri, May 16, 2014	21.62	21.93	21.39	21.89
3021	NASDAQ	VRNT	Thu, May 15, 2014	21.55	21.78	21.24	21.66
3020	NASDAQ	VRNT	Wed, May 14, 2014	21.80	21.89	21.46	21.59
3019	NASDAQ	VRNT	Tue, May 13, 2014	22.51	22.51	21.71	21.81
3018	NASDAQ	VRNT	Mon, May 12, 2014	21.79	22.59	21.79	22.48
3017	NASDAQ	VRNT	Fri, May 9, 2014	21.36	21.79	21.21	21.78
3016	NASDAQ	VRNT	Thu, May 8, 2014	21.46	21.95	21.29	21.47
3015	NASDAQ	VRNT	Wed, May 7, 2014	21.49	21.71	21.11	21.48
3014	NASDAQ	VRNT	Tue, May 6, 2014	21.90	22.00	21.51	21.51
3013	NASDAQ	VRNT	Mon, May 5, 2014	21.87	22.11	21.69	21.90
3012	NASDAQ	VRNT	Fri, May 2, 2014	22.07	22.33	21.97	22.08
3011	NASDAQ	VRNT	Thu, May 1, 2014	22.21	22.43	21.57	21.94
3010	NASDAQ	VRNT	Wed, Apr 30, 2014	21.98	22.33	21.54	22.29
3009	NASDAQ	VRNT	Tue, Apr 29, 2014	21.97	22.13	21.81	22.01
3008	NASDAQ	VRNT	Mon, Apr 28, 2014	22.20	22.49	21.64	21.95
3007	NASDAQ	VRNT	Fri, Apr 25, 2014	22.59	22.72	21.99	22.11
3006	NASDAQ	VRNT	Thu, Apr 24, 2014	23.10	23.10	22.52	22.75
3005	NASDAQ	VRNT	Wed, Apr 23, 2014	23.42	23.42	22.93	22.97
3004	NASDAQ	VRNT	Tue, Apr 22, 2014	23.02	23.47	22.91	23.43
3003	NASDAQ	VRNT	Mon, Apr 21, 2014	23.11	23.11	22.75	22.98
3002	NASDAQ	VRNT	Thu, Apr 17, 2014	22.91	23.18	22.71	23.07
3001	NASDAQ	VRNT	Wed, Apr 16, 2014	22.98	23.25	22.63	22.91
3000	NASDAQ	VRNT	Tue, Apr 15, 2014	22.67	22.87	22.15	22.72
2999	NASDAQ	VRNT	Mon, Apr 14, 2014	22.90	23.06	22.32	22.58
2998	NASDAQ	VRNT	Fri, Apr 11, 2014	22.67	22.96	22.41	22.62
2997	NASDAQ	VRNT	Thu, Apr 10, 2014	23.50	23.78	22.77	22.90
2996	NASDAQ	VRNT	Wed, Apr 9, 2014	23.56	23.72	23.36	23.59
2995	NASDAQ	VRNT	Tue, Apr 8, 2014	22.96	23.68	22.90	23.41
2994	NASDAQ	VRNT	Mon, Apr 7, 2014	23.47	23.86	22.84	23.06
2993	NASDAQ	VRNT	Fri, Apr 4, 2014	24.30	24.44	23.40	23.66
2992	NASDAQ	VRNT	Thu, Apr 3, 2014	24.70	24.71	24.27	24.27
2991	NASDAQ	VRNT	Wed, Apr 2, 2014	25.33	25.40	24.60	24.76
2990	NASDAQ	VRNT	Tue, Apr 1, 2014	25.44	25.46	24.29	25.09
2989	NASDAQ	VRNT	Mon, Mar 31, 2014	23.40	24.35	23.24	23.90
2988	NASDAQ	VRNT	Fri, Mar 28, 2014	23.15	23.67	23.10	23.20
2987	NASDAQ	VRNT	Thu, Mar 27, 2014	23.29	23.62	22.73	23.19
2986	NASDAQ	VRNT	Wed, Mar 26, 2014	24.05	24.22	23.09	23.14
2985	NASDAQ	VRNT	Tue, Mar 25, 2014	24.22	24.43	23.49	23.80
2984	NASDAQ	VRNT	Mon, Mar 24, 2014	24.41	24.46	23.74	24.04
2983	NASDAQ	VRNT	Fri, Mar 21, 2014	24.13	24.49	24.02	24.24
2982	NASDAQ	VRNT	Thu, Mar 20, 2014	23.82	24.11	23.74	24.00
2981	NASDAQ	VRNT	Wed, Mar 19, 2014	24.03	24.07	23.76	23.91
2980	NASDAQ	VRNT	Tue, Mar 18, 2014	23.45	24.00	23.45	24.00
2979	NASDAQ	VRNT	Mon, Mar 17, 2014	23.46	23.81	23.25	23.52
2978	NASDAQ	VRNT	Fri, Mar 14, 2014	23.11	23.42	22.94	23.25
2977	NASDAQ	VRNT	Thu, Mar 13, 2014	23.56	23.56	23.07	23.13
2976	NASDAQ	VRNT	Wed, Mar 12, 2014	23.52	23.52	23.18	23.41
2975	NASDAQ	VRNT	Tue, Mar 11, 2014	24.11	24.21	23.53	23.61
2974	NASDAQ	VRNT	Mon, Mar 10, 2014	23.91	24.06	23.72	24.03
2973	NASDAQ	VRNT	Fri, Mar 7, 2014	24.28	24.44	23.82	23.89
2972	NASDAQ	VRNT	Thu, Mar 6, 2014	24.18	24.27	24.07	24.11
2971	NASDAQ	VRNT	Wed, Mar 5, 2014	24.02	24.12	23.85	24.01
2970	NASDAQ	VRNT	Tue, Mar 4, 2014	23.76	24.29	23.45	24.09
2969	NASDAQ	VRNT	Mon, Mar 3, 2014	23.70	24.00	23.35	23.45
2968	NASDAQ	VRNT	Fri, Feb 28, 2014	24.14	24.27	23.63	23.84
2967	NASDAQ	VRNT	Thu, Feb 27, 2014	24.02	24.17	23.87	24.02
2966	NASDAQ	VRNT	Wed, Feb 26, 2014	23.85	24.25	23.85	24.01
2965	NASDAQ	VRNT	Tue, Feb 25, 2014	24.30	24.33	23.63	23.84
2964	NASDAQ	VRNT	Mon, Feb 24, 2014	23.99	24.31	23.89	24.18
2963	NASDAQ	VRNT	Fri, Feb 21, 2014	23.52	23.86	23.35	23.84
2962	NASDAQ	VRNT	Thu, Feb 20, 2014	23.26	23.43	23.08	23.34
2961	NASDAQ	VRNT	Wed, Feb 19, 2014	23.51	23.81	23.22	23.23
2960	NASDAQ	VRNT	Tue, Feb 18, 2014	23.35	23.77	23.35	23.64
2959	NASDAQ	VRNT	Fri, Feb 14, 2014	23.35	23.43	23.13	23.36
2958	NASDAQ	VRNT	Thu, Feb 13, 2014	23.19	23.45	23.10	23.34
2957	NASDAQ	VRNT	Wed, Feb 12, 2014	23.15	23.69	23.10	23.33
2956	NASDAQ	VRNT	Tue, Feb 11, 2014	22.65	23.18	22.63	23.10
2955	NASDAQ	VRNT	Mon, Feb 10, 2014	22.49	22.61	22.20	22.59
2954	NASDAQ	VRNT	Fri, Feb 7, 2014	22.42	22.65	22.32	22.46
2953	NASDAQ	VRNT	Thu, Feb 6, 2014	22.41	22.69	22.30	22.38
2952	NASDAQ	VRNT	Wed, Feb 5, 2014	22.47	22.70	22.10	22.39
2951	NASDAQ	VRNT	Tue, Feb 4, 2014	22.67	22.85	22.39	22.48
2950	NASDAQ	VRNT	Mon, Feb 3, 2014	23.21	23.31	22.34	22.56
2949	NASDAQ	VRNT	Fri, Jan 31, 2014	22.71	23.17	22.55	23.14
2948	NASDAQ	VRNT	Thu, Jan 30, 2014	23.29	23.60	22.93	23.28
2947	NASDAQ	VRNT	Wed, Jan 29, 2014	23.24	23.45	22.22	23.14
2946	NASDAQ	VRNT	Tue, Jan 28, 2014	23.54	23.62	23.29	23.52
2945	NASDAQ	VRNT	Mon, Jan 27, 2014	24.09	24.09	23.34	23.37
2944	NASDAQ	VRNT	Fri, Jan 24, 2014	24.03	24.08	23.61	23.67
2943	NASDAQ	VRNT	Thu, Jan 23, 2014	24.07	24.24	24.07	24.22
2942	NASDAQ	VRNT	Wed, Jan 22, 2014	24.09	24.35	24.03	24.25
2941	NASDAQ	VRNT	Tue, Jan 21, 2014	24.44	24.44	24.02	24.15
2940	NASDAQ	VRNT	Fri, Jan 17, 2014	24.74	24.95	24.25	24.28
2939	NASDAQ	VRNT	Thu, Jan 16, 2014	24.13	24.83	24.08	24.70
2938	NASDAQ	VRNT	Wed, Jan 15, 2014	23.10	23.56	23.10	23.39
2937	NASDAQ	VRNT	Tue, Jan 14, 2014	22.87	23.11	22.72	22.99
2936	NASDAQ	VRNT	Mon, Jan 13, 2014	23.27	23.27	22.82	22.86
2935	NASDAQ	VRNT	Fri, Jan 10, 2014	23.09	23.42	22.95	23.40
2934	NASDAQ	VRNT	Thu, Jan 9, 2014	23.26	23.34	22.93	23.07
2933	NASDAQ	VRNT	Wed, Jan 8, 2014	23.45	23.66	23.28	23.32
2932	NASDAQ	VRNT	Tue, Jan 7, 2014	23.68	23.92	23.55	23.58
2931	NASDAQ	VRNT	Mon, Jan 6, 2014	22.21	23.78	22.07	23.59
2930	NASDAQ	VRNT	Fri, Jan 3, 2014	21.78	21.85	21.57	21.60
2929	NASDAQ	VRNT	Thu, Jan 2, 2014	21.87	21.87	21.57	21.77
2928	NASDAQ	VRNT	Tue, Dec 31, 2013	21.90	21.94	21.74	21.87
2927	NASDAQ	VRNT	Mon, Dec 30, 2013	21.84	22.07	21.80	21.92
2926	NASDAQ	VRNT	Fri, Dec 27, 2013	21.75	21.99	21.59	21.92
2925	NASDAQ	VRNT	Thu, Dec 26, 2013	21.48	21.70	21.35	21.63
2924	NASDAQ	VRNT	Tue, Dec 24, 2013	21.41	21.52	21.22	21.44
2923	NASDAQ	VRNT	Mon, Dec 23, 2013	21.27	21.48	21.04	21.42
2922	NASDAQ	VRNT	Fri, Dec 20, 2013	20.97	21.31	20.68	21.26
2921	NASDAQ	VRNT	Thu, Dec 19, 2013	20.97	21.16	20.83	20.87
2920	NASDAQ	VRNT	Wed, Dec 18, 2013	20.71	20.97	20.48	20.94
2919	NASDAQ	VRNT	Tue, Dec 17, 2013	20.80	20.81	20.56	20.70
2918	NASDAQ	VRNT	Mon, Dec 16, 2013	20.84	21.13	20.81	20.87
2917	NASDAQ	VRNT	Fri, Dec 13, 2013	20.57	20.76	20.45	20.69
2916	NASDAQ	VRNT	Thu, Dec 12, 2013	20.59	20.59	20.38	20.47
2915	NASDAQ	VRNT	Wed, Dec 11, 2013	20.78	20.94	20.57	20.63
2914	NASDAQ	VRNT	Tue, Dec 10, 2013	20.80	21.06	20.66	20.81
2913	NASDAQ	VRNT	Mon, Dec 9, 2013	20.46	20.91	20.45	20.90
2912	NASDAQ	VRNT	Fri, Dec 6, 2013	19.86	20.51	19.77	20.38
2911	NASDAQ	VRNT	Thu, Dec 5, 2013	19.84	20.34	19.48	19.67
2910	NASDAQ	VRNT	Wed, Dec 4, 2013	19.49	19.55	19.12	19.30
2909	NASDAQ	VRNT	Tue, Dec 3, 2013	20.12	20.12	19.07	19.55
2908	NASDAQ	VRNT	Mon, Dec 2, 2013	19.35	19.35	19.03	19.07
2907	NASDAQ	VRNT	Fri, Nov 29, 2013	19.44	19.47	19.26	19.31
2906	NASDAQ	VRNT	Wed, Nov 27, 2013	19.07	19.51	18.97	19.32
2905	NASDAQ	VRNT	Tue, Nov 26, 2013	18.77	19.07	18.72	19.00
2904	NASDAQ	VRNT	Mon, Nov 25, 2013	18.91	18.92	18.68	18.77
2903	NASDAQ	VRNT	Fri, Nov 22, 2013	18.83	18.91	18.65	18.89
2902	NASDAQ	VRNT	Thu, Nov 21, 2013	18.52	19.16	18.52	18.88
2901	NASDAQ	VRNT	Wed, Nov 20, 2013	18.52	18.60	18.31	18.51
2900	NASDAQ	VRNT	Tue, Nov 19, 2013	18.49	18.57	18.33	18.40
2899	NASDAQ	VRNT	Mon, Nov 18, 2013	18.41	18.69	18.36	18.42
2898	NASDAQ	VRNT	Fri, Nov 15, 2013	18.31	18.48	18.27	18.37
2897	NASDAQ	VRNT	Thu, Nov 14, 2013	18.48	18.52	18.22	18.33
2896	NASDAQ	VRNT	Wed, Nov 13, 2013	18.39	18.59	18.39	18.53
2895	NASDAQ	VRNT	Tue, Nov 12, 2013	18.34	18.49	18.24	18.45
2894	NASDAQ	VRNT	Mon, Nov 11, 2013	18.33	18.44	18.25	18.37
2893	NASDAQ	VRNT	Fri, Nov 8, 2013	18.07	18.36	17.95	18.35
2892	NASDAQ	VRNT	Thu, Nov 7, 2013	18.49	18.49	18.08	18.12
2891	NASDAQ	VRNT	Wed, Nov 6, 2013	18.46	18.51	18.33	18.41
2890	NASDAQ	VRNT	Tue, Nov 5, 2013	18.50	18.54	18.33	18.40
2889	NASDAQ	VRNT	Mon, Nov 4, 2013	18.52	18.59	18.36	18.54
2888	NASDAQ	VRNT	Fri, Nov 1, 2013	18.55	18.64	18.25	18.39
2887	NASDAQ	VRNT	Thu, Oct 31, 2013	18.70	18.75	18.48	18.60
2886	NASDAQ	VRNT	Wed, Oct 30, 2013	19.11	19.18	18.67	18.75
2885	NASDAQ	VRNT	Tue, Oct 29, 2013	18.94	19.11	18.89	19.10
2884	NASDAQ	VRNT	Mon, Oct 28, 2013	19.06	19.07	18.83	18.85
2883	NASDAQ	VRNT	Fri, Oct 25, 2013	19.24	19.24	18.97	19.10
2882	NASDAQ	VRNT	Thu, Oct 24, 2013	19.04	19.24	18.97	19.12
2881	NASDAQ	VRNT	Wed, Oct 23, 2013	19.10	19.27	18.88	18.98
2880	NASDAQ	VRNT	Tue, Oct 22, 2013	19.16	19.30	18.97	19.16
2879	NASDAQ	VRNT	Mon, Oct 21, 2013	19.32	19.42	19.11	19.14
2878	NASDAQ	VRNT	Fri, Oct 18, 2013	19.34	19.34	19.07	19.28
2877	NASDAQ	VRNT	Thu, Oct 17, 2013	18.74	19.28	18.74	19.20
2876	NASDAQ	VRNT	Wed, Oct 16, 2013	18.87	18.94	18.61	18.88
2875	NASDAQ	VRNT	Tue, Oct 15, 2013	19.31	19.31	18.79	18.79
2874	NASDAQ	VRNT	Mon, Oct 14, 2013	19.03	19.44	18.87	19.37
2873	NASDAQ	VRNT	Fri, Oct 11, 2013	18.90	19.09	18.88	19.06
2872	NASDAQ	VRNT	Thu, Oct 10, 2013	18.92	19.07	18.77	19.01
2871	NASDAQ	VRNT	Wed, Oct 9, 2013	18.53	18.86	18.42	18.73
2870	NASDAQ	VRNT	Tue, Oct 8, 2013	19.01	19.34	18.50	18.51
2869	NASDAQ	VRNT	Mon, Oct 7, 2013	19.09	19.31	18.79	18.98
2868	NASDAQ	VRNT	Fri, Oct 4, 2013	18.84	19.37	18.84	19.34
2867	NASDAQ	VRNT	Thu, Oct 3, 2013	18.99	19.02	18.66	18.89
2866	NASDAQ	VRNT	Wed, Oct 2, 2013	19.02	19.15	18.93	19.03
2865	NASDAQ	VRNT	Tue, Oct 1, 2013	18.93	19.15	18.85	19.10
2864	NASDAQ	VRNT	Mon, Sep 30, 2013	18.80	18.96	18.52	18.87
2863	NASDAQ	VRNT	Fri, Sep 27, 2013	18.97	19.10	18.93	18.95
2862	NASDAQ	VRNT	Thu, Sep 26, 2013	19.10	19.20	18.95	19.11
2861	NASDAQ	VRNT	Wed, Sep 25, 2013	19.15	19.35	18.95	19.00
2860	NASDAQ	VRNT	Tue, Sep 24, 2013	19.21	19.23	18.89	19.18
2859	NASDAQ	VRNT	Mon, Sep 23, 2013	19.32	19.46	19.10	19.22
2858	NASDAQ	VRNT	Fri, Sep 20, 2013	19.46	19.53	19.23	19.31
2857	NASDAQ	VRNT	Thu, Sep 19, 2013	19.34	19.50	19.21	19.42
2856	NASDAQ	VRNT	Wed, Sep 18, 2013	19.18	19.43	19.14	19.35
2855	NASDAQ	VRNT	Tue, Sep 17, 2013	18.78	19.32	18.78	19.19
2854	NASDAQ	VRNT	Mon, Sep 16, 2013	19.34	19.49	19.00	19.05
2853	NASDAQ	VRNT	Fri, Sep 13, 2013	19.10	19.37	18.98	19.24
2852	NASDAQ	VRNT	Thu, Sep 12, 2013	18.95	19.10	18.89	19.07
2851	NASDAQ	VRNT	Wed, Sep 11, 2013	18.79	19.06	18.65	18.94
2850	NASDAQ	VRNT	Tue, Sep 10, 2013	18.46	18.79	18.37	18.79
2849	NASDAQ	VRNT	Mon, Sep 9, 2013	18.33	18.54	18.33	18.37
2848	NASDAQ	VRNT	Fri, Sep 6, 2013	18.37	18.46	18.26	18.36
2847	NASDAQ	VRNT	Thu, Sep 5, 2013	18.13	18.38	18.06	18.32
2846	NASDAQ	VRNT	Wed, Sep 4, 2013	18.33	18.58	17.95	18.08
2845	NASDAQ	VRNT	Tue, Sep 3, 2013	17.05	17.32	16.70	16.82
2844	NASDAQ	VRNT	Fri, Aug 30, 2013	17.21	17.31	16.83	16.88
2843	NASDAQ	VRNT	Thu, Aug 29, 2013	16.93	17.30	16.93	17.28
2842	NASDAQ	VRNT	Wed, Aug 28, 2013	17.18	17.31	16.82	16.91
2841	NASDAQ	VRNT	Tue, Aug 27, 2013	17.35	17.46	17.07	17.13
2840	NASDAQ	VRNT	Mon, Aug 26, 2013	17.66	17.86	17.41	17.45
2839	NASDAQ	VRNT	Fri, Aug 23, 2013	17.58	17.84	17.44	17.71
2838	NASDAQ	VRNT	Thu, Aug 22, 2013	17.39	18.03	17.28	17.58
2837	NASDAQ	VRNT	Wed, Aug 21, 2013	17.41	17.62	17.27	17.39
2836	NASDAQ	VRNT	Tue, Aug 20, 2013	17.25	17.61	17.21	17.49
2835	NASDAQ	VRNT	Mon, Aug 19, 2013	17.36	17.58	17.16	17.25
2834	NASDAQ	VRNT	Fri, Aug 16, 2013	17.46	17.62	17.34	17.35
2833	NASDAQ	VRNT	Thu, Aug 15, 2013	18.00	18.00	17.54	17.58
2832	NASDAQ	VRNT	Wed, Aug 14, 2013	18.51	18.51	18.14	18.16
2831	NASDAQ	VRNT	Tue, Aug 13, 2013	18.21	18.59	18.11	18.56
2830	NASDAQ	VRNT	Mon, Aug 12, 2013	17.82	18.16	17.69	18.16
2829	NASDAQ	VRNT	Fri, Aug 9, 2013	18.29	18.31	17.94	17.96
2828	NASDAQ	VRNT	Thu, Aug 8, 2013	18.08	18.29	17.87	18.28
2827	NASDAQ	VRNT	Wed, Aug 7, 2013	18.17	18.25	17.94	17.99
2826	NASDAQ	VRNT	Tue, Aug 6, 2013	18.30	18.36	18.14	18.22
2825	NASDAQ	VRNT	Mon, Aug 5, 2013	18.31	18.48	18.23	18.33
2824	NASDAQ	VRNT	Fri, Aug 2, 2013	18.25	18.42	18.17	18.39
2823	NASDAQ	VRNT	Thu, Aug 1, 2013	18.32	18.43	18.17	18.32
2822	NASDAQ	VRNT	Wed, Jul 31, 2013	18.34	18.40	18.18	18.22
2821	NASDAQ	VRNT	Tue, Jul 30, 2013	18.40	18.43	18.20	18.34
2820	NASDAQ	VRNT	Mon, Jul 29, 2013	18.39	18.54	18.24	18.30
2819	NASDAQ	VRNT	Fri, Jul 26, 2013	18.48	18.59	18.39	18.53
2818	NASDAQ	VRNT	Thu, Jul 25, 2013	18.47	18.59	18.14	18.59
2817	NASDAQ	VRNT	Wed, Jul 24, 2013	18.60	18.79	18.43	18.54
2816	NASDAQ	VRNT	Tue, Jul 23, 2013	18.47	18.65	18.44	18.59
2815	NASDAQ	VRNT	Mon, Jul 22, 2013	18.45	18.56	18.38	18.38
2814	NASDAQ	VRNT	Fri, Jul 19, 2013	18.57	18.64	18.46	18.55
2813	NASDAQ	VRNT	Thu, Jul 18, 2013	18.62	18.69	18.44	18.69
2812	NASDAQ	VRNT	Wed, Jul 17, 2013	18.69	18.83	18.50	18.63
2811	NASDAQ	VRNT	Tue, Jul 16, 2013	18.69	18.86	18.58	18.74
2810	NASDAQ	VRNT	Mon, Jul 15, 2013	18.53	18.81	18.36	18.71
2809	NASDAQ	VRNT	Fri, Jul 12, 2013	18.51	18.78	18.44	18.55
2808	NASDAQ	VRNT	Thu, Jul 11, 2013	18.50	18.56	18.36	18.53
2807	NASDAQ	VRNT	Wed, Jul 10, 2013	18.44	18.49	18.11	18.34
2806	NASDAQ	VRNT	Tue, Jul 9, 2013	18.39	18.62	18.25	18.51
2805	NASDAQ	VRNT	Mon, Jul 8, 2013	18.07	18.37	17.99	18.35
2804	NASDAQ	VRNT	Fri, Jul 5, 2013	18.00	18.09	17.74	18.09
2803	NASDAQ	VRNT	Wed, Jul 3, 2013	17.54	17.89	17.47	17.78
2802	NASDAQ	VRNT	Tue, Jul 2, 2013	17.96	18.02	17.57	17.64
2801	NASDAQ	VRNT	Mon, Jul 1, 2013	17.99	18.24	17.96	18.04
2800	NASDAQ	VRNT	Fri, Jun 28, 2013	18.00	18.35	18.00	18.06
2799	NASDAQ	VRNT	Thu, Jun 27, 2013	17.58	18.33	17.52	18.06
2798	NASDAQ	VRNT	Wed, Jun 26, 2013	17.45	17.57	17.43	17.52
2797	NASDAQ	VRNT	Tue, Jun 25, 2013	17.27	17.43	17.07	17.41
2796	NASDAQ	VRNT	Mon, Jun 24, 2013	17.43	17.66	17.12	17.19
2795	NASDAQ	VRNT	Fri, Jun 21, 2013	17.33	17.81	17.25	17.75
2794	NASDAQ	VRNT	Thu, Jun 20, 2013	17.31	17.34	17.19	17.28
2793	NASDAQ	VRNT	Wed, Jun 19, 2013	17.54	17.59	17.39	17.42
2792	NASDAQ	VRNT	Tue, Jun 18, 2013	17.31	17.57	17.23	17.54
2791	NASDAQ	VRNT	Mon, Jun 17, 2013	17.40	17.44	17.29	17.34
2790	NASDAQ	VRNT	Fri, Jun 14, 2013	17.54	17.55	17.29	17.31
2789	NASDAQ	VRNT	Thu, Jun 13, 2013	17.27	17.59	17.19	17.58
2788	NASDAQ	VRNT	Wed, Jun 12, 2013	17.60	17.66	17.29	17.31
2787	NASDAQ	VRNT	Tue, Jun 11, 2013	17.70	17.82	17.37	17.55
2786	NASDAQ	VRNT	Mon, Jun 10, 2013	18.02	18.05	17.75	17.86
2785	NASDAQ	VRNT	Fri, Jun 7, 2013	18.10	18.15	17.67	18.02
2784	NASDAQ	VRNT	Thu, Jun 6, 2013	17.34	17.95	17.30	17.94
2783	NASDAQ	VRNT	Wed, Jun 5, 2013	17.39	17.43	17.21	17.31
2782	NASDAQ	VRNT	Tue, Jun 4, 2013	16.48	17.52	16.48	17.46
2781	NASDAQ	VRNT	Mon, Jun 3, 2013	17.09	17.38	17.02	17.32
2780	NASDAQ	VRNT	Fri, May 31, 2013	17.30	17.36	16.98	17.10
2779	NASDAQ	VRNT	Thu, May 30, 2013	17.23	17.36	17.23	17.32
2778	NASDAQ	VRNT	Wed, May 29, 2013	17.19	17.33	17.06	17.16
2777	NASDAQ	VRNT	Tue, May 28, 2013	17.35	17.39	17.23	17.34
2776	NASDAQ	VRNT	Fri, May 24, 2013	17.13	17.35	17.07	17.25
2775	NASDAQ	VRNT	Thu, May 23, 2013	17.07	17.28	16.95	17.17
2774	NASDAQ	VRNT	Wed, May 22, 2013	17.67	17.83	17.12	17.21
2773	NASDAQ	VRNT	Tue, May 21, 2013	17.72	17.81	17.63	17.71
2772	NASDAQ	VRNT	Mon, May 20, 2013	17.78	17.91	17.67	17.77
2771	NASDAQ	VRNT	Fri, May 17, 2013	17.83	17.93	17.77	17.88
2770	NASDAQ	VRNT	Thu, May 16, 2013	17.54	17.97	17.52	17.79
2769	NASDAQ	VRNT	Wed, May 15, 2013	17.47	17.68	17.46	17.55
2768	NASDAQ	VRNT	Tue, May 14, 2013	17.45	17.71	17.45	17.54
2767	NASDAQ	VRNT	Mon, May 13, 2013	17.56	17.68	17.30	17.41
2766	NASDAQ	VRNT	Fri, May 10, 2013	17.33	17.69	17.24	17.68
2765	NASDAQ	VRNT	Thu, May 9, 2013	17.47	17.73	17.29	17.32
2764	NASDAQ	VRNT	Wed, May 8, 2013	17.33	17.60	17.33	17.60
2763	NASDAQ	VRNT	Tue, May 7, 2013	17.31	17.45	17.22	17.40
2762	NASDAQ	VRNT	Mon, May 6, 2013	17.29	17.45	17.23	17.24
2761	NASDAQ	VRNT	Fri, May 3, 2013	17.06	17.48	16.94	17.24
2760	NASDAQ	VRNT	Thu, May 2, 2013	16.67	16.96	16.63	16.88
2759	NASDAQ	VRNT	Wed, May 1, 2013	16.82	16.98	16.60	16.65
2758	NASDAQ	VRNT	Tue, Apr 30, 2013	16.76	17.04	16.51	16.83
2757	NASDAQ	VRNT	Mon, Apr 29, 2013	16.77	16.96	16.70	16.74
2756	NASDAQ	VRNT	Fri, Apr 26, 2013	16.93	16.93	16.57	16.66
2755	NASDAQ	VRNT	Thu, Apr 25, 2013	16.78	17.09	16.65	17.00
2754	NASDAQ	VRNT	Wed, Apr 24, 2013	16.83	16.90	16.63	16.77
2753	NASDAQ	VRNT	Tue, Apr 23, 2013	16.85	17.09	16.73	16.87
2752	NASDAQ	VRNT	Mon, Apr 22, 2013	16.68	16.72	16.42	16.69
2751	NASDAQ	VRNT	Fri, Apr 19, 2013	16.78	16.78	16.45	16.69
2750	NASDAQ	VRNT	Thu, Apr 18, 2013	17.01	17.08	16.75	16.80
2749	NASDAQ	VRNT	Wed, Apr 17, 2013	17.39	17.58	16.93	17.04
2748	NASDAQ	VRNT	Tue, Apr 16, 2013	17.16	17.57	17.10	17.56
2747	NASDAQ	VRNT	Mon, Apr 15, 2013	17.45	17.53	17.02	17.07
2746	NASDAQ	VRNT	Fri, Apr 12, 2013	17.49	17.57	17.32	17.52
2745	NASDAQ	VRNT	Thu, Apr 11, 2013	17.83	17.83	17.50	17.52
2744	NASDAQ	VRNT	Wed, Apr 10, 2013	17.69	17.99	17.61	17.90
2743	NASDAQ	VRNT	Tue, Apr 9, 2013	17.58	17.78	17.56	17.61
2742	NASDAQ	VRNT	Mon, Apr 8, 2013	17.71	17.71	17.42	17.58
2741	NASDAQ	VRNT	Fri, Apr 5, 2013	17.72	17.88	17.46	17.72
2740	NASDAQ	VRNT	Thu, Apr 4, 2013	17.84	18.08	17.71	18.00
2739	NASDAQ	VRNT	Wed, Apr 3, 2013	18.08	18.08	17.67	17.87
2738	NASDAQ	VRNT	Tue, Apr 2, 2013	18.33	18.36	18.03	18.11
2737	NASDAQ	VRNT	Mon, Apr 1, 2013	18.67	18.72	18.14	18.28
2736	NASDAQ	VRNT	Thu, Mar 28, 2013	18.61	18.84	18.36	18.61
2735	NASDAQ	VRNT	Wed, Mar 27, 2013	17.74	17.85	17.55	17.74
2734	NASDAQ	VRNT	Tue, Mar 26, 2013	17.92	18.03	17.69	17.85
2733	NASDAQ	VRNT	Mon, Mar 25, 2013	17.94	17.97	17.68	17.78
2732	NASDAQ	VRNT	Fri, Mar 22, 2013	17.80	17.87	17.72	17.87
2731	NASDAQ	VRNT	Thu, Mar 21, 2013	17.75	17.89	17.60	17.78
2730	NASDAQ	VRNT	Wed, Mar 20, 2013	17.88	18.00	17.80	17.92
2729	NASDAQ	VRNT	Tue, Mar 19, 2013	17.92	17.96	17.57	17.81
2728	NASDAQ	VRNT	Mon, Mar 18, 2013	17.82	18.00	17.71	17.92
2727	NASDAQ	VRNT	Fri, Mar 15, 2013	18.20	18.20	17.97	18.00
2726	NASDAQ	VRNT	Thu, Mar 14, 2013	17.98	18.17	17.90	18.16
2725	NASDAQ	VRNT	Wed, Mar 13, 2013	17.94	18.07	17.78	17.88
2724	NASDAQ	VRNT	Tue, Mar 12, 2013	18.22	18.26	17.88	17.97
2723	NASDAQ	VRNT	Mon, Mar 11, 2013	17.86	18.28	17.86	18.27
2722	NASDAQ	VRNT	Fri, Mar 8, 2013	17.95	18.04	17.85	17.96
2721	NASDAQ	VRNT	Thu, Mar 7, 2013	17.85	17.96	17.81	17.88
2720	NASDAQ	VRNT	Wed, Mar 6, 2013	17.95	18.16	17.74	17.90
2719	NASDAQ	VRNT	Tue, Mar 5, 2013	17.83	18.21	17.71	17.95
2718	NASDAQ	VRNT	Mon, Mar 4, 2013	17.45	17.82	17.39	17.79
2717	NASDAQ	VRNT	Fri, Mar 1, 2013	17.48	17.56	17.13	17.44
2716	NASDAQ	VRNT	Thu, Feb 28, 2013	17.44	17.59	17.35	17.40
2715	NASDAQ	VRNT	Wed, Feb 27, 2013	17.27	17.54	17.27	17.41
2714	NASDAQ	VRNT	Tue, Feb 26, 2013	17.46	17.58	17.20	17.30
2713	NASDAQ	VRNT	Mon, Feb 25, 2013	17.75	17.82	17.40	17.42
2712	NASDAQ	VRNT	Fri, Feb 22, 2013	17.68	17.74	17.57	17.72
2711	NASDAQ	VRNT	Thu, Feb 21, 2013	17.57	17.59	17.39	17.58
2710	NASDAQ	VRNT	Wed, Feb 20, 2013	17.57	17.75	17.48	17.57
2709	NASDAQ	VRNT	Tue, Feb 19, 2013	17.45	17.62	17.37	17.57
2708	NASDAQ	VRNT	Fri, Feb 15, 2013	17.61	17.61	17.44	17.47
2707	NASDAQ	VRNT	Thu, Feb 14, 2013	17.58	17.65	17.35	17.45
2706	NASDAQ	VRNT	Wed, Feb 13, 2013	17.47	17.73	17.16	17.67
2705	NASDAQ	VRNT	Tue, Feb 12, 2013	17.50	17.53	17.41	17.44
2704	NASDAQ	VRNT	Mon, Feb 11, 2013	17.37	17.48	17.33	17.47
2703	NASDAQ	VRNT	Fri, Feb 8, 2013	17.45	17.56	17.28	17.36
2702	NASDAQ	VRNT	Thu, Feb 7, 2013	17.33	17.52	17.23	17.39
2701	NASDAQ	VRNT	Wed, Feb 6, 2013	17.27	17.42	17.09	17.39
2700	NASDAQ	VRNT	Tue, Feb 5, 2013	17.35	17.58	17.22	17.34
2699	NASDAQ	VRNT	Mon, Feb 4, 2013	17.52	17.58	17.16	17.30
2698	NASDAQ	VRNT	Fri, Feb 1, 2013	17.34	17.69	17.31	17.62
2697	NASDAQ	VRNT	Thu, Jan 31, 2013	17.15	17.27	17.10	17.21
2696	NASDAQ	VRNT	Wed, Jan 30, 2013	17.27	17.28	17.13	17.15
2695	NASDAQ	VRNT	Tue, Jan 29, 2013	17.39	17.39	17.19	17.28
2694	NASDAQ	VRNT	Mon, Jan 28, 2013	17.28	17.46	17.16	17.43
2693	NASDAQ	VRNT	Fri, Jan 25, 2013	17.23	17.27	17.13	17.21
2692	NASDAQ	VRNT	Thu, Jan 24, 2013	17.11	17.23	16.91	17.14
2691	NASDAQ	VRNT	Wed, Jan 23, 2013	17.43	17.49	17.09	17.13
2690	NASDAQ	VRNT	Tue, Jan 22, 2013	17.84	17.88	17.44	17.52
2689	NASDAQ	VRNT	Fri, Jan 18, 2013	17.46	17.97	17.46	17.88
2688	NASDAQ	VRNT	Thu, Jan 17, 2013	17.32	17.61	17.27	17.52
2687	NASDAQ	VRNT	Wed, Jan 16, 2013	17.20	17.32	17.13	17.28
2686	NASDAQ	VRNT	Tue, Jan 15, 2013	17.07	17.26	16.92	17.19
2685	NASDAQ	VRNT	Mon, Jan 14, 2013	17.25	17.50	17.02	17.23
2684	NASDAQ	VRNT	Fri, Jan 11, 2013	15.77	16.07	15.74	16.04
2683	NASDAQ	VRNT	Thu, Jan 10, 2013	15.79	16.07	15.69	15.82
2682	NASDAQ	VRNT	Wed, Jan 9, 2013	15.20	15.69	15.17	15.68
2681	NASDAQ	VRNT	Tue, Jan 8, 2013	15.33	15.36	15.11	15.20
2680	NASDAQ	VRNT	Mon, Jan 7, 2013	15.29	15.59	15.28	15.37
2679	NASDAQ	VRNT	Fri, Jan 4, 2013	15.58	15.58	15.36	15.37
2678	NASDAQ	VRNT	Thu, Jan 3, 2013	15.42	15.66	15.33	15.54
2677	NASDAQ	VRNT	Wed, Jan 2, 2013	15.27	15.43	15.15	15.43
2676	NASDAQ	VRNT	Mon, Dec 31, 2012	15.13	15.16	14.77	14.95
2675	NASDAQ	VRNT	Fri, Dec 28, 2012	14.62	14.92	14.62	14.81
2674	NASDAQ	VRNT	Thu, Dec 27, 2012	14.83	14.84	14.53	14.64
2673	NASDAQ	VRNT	Wed, Dec 26, 2012	14.84	14.93	14.77	14.80
2672	NASDAQ	VRNT	Mon, Dec 24, 2012	15.03	15.23	14.77	14.84
2671	NASDAQ	VRNT	Fri, Dec 21, 2012	14.61	15.28	14.40	15.03
2670	NASDAQ	VRNT	Thu, Dec 20, 2012	14.80	14.80	14.55	14.66
2669	NASDAQ	VRNT	Wed, Dec 19, 2012	14.58	14.82	14.49	14.74
2668	NASDAQ	VRNT	Tue, Dec 18, 2012	14.34	14.64	14.34	14.53
2667	NASDAQ	VRNT	Mon, Dec 17, 2012	14.05	14.32	14.05	14.32
2666	NASDAQ	VRNT	Fri, Dec 14, 2012	14.03	14.17	14.00	14.03
2665	NASDAQ	VRNT	Thu, Dec 13, 2012	14.15	14.15	13.92	14.06
2664	NASDAQ	VRNT	Wed, Dec 12, 2012	14.21	14.21	14.03	14.14
2663	NASDAQ	VRNT	Tue, Dec 11, 2012	14.01	14.26	13.99	14.14
2662	NASDAQ	VRNT	Mon, Dec 10, 2012	13.92	14.09	13.86	13.92
2661	NASDAQ	VRNT	Fri, Dec 7, 2012	14.05	14.16	13.85	13.94
2660	NASDAQ	VRNT	Thu, Dec 6, 2012	13.66	14.56	13.59	13.99
2659	NASDAQ	VRNT	Wed, Dec 5, 2012	14.16	14.16	13.80	13.82
2658	NASDAQ	VRNT	Tue, Dec 4, 2012	14.07	14.14	13.97	14.12
2657	NASDAQ	VRNT	Mon, Dec 3, 2012	14.26	14.26	14.05	14.07
2656	NASDAQ	VRNT	Fri, Nov 30, 2012	14.07	14.17	13.97	14.14
2655	NASDAQ	VRNT	Thu, Nov 29, 2012	14.05	14.23	13.96	14.01
2654	NASDAQ	VRNT	Wed, Nov 28, 2012	13.50	13.93	13.36	13.89
2653	NASDAQ	VRNT	Tue, Nov 27, 2012	13.31	13.67	13.26	13.56
2652	NASDAQ	VRNT	Mon, Nov 26, 2012	13.25	13.31	13.18	13.30
2651	NASDAQ	VRNT	Fri, Nov 23, 2012	13.20	13.27	13.10	13.26
2650	NASDAQ	VRNT	Wed, Nov 21, 2012	13.01	13.19	12.92	13.19
2649	NASDAQ	VRNT	Tue, Nov 20, 2012	13.06	13.09	12.89	12.99
2648	NASDAQ	VRNT	Mon, Nov 19, 2012	12.88	13.10	12.82	13.10
2647	NASDAQ	VRNT	Fri, Nov 16, 2012	12.78	12.80	12.53	12.74
2646	NASDAQ	VRNT	Thu, Nov 15, 2012	12.66	12.92	12.65	12.80
2645	NASDAQ	VRNT	Wed, Nov 14, 2012	13.21	13.22	12.82	12.89
2644	NASDAQ	VRNT	Tue, Nov 13, 2012	13.37	13.39	13.12	13.17
2643	NASDAQ	VRNT	Mon, Nov 12, 2012	13.69	13.69	13.40	13.43
2642	NASDAQ	VRNT	Fri, Nov 9, 2012	13.49	13.75	13.40	13.67
2641	NASDAQ	VRNT	Thu, Nov 8, 2012	13.48	13.60	13.33	13.56
2640	NASDAQ	VRNT	Wed, Nov 7, 2012	13.62	13.69	13.47	13.47
2639	NASDAQ	VRNT	Tue, Nov 6, 2012	13.54	13.83	13.52	13.77
2638	NASDAQ	VRNT	Mon, Nov 5, 2012	13.70	13.70	13.46	13.50
2637	NASDAQ	VRNT	Fri, Nov 2, 2012	13.81	13.84	13.68	13.73
2636	NASDAQ	VRNT	Thu, Nov 1, 2012	13.92	14.06	13.72	13.73
2635	NASDAQ	VRNT	Wed, Oct 31, 2012	13.55	13.92	13.55	13.89
2634	NASDAQ	VRNT	Fri, Oct 26, 2012	13.61	13.62	13.35	13.57
2633	NASDAQ	VRNT	Thu, Oct 25, 2012	13.68	13.75	13.49	13.58
2632	NASDAQ	VRNT	Wed, Oct 24, 2012	13.61	13.68	13.37	13.55
2631	NASDAQ	VRNT	Tue, Oct 23, 2012	13.57	13.59	13.35	13.58
2630	NASDAQ	VRNT	Mon, Oct 22, 2012	13.69	13.86	13.60	13.67
2629	NASDAQ	VRNT	Fri, Oct 19, 2012	13.83	13.94	13.72	13.79
2628	NASDAQ	VRNT	Thu, Oct 18, 2012	14.01	14.06	13.89	13.96
2627	NASDAQ	VRNT	Wed, Oct 17, 2012	14.23	14.26	13.98	14.00
2626	NASDAQ	VRNT	Tue, Oct 16, 2012	14.09	14.24	14.01	14.20
2625	NASDAQ	VRNT	Mon, Oct 15, 2012	13.99	14.03	13.85	14.01
2624	NASDAQ	VRNT	Fri, Oct 12, 2012	13.98	14.04	13.90	13.92
2623	NASDAQ	VRNT	Thu, Oct 11, 2012	14.09	14.16	13.97	14.01
2622	NASDAQ	VRNT	Wed, Oct 10, 2012	14.00	14.05	13.80	13.96
2621	NASDAQ	VRNT	Tue, Oct 9, 2012	14.08	14.15	13.93	14.04
2620	NASDAQ	VRNT	Mon, Oct 8, 2012	14.05	14.16	14.03	14.10
2619	NASDAQ	VRNT	Fri, Oct 5, 2012	14.30	14.40	14.05	14.13
2618	NASDAQ	VRNT	Thu, Oct 4, 2012	14.05	14.26	13.88	14.26
2617	NASDAQ	VRNT	Wed, Oct 3, 2012	14.01	14.08	13.96	14.01
2616	NASDAQ	VRNT	Tue, Oct 2, 2012	14.03	14.06	13.96	14.02
2615	NASDAQ	VRNT	Mon, Oct 1, 2012	14.07	14.12	13.86	14.00
2614	NASDAQ	VRNT	Fri, Sep 28, 2012	13.74	14.04	13.74	13.98
2613	NASDAQ	VRNT	Thu, Sep 27, 2012	13.64	13.83	13.58	13.82
2612	NASDAQ	VRNT	Wed, Sep 26, 2012	13.88	13.88	13.49	13.60
2611	NASDAQ	VRNT	Tue, Sep 25, 2012	14.21	14.21	13.85	13.88
2610	NASDAQ	VRNT	Mon, Sep 24, 2012	14.10	14.19	13.97	14.16
2609	NASDAQ	VRNT	Fri, Sep 21, 2012	14.04	14.11	13.98	14.03
2608	NASDAQ	VRNT	Thu, Sep 20, 2012	13.98	14.02	13.88	13.90
2607	NASDAQ	VRNT	Wed, Sep 19, 2012	14.11	14.16	13.97	14.07
2606	NASDAQ	VRNT	Tue, Sep 18, 2012	14.11	14.17	14.01	14.14
2605	NASDAQ	VRNT	Mon, Sep 17, 2012	14.31	14.40	14.04	14.17
2604	NASDAQ	VRNT	Fri, Sep 14, 2012	14.38	14.46	14.36	14.42
2603	NASDAQ	VRNT	Thu, Sep 13, 2012	14.26	14.36	14.08	14.34
2602	NASDAQ	VRNT	Wed, Sep 12, 2012	14.16	14.21	14.09	14.20
2601	NASDAQ	VRNT	Tue, Sep 11, 2012	14.16	14.35	13.99	14.07
2600	NASDAQ	VRNT	Mon, Sep 10, 2012	14.44	14.54	14.11	14.15
2599	NASDAQ	VRNT	Fri, Sep 7, 2012	14.47	14.69	14.38	14.53
2598	NASDAQ	VRNT	Thu, Sep 6, 2012	14.26	14.86	14.17	14.40
2597	NASDAQ	VRNT	Wed, Sep 5, 2012	14.46	14.62	14.14	14.14
2596	NASDAQ	VRNT	Tue, Sep 4, 2012	14.54	14.74	14.31	14.63
2595	NASDAQ	VRNT	Fri, Aug 31, 2012	14.71	14.76	14.51	14.58
2594	NASDAQ	VRNT	Thu, Aug 30, 2012	14.56	14.63	14.36	14.57
2593	NASDAQ	VRNT	Wed, Aug 29, 2012	14.47	14.77	14.37	14.70
2592	NASDAQ	VRNT	Tue, Aug 28, 2012	14.55	14.61	14.41	14.48
2591	NASDAQ	VRNT	Mon, Aug 27, 2012	14.87	14.94	14.44	14.53
2590	NASDAQ	VRNT	Fri, Aug 24, 2012	14.77	15.00	14.69	14.77
2589	NASDAQ	VRNT	Thu, Aug 23, 2012	14.77	14.92	14.66	14.86
2588	NASDAQ	VRNT	Wed, Aug 22, 2012	14.76	14.98	14.67	14.77
2587	NASDAQ	VRNT	Tue, Aug 21, 2012	14.87	15.08	14.73	14.81
2586	NASDAQ	VRNT	Mon, Aug 20, 2012	14.77	15.02	14.77	14.85
2585	NASDAQ	VRNT	Fri, Aug 17, 2012	14.60	14.84	14.49	14.76
2584	NASDAQ	VRNT	Thu, Aug 16, 2012	14.16	14.71	14.16	14.63
2583	NASDAQ	VRNT	Wed, Aug 15, 2012	13.95	14.16	13.95	14.15
2582	NASDAQ	VRNT	Tue, Aug 14, 2012	14.21	14.27	13.91	13.95
2581	NASDAQ	VRNT	Mon, Aug 13, 2012	14.46	14.82	14.14	14.19
2580	NASDAQ	VRNT	Fri, Aug 10, 2012	14.27	14.49	14.27	14.46
2579	NASDAQ	VRNT	Thu, Aug 9, 2012	14.17	14.42	14.17	14.28
2578	NASDAQ	VRNT	Wed, Aug 8, 2012	14.30	14.34	14.17	14.20
2577	NASDAQ	VRNT	Tue, Aug 7, 2012	14.26	14.47	14.23	14.34
2576	NASDAQ	VRNT	Mon, Aug 6, 2012	13.77	14.33	13.77	14.14
2575	NASDAQ	VRNT	Fri, Aug 3, 2012	13.55	13.82	13.43	13.76
2574	NASDAQ	VRNT	Thu, Aug 2, 2012	13.33	13.48	13.18	13.37
2573	NASDAQ	VRNT	Wed, Aug 1, 2012	14.13	14.18	13.44	13.44
2572	NASDAQ	VRNT	Tue, Jul 31, 2012	14.33	14.45	14.18	14.21
2571	NASDAQ	VRNT	Mon, Jul 30, 2012	14.59	14.66	14.26	14.34
2570	NASDAQ	VRNT	Fri, Jul 27, 2012	14.36	14.67	14.28	14.61
2569	NASDAQ	VRNT	Thu, Jul 26, 2012	14.60	14.62	14.29	14.33
2568	NASDAQ	VRNT	Wed, Jul 25, 2012	14.61	14.66	14.32	14.39
2567	NASDAQ	VRNT	Tue, Jul 24, 2012	14.63	14.66	14.36	14.51
2566	NASDAQ	VRNT	Mon, Jul 23, 2012	14.40	14.58	14.21	14.57
2565	NASDAQ	VRNT	Fri, Jul 20, 2012	14.48	14.80	14.34	14.66
2564	NASDAQ	VRNT	Thu, Jul 19, 2012	14.71	14.77	14.50	14.53
2563	NASDAQ	VRNT	Wed, Jul 18, 2012	14.51	14.70	14.51	14.62
2562	NASDAQ	VRNT	Tue, Jul 17, 2012	14.62	14.67	14.44	14.57
2561	NASDAQ	VRNT	Mon, Jul 16, 2012	14.73	14.76	14.55	14.64
2560	NASDAQ	VRNT	Fri, Jul 13, 2012	14.67	14.85	14.67	14.78
2559	NASDAQ	VRNT	Thu, Jul 12, 2012	14.53	14.78	14.42	14.66
2558	NASDAQ	VRNT	Wed, Jul 11, 2012	14.70	14.70	14.36	14.67
2557	NASDAQ	VRNT	Tue, Jul 10, 2012	14.97	15.01	14.55	14.64
2556	NASDAQ	VRNT	Mon, Jul 9, 2012	15.08	15.08	14.85	14.90
2555	NASDAQ	VRNT	Fri, Jul 6, 2012	15.12	15.24	15.00	15.14
2554	NASDAQ	VRNT	Thu, Jul 5, 2012	15.30	15.46	15.09	15.32
2553	NASDAQ	VRNT	Tue, Jul 3, 2012	15.20	15.42	15.10	15.42
2552	NASDAQ	VRNT	Mon, Jul 2, 2012	14.98	15.34	14.98	15.33
2551	NASDAQ	VRNT	Fri, Jun 29, 2012	14.77	15.16	14.77	15.03
2550	NASDAQ	VRNT	Thu, Jun 28, 2012	14.47	14.64	14.32	14.64
2549	NASDAQ	VRNT	Wed, Jun 27, 2012	14.56	14.72	14.54	14.70
2548	NASDAQ	VRNT	Tue, Jun 26, 2012	14.42	14.63	14.35	14.59
2547	NASDAQ	VRNT	Mon, Jun 25, 2012	14.44	14.53	14.25	14.49
2546	NASDAQ	VRNT	Fri, Jun 22, 2012	14.53	14.77	14.43	14.68
2545	NASDAQ	VRNT	Thu, Jun 21, 2012	14.59	14.70	14.32	14.43
2544	NASDAQ	VRNT	Wed, Jun 20, 2012	14.65	14.68	14.46	14.64
2543	NASDAQ	VRNT	Tue, Jun 19, 2012	14.26	14.81	14.26	14.70
2542	NASDAQ	VRNT	Mon, Jun 18, 2012	14.26	14.36	14.12	14.21
2541	NASDAQ	VRNT	Fri, Jun 15, 2012	14.11	14.42	14.05	14.34
2540	NASDAQ	VRNT	Thu, Jun 14, 2012	14.08	14.24	13.94	14.17
2539	NASDAQ	VRNT	Wed, Jun 13, 2012	14.34	14.41	14.07	14.13
2538	NASDAQ	VRNT	Tue, Jun 12, 2012	14.50	14.51	14.24	14.42
2537	NASDAQ	VRNT	Mon, Jun 11, 2012	15.09	15.09	14.46	14.47
2536	NASDAQ	VRNT	Fri, Jun 8, 2012	14.67	15.17	14.40	14.99
2535	NASDAQ	VRNT	Thu, Jun 7, 2012	15.02	16.09	14.65	14.70
2534	NASDAQ	VRNT	Wed, Jun 6, 2012	14.61	14.83	14.43	14.82
2533	NASDAQ	VRNT	Tue, Jun 5, 2012	14.03	14.46	14.03	14.46
2532	NASDAQ	VRNT	Mon, Jun 4, 2012	14.12	14.32	13.80	14.12
2531	NASDAQ	VRNT	Fri, Jun 1, 2012	14.40	14.44	14.09	14.11
2530	NASDAQ	VRNT	Thu, May 31, 2012	14.84	15.03	14.54	14.63
2529	NASDAQ	VRNT	Wed, May 30, 2012	14.92	14.94	14.64	14.79
2528	NASDAQ	VRNT	Tue, May 29, 2012	15.08	15.30	14.91	15.11
2527	NASDAQ	VRNT	Fri, May 25, 2012	14.77	15.01	14.76	14.92
2526	NASDAQ	VRNT	Thu, May 24, 2012	15.04	15.14	14.65	14.80
2525	NASDAQ	VRNT	Wed, May 23, 2012	15.24	15.25	14.73	14.99
2524	NASDAQ	VRNT	Tue, May 22, 2012	15.04	15.45	15.03	15.36
2523	NASDAQ	VRNT	Mon, May 21, 2012	14.40	15.09	14.32	15.07
2522	NASDAQ	VRNT	Fri, May 18, 2012	15.14	15.16	14.29	14.40
2521	NASDAQ	VRNT	Thu, May 17, 2012	15.43	15.54	15.19	15.19
2520	NASDAQ	VRNT	Wed, May 16, 2012	15.31	15.54	15.28	15.41
2519	NASDAQ	VRNT	Tue, May 15, 2012	15.14	15.37	15.11	15.23
2518	NASDAQ	VRNT	Mon, May 14, 2012	14.99	15.27	14.95	15.20
2517	NASDAQ	VRNT	Fri, May 11, 2012	14.95	15.25	14.95	15.19
2516	NASDAQ	VRNT	Thu, May 10, 2012	15.19	15.25	15.02	15.15
2515	NASDAQ	VRNT	Wed, May 9, 2012	14.86	15.24	14.77	15.12
2514	NASDAQ	VRNT	Tue, May 8, 2012	15.00	15.13	14.83	15.03
2513	NASDAQ	VRNT	Mon, May 7, 2012	15.13	15.25	15.04	15.13
2512	NASDAQ	VRNT	Fri, May 4, 2012	15.47	15.51	15.15	15.20
2511	NASDAQ	VRNT	Thu, May 3, 2012	15.80	15.81	15.49	15.54
2510	NASDAQ	VRNT	Wed, May 2, 2012	15.73	15.89	15.54	15.89
2509	NASDAQ	VRNT	Tue, May 1, 2012	15.67	16.14	15.56	15.82
2508	NASDAQ	VRNT	Mon, Apr 30, 2012	15.50	15.59	15.29	15.40
2507	NASDAQ	VRNT	Fri, Apr 27, 2012	15.59	15.68	15.45	15.54
2506	NASDAQ	VRNT	Thu, Apr 26, 2012	15.66	15.76	15.51	15.58
2505	NASDAQ	VRNT	Wed, Apr 25, 2012	15.53	15.78	15.41	15.66
2504	NASDAQ	VRNT	Tue, Apr 24, 2012	15.36	15.38	15.22	15.35
2503	NASDAQ	VRNT	Mon, Apr 23, 2012	15.35	15.42	15.25	15.41
2502	NASDAQ	VRNT	Fri, Apr 20, 2012	15.95	16.14	15.59	15.62
2501	NASDAQ	VRNT	Thu, Apr 19, 2012	15.80	15.89	15.64	15.76
2500	NASDAQ	VRNT	Wed, Apr 18, 2012	15.41	15.81	15.38	15.79
2499	NASDAQ	VRNT	Tue, Apr 17, 2012	15.45	15.56	15.34	15.44
2498	NASDAQ	VRNT	Mon, Apr 16, 2012	15.57	15.61	15.21	15.33
2497	NASDAQ	VRNT	Fri, Apr 13, 2012	15.71	15.71	15.47	15.56
2496	NASDAQ	VRNT	Thu, Apr 12, 2012	15.86	15.93	15.76	15.79
2495	NASDAQ	VRNT	Wed, Apr 11, 2012	15.60	15.85	15.49	15.85
2494	NASDAQ	VRNT	Tue, Apr 10, 2012	15.51	15.60	15.37	15.49
2493	NASDAQ	VRNT	Mon, Apr 9, 2012	15.42	15.60	15.28	15.51
2492	NASDAQ	VRNT	Thu, Apr 5, 2012	15.63	15.73	15.53	15.66
2491	NASDAQ	VRNT	Wed, Apr 4, 2012	15.71	15.83	15.53	15.65
2490	NASDAQ	VRNT	Tue, Apr 3, 2012	16.36	16.42	15.82	15.96
2489	NASDAQ	VRNT	Mon, Apr 2, 2012	16.38	16.55	16.28	16.45
2488	NASDAQ	VRNT	Fri, Mar 30, 2012	16.30	16.68	16.19	16.50
2487	NASDAQ	VRNT	Thu, Mar 29, 2012	15.88	16.27	15.56	16.15
2486	NASDAQ	VRNT	Wed, Mar 28, 2012	15.48	15.61	15.38	15.60
2485	NASDAQ	VRNT	Tue, Mar 27, 2012	15.36	15.55	15.28	15.48
2484	NASDAQ	VRNT	Mon, Mar 26, 2012	15.30	15.47	15.27	15.37
2483	NASDAQ	VRNT	Fri, Mar 23, 2012	15.00	15.27	14.78	15.24
2482	NASDAQ	VRNT	Thu, Mar 22, 2012	14.86	15.02	14.82	14.97
2481	NASDAQ	VRNT	Wed, Mar 21, 2012	14.76	15.03	14.69	15.02
2480	NASDAQ	VRNT	Tue, Mar 20, 2012	14.70	14.92	14.64	14.78
2479	NASDAQ	VRNT	Mon, Mar 19, 2012	14.49	14.87	14.42	14.81
2478	NASDAQ	VRNT	Fri, Mar 16, 2012	14.41	14.59	14.27	14.54
2477	NASDAQ	VRNT	Thu, Mar 15, 2012	14.23	14.36	14.15	14.36
2476	NASDAQ	VRNT	Wed, Mar 14, 2012	14.39	14.44	14.18	14.23
2475	NASDAQ	VRNT	Tue, Mar 13, 2012	14.27	14.51	14.13	14.43
2474	NASDAQ	VRNT	Mon, Mar 12, 2012	14.23	14.31	14.08	14.18
2473	NASDAQ	VRNT	Fri, Mar 9, 2012	13.93	14.37	13.93	14.25
2472	NASDAQ	VRNT	Thu, Mar 8, 2012	13.85	14.12	13.77	14.03
2471	NASDAQ	VRNT	Wed, Mar 7, 2012	13.67	13.83	13.53	13.73
2470	NASDAQ	VRNT	Tue, Mar 6, 2012	13.95	14.07	13.55	13.59
2469	NASDAQ	VRNT	Mon, Mar 5, 2012	14.10	14.18	14.01	14.05
2468	NASDAQ	VRNT	Fri, Mar 2, 2012	14.25	14.41	14.02	14.12
2467	NASDAQ	VRNT	Thu, Mar 1, 2012	14.08	14.34	14.03	14.18
2466	NASDAQ	VRNT	Wed, Feb 29, 2012	14.54	14.54	14.00	14.00
2465	NASDAQ	VRNT	Tue, Feb 28, 2012	14.63	14.72	14.37	14.49
2464	NASDAQ	VRNT	Mon, Feb 27, 2012	14.54	14.70	14.36	14.58
2463	NASDAQ	VRNT	Fri, Feb 24, 2012	14.91	14.94	14.64	14.72
2462	NASDAQ	VRNT	Thu, Feb 23, 2012	14.75	14.90	14.62	14.88
2461	NASDAQ	VRNT	Wed, Feb 22, 2012	14.69	14.90	14.60	14.74
2460	NASDAQ	VRNT	Tue, Feb 21, 2012	14.80	14.90	14.56	14.77
2459	NASDAQ	VRNT	Fri, Feb 17, 2012	14.95	14.99	14.71	14.77
2458	NASDAQ	VRNT	Thu, Feb 16, 2012	14.71	14.94	14.67	14.90
2457	NASDAQ	VRNT	Wed, Feb 15, 2012	14.98	15.07	14.62	14.69
2456	NASDAQ	VRNT	Tue, Feb 14, 2012	14.92	14.97	14.71	14.87
2455	NASDAQ	VRNT	Mon, Feb 13, 2012	14.89	15.14	14.60	14.94
2454	NASDAQ	VRNT	Fri, Feb 10, 2012	15.17	15.27	14.71	14.78
2453	NASDAQ	VRNT	Thu, Feb 9, 2012	14.97	15.36	14.78	15.33
2452	NASDAQ	VRNT	Wed, Feb 8, 2012	14.49	15.01	14.40	14.93
2451	NASDAQ	VRNT	Tue, Feb 7, 2012	14.38	14.46	14.28	14.40
2450	NASDAQ	VRNT	Mon, Feb 6, 2012	14.35	14.43	14.34	14.36
2449	NASDAQ	VRNT	Fri, Feb 3, 2012	14.65	14.75	14.36	14.38
2448	NASDAQ	VRNT	Thu, Feb 2, 2012	14.45	14.51	14.30	14.36
2447	NASDAQ	VRNT	Wed, Feb 1, 2012	14.49	14.77	14.34	14.39
2446	NASDAQ	VRNT	Tue, Jan 31, 2012	14.50	14.56	14.26	14.40
2445	NASDAQ	VRNT	Mon, Jan 30, 2012	14.57	14.64	14.35	14.37
2444	NASDAQ	VRNT	Fri, Jan 27, 2012	14.45	14.69	14.45	14.64
2443	NASDAQ	VRNT	Thu, Jan 26, 2012	14.72	14.95	14.49	14.54
2442	NASDAQ	VRNT	Wed, Jan 25, 2012	14.62	14.70	14.39	14.66
2441	NASDAQ	VRNT	Tue, Jan 24, 2012	14.42	14.65	14.35	14.60
2440	NASDAQ	VRNT	Mon, Jan 23, 2012	14.31	14.57	14.24	14.46
2439	NASDAQ	VRNT	Fri, Jan 20, 2012	14.27	14.39	14.21	14.36
2438	NASDAQ	VRNT	Thu, Jan 19, 2012	14.26	14.30	14.22	14.25
2437	NASDAQ	VRNT	Wed, Jan 18, 2012	13.98	14.27	13.96	14.26
2436	NASDAQ	VRNT	Tue, Jan 17, 2012	13.75	14.06	13.71	13.96
2435	NASDAQ	VRNT	Fri, Jan 13, 2012	13.48	13.59	13.18	13.51
2434	NASDAQ	VRNT	Thu, Jan 12, 2012	13.77	13.95	13.63	13.67
2433	NASDAQ	VRNT	Wed, Jan 11, 2012	13.98	14.13	13.70	13.70
2432	NASDAQ	VRNT	Tue, Jan 10, 2012	13.89	14.28	13.89	14.14
2431	NASDAQ	VRNT	Mon, Jan 9, 2012	14.00	14.01	13.76	13.80
2430	NASDAQ	VRNT	Fri, Jan 6, 2012	13.95	14.04	13.76	14.00
2429	NASDAQ	VRNT	Thu, Jan 5, 2012	13.97	13.98	13.76	13.93
2428	NASDAQ	VRNT	Wed, Jan 4, 2012	14.29	14.41	14.04	14.06
2427	NASDAQ	VRNT	Tue, Jan 3, 2012	14.39	14.44	14.19	14.35
2426	NASDAQ	VRNT	Fri, Dec 30, 2011	13.83	14.06	13.73	14.03
2425	NASDAQ	VRNT	Thu, Dec 29, 2011	13.87	14.03	13.68	13.83
2424	NASDAQ	VRNT	Wed, Dec 28, 2011	14.12	14.12	13.79	13.89
2423	NASDAQ	VRNT	Tue, Dec 27, 2011	14.14	14.27	14.07	14.20
2422	NASDAQ	VRNT	Fri, Dec 23, 2011	14.30	14.31	14.04	14.21
2421	NASDAQ	VRNT	Thu, Dec 22, 2011	14.18	14.40	14.15	14.29
2420	NASDAQ	VRNT	Wed, Dec 21, 2011	14.19	14.41	13.78	14.15
2419	NASDAQ	VRNT	Tue, Dec 20, 2011	13.95	14.35	13.78	14.27
2418	NASDAQ	VRNT	Mon, Dec 19, 2011	14.13	14.23	13.70	13.75
2417	NASDAQ	VRNT	Fri, Dec 16, 2011	13.93	14.18	13.90	13.99
2416	NASDAQ	VRNT	Thu, Dec 15, 2011	14.06	14.12	13.58	13.78
2415	NASDAQ	VRNT	Wed, Dec 14, 2011	13.92	13.99	13.58	13.91
2414	NASDAQ	VRNT	Tue, Dec 13, 2011	14.45	14.66	13.94	14.04
2413	NASDAQ	VRNT	Mon, Dec 12, 2011	14.11	14.37	14.01	14.30
2412	NASDAQ	VRNT	Fri, Dec 9, 2011	13.83	14.43	13.77	14.31
2411	NASDAQ	VRNT	Thu, Dec 8, 2011	13.98	14.49	13.80	13.81
2410	NASDAQ	VRNT	Wed, Dec 7, 2011	14.17	14.26	14.04	14.15
2409	NASDAQ	VRNT	Tue, Dec 6, 2011	14.32	14.41	14.07	14.28
2408	NASDAQ	VRNT	Mon, Dec 5, 2011	14.46	14.59	14.16	14.26
2407	NASDAQ	VRNT	Fri, Dec 2, 2011	14.45	14.50	14.18	14.24
2406	NASDAQ	VRNT	Thu, Dec 1, 2011	14.42	14.46	14.17	14.24
2405	NASDAQ	VRNT	Wed, Nov 30, 2011	14.63	14.98	14.25	14.41
2404	NASDAQ	VRNT	Tue, Nov 29, 2011	14.41	14.44	14.06	14.11
2403	NASDAQ	VRNT	Mon, Nov 28, 2011	13.85	14.38	13.71	14.38
2402	NASDAQ	VRNT	Fri, Nov 25, 2011	13.41	13.60	13.37	13.45
2401	NASDAQ	VRNT	Wed, Nov 23, 2011	13.50	13.94	13.25	13.50
2400	NASDAQ	VRNT	Tue, Nov 22, 2011	13.55	13.87	13.55	13.63
2399	NASDAQ	VRNT	Mon, Nov 21, 2011	13.91	14.00	13.50	13.60
2398	NASDAQ	VRNT	Fri, Nov 18, 2011	14.31	14.32	14.04	14.12
2397	NASDAQ	VRNT	Thu, Nov 17, 2011	14.62	14.73	14.24	14.29
2396	NASDAQ	VRNT	Wed, Nov 16, 2011	14.59	14.78	14.36	14.37
2395	NASDAQ	VRNT	Tue, Nov 15, 2011	14.25	14.87	14.09	14.76
2394	NASDAQ	VRNT	Mon, Nov 14, 2011	14.48	14.70	14.22	14.35
2393	NASDAQ	VRNT	Fri, Nov 11, 2011	14.08	14.59	14.08	14.54
2392	NASDAQ	VRNT	Thu, Nov 10, 2011	13.95	14.02	13.65	13.91
2391	NASDAQ	VRNT	Wed, Nov 9, 2011	14.03	14.18	13.81	13.84
2390	NASDAQ	VRNT	Tue, Nov 8, 2011	14.44	14.46	14.01	14.37
2389	NASDAQ	VRNT	Mon, Nov 7, 2011	14.40	14.44	14.01	14.34
2388	NASDAQ	VRNT	Fri, Nov 4, 2011	14.51	14.62	14.27	14.46
2387	NASDAQ	VRNT	Thu, Nov 3, 2011	14.53	14.74	14.14	14.69
2386	NASDAQ	VRNT	Wed, Nov 2, 2011	14.41	14.50	14.20	14.37
2385	NASDAQ	VRNT	Tue, Nov 1, 2011	14.52	14.64	13.94	14.21
2384	NASDAQ	VRNT	Mon, Oct 31, 2011	15.71	15.85	15.16	15.18
2383	NASDAQ	VRNT	Fri, Oct 28, 2011	15.81	16.11	15.77	15.89
2382	NASDAQ	VRNT	Thu, Oct 27, 2011	15.28	16.07	15.01	15.92
2381	NASDAQ	VRNT	Wed, Oct 26, 2011	14.87	15.01	14.67	14.90
2380	NASDAQ	VRNT	Tue, Oct 25, 2011	14.84	14.92	14.58	14.71
2379	NASDAQ	VRNT	Mon, Oct 24, 2011	14.59	15.02	14.42	14.98
2378	NASDAQ	VRNT	Fri, Oct 21, 2011	14.30	14.58	14.05	14.58
2377	NASDAQ	VRNT	Thu, Oct 20, 2011	14.09	14.15	13.76	14.01
2376	NASDAQ	VRNT	Wed, Oct 19, 2011	14.16	14.40	14.05	14.12
2375	NASDAQ	VRNT	Tue, Oct 18, 2011	13.80	14.38	13.68	14.25
2374	NASDAQ	VRNT	Mon, Oct 17, 2011	14.12	14.12	13.77	13.84
2373	NASDAQ	VRNT	Fri, Oct 14, 2011	14.25	14.27	13.75	14.26
2372	NASDAQ	VRNT	Thu, Oct 13, 2011	13.93	14.13	13.71	14.07
2371	NASDAQ	VRNT	Wed, Oct 12, 2011	13.79	14.25	13.67	14.02
2370	NASDAQ	VRNT	Tue, Oct 11, 2011	13.50	13.86	13.37	13.69
2369	NASDAQ	VRNT	Mon, Oct 10, 2011	13.25	13.65	13.25	13.59
2368	NASDAQ	VRNT	Fri, Oct 7, 2011	13.19	13.32	12.81	13.01
2367	NASDAQ	VRNT	Thu, Oct 6, 2011	12.87	13.17	12.85	13.13
2366	NASDAQ	VRNT	Wed, Oct 5, 2011	12.48	12.96	12.32	12.88
2365	NASDAQ	VRNT	Tue, Oct 4, 2011	11.84	12.50	11.46	12.48
2364	NASDAQ	VRNT	Mon, Oct 3, 2011	13.24	13.32	11.90	11.93
2363	NASDAQ	VRNT	Fri, Sep 30, 2011	13.71	13.90	13.27	13.39
2362	NASDAQ	VRNT	Thu, Sep 29, 2011	14.41	14.65	13.75	13.87
2361	NASDAQ	VRNT	Wed, Sep 28, 2011	14.73	14.91	14.10	14.13
2360	NASDAQ	VRNT	Tue, Sep 27, 2011	14.66	15.07	14.35	14.76
2359	NASDAQ	VRNT	Mon, Sep 26, 2011	13.80	14.43	13.71	14.37
2358	NASDAQ	VRNT	Fri, Sep 23, 2011	13.25	13.97	13.25	13.77
2357	NASDAQ	VRNT	Thu, Sep 22, 2011	13.73	13.94	13.17	13.29
2356	NASDAQ	VRNT	Wed, Sep 21, 2011	14.43	14.59	14.07	14.13
2355	NASDAQ	VRNT	Tue, Sep 20, 2011	14.62	14.86	14.35	14.39
2354	NASDAQ	VRNT	Mon, Sep 19, 2011	14.78	14.78	14.22	14.53
2353	NASDAQ	VRNT	Fri, Sep 16, 2011	14.52	15.10	14.52	15.05
2352	NASDAQ	VRNT	Thu, Sep 15, 2011	14.52	14.60	14.22	14.48
2351	NASDAQ	VRNT	Wed, Sep 14, 2011	14.20	14.66	13.94	14.40
2350	NASDAQ	VRNT	Tue, Sep 13, 2011	13.75	14.17	13.55	14.09
2349	NASDAQ	VRNT	Mon, Sep 12, 2011	13.70	13.82	13.37	13.75
2348	NASDAQ	VRNT	Fri, Sep 9, 2011	14.02	14.05	13.49	13.91
2347	NASDAQ	VRNT	Thu, Sep 8, 2011	13.82	14.46	13.58	14.29
2346	NASDAQ	VRNT	Wed, Sep 7, 2011	13.57	13.93	13.56	13.92
2345	NASDAQ	VRNT	Tue, Sep 6, 2011	13.25	13.41	12.94	13.40
2344	NASDAQ	VRNT	Fri, Sep 2, 2011	13.74	13.83	13.48	13.54
2343	NASDAQ	VRNT	Thu, Sep 1, 2011	14.54	14.71	13.95	14.00
2342	NASDAQ	VRNT	Wed, Aug 31, 2011	14.48	14.81	14.34	14.56
2341	NASDAQ	VRNT	Tue, Aug 30, 2011	14.32	14.54	14.07	14.38
2340	NASDAQ	VRNT	Mon, Aug 29, 2011	13.51	14.47	13.28	14.35
2339	NASDAQ	VRNT	Fri, Aug 26, 2011	13.03	13.46	12.85	13.30
2338	NASDAQ	VRNT	Thu, Aug 25, 2011	13.77	13.77	13.06	13.07
2337	NASDAQ	VRNT	Wed, Aug 24, 2011	13.55	13.82	13.27	13.60
2336	NASDAQ	VRNT	Tue, Aug 23, 2011	12.73	13.58	12.65	13.51
2335	NASDAQ	VRNT	Mon, Aug 22, 2011	12.75	12.90	12.57	12.63
2334	NASDAQ	VRNT	Fri, Aug 19, 2011	12.65	12.95	12.37	12.44
2333	NASDAQ	VRNT	Thu, Aug 18, 2011	13.63	13.65	12.76	12.82
2332	NASDAQ	VRNT	Wed, Aug 17, 2011	14.10	14.15	13.67	13.99
2331	NASDAQ	VRNT	Tue, Aug 16, 2011	14.22	14.22	13.76	14.02
2330	NASDAQ	VRNT	Mon, Aug 15, 2011	14.24	14.37	13.96	14.30
2329	NASDAQ	VRNT	Fri, Aug 12, 2011	14.34	14.80	14.06	14.12
2328	NASDAQ	VRNT	Thu, Aug 11, 2011	13.48	14.58	13.35	14.31
2327	NASDAQ	VRNT	Wed, Aug 10, 2011	13.84	14.05	13.25	13.34
2326	NASDAQ	VRNT	Tue, Aug 9, 2011	13.78	14.16	13.11	14.13
2325	NASDAQ	VRNT	Mon, Aug 8, 2011	14.66	15.22	13.55	13.65
2324	NASDAQ	VRNT	Fri, Aug 5, 2011	15.57	15.57	14.47	15.09
2323	NASDAQ	VRNT	Thu, Aug 4, 2011	16.38	16.54	15.44	15.45
2322	NASDAQ	VRNT	Wed, Aug 3, 2011	16.44	16.57	15.94	16.54
2321	NASDAQ	VRNT	Tue, Aug 2, 2011	16.60	16.95	16.34	16.35
2320	NASDAQ	VRNT	Mon, Aug 1, 2011	17.44	17.48	16.72	16.79
2319	NASDAQ	VRNT	Fri, Jul 29, 2011	17.16	17.33	17.00	17.33
2318	NASDAQ	VRNT	Thu, Jul 28, 2011	17.21	17.40	17.10	17.28
2317	NASDAQ	VRNT	Wed, Jul 27, 2011	17.49	17.59	17.13	17.25
2316	NASDAQ	VRNT	Tue, Jul 26, 2011	17.84	17.84	17.52	17.64
2315	NASDAQ	VRNT	Mon, Jul 25, 2011	18.03	18.09	17.78	17.80
2314	NASDAQ	VRNT	Fri, Jul 22, 2011	18.01	18.21	17.85	18.08
2313	NASDAQ	VRNT	Thu, Jul 21, 2011	18.07	18.14	17.84	17.95
2312	NASDAQ	VRNT	Wed, Jul 20, 2011	18.19	18.34	17.85	17.98
2311	NASDAQ	VRNT	Tue, Jul 19, 2011	17.83	18.19	17.74	18.17
2310	NASDAQ	VRNT	Mon, Jul 18, 2011	18.00	18.04	17.63	17.71
2309	NASDAQ	VRNT	Fri, Jul 15, 2011	18.04	18.32	17.81	18.01
2308	NASDAQ	VRNT	Thu, Jul 14, 2011	18.48	18.48	17.87	18.04
2307	NASDAQ	VRNT	Wed, Jul 13, 2011	18.44	18.60	18.24	18.42
2306	NASDAQ	VRNT	Tue, Jul 12, 2011	18.88	18.97	18.30	18.32
2305	NASDAQ	VRNT	Mon, Jul 11, 2011	19.13	19.31	18.92	19.02
2304	NASDAQ	VRNT	Fri, Jul 8, 2011	18.91	19.35	18.91	19.31
2303	NASDAQ	VRNT	Thu, Jul 7, 2011	19.04	19.18	18.95	19.07
2302	NASDAQ	VRNT	Wed, Jul 6, 2011	18.86	19.07	18.58	19.06
2301	NASDAQ	VRNT	Tue, Jul 5, 2011	18.94	19.16	18.66	18.96
2300	NASDAQ	VRNT	Fri, Jul 1, 2011	18.94	19.24	18.84	19.17
2299	NASDAQ	VRNT	Thu, Jun 30, 2011	18.52	18.97	18.52	18.86
2298	NASDAQ	VRNT	Wed, Jun 29, 2011	18.43	18.59	18.16	18.52
2297	NASDAQ	VRNT	Tue, Jun 28, 2011	18.26	18.41	18.24	18.34
2296	NASDAQ	VRNT	Mon, Jun 27, 2011	17.66	18.36	17.45	18.33
2295	NASDAQ	VRNT	Fri, Jun 24, 2011	17.78	17.99	17.43	17.64
2294	NASDAQ	VRNT	Thu, Jun 23, 2011	17.48	17.85	17.48	17.85
2293	NASDAQ	VRNT	Wed, Jun 22, 2011	17.55	17.88	17.55	17.73
2292	NASDAQ	VRNT	Tue, Jun 21, 2011	17.13	17.72	17.13	17.68
2291	NASDAQ	VRNT	Mon, Jun 20, 2011	17.31	17.52	17.17	17.46
2290	NASDAQ	VRNT	Fri, Jun 17, 2011	17.61	17.63	17.33	17.50
2289	NASDAQ	VRNT	Thu, Jun 16, 2011	17.61	17.77	17.29	17.55
2288	NASDAQ	VRNT	Wed, Jun 15, 2011	17.66	17.75	17.38	17.57
2287	NASDAQ	VRNT	Tue, Jun 14, 2011	17.61	17.95	17.36	17.86
2286	NASDAQ	VRNT	Mon, Jun 13, 2011	17.49	17.77	17.28	17.57
2285	NASDAQ	VRNT	Fri, Jun 10, 2011	17.03	17.58	16.94	17.48
2284	NASDAQ	VRNT	Thu, Jun 9, 2011	16.93	17.13	16.93	17.02
2283	NASDAQ	VRNT	Wed, Jun 8, 2011	16.89	17.15	16.73	16.87
2282	NASDAQ	VRNT	Tue, Jun 7, 2011	17.01	17.09	16.73	16.73
2281	NASDAQ	VRNT	Mon, Jun 6, 2011	17.69	17.70	16.87	17.03
2280	NASDAQ	VRNT	Fri, Jun 3, 2011	17.23	17.92	17.23	17.71
2279	NASDAQ	VRNT	Thu, Jun 2, 2011	17.74	17.80	17.35	17.56
2278	NASDAQ	VRNT	Wed, Jun 1, 2011	17.17	18.06	17.17	17.65
2277	NASDAQ	VRNT	Tue, May 31, 2011	17.09	17.30	16.81	17.29
2276	NASDAQ	VRNT	Fri, May 27, 2011	16.73	17.16	16.69	17.08
2275	NASDAQ	VRNT	Thu, May 26, 2011	16.67	16.79	16.57	16.71
2274	NASDAQ	VRNT	Wed, May 25, 2011	16.67	16.92	16.53	16.76
2273	NASDAQ	VRNT	Tue, May 24, 2011	17.03	17.08	16.72	16.78
2272	NASDAQ	VRNT	Mon, May 23, 2011	17.17	17.19	17.02	17.06
2271	NASDAQ	VRNT	Fri, May 20, 2011	17.56	17.56	17.37	17.38
2270	NASDAQ	VRNT	Thu, May 19, 2011	17.74	17.74	17.34	17.56
2269	NASDAQ	VRNT	Wed, May 18, 2011	17.33	17.67	17.32	17.60
2268	NASDAQ	VRNT	Tue, May 17, 2011	17.60	17.60	17.22	17.33
2267	NASDAQ	VRNT	Mon, May 16, 2011	17.92	18.02	17.67	17.72
2266	NASDAQ	VRNT	Fri, May 13, 2011	17.77	18.05	17.65	17.96
2265	NASDAQ	VRNT	Thu, May 12, 2011	17.70	17.86	17.52	17.86
2264	NASDAQ	VRNT	Wed, May 11, 2011	17.67	17.88	17.61	17.70
2263	NASDAQ	VRNT	Tue, May 10, 2011	17.47	17.82	17.41	17.72
2262	NASDAQ	VRNT	Mon, May 9, 2011	17.48	17.51	17.29	17.38
2261	NASDAQ	VRNT	Fri, May 6, 2011	17.29	17.38	17.27	17.32
2260	NASDAQ	VRNT	Thu, May 5, 2011	17.22	17.46	17.16	17.25
2259	NASDAQ	VRNT	Wed, May 4, 2011	17.25	17.38	17.20	17.36
2258	NASDAQ	VRNT	Tue, May 3, 2011	17.23	17.34	17.15	17.26
2257	NASDAQ	VRNT	Mon, May 2, 2011	17.19	17.37	17.18	17.32
2256	NASDAQ	VRNT	Fri, Apr 29, 2011	17.26	17.47	17.23	17.43
2255	NASDAQ	VRNT	Thu, Apr 28, 2011	17.27	17.50	17.27	17.43
2254	NASDAQ	VRNT	Wed, Apr 27, 2011	17.39	17.44	17.16	17.29
2253	NASDAQ	VRNT	Tue, Apr 26, 2011	17.33	17.42	17.28	17.38
2252	NASDAQ	VRNT	Mon, Apr 25, 2011	17.38	17.48	17.24	17.32
2251	NASDAQ	VRNT	Thu, Apr 21, 2011	17.49	17.51	17.29	17.42
2250	NASDAQ	VRNT	Wed, Apr 20, 2011	17.31	17.44	17.19	17.41
2249	NASDAQ	VRNT	Tue, Apr 19, 2011	17.19	17.34	17.10	17.15
2248	NASDAQ	VRNT	Mon, Apr 18, 2011	17.32	17.32	17.12	17.20
2247	NASDAQ	VRNT	Fri, Apr 15, 2011	17.36	17.63	17.18	17.61
2246	NASDAQ	VRNT	Thu, Apr 14, 2011	17.57	17.60	17.27	17.50
2245	NASDAQ	VRNT	Wed, Apr 13, 2011	17.85	17.93	17.62	17.66
2244	NASDAQ	VRNT	Tue, Apr 12, 2011	17.93	18.07	17.32	17.85
2243	NASDAQ	VRNT	Mon, Apr 11, 2011	18.33	18.58	18.00	18.11
2242	NASDAQ	VRNT	Fri, Apr 8, 2011	18.94	19.09	18.41	18.69
2241	NASDAQ	VRNT	Thu, Apr 7, 2011	19.18	19.28	19.01	19.13
2240	NASDAQ	VRNT	Wed, Apr 6, 2011	19.01	19.31	18.85	19.28
2239	NASDAQ	VRNT	Tue, Apr 5, 2011	18.64	18.74	18.49	18.65
2238	NASDAQ	VRNT	Mon, Apr 4, 2011	18.54	18.71	18.45	18.71
2237	NASDAQ	VRNT	Fri, Apr 1, 2011	18.52	18.57	18.36	18.49
2236	NASDAQ	VRNT	Thu, Mar 31, 2011	18.05	18.30	17.96	18.25
2235	NASDAQ	VRNT	Wed, Mar 30, 2011	17.83	18.18	17.83	18.17
2234	NASDAQ	VRNT	Tue, Mar 29, 2011	17.84	17.95	17.76	17.90
2233	NASDAQ	VRNT	Mon, Mar 28, 2011	17.74	17.90	17.60	17.88
2232	NASDAQ	VRNT	Fri, Mar 25, 2011	17.38	17.88	17.37	17.87
2231	NASDAQ	VRNT	Thu, Mar 24, 2011	16.96	17.55	16.96	17.44
2230	NASDAQ	VRNT	Wed, Mar 23, 2011	17.02	17.32	17.02	17.30
2229	NASDAQ	VRNT	Tue, Mar 22, 2011	17.29	17.30	17.10	17.15
2228	NASDAQ	VRNT	Mon, Mar 21, 2011	16.95	17.40	16.90	17.34
2227	NASDAQ	VRNT	Fri, Mar 18, 2011	16.93	17.05	16.70	16.90
2226	NASDAQ	VRNT	Thu, Mar 17, 2011	16.48	16.79	16.40	16.79
2225	NASDAQ	VRNT	Wed, Mar 16, 2011	16.75	16.92	16.35	16.42
2224	NASDAQ	VRNT	Tue, Mar 15, 2011	16.52	16.80	16.30	16.78
2223	NASDAQ	VRNT	Mon, Mar 14, 2011	16.81	16.97	16.81	16.89
2222	NASDAQ	VRNT	Fri, Mar 11, 2011	16.63	16.99	16.63	16.90
2221	NASDAQ	VRNT	Thu, Mar 10, 2011	17.07	17.07	16.89	16.93
2220	NASDAQ	VRNT	Wed, Mar 9, 2011	17.27	17.37	17.19	17.23
2219	NASDAQ	VRNT	Tue, Mar 8, 2011	17.33	17.48	17.28	17.35
2218	NASDAQ	VRNT	Mon, Mar 7, 2011	17.55	17.66	17.13	17.44
2217	NASDAQ	VRNT	Fri, Mar 4, 2011	17.42	17.60	17.40	17.59
2216	NASDAQ	VRNT	Thu, Mar 3, 2011	17.65	17.75	17.49	17.65
2215	NASDAQ	VRNT	Wed, Mar 2, 2011	17.28	17.67	17.22	17.55
2214	NASDAQ	VRNT	Tue, Mar 1, 2011	17.50	17.71	17.23	17.36
2213	NASDAQ	VRNT	Mon, Feb 28, 2011	17.30	17.65	17.29	17.49
2212	NASDAQ	VRNT	Fri, Feb 25, 2011	17.06	17.25	17.05	17.15
2211	NASDAQ	VRNT	Thu, Feb 24, 2011	17.00	17.05	16.86	17.01
2210	NASDAQ	VRNT	Wed, Feb 23, 2011	17.14	17.29	16.90	16.95
2209	NASDAQ	VRNT	Tue, Feb 22, 2011	17.17	17.28	16.91	17.17
2208	NASDAQ	VRNT	Fri, Feb 18, 2011	17.41	17.51	17.28	17.36
2207	NASDAQ	VRNT	Thu, Feb 17, 2011	17.00	17.38	16.84	17.37
2206	NASDAQ	VRNT	Wed, Feb 16, 2011	16.87	17.06	16.68	17.03
2205	NASDAQ	VRNT	Tue, Feb 15, 2011	17.29	17.39	16.82	16.88
2204	NASDAQ	VRNT	Mon, Feb 14, 2011	17.46	17.57	17.11	17.27
2203	NASDAQ	VRNT	Fri, Feb 11, 2011	17.22	17.61	17.22	17.42
2202	NASDAQ	VRNT	Thu, Feb 10, 2011	17.36	17.80	17.23	17.28
2201	NASDAQ	VRNT	Wed, Feb 9, 2011	17.74	17.79	17.39	17.45
2200	NASDAQ	VRNT	Tue, Feb 8, 2011	17.81	18.03	17.63	17.69
2199	NASDAQ	VRNT	Mon, Feb 7, 2011	17.68	17.80	17.57	17.77
2198	NASDAQ	VRNT	Fri, Feb 4, 2011	17.81	17.81	17.57	17.73
2197	NASDAQ	VRNT	Thu, Feb 3, 2011	17.70	17.79	17.46	17.78
2196	NASDAQ	VRNT	Wed, Feb 2, 2011	17.57	17.82	17.57	17.82
2195	NASDAQ	VRNT	Tue, Feb 1, 2011	17.73	17.88	17.57	17.65
2194	NASDAQ	VRNT	Mon, Jan 31, 2011	17.21	17.66	17.09	17.55
2193	NASDAQ	VRNT	Fri, Jan 28, 2011	17.89	18.03	17.34	17.42
2192	NASDAQ	VRNT	Thu, Jan 27, 2011	17.85	17.98	17.68	17.88
2191	NASDAQ	VRNT	Wed, Jan 26, 2011	17.44	17.92	17.33	17.90
2190	NASDAQ	VRNT	Tue, Jan 25, 2011	17.42	17.43	17.22	17.42
2189	NASDAQ	VRNT	Mon, Jan 24, 2011	17.52	17.59	17.24	17.50
2188	NASDAQ	VRNT	Fri, Jan 21, 2011	17.25	17.71	17.25	17.46
2187	NASDAQ	VRNT	Thu, Jan 20, 2011	17.39	17.39	16.53	16.89
2186	NASDAQ	VRNT	Wed, Jan 19, 2011	17.67	17.75	17.36	17.47
2185	NASDAQ	VRNT	Tue, Jan 18, 2011	17.81	17.99	17.62	17.76
2184	NASDAQ	VRNT	Fri, Jan 14, 2011	17.96	17.96	17.65	17.89
2183	NASDAQ	VRNT	Thu, Jan 13, 2011	17.86	18.08	17.65	17.92
2182	NASDAQ	VRNT	Wed, Jan 12, 2011	18.07	18.23	17.86	17.95
2181	NASDAQ	VRNT	Tue, Jan 11, 2011	18.25	19.40	17.59	18.15
2180	NASDAQ	VRNT	Mon, Jan 10, 2011	16.88	17.99	16.88	17.93
2179	NASDAQ	VRNT	Fri, Jan 7, 2011	16.81	17.49	16.50	17.32
2178	NASDAQ	VRNT	Thu, Jan 6, 2011	16.12	16.73	16.12	16.68
2177	NASDAQ	VRNT	Wed, Jan 5, 2011	16.04	16.29	15.85	16.21
2176	NASDAQ	VRNT	Tue, Jan 4, 2011	16.30	16.31	16.04	16.06
2175	NASDAQ	VRNT	Mon, Jan 3, 2011	16.11	16.30	15.90	16.08
2174	NASDAQ	VRNT	Fri, Dec 31, 2010	16.11	16.17	16.06	16.14
2173	NASDAQ	VRNT	Thu, Dec 30, 2010	16.04	16.14	16.03	16.04
2172	NASDAQ	VRNT	Wed, Dec 29, 2010	16.14	16.14	16.04	16.06
2171	NASDAQ	VRNT	Tue, Dec 28, 2010	16.04	16.14	15.83	16.14
2170	NASDAQ	VRNT	Mon, Dec 27, 2010	16.04	16.17	15.80	16.06
2169	NASDAQ	VRNT	Thu, Dec 23, 2010	16.06	16.14	15.96	16.05
2168	NASDAQ	VRNT	Wed, Dec 22, 2010	15.91	16.13	15.74	16.06
2167	NASDAQ	VRNT	Tue, Dec 21, 2010	15.92	16.04	15.70	15.99
2166	NASDAQ	VRNT	Mon, Dec 20, 2010	16.23	16.25	16.03	16.13
2165	NASDAQ	VRNT	Fri, Dec 17, 2010	16.06	16.22	15.92	16.22
2164	NASDAQ	VRNT	Thu, Dec 16, 2010	16.14	16.33	16.11	16.18
2163	NASDAQ	VRNT	Wed, Dec 15, 2010	16.69	16.72	16.18	16.24
2162	NASDAQ	VRNT	Tue, Dec 14, 2010	16.87	17.03	16.69	16.79
2161	NASDAQ	VRNT	Mon, Dec 13, 2010	17.38	17.52	16.93	16.94
2160	NASDAQ	VRNT	Fri, Dec 10, 2010	17.15	17.52	17.01	17.41
2159	NASDAQ	VRNT	Thu, Dec 9, 2010	17.16	17.82	17.14	17.39
2158	NASDAQ	VRNT	Wed, Dec 8, 2010	17.10	17.20	16.91	16.99
2157	NASDAQ	VRNT	Tue, Dec 7, 2010	17.44	17.57	17.10	17.16
2156	NASDAQ	VRNT	Mon, Dec 6, 2010	17.01	17.48	16.88	17.42
2155	NASDAQ	VRNT	Fri, Dec 3, 2010	17.07	17.36	16.95	17.01
2154	NASDAQ	VRNT	Thu, Dec 2, 2010	16.69	17.15	16.69	17.05
2153	NASDAQ	VRNT	Wed, Dec 1, 2010	16.82	16.86	16.70	16.85
2152	NASDAQ	VRNT	Tue, Nov 30, 2010	16.64	16.86	16.56	16.63
2151	NASDAQ	VRNT	Mon, Nov 29, 2010	16.68	16.86	16.63	16.83
2150	NASDAQ	VRNT	Fri, Nov 26, 2010	16.67	16.88	16.49	16.86
2149	NASDAQ	VRNT	Wed, Nov 24, 2010	16.64	16.78	16.62	16.67
2148	NASDAQ	VRNT	Tue, Nov 23, 2010	16.59	16.79	16.39	16.60
2147	NASDAQ	VRNT	Mon, Nov 22, 2010	17.06	17.21	16.55	16.62
2146	NASDAQ	VRNT	Fri, Nov 19, 2010	16.90	17.06	16.80	17.06
2145	NASDAQ	VRNT	Thu, Nov 18, 2010	16.82	17.06	16.63	16.90
2144	NASDAQ	VRNT	Wed, Nov 17, 2010	16.30	16.77	16.30	16.76
2143	NASDAQ	VRNT	Tue, Nov 16, 2010	16.62	16.74	16.18	16.38
2142	NASDAQ	VRNT	Mon, Nov 15, 2010	16.73	16.93	16.59	16.80
2141	NASDAQ	VRNT	Fri, Nov 12, 2010	16.83	16.85	16.59	16.78
2140	NASDAQ	VRNT	Thu, Nov 11, 2010	16.09	16.92	15.62	16.78
2139	NASDAQ	VRNT	Wed, Nov 10, 2010	16.23	16.54	16.13	16.42
2138	NASDAQ	VRNT	Tue, Nov 9, 2010	16.30	16.50	16.07	16.18
2137	NASDAQ	VRNT	Mon, Nov 8, 2010	16.18	16.55	16.18	16.40
2136	NASDAQ	VRNT	Fri, Nov 5, 2010	16.23	16.30	16.04	16.15
2135	NASDAQ	VRNT	Thu, Nov 4, 2010	16.61	16.72	16.21	16.28
2134	NASDAQ	VRNT	Wed, Nov 3, 2010	16.62	16.74	16.34	16.48
2133	NASDAQ	VRNT	Tue, Nov 2, 2010	16.36	16.75	16.33	16.65
2132	NASDAQ	VRNT	Mon, Nov 1, 2010	16.65	16.96	16.62	16.72
2131	NASDAQ	VRNT	Fri, Oct 29, 2010	16.34	16.77	16.06	16.76
2130	NASDAQ	VRNT	Thu, Oct 28, 2010	16.61	16.64	16.36	16.55
2129	NASDAQ	VRNT	Wed, Oct 27, 2010	16.62	16.68	16.32	16.65
2128	NASDAQ	VRNT	Tue, Oct 26, 2010	16.34	16.55	16.17	16.55
2127	NASDAQ	VRNT	Mon, Oct 25, 2010	16.19	16.42	16.17	16.34
2126	NASDAQ	VRNT	Fri, Oct 22, 2010	15.78	16.30	15.78	16.26
2125	NASDAQ	VRNT	Thu, Oct 21, 2010	16.20	16.42	15.75	15.93
2124	NASDAQ	VRNT	Wed, Oct 20, 2010	16.05	16.60	15.90	16.25
2123	NASDAQ	VRNT	Tue, Oct 19, 2010	16.14	16.36	15.71	16.23
2122	NASDAQ	VRNT	Mon, Oct 18, 2010	15.91	16.30	15.29	16.27
2121	NASDAQ	VRNT	Fri, Oct 15, 2010	16.16	16.30	15.73	16.15
2120	NASDAQ	VRNT	Thu, Oct 14, 2010	15.69	16.25	15.54	16.17
2119	NASDAQ	VRNT	Wed, Oct 13, 2010	15.79	16.13	15.79	15.97
2118	NASDAQ	VRNT	Tue, Oct 12, 2010	15.75	16.02	15.63	15.93
2117	NASDAQ	VRNT	Mon, Oct 11, 2010	15.83	15.99	15.52	15.75
2116	NASDAQ	VRNT	Fri, Oct 8, 2010	15.53	16.04	15.53	16.02
2115	NASDAQ	VRNT	Thu, Oct 7, 2010	15.42	16.04	15.37	15.95
2114	NASDAQ	VRNT	Wed, Oct 6, 2010	15.67	15.79	15.38	15.73
2113	NASDAQ	VRNT	Tue, Oct 5, 2010	15.48	16.04	15.48	15.99
2112	NASDAQ	VRNT	Mon, Oct 4, 2010	15.27	15.87	15.18	15.86
2111	NASDAQ	VRNT	Fri, Oct 1, 2010	14.62	15.89	14.42	15.77
2110	NASDAQ	VRNT	Thu, Sep 30, 2010	14.26	15.95	14.26	15.05
2109	NASDAQ	VRNT	Wed, Sep 29, 2010	12.97	13.13	12.86	13.13
2108	NASDAQ	VRNT	Tue, Sep 28, 2010	12.79	13.10	12.79	13.09
2107	NASDAQ	VRNT	Mon, Sep 27, 2010	12.96	13.11	12.48	13.07
2106	NASDAQ	VRNT	Fri, Sep 24, 2010	12.65	13.04	12.65	13.03
2105	NASDAQ	VRNT	Thu, Sep 23, 2010	12.54	12.69	12.49	12.63
2104	NASDAQ	VRNT	Wed, Sep 22, 2010	12.71	12.84	12.52	12.63
2103	NASDAQ	VRNT	Tue, Sep 21, 2010	12.73	12.78	12.58	12.69
2102	NASDAQ	VRNT	Mon, Sep 20, 2010	12.61	12.83	12.56	12.76
2101	NASDAQ	VRNT	Fri, Sep 17, 2010	12.36	12.76	12.36	12.76
2100	NASDAQ	VRNT	Thu, Sep 16, 2010	12.46	12.61	12.39	12.46
2099	NASDAQ	VRNT	Wed, Sep 15, 2010	12.04	12.58	12.00	12.55
2098	NASDAQ	VRNT	Tue, Sep 14, 2010	12.32	12.52	12.18	12.40
2097	NASDAQ	VRNT	Mon, Sep 13, 2010	12.76	12.83	12.15	12.46
2096	NASDAQ	VRNT	Fri, Sep 10, 2010	12.85	13.16	12.64	13.10
2095	NASDAQ	VRNT	Thu, Sep 9, 2010	12.75	12.83	12.58	12.78
2094	NASDAQ	VRNT	Wed, Sep 8, 2010	12.63	13.02	12.34	12.78
2093	NASDAQ	VRNT	Tue, Sep 7, 2010	12.45	12.55	12.29	12.34
2092	NASDAQ	VRNT	Fri, Sep 3, 2010	12.20	12.45	11.94	12.44
2091	NASDAQ	VRNT	Thu, Sep 2, 2010	12.02	12.21	11.95	12.20
2090	NASDAQ	VRNT	Wed, Sep 1, 2010	11.98	12.14	11.96	12.10
2089	NASDAQ	VRNT	Tue, Aug 31, 2010	11.71	12.01	11.61	12.01
2088	NASDAQ	VRNT	Mon, Aug 30, 2010	11.62	12.07	11.62	11.88
2087	NASDAQ	VRNT	Fri, Aug 27, 2010	11.57	11.96	11.39	11.88
2086	NASDAQ	VRNT	Thu, Aug 26, 2010	11.71	11.76	11.61	11.63
2085	NASDAQ	VRNT	Wed, Aug 25, 2010	11.32	11.71	11.32	11.71
2084	NASDAQ	VRNT	Tue, Aug 24, 2010	11.44	11.79	11.24	11.52
2083	NASDAQ	VRNT	Mon, Aug 23, 2010	11.87	12.19	11.73	12.03
2082	NASDAQ	VRNT	Fri, Aug 20, 2010	11.51	11.93	11.51	11.91
2081	NASDAQ	VRNT	Thu, Aug 19, 2010	11.53	11.66	11.36	11.60
2080	NASDAQ	VRNT	Wed, Aug 18, 2010	11.51	11.53	11.30	11.52
2079	NASDAQ	VRNT	Tue, Aug 17, 2010	11.46	11.54	11.44	11.53
2078	NASDAQ	VRNT	Mon, Aug 16, 2010	11.21	11.53	11.21	11.45
2077	NASDAQ	VRNT	Fri, Aug 13, 2010	11.48	11.59	11.21	11.32
2076	NASDAQ	VRNT	Thu, Aug 12, 2010	11.87	11.98	11.76	11.83
2075	NASDAQ	VRNT	Wed, Aug 11, 2010	11.92	11.95	11.82	11.89
2074	NASDAQ	VRNT	Tue, Aug 10, 2010	12.00	12.09	11.83	12.08
2073	NASDAQ	VRNT	Mon, Aug 9, 2010	12.01	12.12	12.01	12.12
2072	NASDAQ	VRNT	Fri, Aug 6, 2010	12.11	12.12	11.97	12.09
2071	NASDAQ	VRNT	Thu, Aug 5, 2010	11.94	12.20	11.94	12.12
2070	NASDAQ	VRNT	Wed, Aug 4, 2010	11.97	12.21	11.97	12.10
2069	NASDAQ	VRNT	Tue, Aug 3, 2010	11.92	12.22	11.58	11.97
2068	NASDAQ	VRNT	Mon, Aug 2, 2010	11.56	11.92	11.56	11.92
2067	NASDAQ	VRNT	Fri, Jul 30, 2010	11.39	11.64	11.39	11.51
2066	NASDAQ	VRNT	Thu, Jul 29, 2010	11.38	11.59	11.34	11.42
2065	NASDAQ	VRNT	Wed, Jul 28, 2010	11.31	11.41	10.90	11.40
2064	NASDAQ	VRNT	Tue, Jul 27, 2010	11.28	11.43	10.97	11.40
2063	NASDAQ	VRNT	Mon, Jul 26, 2010	11.04	11.34	11.04	11.26
2062	NASDAQ	VRNT	Fri, Jul 23, 2010	10.85	11.10	10.74	11.10
2061	NASDAQ	VRNT	Thu, Jul 22, 2010	10.44	10.95	10.44	10.93
2060	NASDAQ	VRNT	Wed, Jul 21, 2010	10.36	10.67	10.36	10.67
2059	NASDAQ	VRNT	Tue, Jul 20, 2010	10.21	10.46	10.10	10.40
2058	NASDAQ	VRNT	Mon, Jul 19, 2010	10.62	10.90	10.00	10.38
2057	NASDAQ	VRNT	Fri, Jul 16, 2010	11.13	11.21	10.83	11.20
2056	NASDAQ	VRNT	Thu, Jul 15, 2010	11.21	11.30	11.03	11.30
2055	NASDAQ	VRNT	Wed, Jul 14, 2010	11.20	11.39	11.20	11.36
2054	NASDAQ	VRNT	Tue, Jul 13, 2010	10.93	11.25	10.93	11.25
2053	NASDAQ	VRNT	Mon, Jul 12, 2010	10.79	11.15	10.79	11.13
2052	NASDAQ	VRNT	Fri, Jul 9, 2010	11.19	11.47	10.71	11.15
2051	NASDAQ	VRNT	Thu, Jul 8, 2010	11.45	11.65	11.23	11.37
2050	NASDAQ	VRNT	Wed, Jul 7, 2010	11.73	12.12	11.59	11.71
2049	NASDAQ	VRNT	Tue, Jul 6, 2010	11.46	12.12	11.46	12.12
2048	NASDAQ	VRNT	Fri, Jul 2, 2010	11.31	11.71	11.31	11.66
2047	NASDAQ	VRNT	Thu, Jul 1, 2010	11.75	11.76	11.33	11.46
2046	NASDAQ	VRNT	Wed, Jun 30, 2010	11.74	11.82	11.66	11.75
2045	NASDAQ	VRNT	Tue, Jun 29, 2010	11.79	11.96	11.71	11.82
2044	NASDAQ	VRNT	Mon, Jun 28, 2010	11.74	12.19	11.74	12.07
2043	NASDAQ	VRNT	Fri, Jun 25, 2010	11.99	12.12	11.99	12.10
2042	NASDAQ	VRNT	Thu, Jun 24, 2010	12.19	12.19	11.76	12.12
2041	NASDAQ	VRNT	Wed, Jun 23, 2010	11.82	12.17	11.74	12.17
2040	NASDAQ	VRNT	Tue, Jun 22, 2010	12.12	12.12	11.74	12.08
2039	NASDAQ	VRNT	Mon, Jun 21, 2010	12.17	12.25	11.74	12.17
2038	NASDAQ	VRNT	Fri, Jun 18, 2010	12.68	12.98	12.50	12.86
2037	NASDAQ	VRNT	Thu, Jun 17, 2010	12.86	12.99	12.43	12.73
2036	NASDAQ	VRNT	Wed, Jun 16, 2010	12.68	12.86	12.48	12.68
2035	NASDAQ	VRNT	Tue, Jun 15, 2010	12.73	12.99	12.73	12.99
2034	NASDAQ	VRNT	Mon, Jun 14, 2010	12.94	12.94	12.31	12.89
2033	NASDAQ	VRNT	Fri, Jun 11, 2010	12.99	12.99	12.72	12.73
2032	NASDAQ	VRNT	Thu, Jun 10, 2010	12.68	12.98	12.68	12.98
2031	NASDAQ	VRNT	Wed, Jun 9, 2010	12.48	12.61	12.25	12.48
2030	NASDAQ	VRNT	Tue, Jun 8, 2010	12.98	12.98	12.02	12.22
2029	NASDAQ	VRNT	Mon, Jun 7, 2010	12.56	12.86	12.55	12.73
2028	NASDAQ	VRNT	Fri, Jun 4, 2010	12.89	13.00	12.48	12.57
2027	NASDAQ	VRNT	Thu, Jun 3, 2010	12.99	13.04	12.99	13.04
2026	NASDAQ	VRNT	Wed, Jun 2, 2010	13.07	13.07	12.89	12.99
2025	NASDAQ	VRNT	Tue, Jun 1, 2010	13.24	13.24	13.03	13.09
2024	NASDAQ	VRNT	Fri, May 28, 2010	13.19	13.26	12.89	13.18
2023	NASDAQ	VRNT	Thu, May 27, 2010	12.73	13.19	12.71	12.89
2022	NASDAQ	VRNT	Wed, May 26, 2010	12.73	12.73	12.28	12.73
2021	NASDAQ	VRNT	Tue, May 25, 2010	12.02	12.61	12.02	12.58
2020	NASDAQ	VRNT	Mon, May 24, 2010	12.02	12.73	12.02	12.58
2019	NASDAQ	VRNT	Fri, May 21, 2010	13.22	13.22	12.36	12.73
2018	NASDAQ	VRNT	Thu, May 20, 2010	13.37	13.37	12.78	12.89
2017	NASDAQ	VRNT	Wed, May 19, 2010	13.51	13.58	12.99	13.45
2016	NASDAQ	VRNT	Tue, May 18, 2010	13.50	13.60	12.83	13.50
2015	NASDAQ	VRNT	Mon, May 17, 2010	13.60	13.60	12.83	13.50
2014	NASDAQ	VRNT	Fri, May 14, 2010	13.58	13.58	13.06	13.50
2013	NASDAQ	VRNT	Thu, May 13, 2010	13.24	13.70	13.24	13.55
2012	NASDAQ	VRNT	Wed, May 12, 2010	13.50	13.75	13.37	13.70
2011	NASDAQ	VRNT	Tue, May 11, 2010	12.73	13.50	12.73	13.50
2010	NASDAQ	VRNT	Mon, May 10, 2010	13.11	13.19	12.83	13.09
2009	NASDAQ	VRNT	Fri, May 7, 2010	12.68	12.81	12.22	12.73
2008	NASDAQ	VRNT	Thu, May 6, 2010	13.19	13.19	12.78	12.86
2007	NASDAQ	VRNT	Wed, May 5, 2010	13.24	13.24	12.22	13.19
2006	NASDAQ	VRNT	Tue, May 4, 2010	13.55	13.55	13.19	13.34
2005	NASDAQ	VRNT	Mon, May 3, 2010	13.52	13.60	13.50	13.58
2004	NASDAQ	VRNT	Fri, Apr 30, 2010	13.62	13.62	13.14	13.52
2003	NASDAQ	VRNT	Thu, Apr 29, 2010	13.52	13.75	13.50	13.62
2002	NASDAQ	VRNT	Wed, Apr 28, 2010	14.01	14.01	13.50	13.50
2001	NASDAQ	VRNT	Tue, Apr 27, 2010	14.01	14.06	13.88	13.93
2000	NASDAQ	VRNT	Mon, Apr 26, 2010	14.01	14.16	14.01	14.06
1999	NASDAQ	VRNT	Fri, Apr 23, 2010	14.06	14.06	14.01	14.06
1998	NASDAQ	VRNT	Thu, Apr 22, 2010	13.93	14.13	13.93	14.01
1997	NASDAQ	VRNT	Wed, Apr 21, 2010	14.01	14.13	13.95	13.97
1996	NASDAQ	VRNT	Tue, Apr 20, 2010	14.01	14.26	13.93	14.01
1995	NASDAQ	VRNT	Mon, Apr 19, 2010	14.01	14.21	13.98	14.18
1994	NASDAQ	VRNT	Fri, Apr 16, 2010	14.11	14.21	14.01	14.01
1993	NASDAQ	VRNT	Thu, Apr 15, 2010	13.98	14.21	13.95	14.12
1992	NASDAQ	VRNT	Wed, Apr 14, 2010	13.75	14.08	13.75	14.08
1991	NASDAQ	VRNT	Tue, Apr 13, 2010	13.67	13.75	13.63	13.75
1990	NASDAQ	VRNT	Mon, Apr 12, 2010	13.52	13.62	13.47	13.62
1989	NASDAQ	VRNT	Fri, Apr 9, 2010	13.11	13.47	13.11	13.47
1988	NASDAQ	VRNT	Thu, Apr 8, 2010	12.73	12.99	12.73	12.99
1987	NASDAQ	VRNT	Wed, Apr 7, 2010	12.94	12.99	12.73	12.98
1986	NASDAQ	VRNT	Tue, Apr 6, 2010	12.73	12.99	12.70	12.94
1985	NASDAQ	VRNT	Mon, Apr 5, 2010	12.81	12.87	12.73	12.73
1984	NASDAQ	VRNT	Thu, Apr 1, 2010	12.48	12.79	12.48	12.73
1983	NASDAQ	VRNT	Wed, Mar 31, 2010	12.43	12.49	12.38	12.48
1982	NASDAQ	VRNT	Tue, Mar 30, 2010	12.61	12.61	12.44	12.45
1981	NASDAQ	VRNT	Mon, Mar 29, 2010	12.66	12.73	12.61	12.61
1980	NASDAQ	VRNT	Fri, Mar 26, 2010	12.71	12.71	12.32	12.48
1979	NASDAQ	VRNT	Thu, Mar 25, 2010	12.68	12.86	12.49	12.66
1978	NASDAQ	VRNT	Wed, Mar 24, 2010	12.64	12.71	12.37	12.71
1977	NASDAQ	VRNT	Tue, Mar 23, 2010	12.43	12.50	12.35	12.48
1976	NASDAQ	VRNT	Mon, Mar 22, 2010	12.38	12.48	12.02	12.43
1975	NASDAQ	VRNT	Fri, Mar 19, 2010	12.44	12.44	12.38	12.43
1974	NASDAQ	VRNT	Thu, Mar 18, 2010	12.43	12.73	12.34	12.43
1973	NASDAQ	VRNT	Wed, Mar 17, 2010	12.68	12.68	12.48	12.52
1972	NASDAQ	VRNT	Tue, Mar 16, 2010	12.63	12.63	12.35	12.48
1971	NASDAQ	VRNT	Mon, Mar 15, 2010	12.78	12.78	12.63	12.63
1970	NASDAQ	VRNT	Fri, Mar 12, 2010	12.78	12.78	12.63	12.71
1969	NASDAQ	VRNT	Thu, Mar 11, 2010	12.61	12.73	12.58	12.73
1968	NASDAQ	VRNT	Wed, Mar 10, 2010	12.45	12.61	12.22	12.57
1967	NASDAQ	VRNT	Tue, Mar 9, 2010	12.35	12.57	12.32	12.48
1966	NASDAQ	VRNT	Mon, Mar 8, 2010	12.25	12.27	12.23	12.27
1965	NASDAQ	VRNT	Fri, Mar 5, 2010	12.26	12.30	12.20	12.25
1964	NASDAQ	VRNT	Thu, Mar 4, 2010	12.26	12.26	12.02	12.20
1963	NASDAQ	VRNT	Wed, Mar 3, 2010	12.25	12.26	11.82	12.22
1962	NASDAQ	VRNT	Tue, Mar 2, 2010	12.27	12.29	12.20	12.25
1961	NASDAQ	VRNT	Mon, Mar 1, 2010	12.02	12.25	12.02	12.18
1960	NASDAQ	VRNT	Fri, Feb 26, 2010	11.97	11.97	11.94	11.97
1959	NASDAQ	VRNT	Thu, Feb 25, 2010	11.97	11.97	11.79	11.79
1958	NASDAQ	VRNT	Wed, Feb 24, 2010	11.92	11.97	11.84	11.92
1957	NASDAQ	VRNT	Tue, Feb 23, 2010	11.96	11.97	11.79	11.82
1956	NASDAQ	VRNT	Mon, Feb 22, 2010	11.87	11.96	11.87	11.92
1955	NASDAQ	VRNT	Fri, Feb 19, 2010	11.97	11.97	11.71	11.87
1954	NASDAQ	VRNT	Thu, Feb 18, 2010	11.72	11.93	11.36	11.87
1953	NASDAQ	VRNT	Wed, Feb 17, 2010	11.74	11.84	11.59	11.82
1952	NASDAQ	VRNT	Tue, Feb 16, 2010	11.79	11.79	11.59	11.59
1951	NASDAQ	VRNT	Fri, Feb 12, 2010	11.54	11.87	11.51	11.79
1950	NASDAQ	VRNT	Thu, Feb 11, 2010	11.51	11.76	11.29	11.76
1949	NASDAQ	VRNT	Wed, Feb 10, 2010	11.41	11.56	11.20	11.46
1948	NASDAQ	VRNT	Tue, Feb 9, 2010	11.46	11.59	11.28	11.33
1947	NASDAQ	VRNT	Mon, Feb 8, 2010	11.20	11.46	11.03	11.23
1946	NASDAQ	VRNT	Fri, Feb 5, 2010	10.90	11.08	10.57	11.08
1945	NASDAQ	VRNT	Thu, Feb 4, 2010	10.17	11.41	10.17	10.82
1944	NASDAQ	VRNT	Wed, Feb 3, 2010	9.93	10.01	9.91	9.98
1943	NASDAQ	VRNT	Tue, Feb 2, 2010	9.73	9.93	9.73	9.91
1942	NASDAQ	VRNT	Mon, Feb 1, 2010	9.37	9.73	9.03	9.73
1941	NASDAQ	VRNT	Fri, Jan 29, 2010	9.22	9.37	9.19	9.32
1940	NASDAQ	VRNT	Thu, Jan 28, 2010	9.29	9.29	9.20	9.21
1939	NASDAQ	VRNT	Wed, Jan 27, 2010	9.19	9.22	9.07	9.19
1938	NASDAQ	VRNT	Tue, Jan 26, 2010	9.14	9.20	8.94	9.20
1937	NASDAQ	VRNT	Mon, Jan 25, 2010	9.09	9.17	9.09	9.17
1936	NASDAQ	VRNT	Fri, Jan 22, 2010	9.07	9.17	8.91	9.17
1935	NASDAQ	VRNT	Thu, Jan 21, 2010	9.17	9.17	8.76	9.09
1934	NASDAQ	VRNT	Wed, Jan 20, 2010	9.29	9.29	9.17	9.24
1933	NASDAQ	VRNT	Tue, Jan 19, 2010	9.27	9.34	9.20	9.21
1932	NASDAQ	VRNT	Fri, Jan 15, 2010	9.24	9.39	9.22	9.27
1931	NASDAQ	VRNT	Thu, Jan 14, 2010	9.47	9.65	9.17	9.24
1930	NASDAQ	VRNT	Wed, Jan 13, 2010	9.53	9.55	9.47	9.47
1929	NASDAQ	VRNT	Tue, Jan 12, 2010	9.65	9.65	9.50	9.55
1928	NASDAQ	VRNT	Mon, Jan 11, 2010	9.68	9.70	9.17	9.68
1927	NASDAQ	VRNT	Fri, Jan 8, 2010	9.70	9.70	9.64	9.68
1926	NASDAQ	VRNT	Thu, Jan 7, 2010	9.73	9.78	9.68	9.68
1925	NASDAQ	VRNT	Wed, Jan 6, 2010	9.68	9.75	9.57	9.75
1924	NASDAQ	VRNT	Tue, Jan 5, 2010	9.74	9.78	9.63	9.66
1923	NASDAQ	VRNT	Mon, Jan 4, 2010	9.85	9.85	9.65	9.75
1922	NASDAQ	VRNT	Thu, Dec 31, 2009	9.69	9.80	9.57	9.80
1921	NASDAQ	VRNT	Wed, Dec 30, 2009	9.68	9.69	9.63	9.69
1920	NASDAQ	VRNT	Tue, Dec 29, 2009	9.70	9.72	9.66	9.68
1919	NASDAQ	VRNT	Mon, Dec 28, 2009	9.71	9.73	9.66	9.70
1918	NASDAQ	VRNT	Thu, Dec 24, 2009	9.74	9.75	9.66	9.69
1917	NASDAQ	VRNT	Wed, Dec 23, 2009	9.68	9.78	9.67	9.73
1916	NASDAQ	VRNT	Tue, Dec 22, 2009	9.63	9.67	9.57	9.61
1915	NASDAQ	VRNT	Mon, Dec 21, 2009	9.64	9.66	9.55	9.65
1914	NASDAQ	VRNT	Fri, Dec 18, 2009	9.45	9.64	9.39	9.60
1913	NASDAQ	VRNT	Thu, Dec 17, 2009	9.63	9.63	9.45	9.47
1912	NASDAQ	VRNT	Wed, Dec 16, 2009	9.65	9.65	9.42	9.63
1911	NASDAQ	VRNT	Tue, Dec 15, 2009	9.42	9.42	9.33	9.35
1910	NASDAQ	VRNT	Mon, Dec 14, 2009	9.32	9.37	9.32	9.35
1909	NASDAQ	VRNT	Fri, Dec 11, 2009	9.32	9.32	9.22	9.22
1908	NASDAQ	VRNT	Thu, Dec 10, 2009	9.32	9.32	9.17	9.32
1907	NASDAQ	VRNT	Wed, Dec 9, 2009	9.17	9.38	9.17	9.17
1906	NASDAQ	VRNT	Tue, Dec 8, 2009	9.13	9.27	9.05	9.27
1905	NASDAQ	VRNT	Mon, Dec 7, 2009	9.13	9.13	9.05	9.05
1904	NASDAQ	VRNT	Fri, Dec 4, 2009	8.96	9.14	8.86	9.05
1903	NASDAQ	VRNT	Thu, Dec 3, 2009	8.80	8.91	8.76	8.89
1902	NASDAQ	VRNT	Wed, Dec 2, 2009	8.66	8.80	8.66	8.80
1901	NASDAQ	VRNT	Tue, Dec 1, 2009	8.66	8.66	8.58	8.66
1900	NASDAQ	VRNT	Mon, Nov 30, 2009	8.45	8.66	8.40	8.62
1899	NASDAQ	VRNT	Fri, Nov 27, 2009	8.26	8.45	8.25	8.45
1898	NASDAQ	VRNT	Wed, Nov 25, 2009	8.45	8.46	8.17	8.43
1897	NASDAQ	VRNT	Tue, Nov 24, 2009	8.35	8.45	8.25	8.45
1896	NASDAQ	VRNT	Mon, Nov 23, 2009	8.24	8.43	8.17	8.35
1895	NASDAQ	VRNT	Fri, Nov 20, 2009	8.30	8.30	8.17	8.17
1894	NASDAQ	VRNT	Thu, Nov 19, 2009	8.12	8.30	8.12	8.30
1893	NASDAQ	VRNT	Wed, Nov 18, 2009	8.15	8.40	8.12	8.12
1892	NASDAQ	VRNT	Tue, Nov 17, 2009	8.20	8.40	7.89	8.20
1891	NASDAQ	VRNT	Mon, Nov 16, 2009	8.40	8.43	7.66	8.20
1890	NASDAQ	VRNT	Fri, Nov 13, 2009	8.30	8.35	8.15	8.25
1889	NASDAQ	VRNT	Thu, Nov 12, 2009	8.45	8.45	8.24	8.26
1888	NASDAQ	VRNT	Wed, Nov 11, 2009	8.50	8.53	8.30	8.39
1887	NASDAQ	VRNT	Tue, Nov 10, 2009	8.50	8.50	8.15	8.30
1886	NASDAQ	VRNT	Mon, Nov 9, 2009	8.35	8.40	8.15	8.40
1885	NASDAQ	VRNT	Fri, Nov 6, 2009	8.25	8.35	8.15	8.28
1884	NASDAQ	VRNT	Thu, Nov 5, 2009	8.05	8.28	8.04	8.23
1883	NASDAQ	VRNT	Wed, Nov 4, 2009	7.95	8.17	7.92	8.17
1882	NASDAQ	VRNT	Tue, Nov 3, 2009	7.95	7.95	7.74	7.95
1881	NASDAQ	VRNT	Mon, Nov 2, 2009	7.79	8.02	7.79	7.87
1880	NASDAQ	VRNT	Fri, Oct 30, 2009	7.79	7.92	7.64	7.84
1879	NASDAQ	VRNT	Thu, Oct 29, 2009	7.51	7.79	7.51	7.74
1878	NASDAQ	VRNT	Wed, Oct 28, 2009	7.89	7.93	7.64	7.74
1877	NASDAQ	VRNT	Tue, Oct 27, 2009	8.10	8.10	7.87	7.89
1876	NASDAQ	VRNT	Mon, Oct 26, 2009	8.02	8.15	7.89	8.07
1875	NASDAQ	VRNT	Fri, Oct 23, 2009	8.38	8.38	7.89	7.89
1874	NASDAQ	VRNT	Thu, Oct 22, 2009	8.40	8.45	8.31	8.33
1873	NASDAQ	VRNT	Wed, Oct 21, 2009	8.48	8.66	8.43	8.45
1872	NASDAQ	VRNT	Tue, Oct 20, 2009	8.53	8.58	8.40	8.47
1871	NASDAQ	VRNT	Mon, Oct 19, 2009	8.66	8.66	8.48	8.53
1870	NASDAQ	VRNT	Fri, Oct 16, 2009	8.59	8.66	8.45	8.48
1869	NASDAQ	VRNT	Thu, Oct 15, 2009	8.58	8.58	8.45	8.45
1868	NASDAQ	VRNT	Wed, Oct 14, 2009	8.58	8.64	8.45	8.61
1867	NASDAQ	VRNT	Tue, Oct 13, 2009	8.66	8.66	8.45	8.61
1866	NASDAQ	VRNT	Mon, Oct 12, 2009	8.38	8.79	8.38	8.51
1865	NASDAQ	VRNT	Fri, Oct 9, 2009	8.28	8.33	8.28	8.30
1864	NASDAQ	VRNT	Thu, Oct 8, 2009	8.15	8.33	8.15	8.20
1863	NASDAQ	VRNT	Wed, Oct 7, 2009	7.84	8.10	7.84	8.10
1862	NASDAQ	VRNT	Tue, Oct 6, 2009	7.86	7.86	7.83	7.84
1861	NASDAQ	VRNT	Mon, Oct 5, 2009	7.66	7.86	7.49	7.86
1860	NASDAQ	VRNT	Fri, Oct 2, 2009	7.66	7.69	7.56	7.65
1859	NASDAQ	VRNT	Thu, Oct 1, 2009	7.38	7.77	7.31	7.64
1858	NASDAQ	VRNT	Wed, Sep 30, 2009	7.38	7.46	6.98	7.38
1857	NASDAQ	VRNT	Tue, Sep 29, 2009	7.00	7.38	6.90	7.38
1856	NASDAQ	VRNT	Mon, Sep 28, 2009	6.85	7.00	6.82	7.00
1855	NASDAQ	VRNT	Fri, Sep 25, 2009	7.38	7.38	6.70	6.88
1854	NASDAQ	VRNT	Thu, Sep 24, 2009	7.49	7.54	7.28	7.28
1853	NASDAQ	VRNT	Wed, Sep 23, 2009	7.54	7.54	7.18	7.54
1852	NASDAQ	VRNT	Tue, Sep 22, 2009	7.57	7.57	7.51	7.53
1851	NASDAQ	VRNT	Mon, Sep 21, 2009	7.56	7.56	7.54	7.55
1850	NASDAQ	VRNT	Fri, Sep 18, 2009	7.49	7.59	7.49	7.59
1849	NASDAQ	VRNT	Thu, Sep 17, 2009	7.33	7.52	7.33	7.48
1848	NASDAQ	VRNT	Wed, Sep 16, 2009	7.18	7.44	7.18	7.34
1847	NASDAQ	VRNT	Tue, Sep 15, 2009	7.20	7.20	7.13	7.18
1846	NASDAQ	VRNT	Mon, Sep 14, 2009	7.13	7.20	7.13	7.18
1845	NASDAQ	VRNT	Fri, Sep 11, 2009	7.19	7.26	7.13	7.18
1844	NASDAQ	VRNT	Thu, Sep 10, 2009	7.33	7.33	6.98	7.21
1843	NASDAQ	VRNT	Wed, Sep 9, 2009	7.13	7.38	7.13	7.21
1842	NASDAQ	VRNT	Tue, Sep 8, 2009	6.62	7.13	6.62	7.13
1841	NASDAQ	VRNT	Fri, Sep 4, 2009	6.44	6.67	6.16	6.62
1840	NASDAQ	VRNT	Thu, Sep 3, 2009	6.34	6.46	6.14	6.46
1839	NASDAQ	VRNT	Wed, Sep 2, 2009	6.43	6.43	5.98	6.15
1838	NASDAQ	VRNT	Tue, Sep 1, 2009	6.43	6.43	6.11	6.16
1837	NASDAQ	VRNT	Mon, Aug 31, 2009	6.15	6.46	6.11	6.19
1836	NASDAQ	VRNT	Fri, Aug 28, 2009	6.14	6.44	6.11	6.14
1835	NASDAQ	VRNT	Thu, Aug 27, 2009	6.45	6.45	6.11	6.19
1834	NASDAQ	VRNT	Wed, Aug 26, 2009	6.49	6.49	6.47	6.47
1833	NASDAQ	VRNT	Tue, Aug 25, 2009	6.60	6.60	6.42	6.49
1832	NASDAQ	VRNT	Mon, Aug 24, 2009	6.49	6.57	6.45	6.49
1831	NASDAQ	VRNT	Fri, Aug 21, 2009	6.56	6.57	6.37	6.39
1830	NASDAQ	VRNT	Thu, Aug 20, 2009	6.60	6.60	6.37	6.49
1829	NASDAQ	VRNT	Wed, Aug 19, 2009	6.65	6.67	6.37	6.37
1828	NASDAQ	VRNT	Tue, Aug 18, 2009	6.32	6.67	6.21	6.65
1827	NASDAQ	VRNT	Mon, Aug 17, 2009	6.14	6.19	6.06	6.11
1826	NASDAQ	VRNT	Fri, Aug 14, 2009	6.21	6.21	6.11	6.19
1825	NASDAQ	VRNT	Thu, Aug 13, 2009	6.11	6.21	6.11	6.21
1824	NASDAQ	VRNT	Wed, Aug 12, 2009	5.99	6.11	5.98	6.11
1823	NASDAQ	VRNT	Tue, Aug 11, 2009	6.04	6.04	5.98	5.99
1822	NASDAQ	VRNT	Mon, Aug 10, 2009	6.09	6.09	5.98	6.01
1821	NASDAQ	VRNT	Fri, Aug 7, 2009	5.96	6.06	5.95	6.06
1820	NASDAQ	VRNT	Thu, Aug 6, 2009	5.96	6.01	5.76	6.01
1819	NASDAQ	VRNT	Wed, Aug 5, 2009	6.09	6.09	5.86	5.98
1818	NASDAQ	VRNT	Tue, Aug 4, 2009	6.09	6.09	6.01	6.06
1817	NASDAQ	VRNT	Mon, Aug 3, 2009	6.11	6.21	6.09	6.09
1816	NASDAQ	VRNT	Fri, Jul 31, 2009	6.11	6.13	6.07	6.09
1815	NASDAQ	VRNT	Thu, Jul 30, 2009	6.12	6.14	5.98	6.11
1814	NASDAQ	VRNT	Wed, Jul 29, 2009	6.09	6.54	5.97	6.12
1813	NASDAQ	VRNT	Tue, Jul 28, 2009	5.86	5.86	5.60	5.81
1812	NASDAQ	VRNT	Mon, Jul 27, 2009	5.55	5.86	5.55	5.86
1811	NASDAQ	VRNT	Fri, Jul 24, 2009	5.55	5.58	5.53	5.53
1810	NASDAQ	VRNT	Thu, Jul 23, 2009	5.40	5.58	5.40	5.58
1809	NASDAQ	VRNT	Wed, Jul 22, 2009	5.50	5.55	5.40	5.50
1808	NASDAQ	VRNT	Tue, Jul 21, 2009	5.25	5.40	5.14	5.40
1807	NASDAQ	VRNT	Mon, Jul 20, 2009	5.22	5.25	5.02	5.25
1806	NASDAQ	VRNT	Fri, Jul 17, 2009	4.94	5.25	4.94	5.25
1805	NASDAQ	VRNT	Thu, Jul 16, 2009	5.19	5.32	5.09	5.14
1804	NASDAQ	VRNT	Wed, Jul 15, 2009	5.17	5.30	5.04	5.19
1803	NASDAQ	VRNT	Tue, Jul 14, 2009	5.30	5.30	5.17	5.19
1802	NASDAQ	VRNT	Mon, Jul 13, 2009	5.34	5.35	5.14	5.30
1801	NASDAQ	VRNT	Fri, Jul 10, 2009	5.22	5.34	5.12	5.22
1800	NASDAQ	VRNT	Thu, Jul 9, 2009	5.34	5.35	5.19	5.34
1799	NASDAQ	VRNT	Wed, Jul 8, 2009	5.27	5.35	5.17	5.35
1798	NASDAQ	VRNT	Tue, Jul 7, 2009	5.58	5.58	5.17	5.30
1797	NASDAQ	VRNT	Mon, Jul 6, 2009	5.60	5.65	5.45	5.53
1796	NASDAQ	VRNT	Thu, Jul 2, 2009	5.55	5.60	5.35	5.60
1795	NASDAQ	VRNT	Wed, Jul 1, 2009	5.35	5.47	5.17	5.45
1794	NASDAQ	VRNT	Tue, Jun 30, 2009	5.10	5.25	5.09	5.25
1793	NASDAQ	VRNT	Mon, Jun 29, 2009	5.09	5.14	5.09	5.09
1792	NASDAQ	VRNT	Fri, Jun 26, 2009	5.35	5.35	5.09	5.09
1791	NASDAQ	VRNT	Thu, Jun 25, 2009	5.60	5.60	5.22	5.22
1790	NASDAQ	VRNT	Wed, Jun 24, 2009	5.35	5.55	5.22	5.22
1789	NASDAQ	VRNT	Tue, Jun 23, 2009	5.37	5.40	5.28	5.35
1788	NASDAQ	VRNT	Mon, Jun 22, 2009	5.37	5.58	5.13	5.40
1787	NASDAQ	VRNT	Fri, Jun 19, 2009	4.46	5.40	4.46	5.40
1786	NASDAQ	VRNT	Thu, Jun 18, 2009	4.53	4.53	4.23	4.43
1785	NASDAQ	VRNT	Wed, Jun 17, 2009	4.43	4.53	4.30	4.48
1784	NASDAQ	VRNT	Tue, Jun 16, 2009	3.87	4.10	3.87	3.95
1783	NASDAQ	VRNT	Mon, Jun 15, 2009	4.09	4.10	3.87	3.90
1782	NASDAQ	VRNT	Fri, Jun 12, 2009	4.25	4.28	4.08	4.10
1781	NASDAQ	VRNT	Thu, Jun 11, 2009	4.28	4.28	4.13	4.14
1780	NASDAQ	VRNT	Wed, Jun 10, 2009	4.27	4.28	4.13	4.13
1779	NASDAQ	VRNT	Tue, Jun 9, 2009	4.38	4.38	4.13	4.13
1778	NASDAQ	VRNT	Mon, Jun 8, 2009	4.07	4.48	4.07	4.38
1777	NASDAQ	VRNT	Fri, Jun 5, 2009	4.44	4.46	4.07	4.30
1776	NASDAQ	VRNT	Thu, Jun 4, 2009	4.35	4.53	4.35	4.41
1775	NASDAQ	VRNT	Wed, Jun 3, 2009	4.55	4.55	4.38	4.43
1774	NASDAQ	VRNT	Tue, Jun 2, 2009	4.40	4.58	4.40	4.42
1773	NASDAQ	VRNT	Mon, Jun 1, 2009	4.39	4.43	4.33	4.38
1772	NASDAQ	VRNT	Fri, May 29, 2009	4.41	4.41	4.34	4.34
1771	NASDAQ	VRNT	Thu, May 28, 2009	4.46	4.46	4.38	4.41
1770	NASDAQ	VRNT	Wed, May 27, 2009	4.33	4.46	4.33	4.46
1769	NASDAQ	VRNT	Tue, May 26, 2009	4.58	4.58	4.33	4.33
1768	NASDAQ	VRNT	Fri, May 22, 2009	4.33	4.58	4.28	4.36
1767	NASDAQ	VRNT	Thu, May 21, 2009	3.97	4.20	3.79	4.15
1766	NASDAQ	VRNT	Wed, May 20, 2009	3.75	3.97	3.72	3.97
1765	NASDAQ	VRNT	Tue, May 19, 2009	3.23	3.72	3.18	3.57
1764	NASDAQ	VRNT	Mon, May 18, 2009	3.10	3.21	3.06	3.21
1763	NASDAQ	VRNT	Fri, May 15, 2009	2.93	3.21	2.93	3.16
1762	NASDAQ	VRNT	Thu, May 14, 2009	2.80	3.31	2.80	3.06
1761	NASDAQ	VRNT	Wed, May 13, 2009	2.83	2.85	2.80	2.83
1760	NASDAQ	VRNT	Tue, May 12, 2009	2.83	2.83	2.78	2.83
1759	NASDAQ	VRNT	Mon, May 11, 2009	2.83	2.83	2.80	2.83
1758	NASDAQ	VRNT	Fri, May 8, 2009	2.80	2.83	2.75	2.82
1757	NASDAQ	VRNT	Thu, May 7, 2009	2.72	2.80	2.71	2.80
1756	NASDAQ	VRNT	Wed, May 6, 2009	2.80	2.80	2.70	2.78
1755	NASDAQ	VRNT	Tue, May 5, 2009	2.80	2.80	2.70	2.75
1754	NASDAQ	VRNT	Mon, May 4, 2009	2.80	2.82	2.71	2.80
1753	NASDAQ	VRNT	Fri, May 1, 2009	2.83	2.83	2.79	2.80
1752	NASDAQ	VRNT	Thu, Apr 30, 2009	2.83	2.83	2.72	2.83
1751	NASDAQ	VRNT	Wed, Apr 29, 2009	2.80	2.85	2.80	2.82
1750	NASDAQ	VRNT	Tue, Apr 28, 2009	2.80	2.85	2.79	2.83
1749	NASDAQ	VRNT	Mon, Apr 27, 2009	2.88	2.88	2.78	2.80
1748	NASDAQ	VRNT	Fri, Apr 24, 2009	2.95	2.95	2.83	2.85
1747	NASDAQ	VRNT	Thu, Apr 23, 2009	2.90	2.95	2.83	2.93
1746	NASDAQ	VRNT	Wed, Apr 22, 2009	2.95	2.95	2.81	2.90
1745	NASDAQ	VRNT	Tue, Apr 21, 2009	2.78	2.98	2.78	2.95
1744	NASDAQ	VRNT	Mon, Apr 20, 2009	2.90	2.93	2.78	2.93
1743	NASDAQ	VRNT	Fri, Apr 17, 2009	3.00	3.00	2.73	2.73
1742	NASDAQ	VRNT	Thu, Apr 16, 2009	2.85	2.93	2.66	2.86
1741	NASDAQ	VRNT	Wed, Apr 15, 2009	2.95	3.36	2.95	2.96
1740	NASDAQ	VRNT	Tue, Apr 14, 2009	2.60	3.03	2.60	2.94
1739	NASDAQ	VRNT	Mon, Apr 13, 2009	2.62	2.70	2.62	2.70
1738	NASDAQ	VRNT	Thu, Apr 9, 2009	2.52	2.65	2.52	2.55
1737	NASDAQ	VRNT	Wed, Apr 8, 2009	2.60	2.60	2.42	2.55
1736	NASDAQ	VRNT	Tue, Apr 7, 2009	2.47	2.62	2.42	2.60
1735	NASDAQ	VRNT	Mon, Apr 6, 2009	2.51	2.75	2.34	2.55
1734	NASDAQ	VRNT	Fri, Apr 3, 2009	1.96	2.44	1.94	2.44
1733	NASDAQ	VRNT	Thu, Apr 2, 2009	1.86	1.86	1.71	1.75
1732	NASDAQ	VRNT	Wed, Apr 1, 2009	1.78	1.78	1.73	1.73
1731	NASDAQ	VRNT	Tue, Mar 31, 2009	1.68	1.83	1.68	1.78
1730	NASDAQ	VRNT	Mon, Mar 30, 2009	1.66	1.72	1.66	1.68
1729	NASDAQ	VRNT	Fri, Mar 27, 2009	1.69	1.83	1.63	1.73
1728	NASDAQ	VRNT	Thu, Mar 26, 2009	1.76	1.81	1.63	1.69
1727	NASDAQ	VRNT	Wed, Mar 25, 2009	1.64	1.78	1.64	1.68
1726	NASDAQ	VRNT	Tue, Mar 24, 2009	1.71	1.76	1.64	1.68
1725	NASDAQ	VRNT	Mon, Mar 23, 2009	1.72	1.77	1.67	1.76
1724	NASDAQ	VRNT	Fri, Mar 20, 2009	1.68	1.73	1.68	1.69
1723	NASDAQ	VRNT	Thu, Mar 19, 2009	1.73	1.73	1.63	1.73
1722	NASDAQ	VRNT	Wed, Mar 18, 2009	1.68	1.76	1.63	1.73
1721	NASDAQ	VRNT	Tue, Mar 17, 2009	1.78	1.84	1.68	1.74
1720	NASDAQ	VRNT	Mon, Mar 16, 2009	1.83	1.94	1.58	1.76
1719	NASDAQ	VRNT	Fri, Mar 13, 2009	1.78	1.83	1.77	1.78
1718	NASDAQ	VRNT	Thu, Mar 12, 2009	1.84	1.90	1.76	1.78
1717	NASDAQ	VRNT	Wed, Mar 11, 2009	1.97	1.97	1.83	1.87
1716	NASDAQ	VRNT	Tue, Mar 10, 2009	2.11	2.24	1.88	1.96
1715	NASDAQ	VRNT	Mon, Mar 9, 2009	2.19	2.34	2.09	2.09
1714	NASDAQ	VRNT	Fri, Mar 6, 2009	1.96	2.32	1.78	2.32
1713	NASDAQ	VRNT	Thu, Mar 5, 2009	2.27	2.27	1.83	1.96
1712	NASDAQ	VRNT	Wed, Mar 4, 2009	1.94	2.90	1.94	2.11
1711	NASDAQ	VRNT	Tue, Mar 3, 2009	2.27	2.39	1.76	2.11
1710	NASDAQ	VRNT	Mon, Mar 2, 2009	2.29	2.39	2.27	2.27
1709	NASDAQ	VRNT	Fri, Feb 27, 2009	2.39	2.39	2.29	2.29
1708	NASDAQ	VRNT	Thu, Feb 26, 2009	2.39	2.44	2.29	2.34
1707	NASDAQ	VRNT	Wed, Feb 25, 2009	2.57	2.65	2.29	2.34
1706	NASDAQ	VRNT	Tue, Feb 24, 2009	2.90	2.90	2.67	2.70
1705	NASDAQ	VRNT	Mon, Feb 23, 2009	2.85	3.03	2.85	2.90
1704	NASDAQ	VRNT	Fri, Feb 20, 2009	2.83	3.03	2.80	3.03
1703	NASDAQ	VRNT	Thu, Feb 19, 2009	2.93	2.93	2.83	2.90
1702	NASDAQ	VRNT	Wed, Feb 18, 2009	2.90	3.00	2.75	2.93
1701	NASDAQ	VRNT	Tue, Feb 17, 2009	2.93	3.11	2.93	3.11
1700	NASDAQ	VRNT	Fri, Feb 13, 2009	3.11	3.11	2.93	3.11
1699	NASDAQ	VRNT	Thu, Feb 12, 2009	2.98	3.11	2.91	3.11
1698	NASDAQ	VRNT	Wed, Feb 11, 2009	2.90	3.16	2.90	3.11
1697	NASDAQ	VRNT	Tue, Feb 10, 2009	2.98	3.16	2.90	3.16
1696	NASDAQ	VRNT	Mon, Feb 9, 2009	3.06	3.16	2.98	3.16
1695	NASDAQ	VRNT	Fri, Feb 6, 2009	2.88	3.11	2.83	3.06
1694	NASDAQ	VRNT	Thu, Feb 5, 2009	3.16	3.16	2.85	3.16
1693	NASDAQ	VRNT	Wed, Feb 4, 2009	3.16	3.16	2.96	2.96
1692	NASDAQ	VRNT	Tue, Feb 3, 2009	3.31	3.31	3.16	3.16
1691	NASDAQ	VRNT	Mon, Feb 2, 2009	3.31	3.44	3.06	3.23
1690	NASDAQ	VRNT	Fri, Jan 30, 2009	3.03	3.31	2.93	3.31
1689	NASDAQ	VRNT	Thu, Jan 29, 2009	3.11	3.16	2.95	3.06
1688	NASDAQ	VRNT	Wed, Jan 28, 2009	3.21	3.21	3.06	3.11
1687	NASDAQ	VRNT	Tue, Jan 27, 2009	3.18	3.26	3.08	3.16
1686	NASDAQ	VRNT	Mon, Jan 26, 2009	3.18	3.57	3.18	3.44
1685	NASDAQ	VRNT	Fri, Jan 23, 2009	3.36	3.46	3.18	3.46
1684	NASDAQ	VRNT	Thu, Jan 22, 2009	3.21	3.41	3.21	3.36
1683	NASDAQ	VRNT	Wed, Jan 21, 2009	3.00	3.26	3.00	3.21
1682	NASDAQ	VRNT	Tue, Jan 20, 2009	2.85	3.13	2.83	3.08
1681	NASDAQ	VRNT	Fri, Jan 16, 2009	2.88	3.00	2.88	2.88
1680	NASDAQ	VRNT	Thu, Jan 15, 2009	2.93	3.00	2.88	2.93
1679	NASDAQ	VRNT	Wed, Jan 14, 2009	2.90	2.93	2.90	2.93
1678	NASDAQ	VRNT	Tue, Jan 13, 2009	2.95	3.03	2.88	3.00
1677	NASDAQ	VRNT	Mon, Jan 12, 2009	3.11	3.11	2.93	2.95
1676	NASDAQ	VRNT	Fri, Jan 9, 2009	3.26	3.26	3.06	3.11
1675	NASDAQ	VRNT	Thu, Jan 8, 2009	3.31	3.41	3.16	3.16
1674	NASDAQ	VRNT	Wed, Jan 7, 2009	3.36	3.57	3.12	3.26
1673	NASDAQ	VRNT	Tue, Jan 6, 2009	3.44	3.57	3.44	3.57
1672	NASDAQ	VRNT	Mon, Jan 5, 2009	3.41	3.67	3.32	3.32
1671	NASDAQ	VRNT	Fri, Jan 2, 2009	3.06	3.74	3.06	3.72
1670	NASDAQ	VRNT	Wed, Dec 31, 2008	2.95	3.57	2.95	3.57
1669	NASDAQ	VRNT	Tue, Dec 30, 2008	2.85	3.18	2.75	3.16
1668	NASDAQ	VRNT	Mon, Dec 29, 2008	3.00	3.00	2.75	2.83
1667	NASDAQ	VRNT	Fri, Dec 26, 2008	2.98	3.00	2.78	3.00
1666	NASDAQ	VRNT	Wed, Dec 24, 2008	3.21	3.21	2.93	2.98
1665	NASDAQ	VRNT	Tue, Dec 23, 2008	3.57	3.62	2.80	3.08
1664	NASDAQ	VRNT	Mon, Dec 22, 2008	3.85	3.95	3.46	3.57
1663	NASDAQ	VRNT	Fri, Dec 19, 2008	4.07	4.13	3.85	3.95
1662	NASDAQ	VRNT	Thu, Dec 18, 2008	4.13	4.33	4.00	4.05
1661	NASDAQ	VRNT	Wed, Dec 17, 2008	4.33	4.33	4.07	4.13
1660	NASDAQ	VRNT	Tue, Dec 16, 2008	4.02	4.28	3.95	4.28
1659	NASDAQ	VRNT	Mon, Dec 15, 2008	4.02	4.33	3.90	4.00
1658	NASDAQ	VRNT	Fri, Dec 12, 2008	3.87	4.02	3.87	3.87
1657	NASDAQ	VRNT	Thu, Dec 11, 2008	4.07	4.07	3.87	3.87
1656	NASDAQ	VRNT	Wed, Dec 10, 2008	3.82	4.02	3.82	3.95
1655	NASDAQ	VRNT	Tue, Dec 9, 2008	3.69	3.90	3.64	3.79
1654	NASDAQ	VRNT	Mon, Dec 8, 2008	3.57	3.77	3.46	3.54
1653	NASDAQ	VRNT	Fri, Dec 5, 2008	3.46	3.67	3.41	3.46
1652	NASDAQ	VRNT	Thu, Dec 4, 2008	3.46	3.62	3.41	3.46
1651	NASDAQ	VRNT	Wed, Dec 3, 2008	3.49	4.02	3.44	3.51
1650	NASDAQ	VRNT	Tue, Dec 2, 2008	3.16	3.67	3.16	3.57
1649	NASDAQ	VRNT	Mon, Dec 1, 2008	3.31	3.31	3.08	3.16
1648	NASDAQ	VRNT	Fri, Nov 28, 2008	3.18	3.21	3.06	3.06
1647	NASDAQ	VRNT	Wed, Nov 26, 2008	3.06	3.41	3.03	3.06
1646	NASDAQ	VRNT	Tue, Nov 25, 2008	3.41	3.41	3.08	3.13
1645	NASDAQ	VRNT	Mon, Nov 24, 2008	3.13	3.57	3.13	3.41
1644	NASDAQ	VRNT	Fri, Nov 21, 2008	3.57	3.57	3.06	3.13
1643	NASDAQ	VRNT	Thu, Nov 20, 2008	4.25	4.25	3.06	3.06
1642	NASDAQ	VRNT	Wed, Nov 19, 2008	4.74	4.84	4.20	4.41
1641	NASDAQ	VRNT	Tue, Nov 18, 2008	4.94	5.02	4.63	4.76
1640	NASDAQ	VRNT	Mon, Nov 17, 2008	5.09	5.09	4.94	4.94
1639	NASDAQ	VRNT	Fri, Nov 14, 2008	4.99	5.09	4.99	5.09
1638	NASDAQ	VRNT	Thu, Nov 13, 2008	5.09	5.25	4.95	5.09
1637	NASDAQ	VRNT	Wed, Nov 12, 2008	5.04	5.40	5.04	5.04
1636	NASDAQ	VRNT	Tue, Nov 11, 2008	5.35	5.50	4.99	5.40
1635	NASDAQ	VRNT	Mon, Nov 10, 2008	5.47	5.81	5.17	5.81
1634	NASDAQ	VRNT	Fri, Nov 7, 2008	5.12	5.47	5.12	5.47
1633	NASDAQ	VRNT	Thu, Nov 6, 2008	6.11	6.34	5.02	5.09
1632	NASDAQ	VRNT	Wed, Nov 5, 2008	6.24	6.52	6.11	6.16
1631	NASDAQ	VRNT	Tue, Nov 4, 2008	6.24	6.62	6.11	6.24
1630	NASDAQ	VRNT	Mon, Nov 3, 2008	4.84	6.34	4.84	5.83
1629	NASDAQ	VRNT	Fri, Oct 31, 2008	4.66	5.47	4.66	5.22
1628	NASDAQ	VRNT	Thu, Oct 30, 2008	4.74	4.83	4.58	4.63
1627	NASDAQ	VRNT	Wed, Oct 29, 2008	5.22	5.25	4.56	4.69
1626	NASDAQ	VRNT	Tue, Oct 28, 2008	5.35	5.47	5.14	5.25
1625	NASDAQ	VRNT	Mon, Oct 27, 2008	5.30	5.73	5.30	5.35
1624	NASDAQ	VRNT	Fri, Oct 24, 2008	5.47	5.60	5.25	5.35
1623	NASDAQ	VRNT	Thu, Oct 23, 2008	5.60	5.60	5.30	5.35
1622	NASDAQ	VRNT	Wed, Oct 22, 2008	5.70	6.11	5.70	5.70
1621	NASDAQ	VRNT	Tue, Oct 21, 2008	6.24	6.42	5.60	5.68
1620	NASDAQ	VRNT	Mon, Oct 20, 2008	5.91	6.04	5.60	5.88
1619	NASDAQ	VRNT	Fri, Oct 17, 2008	5.40	6.16	5.40	6.11
1618	NASDAQ	VRNT	Thu, Oct 16, 2008	5.65	5.93	5.32	5.60
1617	NASDAQ	VRNT	Wed, Oct 15, 2008	5.35	5.86	5.35	5.50
1616	NASDAQ	VRNT	Tue, Oct 14, 2008	5.35	5.93	5.35	5.35
1615	NASDAQ	VRNT	Mon, Oct 13, 2008	5.53	5.60	5.30	5.32
1614	NASDAQ	VRNT	Fri, Oct 10, 2008	5.25	6.00	5.25	5.70
1613	NASDAQ	VRNT	Thu, Oct 9, 2008	6.17	6.17	5.37	5.37
1612	NASDAQ	VRNT	Wed, Oct 8, 2008	7.13	7.38	6.34	6.49
1611	NASDAQ	VRNT	Tue, Oct 7, 2008	7.89	7.89	7.04	7.35
1610	NASDAQ	VRNT	Mon, Oct 6, 2008	7.77	7.92	7.66	7.84
1609	NASDAQ	VRNT	Fri, Oct 3, 2008	7.89	8.02	7.77	7.97
1608	NASDAQ	VRNT	Thu, Oct 2, 2008	7.78	8.02	7.64	7.87
1607	NASDAQ	VRNT	Wed, Oct 1, 2008	8.48	8.48	7.66	7.82
1606	NASDAQ	VRNT	Tue, Sep 30, 2008	8.05	8.48	7.69	8.48
1605	NASDAQ	VRNT	Mon, Sep 29, 2008	8.40	8.53	7.92	8.15
1604	NASDAQ	VRNT	Fri, Sep 26, 2008	8.56	8.56	8.30	8.30
1603	NASDAQ	VRNT	Thu, Sep 25, 2008	8.63	8.79	8.30	8.63
1602	NASDAQ	VRNT	Wed, Sep 24, 2008	8.84	8.86	8.63	8.86
1601	NASDAQ	VRNT	Tue, Sep 23, 2008	8.91	8.99	8.79	8.86
1600	NASDAQ	VRNT	Mon, Sep 22, 2008	9.17	9.17	8.53	8.94
1599	NASDAQ	VRNT	Fri, Sep 19, 2008	9.17	9.68	9.14	9.17
1598	NASDAQ	VRNT	Thu, Sep 18, 2008	10.19	10.19	8.66	9.17
1597	NASDAQ	VRNT	Wed, Sep 17, 2008	10.70	10.70	9.85	10.19
1596	NASDAQ	VRNT	Tue, Sep 16, 2008	10.23	10.82	9.88	10.19
1595	NASDAQ	VRNT	Mon, Sep 15, 2008	10.95	10.95	10.26	10.59
1594	NASDAQ	VRNT	Fri, Sep 12, 2008	11.10	11.20	11.00	11.07
1593	NASDAQ	VRNT	Thu, Sep 11, 2008	11.20	11.20	11.05	11.05
1592	NASDAQ	VRNT	Wed, Sep 10, 2008	11.20	11.33	11.00	11.13
1591	NASDAQ	VRNT	Tue, Sep 9, 2008	10.98	11.20	10.95	11.06
1590	NASDAQ	VRNT	Mon, Sep 8, 2008	11.00	11.18	10.90	10.96
1589	NASDAQ	VRNT	Fri, Sep 5, 2008	11.20	11.20	11.20	11.20
1588	NASDAQ	VRNT	Thu, Sep 4, 2008	10.70	11.31	10.62	11.31
1587	NASDAQ	VRNT	Wed, Sep 3, 2008	11.20	11.33	10.59	11.20
1586	NASDAQ	VRNT	Tue, Sep 2, 2008	11.20	11.33	11.20	11.33
1585	NASDAQ	VRNT	Fri, Aug 29, 2008	11.33	11.33	11.28	11.30
1584	NASDAQ	VRNT	Thu, Aug 28, 2008	11.51	11.51	11.18	11.20
1583	NASDAQ	VRNT	Wed, Aug 27, 2008	11.20	11.51	11.20	11.20
1582	NASDAQ	VRNT	Tue, Aug 26, 2008	11.51	11.51	11.20	11.20
1581	NASDAQ	VRNT	Mon, Aug 25, 2008	11.26	11.56	11.24	11.24
1580	NASDAQ	VRNT	Fri, Aug 22, 2008	11.33	11.33	11.20	11.26
1579	NASDAQ	VRNT	Thu, Aug 21, 2008	11.43	11.69	11.24	11.26
1578	NASDAQ	VRNT	Wed, Aug 20, 2008	11.41	11.43	11.26	11.26
1577	NASDAQ	VRNT	Tue, Aug 19, 2008	11.18	11.46	11.18	11.26
1576	NASDAQ	VRNT	Mon, Aug 18, 2008	11.41	11.41	10.95	11.05
1575	NASDAQ	VRNT	Fri, Aug 15, 2008	10.87	11.46	10.22	11.41
1574	NASDAQ	VRNT	Thu, Aug 14, 2008	10.82	11.15	10.82	10.95
1573	NASDAQ	VRNT	Wed, Aug 13, 2008	11.26	11.26	10.82	10.95
1572	NASDAQ	VRNT	Tue, Aug 12, 2008	11.69	11.69	11.26	11.28
1571	NASDAQ	VRNT	Mon, Aug 11, 2008	11.46	11.82	10.85	11.46
1570	NASDAQ	VRNT	Fri, Aug 8, 2008	11.74	11.74	11.46	11.46
1569	NASDAQ	VRNT	Thu, Aug 7, 2008	11.31	11.71	11.31	11.36
1568	NASDAQ	VRNT	Wed, Aug 6, 2008	10.90	11.20	10.90	11.20
1567	NASDAQ	VRNT	Tue, Aug 5, 2008	10.64	10.95	10.64	10.95
1566	NASDAQ	VRNT	Mon, Aug 4, 2008	10.57	10.95	10.21	10.67
1565	NASDAQ	VRNT	Fri, Aug 1, 2008	10.95	10.95	10.44	10.44
1564	NASDAQ	VRNT	Thu, Jul 31, 2008	11.15	11.15	10.70	10.95
1563	NASDAQ	VRNT	Wed, Jul 30, 2008	10.90	11.20	10.82	11.10
1562	NASDAQ	VRNT	Tue, Jul 29, 2008	10.98	11.23	10.82	10.82
1561	NASDAQ	VRNT	Mon, Jul 28, 2008	11.36	11.36	10.82	11.15
1560	NASDAQ	VRNT	Fri, Jul 25, 2008	10.82	11.31	10.82	11.31
1559	NASDAQ	VRNT	Thu, Jul 24, 2008	10.98	11.36	10.82	11.36
1558	NASDAQ	VRNT	Wed, Jul 23, 2008	11.20	11.20	10.82	11.20
1557	NASDAQ	VRNT	Tue, Jul 22, 2008	11.20	11.20	10.82	11.13
1556	NASDAQ	VRNT	Mon, Jul 21, 2008	11.03	11.20	10.82	10.82
1555	NASDAQ	VRNT	Fri, Jul 18, 2008	10.95	11.08	10.82	10.82
1554	NASDAQ	VRNT	Thu, Jul 17, 2008	11.48	11.48	10.92	10.95
1553	NASDAQ	VRNT	Wed, Jul 16, 2008	11.31	11.31	10.80	10.90
1552	NASDAQ	VRNT	Tue, Jul 15, 2008	10.64	10.75	10.64	10.75
1551	NASDAQ	VRNT	Mon, Jul 14, 2008	11.20	11.20	10.64	10.67
1550	NASDAQ	VRNT	Fri, Jul 11, 2008	11.46	11.46	11.20	11.37
1549	NASDAQ	VRNT	Thu, Jul 10, 2008	11.51	11.59	11.20	11.41
1548	NASDAQ	VRNT	Wed, Jul 9, 2008	11.71	11.71	11.20	11.27
1547	NASDAQ	VRNT	Tue, Jul 8, 2008	11.48	11.71	11.20	11.28
1546	NASDAQ	VRNT	Mon, Jul 7, 2008	11.71	11.71	11.20	11.43
1545	NASDAQ	VRNT	Thu, Jul 3, 2008	11.59	11.71	11.31	11.46
1544	NASDAQ	VRNT	Wed, Jul 2, 2008	11.84	11.84	11.59	11.69
1543	NASDAQ	VRNT	Tue, Jul 1, 2008	11.97	11.97	11.71	11.72
1542	NASDAQ	VRNT	Mon, Jun 30, 2008	11.82	11.97	11.71	11.96
1541	NASDAQ	VRNT	Fri, Jun 27, 2008	11.82	11.82	11.71	11.71
1540	NASDAQ	VRNT	Thu, Jun 26, 2008	11.74	11.82	11.71	11.82
1539	NASDAQ	VRNT	Wed, Jun 25, 2008	11.97	11.97	11.71	11.82
1538	NASDAQ	VRNT	Tue, Jun 24, 2008	11.87	12.10	11.84	11.97
1537	NASDAQ	VRNT	Mon, Jun 23, 2008	11.90	12.15	11.89	11.97
1536	NASDAQ	VRNT	Fri, Jun 20, 2008	11.97	12.48	11.87	11.97
1535	NASDAQ	VRNT	Thu, Jun 19, 2008	11.97	12.10	11.97	12.10
1534	NASDAQ	VRNT	Wed, Jun 18, 2008	12.27	12.48	11.97	11.97
1533	NASDAQ	VRNT	Tue, Jun 17, 2008	12.22	12.48	12.20	12.20
1532	NASDAQ	VRNT	Mon, Jun 16, 2008	12.22	12.25	11.99	12.07
1531	NASDAQ	VRNT	Fri, Jun 13, 2008	11.97	12.48	11.76	12.17
1530	NASDAQ	VRNT	Thu, Jun 12, 2008	12.22	12.35	12.15	12.20
1529	NASDAQ	VRNT	Wed, Jun 11, 2008	12.22	12.53	12.10	12.20
1528	NASDAQ	VRNT	Tue, Jun 10, 2008	12.04	12.22	12.04	12.12
1527	NASDAQ	VRNT	Mon, Jun 9, 2008	12.12	12.32	12.12	12.27
1526	NASDAQ	VRNT	Fri, Jun 6, 2008	11.72	12.20	11.59	12.17
1525	NASDAQ	VRNT	Thu, Jun 5, 2008	11.76	12.04	11.71	12.04
1524	NASDAQ	VRNT	Wed, Jun 4, 2008	11.66	11.76	11.46	11.71
1523	NASDAQ	VRNT	Tue, Jun 3, 2008	11.46	11.61	11.33	11.46
1522	NASDAQ	VRNT	Mon, Jun 2, 2008	11.33	11.48	11.33	11.43
1521	NASDAQ	VRNT	Fri, May 30, 2008	11.28	11.69	11.28	11.38
1520	NASDAQ	VRNT	Thu, May 29, 2008	11.20	11.46	11.15	11.46
1519	NASDAQ	VRNT	Wed, May 28, 2008	11.26	11.31	11.18	11.18
1518	NASDAQ	VRNT	Tue, May 27, 2008	11.43	11.43	11.23	11.31
1517	NASDAQ	VRNT	Fri, May 23, 2008	11.18	11.45	11.18	11.18
1516	NASDAQ	VRNT	Thu, May 22, 2008	11.41	11.41	11.18	11.22
1515	NASDAQ	VRNT	Wed, May 21, 2008	11.20	11.76	11.20	11.46
1514	NASDAQ	VRNT	Tue, May 20, 2008	11.92	11.92	11.05	11.29
1513	NASDAQ	VRNT	Mon, May 19, 2008	11.97	11.97	11.71	11.71
1512	NASDAQ	VRNT	Fri, May 16, 2008	11.92	11.99	11.84	11.97
1511	NASDAQ	VRNT	Thu, May 15, 2008	11.97	11.97	11.89	11.94
1510	NASDAQ	VRNT	Wed, May 14, 2008	11.46	12.22	11.20	11.97
1509	NASDAQ	VRNT	Tue, May 13, 2008	10.82	11.46	10.80	11.33
1508	NASDAQ	VRNT	Mon, May 12, 2008	10.62	10.87	10.34	10.82
1507	NASDAQ	VRNT	Fri, May 9, 2008	10.39	10.54	10.31	10.36
1506	NASDAQ	VRNT	Thu, May 8, 2008	10.29	10.70	10.26	10.39
1505	NASDAQ	VRNT	Wed, May 7, 2008	10.19	10.29	10.08	10.21
1504	NASDAQ	VRNT	Tue, May 6, 2008	9.98	10.19	9.93	10.18
1503	NASDAQ	VRNT	Mon, May 5, 2008	10.06	10.24	9.93	10.06
1502	NASDAQ	VRNT	Fri, May 2, 2008	10.14	10.16	10.01	10.07
1501	NASDAQ	VRNT	Thu, May 1, 2008	10.16	10.19	10.03	10.09
1500	NASDAQ	VRNT	Wed, Apr 30, 2008	10.16	10.19	9.93	10.16
1499	NASDAQ	VRNT	Tue, Apr 29, 2008	9.83	10.08	9.81	10.08
1498	NASDAQ	VRNT	Mon, Apr 28, 2008	9.88	9.93	9.75	9.91
1497	NASDAQ	VRNT	Fri, Apr 25, 2008	9.96	10.16	9.83	9.93
1496	NASDAQ	VRNT	Thu, Apr 24, 2008	10.19	10.19	9.78	10.06
1495	NASDAQ	VRNT	Wed, Apr 23, 2008	10.24	10.26	9.83	10.11
1494	NASDAQ	VRNT	Tue, Apr 22, 2008	10.80	10.80	10.19	10.19
1493	NASDAQ	VRNT	Mon, Apr 21, 2008	10.70	11.13	10.70	10.70
1492	NASDAQ	VRNT	Fri, Apr 18, 2008	10.49	10.80	10.26	10.70
1491	NASDAQ	VRNT	Thu, Apr 17, 2008	9.68	10.54	9.57	10.36
1490	NASDAQ	VRNT	Wed, Apr 16, 2008	9.68	9.68	9.65	9.68
1489	NASDAQ	VRNT	Tue, Apr 15, 2008	9.60	9.70	9.60	9.68
1488	NASDAQ	VRNT	Mon, Apr 14, 2008	9.32	9.93	9.32	9.63
1487	NASDAQ	VRNT	Fri, Apr 11, 2008	9.32	9.35	9.17	9.32
1486	NASDAQ	VRNT	Thu, Apr 10, 2008	9.37	9.45	9.27	9.37
1485	NASDAQ	VRNT	Wed, Apr 9, 2008	9.51	9.57	9.35	9.42
1484	NASDAQ	VRNT	Tue, Apr 8, 2008	9.52	9.60	9.20	9.57
1483	NASDAQ	VRNT	Mon, Apr 7, 2008	9.55	9.68	9.47	9.68
1482	NASDAQ	VRNT	Fri, Apr 4, 2008	9.17	9.52	8.91	9.52
1481	NASDAQ	VRNT	Thu, Apr 3, 2008	8.76	9.32	8.76	9.22
1480	NASDAQ	VRNT	Wed, Apr 2, 2008	8.79	9.24	8.76	8.76
1479	NASDAQ	VRNT	Tue, Apr 1, 2008	8.25	8.96	8.21	8.86
1478	NASDAQ	VRNT	Mon, Mar 31, 2008	8.17	8.25	8.17	8.21
1477	NASDAQ	VRNT	Fri, Mar 28, 2008	8.10	8.33	8.00	8.18
1476	NASDAQ	VRNT	Thu, Mar 27, 2008	7.77	8.20	7.56	8.17
1475	NASDAQ	VRNT	Wed, Mar 26, 2008	7.64	7.77	7.54	7.77
1474	NASDAQ	VRNT	Tue, Mar 25, 2008	7.77	7.87	7.59	7.60
1473	NASDAQ	VRNT	Mon, Mar 24, 2008	7.89	7.95	7.64	7.64
1472	NASDAQ	VRNT	Thu, Mar 20, 2008	8.07	8.07	7.87	7.87
1471	NASDAQ	VRNT	Wed, Mar 19, 2008	8.10	8.10	7.89	8.00
1470	NASDAQ	VRNT	Tue, Mar 18, 2008	8.02	8.25	7.97	8.15
1469	NASDAQ	VRNT	Mon, Mar 17, 2008	8.20	8.35	7.89	7.97
1468	NASDAQ	VRNT	Fri, Mar 14, 2008	8.15	8.20	8.00	8.20
1467	NASDAQ	VRNT	Thu, Mar 13, 2008	7.92	8.12	7.84	8.12
1466	NASDAQ	VRNT	Wed, Mar 12, 2008	8.00	8.15	7.84	8.15
1465	NASDAQ	VRNT	Tue, Mar 11, 2008	7.95	8.10	7.84	7.84
1464	NASDAQ	VRNT	Mon, Mar 10, 2008	8.28	8.43	7.95	7.95
1463	NASDAQ	VRNT	Fri, Mar 7, 2008	8.35	8.35	7.89	8.15
1462	NASDAQ	VRNT	Thu, Mar 6, 2008	8.05	8.63	8.05	8.15
1461	NASDAQ	VRNT	Wed, Mar 5, 2008	8.00	8.38	8.00	8.33
1460	NASDAQ	VRNT	Tue, Mar 4, 2008	7.70	8.15	7.70	8.15
1459	NASDAQ	VRNT	Mon, Mar 3, 2008	7.70	8.15	7.70	7.82
1458	NASDAQ	VRNT	Fri, Feb 29, 2008	7.70	7.79	7.70	7.70
1457	NASDAQ	VRNT	Thu, Feb 28, 2008	7.64	7.81	7.54	7.79
1456	NASDAQ	VRNT	Wed, Feb 27, 2008	7.77	8.02	7.59	7.59
1455	NASDAQ	VRNT	Tue, Feb 26, 2008	7.89	7.89	7.79	7.89
1454	NASDAQ	VRNT	Mon, Feb 25, 2008	8.15	8.23	7.87	7.89
1453	NASDAQ	VRNT	Fri, Feb 22, 2008	8.41	8.41	8.17	8.25
1452	NASDAQ	VRNT	Thu, Feb 21, 2008	8.84	8.84	8.40	8.40
1451	NASDAQ	VRNT	Wed, Feb 20, 2008	9.07	9.07	8.71	9.04
1450	NASDAQ	VRNT	Tue, Feb 19, 2008	9.07	9.17	8.79	9.07
1449	NASDAQ	VRNT	Fri, Feb 15, 2008	9.17	9.17	8.71	9.01
1448	NASDAQ	VRNT	Thu, Feb 14, 2008	9.01	9.42	9.01	9.42
1447	NASDAQ	VRNT	Wed, Feb 13, 2008	8.30	9.04	8.30	9.04
1446	NASDAQ	VRNT	Tue, Feb 12, 2008	8.48	9.04	8.33	9.04
1445	NASDAQ	VRNT	Mon, Feb 11, 2008	8.95	9.04	8.48	8.56
1444	NASDAQ	VRNT	Fri, Feb 8, 2008	9.07	9.07	8.66	8.71
1443	NASDAQ	VRNT	Thu, Feb 7, 2008	9.32	9.37	9.01	9.04
1442	NASDAQ	VRNT	Wed, Feb 6, 2008	9.12	9.40	9.08	9.40
1441	NASDAQ	VRNT	Tue, Feb 5, 2008	9.17	9.22	8.94	9.12
1440	NASDAQ	VRNT	Mon, Feb 4, 2008	8.96	9.17	7.83	9.09
1439	NASDAQ	VRNT	Fri, Feb 1, 2008	9.29	9.42	9.04	9.22
1438	NASDAQ	VRNT	Thu, Jan 31, 2008	8.68	9.68	8.68	9.42
1437	NASDAQ	VRNT	Wed, Jan 30, 2008	8.94	8.94	8.68	8.91
1436	NASDAQ	VRNT	Tue, Jan 29, 2008	9.42	9.42	8.74	9.17
1435	NASDAQ	VRNT	Mon, Jan 28, 2008	8.61	9.37	8.40	9.17
1434	NASDAQ	VRNT	Fri, Jan 25, 2008	8.02	8.66	7.77	8.40
1433	NASDAQ	VRNT	Thu, Jan 24, 2008	8.61	9.04	8.61	8.79
1432	NASDAQ	VRNT	Wed, Jan 23, 2008	7.87	8.76	7.66	8.61
1431	NASDAQ	VRNT	Tue, Jan 22, 2008	8.53	8.53	7.66	8.35
1430	NASDAQ	VRNT	Fri, Jan 18, 2008	8.43	8.66	8.30	8.45
1429	NASDAQ	VRNT	Thu, Jan 17, 2008	8.43	8.47	8.43	8.43
1428	NASDAQ	VRNT	Wed, Jan 16, 2008	8.76	8.76	8.43	8.53
1427	NASDAQ	VRNT	Tue, Jan 15, 2008	9.57	9.57	8.66	8.84
1426	NASDAQ	VRNT	Mon, Jan 14, 2008	9.83	9.85	9.47	9.47
1425	NASDAQ	VRNT	Fri, Jan 11, 2008	9.98	10.19	9.73	9.83
1424	NASDAQ	VRNT	Thu, Jan 10, 2008	10.77	10.77	9.83	9.98
1423	NASDAQ	VRNT	Wed, Jan 9, 2008	10.82	10.95	10.64	10.77
1422	NASDAQ	VRNT	Tue, Jan 8, 2008	10.19	11.18	9.68	10.80
1421	NASDAQ	VRNT	Mon, Jan 7, 2008	10.19	10.19	9.96	10.19
1420	NASDAQ	VRNT	Fri, Jan 4, 2008	10.06	10.19	9.96	10.03
1419	NASDAQ	VRNT	Thu, Jan 3, 2008	10.16	10.16	9.96	10.06
1418	NASDAQ	VRNT	Wed, Jan 2, 2008	10.03	10.19	9.98	10.14
1417	NASDAQ	VRNT	Mon, Dec 31, 2007	9.68	10.03	9.68	9.96
1416	NASDAQ	VRNT	Fri, Dec 28, 2007	9.68	9.80	9.63	9.65
1415	NASDAQ	VRNT	Thu, Dec 27, 2007	9.63	9.78	9.57	9.78
1414	NASDAQ	VRNT	Wed, Dec 26, 2007	9.80	10.06	9.42	9.60
1413	NASDAQ	VRNT	Mon, Dec 24, 2007	9.17	9.68	9.17	9.57
1412	NASDAQ	VRNT	Fri, Dec 21, 2007	9.04	9.42	8.99	9.14
1411	NASDAQ	VRNT	Thu, Dec 20, 2007	9.01	9.17	8.79	9.04
1410	NASDAQ	VRNT	Wed, Dec 19, 2007	8.17	9.37	8.12	8.76
1409	NASDAQ	VRNT	Tue, Dec 18, 2007	6.88	7.96	6.88	7.89
1408	NASDAQ	VRNT	Mon, Dec 17, 2007	7.23	7.36	6.71	6.80
1407	NASDAQ	VRNT	Fri, Dec 14, 2007	7.61	7.61	7.23	7.28
1406	NASDAQ	VRNT	Thu, Dec 13, 2007	7.92	7.92	7.54	7.54
1405	NASDAQ	VRNT	Wed, Dec 12, 2007	8.02	8.05	7.92	7.97
1404	NASDAQ	VRNT	Tue, Dec 11, 2007	8.17	8.25	7.97	8.15
1403	NASDAQ	VRNT	Mon, Dec 10, 2007	8.65	8.65	8.18	8.20
1402	NASDAQ	VRNT	Fri, Dec 7, 2007	8.65	8.79	8.53	8.57
1401	NASDAQ	VRNT	Thu, Dec 6, 2007	8.79	8.81	8.53	8.53
1400	NASDAQ	VRNT	Wed, Dec 5, 2007	8.66	9.06	8.66	8.83
1399	NASDAQ	VRNT	Tue, Dec 4, 2007	8.76	8.79	8.66	8.66
1398	NASDAQ	VRNT	Mon, Dec 3, 2007	9.24	9.24	8.66	8.76
1397	NASDAQ	VRNT	Fri, Nov 30, 2007	8.91	9.24	8.79	8.79
1396	NASDAQ	VRNT	Thu, Nov 29, 2007	9.13	9.13	8.79	8.79
1395	NASDAQ	VRNT	Wed, Nov 28, 2007	9.17	9.36	8.91	9.17
1394	NASDAQ	VRNT	Tue, Nov 27, 2007	8.71	9.09	8.56	9.09
1393	NASDAQ	VRNT	Mon, Nov 26, 2007	9.22	9.37	8.58	8.86
1392	NASDAQ	VRNT	Fri, Nov 23, 2007	9.73	9.73	9.07	9.17
1391	NASDAQ	VRNT	Wed, Nov 21, 2007	10.06	10.06	8.84	9.17
1390	NASDAQ	VRNT	Tue, Nov 20, 2007	10.44	10.52	9.83	10.12
1389	NASDAQ	VRNT	Mon, Nov 19, 2007	10.85	10.85	10.39	10.49
1388	NASDAQ	VRNT	Fri, Nov 16, 2007	10.74	10.85	10.70	10.70
1387	NASDAQ	VRNT	Thu, Nov 15, 2007	11.20	11.27	10.44	10.70
1386	NASDAQ	VRNT	Wed, Nov 14, 2007	11.61	11.62	11.18	11.20
1385	NASDAQ	VRNT	Tue, Nov 13, 2007	11.74	11.76	11.51	11.61
1384	NASDAQ	VRNT	Mon, Nov 12, 2007	12.04	12.04	11.74	11.74
1383	NASDAQ	VRNT	Fri, Nov 9, 2007	11.98	12.17	11.97	12.00
1382	NASDAQ	VRNT	Thu, Nov 8, 2007	11.99	12.30	11.97	12.30
1381	NASDAQ	VRNT	Wed, Nov 7, 2007	12.32	12.35	11.97	12.22
1380	NASDAQ	VRNT	Tue, Nov 6, 2007	12.66	12.66	12.32	12.32
1379	NASDAQ	VRNT	Mon, Nov 5, 2007	12.78	12.78	12.53	12.66
1378	NASDAQ	VRNT	Fri, Nov 2, 2007	12.78	12.85	12.73	12.78
1377	NASDAQ	VRNT	Thu, Nov 1, 2007	12.77	12.85	12.76	12.78
1376	NASDAQ	VRNT	Wed, Oct 31, 2007	12.58	12.78	12.50	12.77
1375	NASDAQ	VRNT	Tue, Oct 30, 2007	12.63	12.78	12.58	12.73
1374	NASDAQ	VRNT	Mon, Oct 29, 2007	12.73	12.78	12.63	12.73
1373	NASDAQ	VRNT	Fri, Oct 26, 2007	12.73	12.86	12.61	12.72
1372	NASDAQ	VRNT	Thu, Oct 25, 2007	12.73	12.76	12.61	12.73
1371	NASDAQ	VRNT	Wed, Oct 24, 2007	12.68	12.83	12.53	12.73
1370	NASDAQ	VRNT	Tue, Oct 23, 2007	12.68	12.83	12.48	12.78
1369	NASDAQ	VRNT	Mon, Oct 22, 2007	12.48	12.73	12.31	12.53
1368	NASDAQ	VRNT	Fri, Oct 19, 2007	12.73	12.99	12.35	12.35
1367	NASDAQ	VRNT	Thu, Oct 18, 2007	13.06	13.06	12.58	12.78
1366	NASDAQ	VRNT	Wed, Oct 17, 2007	13.01	13.11	12.96	13.06
1365	NASDAQ	VRNT	Tue, Oct 16, 2007	13.06	13.24	13.06	13.09
1364	NASDAQ	VRNT	Mon, Oct 15, 2007	13.31	13.42	13.19	13.22
1363	NASDAQ	VRNT	Fri, Oct 12, 2007	13.14	13.29	12.99	13.17
1362	NASDAQ	VRNT	Thu, Oct 11, 2007	13.19	13.24	13.14	13.14
1361	NASDAQ	VRNT	Wed, Oct 10, 2007	13.17	13.27	13.17	13.27
1360	NASDAQ	VRNT	Tue, Oct 9, 2007	13.19	13.27	13.09	13.17
1359	NASDAQ	VRNT	Mon, Oct 8, 2007	13.14	13.34	13.14	13.19
1358	NASDAQ	VRNT	Fri, Oct 5, 2007	13.14	13.60	13.09	13.14
1357	NASDAQ	VRNT	Thu, Oct 4, 2007	13.18	13.74	13.14	13.14
1356	NASDAQ	VRNT	Wed, Oct 3, 2007	13.11	13.24	13.09	13.14
1355	NASDAQ	VRNT	Tue, Oct 2, 2007	13.93	13.93	13.09	13.11
1354	NASDAQ	VRNT	Mon, Oct 1, 2007	13.32	13.93	13.14	13.85
1353	NASDAQ	VRNT	Fri, Sep 28, 2007	13.32	13.32	13.14	13.24
1352	NASDAQ	VRNT	Thu, Sep 27, 2007	13.14	13.29	13.14	13.29
1351	NASDAQ	VRNT	Wed, Sep 26, 2007	13.19	13.24	13.19	13.19
1350	NASDAQ	VRNT	Tue, Sep 25, 2007	13.14	13.34	13.14	13.34
1349	NASDAQ	VRNT	Mon, Sep 24, 2007	13.14	13.27	13.14	13.27
1348	NASDAQ	VRNT	Fri, Sep 21, 2007	13.14	13.24	13.14	13.14
1347	NASDAQ	VRNT	Thu, Sep 20, 2007	13.24	13.24	13.09	13.14
1346	NASDAQ	VRNT	Wed, Sep 19, 2007	13.04	13.23	13.04	13.12
1345	NASDAQ	VRNT	Tue, Sep 18, 2007	13.22	13.22	13.09	13.14
1344	NASDAQ	VRNT	Mon, Sep 17, 2007	13.24	13.32	13.14	13.22
1343	NASDAQ	VRNT	Fri, Sep 14, 2007	13.42	13.42	13.25	13.28
1342	NASDAQ	VRNT	Thu, Sep 13, 2007	13.47	13.55	13.47	13.47
1341	NASDAQ	VRNT	Wed, Sep 12, 2007	13.09	13.57	13.09	13.57
1340	NASDAQ	VRNT	Tue, Sep 11, 2007	12.72	13.24	12.72	13.19
1339	NASDAQ	VRNT	Mon, Sep 10, 2007	12.46	13.19	12.46	12.73
1338	NASDAQ	VRNT	Fri, Sep 7, 2007	12.08	12.73	11.76	12.73
1337	NASDAQ	VRNT	Thu, Sep 6, 2007	13.17	13.17	12.04	12.89
1336	NASDAQ	VRNT	Wed, Sep 5, 2007	12.73	13.19	12.73	13.19
1335	NASDAQ	VRNT	Tue, Sep 4, 2007	12.55	12.99	12.53	12.73
1334	NASDAQ	VRNT	Fri, Aug 31, 2007	12.22	12.55	11.84	12.55
1333	NASDAQ	VRNT	Thu, Aug 30, 2007	11.71	12.28	11.71	12.22
1332	NASDAQ	VRNT	Wed, Aug 29, 2007	12.10	12.35	11.51	12.22
1331	NASDAQ	VRNT	Tue, Aug 28, 2007	12.45	12.45	11.47	11.97
1330	NASDAQ	VRNT	Mon, Aug 27, 2007	12.86	12.86	12.48	12.48
1329	NASDAQ	VRNT	Fri, Aug 24, 2007	12.73	12.95	12.66	12.83
1328	NASDAQ	VRNT	Thu, Aug 23, 2007	13.06	13.06	12.50	12.61
1327	NASDAQ	VRNT	Wed, Aug 22, 2007	13.17	13.19	13.04	13.06
1326	NASDAQ	VRNT	Tue, Aug 21, 2007	14.03	14.03	12.89	13.29
1325	NASDAQ	VRNT	Mon, Aug 20, 2007	14.16	14.16	13.80	14.01
1324	NASDAQ	VRNT	Fri, Aug 17, 2007	14.18	14.18	13.75	14.18
1323	NASDAQ	VRNT	Thu, Aug 16, 2007	13.98	14.26	13.90	14.01
1322	NASDAQ	VRNT	Wed, Aug 15, 2007	14.01	14.13	13.98	14.01
1321	NASDAQ	VRNT	Tue, Aug 14, 2007	14.01	14.16	14.01	14.01
1320	NASDAQ	VRNT	Mon, Aug 13, 2007	14.03	14.16	14.01	14.16
1319	NASDAQ	VRNT	Fri, Aug 10, 2007	14.21	14.36	14.03	14.25
1318	NASDAQ	VRNT	Thu, Aug 9, 2007	14.77	14.77	14.16	14.26
1317	NASDAQ	VRNT	Wed, Aug 8, 2007	14.67	14.87	14.41	14.77
1316	NASDAQ	VRNT	Tue, Aug 7, 2007	14.80	14.82	14.62	14.74
1315	NASDAQ	VRNT	Mon, Aug 6, 2007	14.87	14.92	14.72	14.81
1314	NASDAQ	VRNT	Fri, Aug 3, 2007	15.21	15.28	14.87	14.87
1313	NASDAQ	VRNT	Thu, Aug 2, 2007	15.33	15.38	15.21	15.25
1312	NASDAQ	VRNT	Wed, Aug 1, 2007	15.28	15.41	15.28	15.41
1311	NASDAQ	VRNT	Tue, Jul 31, 2007	15.41	15.41	15.26	15.41
1310	NASDAQ	VRNT	Mon, Jul 30, 2007	15.51	15.51	15.27	15.28
1309	NASDAQ	VRNT	Fri, Jul 27, 2007	15.94	15.94	15.08	15.25
1308	NASDAQ	VRNT	Thu, Jul 26, 2007	15.92	15.94	14.90	15.94
1307	NASDAQ	VRNT	Wed, Jul 25, 2007	15.53	16.30	15.53	16.30
1306	NASDAQ	VRNT	Tue, Jul 24, 2007	15.53	15.96	15.53	15.53
1305	NASDAQ	VRNT	Mon, Jul 23, 2007	16.04	16.04	15.53	15.53
1304	NASDAQ	VRNT	Fri, Jul 20, 2007	16.09	16.30	15.64	15.97
1303	NASDAQ	VRNT	Thu, Jul 19, 2007	16.14	16.30	16.09	16.30
1302	NASDAQ	VRNT	Wed, Jul 18, 2007	16.35	16.35	16.09	16.14
1301	NASDAQ	VRNT	Tue, Jul 17, 2007	16.58	16.63	16.04	16.35
1300	NASDAQ	VRNT	Mon, Jul 16, 2007	16.60	16.68	16.57	16.57
1299	NASDAQ	VRNT	Fri, Jul 13, 2007	16.58	16.60	16.58	16.60
1298	NASDAQ	VRNT	Thu, Jul 12, 2007	16.58	16.81	16.58	16.58
1297	NASDAQ	VRNT	Wed, Jul 11, 2007	16.95	16.95	16.64	16.65
1296	NASDAQ	VRNT	Tue, Jul 10, 2007	16.68	17.04	16.65	16.93
1295	NASDAQ	VRNT	Mon, Jul 9, 2007	16.73	16.73	16.30	16.73
1294	NASDAQ	VRNT	Fri, Jul 6, 2007	16.63	16.80	16.35	16.37
1293	NASDAQ	VRNT	Thu, Jul 5, 2007	16.70	16.81	16.55	16.64
1292	NASDAQ	VRNT	Tue, Jul 3, 2007	15.79	16.96	15.79	16.93
1291	NASDAQ	VRNT	Mon, Jul 2, 2007	15.94	15.99	15.41	15.67
1290	NASDAQ	VRNT	Fri, Jun 29, 2007	15.41	15.94	15.41	15.94
1289	NASDAQ	VRNT	Thu, Jun 28, 2007	15.53	15.74	15.41	15.41
1288	NASDAQ	VRNT	Wed, Jun 27, 2007	16.02	16.02	15.41	15.66
1287	NASDAQ	VRNT	Tue, Jun 26, 2007	15.43	15.97	15.28	15.94
1286	NASDAQ	VRNT	Mon, Jun 25, 2007	15.41	15.43	14.16	15.43
1285	NASDAQ	VRNT	Fri, Jun 22, 2007	15.66	15.66	15.41	15.41
1284	NASDAQ	VRNT	Thu, Jun 21, 2007	15.53	15.66	15.41	15.66
1283	NASDAQ	VRNT	Wed, Jun 20, 2007	15.38	15.53	15.33	15.41
1282	NASDAQ	VRNT	Tue, Jun 19, 2007	15.38	15.38	15.18	15.38
1281	NASDAQ	VRNT	Mon, Jun 18, 2007	15.46	15.46	15.28	15.38
1280	NASDAQ	VRNT	Fri, Jun 15, 2007	15.33	15.61	15.15	15.46
1279	NASDAQ	VRNT	Thu, Jun 14, 2007	15.53	15.53	15.23	15.23
1278	NASDAQ	VRNT	Wed, Jun 13, 2007	15.15	15.56	15.02	15.53
1277	NASDAQ	VRNT	Tue, Jun 12, 2007	15.18	15.18	14.44	14.97
1276	NASDAQ	VRNT	Mon, Jun 11, 2007	14.87	15.38	14.87	15.28
1275	NASDAQ	VRNT	Fri, Jun 8, 2007	15.18	15.20	14.87	14.90
1274	NASDAQ	VRNT	Thu, Jun 7, 2007	15.28	15.28	15.15	15.18
1273	NASDAQ	VRNT	Wed, Jun 6, 2007	15.58	15.64	15.28	15.28
1272	NASDAQ	VRNT	Tue, Jun 5, 2007	15.33	15.64	15.33	15.64
1271	NASDAQ	VRNT	Mon, Jun 4, 2007	15.28	15.48	15.02	15.28
1270	NASDAQ	VRNT	Fri, Jun 1, 2007	15.33	15.33	15.20	15.28
1269	NASDAQ	VRNT	Thu, May 31, 2007	15.43	15.64	15.30	15.30
1268	NASDAQ	VRNT	Wed, May 30, 2007	15.58	15.69	15.07	15.43
1267	NASDAQ	VRNT	Tue, May 29, 2007	15.79	15.79	15.53	15.66
1266	NASDAQ	VRNT	Fri, May 25, 2007	15.30	15.79	15.28	15.79
1265	NASDAQ	VRNT	Thu, May 24, 2007	15.28	15.33	15.15	15.28
1264	NASDAQ	VRNT	Wed, May 23, 2007	15.02	15.53	15.02	15.33
1263	NASDAQ	VRNT	Tue, May 22, 2007	14.64	15.41	14.64	15.18
1262	NASDAQ	VRNT	Mon, May 21, 2007	14.77	15.18	14.51	15.02
1261	NASDAQ	VRNT	Fri, May 18, 2007	14.95	15.02	14.51	15.00
1260	NASDAQ	VRNT	Thu, May 17, 2007	14.77	15.28	14.77	14.95
1259	NASDAQ	VRNT	Wed, May 16, 2007	15.15	15.61	14.90	14.92
1258	NASDAQ	VRNT	Tue, May 15, 2007	15.28	15.41	14.75	14.75
1257	NASDAQ	VRNT	Mon, May 14, 2007	15.28	15.38	15.28	15.28
1256	NASDAQ	VRNT	Fri, May 11, 2007	15.28	15.38	15.28	15.28
1255	NASDAQ	VRNT	Thu, May 10, 2007	15.36	15.51	15.02	15.29
1254	NASDAQ	VRNT	Wed, May 9, 2007	15.28	15.51	15.28	15.51
1253	NASDAQ	VRNT	Tue, May 8, 2007	15.08	15.38	15.08	15.38
1252	NASDAQ	VRNT	Mon, May 7, 2007	14.96	15.13	14.96	15.08
1251	NASDAQ	VRNT	Fri, May 4, 2007	14.46	14.97	14.45	14.97
1250	NASDAQ	VRNT	Thu, May 3, 2007	14.31	14.51	14.30	14.46
1249	NASDAQ	VRNT	Wed, May 2, 2007	14.64	14.64	13.90	14.46
1248	NASDAQ	VRNT	Tue, May 1, 2007	14.63	14.67	14.63	14.64
1247	NASDAQ	VRNT	Mon, Apr 30, 2007	14.69	14.69	14.63	14.64
1246	NASDAQ	VRNT	Fri, Apr 27, 2007	14.87	14.87	14.64	14.67
1245	NASDAQ	VRNT	Thu, Apr 26, 2007	14.98	15.00	14.87	15.00
1244	NASDAQ	VRNT	Wed, Apr 25, 2007	14.90	15.00	14.82	14.98
1243	NASDAQ	VRNT	Tue, Apr 24, 2007	14.82	14.82	10.23	14.82
1242	NASDAQ	VRNT	Mon, Apr 23, 2007	14.90	14.90	14.76	14.80
1241	NASDAQ	VRNT	Fri, Apr 20, 2007	14.74	15.02	14.31	14.85
1240	NASDAQ	VRNT	Thu, Apr 19, 2007	14.93	15.17	14.46	14.46
1239	NASDAQ	VRNT	Wed, Apr 18, 2007	15.71	15.71	15.15	15.33
1238	NASDAQ	VRNT	Tue, Apr 17, 2007	15.94	16.04	15.61	15.61
1237	NASDAQ	VRNT	Mon, Apr 16, 2007	16.20	16.45	15.92	15.92
1236	NASDAQ	VRNT	Fri, Apr 13, 2007	16.03	16.20	16.03	16.20
1235	NASDAQ	VRNT	Thu, Apr 12, 2007	16.30	16.30	15.99	16.03
1234	NASDAQ	VRNT	Wed, Apr 11, 2007	16.22	16.32	15.99	16.30
1233	NASDAQ	VRNT	Tue, Apr 10, 2007	16.17	16.30	16.17	16.22
1232	NASDAQ	VRNT	Mon, Apr 9, 2007	16.53	16.60	16.20	16.20
1231	NASDAQ	VRNT	Thu, Apr 5, 2007	16.60	16.63	16.30	16.55
1230	NASDAQ	VRNT	Wed, Apr 4, 2007	16.78	16.78	16.60	16.65
1229	NASDAQ	VRNT	Tue, Apr 3, 2007	16.56	16.81	16.48	16.70
1228	NASDAQ	VRNT	Mon, Apr 2, 2007	16.38	16.58	16.30	16.46
1227	NASDAQ	VRNT	Fri, Mar 30, 2007	16.53	16.53	16.35	16.37
1226	NASDAQ	VRNT	Thu, Mar 29, 2007	16.35	16.58	16.32	16.55
1225	NASDAQ	VRNT	Wed, Mar 28, 2007	16.42	16.42	16.30	16.35
1224	NASDAQ	VRNT	Tue, Mar 27, 2007	16.32	16.43	16.32	16.40
1223	NASDAQ	VRNT	Mon, Mar 26, 2007	16.25	16.42	16.25	16.42
1222	NASDAQ	VRNT	Fri, Mar 23, 2007	15.79	16.33	15.79	16.30
1221	NASDAQ	VRNT	Thu, Mar 22, 2007	15.51	15.86	15.51	15.86
1220	NASDAQ	VRNT	Wed, Mar 21, 2007	15.99	16.09	15.53	15.86
1219	NASDAQ	VRNT	Tue, Mar 20, 2007	16.12	16.20	15.84	15.99
1218	NASDAQ	VRNT	Mon, Mar 19, 2007	16.25	16.27	16.07	16.07
1217	NASDAQ	VRNT	Fri, Mar 16, 2007	16.25	16.30	16.25	16.25
1216	NASDAQ	VRNT	Thu, Mar 15, 2007	16.22	16.30	16.22	16.25
1215	NASDAQ	VRNT	Wed, Mar 14, 2007	16.22	16.30	16.20	16.22
1214	NASDAQ	VRNT	Tue, Mar 13, 2007	16.27	16.30	16.17	16.22
1213	NASDAQ	VRNT	Mon, Mar 12, 2007	16.27	16.32	16.22	16.30
1212	NASDAQ	VRNT	Fri, Mar 9, 2007	16.23	16.28	16.12	16.22
1211	NASDAQ	VRNT	Thu, Mar 8, 2007	16.22	16.27	16.09	16.25
1210	NASDAQ	VRNT	Wed, Mar 7, 2007	16.12	16.25	16.07	16.17
1209	NASDAQ	VRNT	Tue, Mar 6, 2007	16.25	16.29	16.14	16.14
1208	NASDAQ	VRNT	Mon, Mar 5, 2007	16.17	16.35	16.17	16.25
1207	NASDAQ	VRNT	Fri, Mar 2, 2007	16.25	16.48	16.25	16.30
1206	NASDAQ	VRNT	Thu, Mar 1, 2007	15.98	16.40	15.94	16.25
1205	NASDAQ	VRNT	Wed, Feb 28, 2007	15.79	16.27	15.64	15.98
1204	NASDAQ	VRNT	Tue, Feb 27, 2007	15.92	15.99	15.71	15.79
1203	NASDAQ	VRNT	Mon, Feb 26, 2007	15.51	16.02	15.38	15.94
1202	NASDAQ	VRNT	Fri, Feb 23, 2007	15.23	15.53	15.23	15.38
1201	NASDAQ	VRNT	Thu, Feb 22, 2007	15.41	15.58	15.27	15.28
1200	NASDAQ	VRNT	Wed, Feb 21, 2007	15.28	15.54	15.27	15.43
1199	NASDAQ	VRNT	Tue, Feb 20, 2007	15.36	15.58	14.85	15.28
1198	NASDAQ	VRNT	Fri, Feb 16, 2007	15.79	15.92	15.36	15.36
1197	NASDAQ	VRNT	Thu, Feb 15, 2007	16.25	16.27	15.78	15.89
1196	NASDAQ	VRNT	Wed, Feb 14, 2007	16.29	16.30	16.26	16.26
1195	NASDAQ	VRNT	Tue, Feb 13, 2007	16.35	16.37	16.27	16.30
1194	NASDAQ	VRNT	Mon, Feb 12, 2007	16.32	16.68	16.32	16.44
1193	NASDAQ	VRNT	Fri, Feb 9, 2007	16.32	16.35	16.27	16.33
1192	NASDAQ	VRNT	Thu, Feb 8, 2007	16.34	16.37	16.32	16.36
1191	NASDAQ	VRNT	Wed, Feb 7, 2007	16.32	16.40	16.30	16.39
1190	NASDAQ	VRNT	Tue, Feb 6, 2007	16.20	16.42	16.20	16.30
1189	NASDAQ	VRNT	Mon, Feb 5, 2007	15.79	16.32	15.79	16.30
1188	NASDAQ	VRNT	Fri, Feb 2, 2007	16.73	16.76	15.33	15.81
1187	NASDAQ	VRNT	Thu, Feb 1, 2007	16.92	17.19	15.92	16.35
1186	NASDAQ	VRNT	Wed, Jan 31, 2007	16.75	17.43	16.57	16.83
1185	NASDAQ	VRNT	Tue, Jan 30, 2007	17.58	17.60	17.43	17.48
1184	NASDAQ	VRNT	Mon, Jan 29, 2007	17.39	17.81	17.39	17.56
1183	NASDAQ	VRNT	Fri, Jan 26, 2007	17.66	17.67	17.25	17.46
1182	NASDAQ	VRNT	Thu, Jan 25, 2007	17.86	17.89	17.46	17.66
1181	NASDAQ	VRNT	Wed, Jan 24, 2007	17.88	18.05	17.75	17.92
1180	NASDAQ	VRNT	Tue, Jan 23, 2007	17.85	18.07	17.76	17.84
1179	NASDAQ	VRNT	Mon, Jan 22, 2007	18.03	18.05	17.76	17.89
1178	NASDAQ	VRNT	Fri, Jan 19, 2007	18.19	18.20	18.00	18.08
1177	NASDAQ	VRNT	Thu, Jan 18, 2007	18.11	18.41	18.09	18.20
1176	NASDAQ	VRNT	Wed, Jan 17, 2007	18.68	18.93	18.55	18.60
1175	NASDAQ	VRNT	Tue, Jan 16, 2007	18.21	19.02	18.21	18.68
1174	NASDAQ	VRNT	Fri, Jan 12, 2007	17.84	18.08	17.84	18.06
1173	NASDAQ	VRNT	Thu, Jan 11, 2007	17.81	17.95	17.73	17.84
1172	NASDAQ	VRNT	Wed, Jan 10, 2007	17.70	17.81	17.54	17.75
1171	NASDAQ	VRNT	Tue, Jan 9, 2007	17.84	17.95	17.47	17.74
1170	NASDAQ	VRNT	Mon, Jan 8, 2007	17.47	17.92	17.33	17.80
1169	NASDAQ	VRNT	Fri, Jan 5, 2007	17.34	17.49	17.24	17.42
1168	NASDAQ	VRNT	Thu, Jan 4, 2007	17.62	17.79	17.29	17.45
1167	NASDAQ	VRNT	Wed, Jan 3, 2007	17.58	17.83	17.48	17.74
1166	NASDAQ	VRNT	Fri, Dec 29, 2006	17.68	17.83	17.35	17.46
1165	NASDAQ	VRNT	Thu, Dec 28, 2006	17.59	17.83	17.49	17.73
1164	NASDAQ	VRNT	Wed, Dec 27, 2006	17.32	17.68	17.32	17.65
1163	NASDAQ	VRNT	Tue, Dec 26, 2006	17.10	17.32	17.10	17.30
1162	NASDAQ	VRNT	Fri, Dec 22, 2006	17.25	17.32	17.06	17.16
1161	NASDAQ	VRNT	Thu, Dec 21, 2006	17.27	17.44	17.20	17.30
1160	NASDAQ	VRNT	Wed, Dec 20, 2006	17.16	17.27	17.14	17.21
1159	NASDAQ	VRNT	Tue, Dec 19, 2006	17.21	17.28	17.15	17.22
1158	NASDAQ	VRNT	Mon, Dec 18, 2006	17.62	17.62	17.17	17.31
1157	NASDAQ	VRNT	Fri, Dec 15, 2006	17.65	17.68	17.57	17.62
1156	NASDAQ	VRNT	Thu, Dec 14, 2006	17.47	17.86	17.47	17.66
1155	NASDAQ	VRNT	Wed, Dec 13, 2006	17.52	17.74	17.45	17.47
1154	NASDAQ	VRNT	Tue, Dec 12, 2006	16.69	17.53	16.43	17.40
1153	NASDAQ	VRNT	Mon, Dec 11, 2006	17.21	17.53	17.18	17.46
1152	NASDAQ	VRNT	Fri, Dec 8, 2006	16.94	17.39	16.93	17.14
1151	NASDAQ	VRNT	Thu, Dec 7, 2006	17.17	17.17	16.77	17.02
1150	NASDAQ	VRNT	Wed, Dec 6, 2006	17.12	17.27	17.03	17.10
1149	NASDAQ	VRNT	Tue, Dec 5, 2006	17.46	17.67	17.17	17.21
1148	NASDAQ	VRNT	Mon, Dec 4, 2006	17.37	17.65	17.32	17.43
1147	NASDAQ	VRNT	Fri, Dec 1, 2006	17.35	17.49	17.19	17.43
1146	NASDAQ	VRNT	Thu, Nov 30, 2006	17.58	17.61	17.33	17.38
1145	NASDAQ	VRNT	Wed, Nov 29, 2006	17.67	17.78	17.41	17.50
1144	NASDAQ	VRNT	Tue, Nov 28, 2006	17.09	17.60	16.97	17.50
1143	NASDAQ	VRNT	Mon, Nov 27, 2006	17.34	17.44	16.66	17.03
1142	NASDAQ	VRNT	Fri, Nov 24, 2006	17.54	17.68	17.37	17.37
1141	NASDAQ	VRNT	Wed, Nov 22, 2006	17.30	17.69	17.23	17.63
1140	NASDAQ	VRNT	Tue, Nov 21, 2006	16.94	17.40	16.83	17.23
1139	NASDAQ	VRNT	Mon, Nov 20, 2006	16.15	17.47	15.92	16.88
1138	NASDAQ	VRNT	Fri, Nov 17, 2006	16.35	16.45	16.06	16.34
1137	NASDAQ	VRNT	Thu, Nov 16, 2006	16.45	16.45	16.19	16.36
1136	NASDAQ	VRNT	Wed, Nov 15, 2006	17.16	17.21	16.14	16.40
1135	NASDAQ	VRNT	Tue, Nov 14, 2006	16.73	17.16	16.58	17.16
1134	NASDAQ	VRNT	Mon, Nov 13, 2006	16.59	16.74	16.49	16.72
1133	NASDAQ	VRNT	Fri, Nov 10, 2006	16.47	16.70	16.25	16.70
1132	NASDAQ	VRNT	Thu, Nov 9, 2006	16.24	16.65	16.20	16.44
1131	NASDAQ	VRNT	Wed, Nov 8, 2006	16.42	16.88	16.30	16.59
1130	NASDAQ	VRNT	Tue, Nov 7, 2006	16.56	16.81	16.46	16.53
1129	NASDAQ	VRNT	Mon, Nov 6, 2006	16.62	16.70	16.48	16.59
1128	NASDAQ	VRNT	Fri, Nov 3, 2006	16.65	16.73	16.49	16.57
1127	NASDAQ	VRNT	Thu, Nov 2, 2006	16.44	16.61	16.41	16.55
1126	NASDAQ	VRNT	Wed, Nov 1, 2006	16.81	16.82	16.42	16.56
1125	NASDAQ	VRNT	Tue, Oct 31, 2006	16.58	16.75	16.46	16.67
1124	NASDAQ	VRNT	Mon, Oct 30, 2006	16.54	16.63	16.46	16.59
1123	NASDAQ	VRNT	Fri, Oct 27, 2006	16.69	16.90	16.50	16.54
1122	NASDAQ	VRNT	Thu, Oct 26, 2006	16.79	16.80	16.47	16.65
1121	NASDAQ	VRNT	Wed, Oct 25, 2006	16.68	16.75	16.36	16.67
1120	NASDAQ	VRNT	Tue, Oct 24, 2006	16.39	16.67	16.31	16.61
1119	NASDAQ	VRNT	Mon, Oct 23, 2006	16.54	16.62	16.33	16.48
1118	NASDAQ	VRNT	Fri, Oct 20, 2006	16.65	16.66	16.45	16.64
1117	NASDAQ	VRNT	Thu, Oct 19, 2006	16.47	16.66	16.47	16.57
1116	NASDAQ	VRNT	Wed, Oct 18, 2006	16.61	16.77	16.48	16.55
1115	NASDAQ	VRNT	Tue, Oct 17, 2006	16.31	16.65	16.27	16.57
1114	NASDAQ	VRNT	Mon, Oct 16, 2006	15.97	16.49	15.97	16.41
1113	NASDAQ	VRNT	Fri, Oct 13, 2006	16.50	16.50	16.02	16.02
1112	NASDAQ	VRNT	Thu, Oct 12, 2006	15.46	16.43	15.46	16.40
1111	NASDAQ	VRNT	Wed, Oct 11, 2006	15.48	15.51	15.16	15.40
1110	NASDAQ	VRNT	Tue, Oct 10, 2006	15.58	15.58	15.36	15.48
1109	NASDAQ	VRNT	Mon, Oct 9, 2006	15.51	15.75	15.35	15.54
1108	NASDAQ	VRNT	Fri, Oct 6, 2006	15.66	15.78	15.55	15.56
1107	NASDAQ	VRNT	Thu, Oct 5, 2006	15.46	15.79	15.46	15.77
1106	NASDAQ	VRNT	Wed, Oct 4, 2006	14.95	15.61	14.95	15.51
1105	NASDAQ	VRNT	Tue, Oct 3, 2006	14.78	15.11	14.77	14.94
1104	NASDAQ	VRNT	Mon, Oct 2, 2006	15.21	15.44	14.77	14.88
1103	NASDAQ	VRNT	Fri, Sep 29, 2006	15.53	15.55	15.27	15.30
1102	NASDAQ	VRNT	Thu, Sep 28, 2006	15.79	15.85	15.29	15.64
1101	NASDAQ	VRNT	Wed, Sep 27, 2006	15.95	16.05	15.71	15.81
1100	NASDAQ	VRNT	Tue, Sep 26, 2006	16.04	16.11	15.79	16.05
1099	NASDAQ	VRNT	Mon, Sep 25, 2006	15.89	15.98	15.87	15.94
1098	NASDAQ	VRNT	Fri, Sep 22, 2006	15.73	15.80	15.28	15.71
1097	NASDAQ	VRNT	Thu, Sep 21, 2006	16.18	16.20	15.72	15.72
1096	NASDAQ	VRNT	Wed, Sep 20, 2006	16.11	16.30	15.96	16.01
1095	NASDAQ	VRNT	Tue, Sep 19, 2006	15.88	16.01	15.56	15.95
1094	NASDAQ	VRNT	Mon, Sep 18, 2006	15.88	16.17	15.76	15.80
1093	NASDAQ	VRNT	Fri, Sep 15, 2006	16.58	16.59	15.82	15.97
1092	NASDAQ	VRNT	Thu, Sep 14, 2006	16.66	16.78	16.42	16.46
1091	NASDAQ	VRNT	Wed, Sep 13, 2006	16.35	16.68	16.29	16.58
1090	NASDAQ	VRNT	Tue, Sep 12, 2006	16.05	16.55	16.05	16.40
1089	NASDAQ	VRNT	Mon, Sep 11, 2006	15.79	16.30	15.68	16.06
1088	NASDAQ	VRNT	Fri, Sep 8, 2006	16.23	16.30	15.83	15.92
1087	NASDAQ	VRNT	Thu, Sep 7, 2006	16.34	16.57	16.19	16.23
1086	NASDAQ	VRNT	Wed, Sep 6, 2006	16.35	16.61	16.32	16.36
1085	NASDAQ	VRNT	Tue, Sep 5, 2006	16.63	16.63	16.35	16.50
1084	NASDAQ	VRNT	Fri, Sep 1, 2006	16.88	16.88	16.53	16.54
1083	NASDAQ	VRNT	Thu, Aug 31, 2006	16.88	17.08	16.80	16.83
1082	NASDAQ	VRNT	Wed, Aug 30, 2006	16.88	17.15	16.63	16.77
1081	NASDAQ	VRNT	Tue, Aug 29, 2006	16.08	16.87	16.08	16.79
1080	NASDAQ	VRNT	Mon, Aug 28, 2006	16.22	16.22	15.89	16.03
1079	NASDAQ	VRNT	Fri, Aug 25, 2006	16.13	16.26	15.95	16.19
1078	NASDAQ	VRNT	Thu, Aug 24, 2006	16.31	16.52	16.12	16.24
1077	NASDAQ	VRNT	Wed, Aug 23, 2006	16.30	16.52	16.12	16.29
1076	NASDAQ	VRNT	Tue, Aug 22, 2006	16.20	16.36	16.20	16.29
1075	NASDAQ	VRNT	Mon, Aug 21, 2006	16.26	16.34	15.95	16.29
1074	NASDAQ	VRNT	Fri, Aug 18, 2006	16.46	16.59	16.32	16.53
1073	NASDAQ	VRNT	Thu, Aug 17, 2006	16.45	16.70	16.26	16.35
1072	NASDAQ	VRNT	Wed, Aug 16, 2006	15.01	16.49	14.85	16.46
1071	NASDAQ	VRNT	Tue, Aug 15, 2006	14.62	15.09	14.54	14.88
1070	NASDAQ	VRNT	Mon, Aug 14, 2006	15.52	15.79	14.59	14.61
1069	NASDAQ	VRNT	Fri, Aug 11, 2006	14.74	15.72	14.71	15.64
1068	NASDAQ	VRNT	Thu, Aug 10, 2006	13.61	14.78	13.61	14.65
1067	NASDAQ	VRNT	Wed, Aug 9, 2006	13.72	13.80	13.32	13.50
1066	NASDAQ	VRNT	Tue, Aug 8, 2006	14.02	14.09	13.52	13.55
1065	NASDAQ	VRNT	Mon, Aug 7, 2006	14.03	14.11	13.79	14.00
1064	NASDAQ	VRNT	Fri, Aug 4, 2006	14.42	14.64	13.99	14.14
1063	NASDAQ	VRNT	Thu, Aug 3, 2006	13.99	14.48	13.94	14.30
1062	NASDAQ	VRNT	Wed, Aug 2, 2006	13.82	14.28	13.81	14.04
1061	NASDAQ	VRNT	Tue, Aug 1, 2006	13.86	13.94	13.61	13.75
1060	NASDAQ	VRNT	Mon, Jul 31, 2006	13.75	14.02	13.67	13.93
1059	NASDAQ	VRNT	Fri, Jul 28, 2006	13.50	13.95	13.50	13.85
1058	NASDAQ	VRNT	Thu, Jul 27, 2006	13.70	13.84	13.33	13.49
1057	NASDAQ	VRNT	Wed, Jul 26, 2006	13.16	13.78	13.09	13.62
1056	NASDAQ	VRNT	Tue, Jul 25, 2006	13.35	13.55	13.19	13.21
1055	NASDAQ	VRNT	Mon, Jul 24, 2006	12.88	13.52	12.83	13.38
1054	NASDAQ	VRNT	Fri, Jul 21, 2006	13.02	13.14	12.74	12.80
1053	NASDAQ	VRNT	Thu, Jul 20, 2006	14.01	14.03	13.04	13.12
1052	NASDAQ	VRNT	Wed, Jul 19, 2006	13.52	14.05	13.46	13.95
1051	NASDAQ	VRNT	Tue, Jul 18, 2006	13.49	13.75	13.19	13.56
1050	NASDAQ	VRNT	Mon, Jul 17, 2006	13.20	13.65	13.20	13.40
1049	NASDAQ	VRNT	Fri, Jul 14, 2006	13.34	13.61	13.15	13.23
1048	NASDAQ	VRNT	Thu, Jul 13, 2006	13.76	13.80	13.12	13.32
1047	NASDAQ	VRNT	Wed, Jul 12, 2006	14.35	14.37	13.77	13.77
1046	NASDAQ	VRNT	Tue, Jul 11, 2006	14.27	14.43	13.99	14.40
1045	NASDAQ	VRNT	Mon, Jul 10, 2006	14.39	14.51	14.22	14.33
1044	NASDAQ	VRNT	Fri, Jul 7, 2006	14.38	14.66	14.28	14.35
1043	NASDAQ	VRNT	Thu, Jul 6, 2006	14.46	14.62	14.24	14.44
1042	NASDAQ	VRNT	Wed, Jul 5, 2006	15.13	15.13	14.36	14.43
1041	NASDAQ	VRNT	Mon, Jul 3, 2006	14.76	15.12	14.76	15.12
1040	NASDAQ	VRNT	Fri, Jun 30, 2006	14.85	15.04	14.77	14.87
1039	NASDAQ	VRNT	Thu, Jun 29, 2006	14.63	14.96	14.63	14.87
1038	NASDAQ	VRNT	Wed, Jun 28, 2006	14.35	14.63	14.35	14.59
1037	NASDAQ	VRNT	Tue, Jun 27, 2006	14.39	14.46	14.20	14.36
1036	NASDAQ	VRNT	Mon, Jun 26, 2006	14.38	14.46	14.29	14.37
1035	NASDAQ	VRNT	Fri, Jun 23, 2006	14.64	14.82	13.96	14.31
1034	NASDAQ	VRNT	Thu, Jun 22, 2006	15.28	15.28	14.98	15.22
1033	NASDAQ	VRNT	Wed, Jun 21, 2006	15.22	15.49	15.22	15.35
1032	NASDAQ	VRNT	Tue, Jun 20, 2006	15.46	15.53	15.25	15.26
1031	NASDAQ	VRNT	Mon, Jun 19, 2006	15.52	15.76	15.21	15.35
1030	NASDAQ	VRNT	Fri, Jun 16, 2006	14.84	15.43	14.84	15.14
1029	NASDAQ	VRNT	Thu, Jun 15, 2006	14.90	15.18	14.78	14.91
1028	NASDAQ	VRNT	Wed, Jun 14, 2006	15.00	15.20	14.82	14.88
1027	NASDAQ	VRNT	Tue, Jun 13, 2006	15.65	15.79	14.85	15.04
1026	NASDAQ	VRNT	Mon, Jun 12, 2006	16.31	16.36	15.58	15.72
1025	NASDAQ	VRNT	Fri, Jun 9, 2006	16.46	16.59	16.33	16.36
1024	NASDAQ	VRNT	Thu, Jun 8, 2006	15.90	16.51	15.45	16.48
1023	NASDAQ	VRNT	Wed, Jun 7, 2006	16.13	16.64	15.93	15.93
1022	NASDAQ	VRNT	Tue, Jun 6, 2006	16.39	16.39	16.01	16.18
1021	NASDAQ	VRNT	Mon, Jun 5, 2006	16.67	16.80	16.22	16.28
1020	NASDAQ	VRNT	Fri, Jun 2, 2006	16.93	17.10	16.61	16.71
1019	NASDAQ	VRNT	Thu, Jun 1, 2006	16.58	16.86	16.49	16.86
1018	NASDAQ	VRNT	Wed, May 31, 2006	16.55	16.58	16.40	16.53
1017	NASDAQ	VRNT	Tue, May 30, 2006	16.85	16.92	16.51	16.52
1016	NASDAQ	VRNT	Fri, May 26, 2006	16.93	17.13	16.81	16.93
1015	NASDAQ	VRNT	Thu, May 25, 2006	16.94	16.94	16.61	16.84
1014	NASDAQ	VRNT	Wed, May 24, 2006	17.09	17.22	16.60	16.82
1013	NASDAQ	VRNT	Tue, May 23, 2006	17.38	17.76	17.01	17.12
1012	NASDAQ	VRNT	Mon, May 22, 2006	17.00	17.59	16.92	17.26
1011	NASDAQ	VRNT	Fri, May 19, 2006	16.31	16.68	16.31	16.64
1010	NASDAQ	VRNT	Thu, May 18, 2006	16.19	16.55	16.19	16.33
1009	NASDAQ	VRNT	Wed, May 17, 2006	16.51	16.52	16.09	16.18
1008	NASDAQ	VRNT	Tue, May 16, 2006	16.49	16.81	16.49	16.62
1007	NASDAQ	VRNT	Mon, May 15, 2006	16.21	16.78	16.19	16.52
1006	NASDAQ	VRNT	Fri, May 12, 2006	16.28	16.43	16.20	16.25
1005	NASDAQ	VRNT	Thu, May 11, 2006	16.69	16.75	16.30	16.32
1004	NASDAQ	VRNT	Wed, May 10, 2006	16.84	16.99	16.70	16.74
1003	NASDAQ	VRNT	Tue, May 9, 2006	16.66	16.98	16.66	16.90
1002	NASDAQ	VRNT	Mon, May 8, 2006	16.73	16.77	16.58	16.63
1001	NASDAQ	VRNT	Fri, May 5, 2006	15.95	16.77	15.79	16.72
1000	NASDAQ	VRNT	Thu, May 4, 2006	16.02	16.02	15.77	15.92
999	NASDAQ	VRNT	Wed, May 3, 2006	15.99	16.14	15.85	15.94
998	NASDAQ	VRNT	Tue, May 2, 2006	16.09	16.28	15.96	16.03
997	NASDAQ	VRNT	Mon, May 1, 2006	16.57	16.76	16.08	16.09
996	NASDAQ	VRNT	Fri, Apr 28, 2006	16.14	16.70	16.14	16.52
995	NASDAQ	VRNT	Thu, Apr 27, 2006	16.18	16.89	16.13	16.23
994	NASDAQ	VRNT	Wed, Apr 26, 2006	16.62	16.62	16.11	16.30
993	NASDAQ	VRNT	Tue, Apr 25, 2006	16.61	16.65	16.31	16.58
992	NASDAQ	VRNT	Mon, Apr 24, 2006	16.84	16.86	16.61	16.67
991	NASDAQ	VRNT	Fri, Apr 21, 2006	17.32	17.32	16.88	16.95
990	NASDAQ	VRNT	Thu, Apr 20, 2006	17.20	17.41	17.13	17.15
989	NASDAQ	VRNT	Wed, Apr 19, 2006	17.03	17.24	16.95	17.16
988	NASDAQ	VRNT	Tue, Apr 18, 2006	17.29	17.29	16.88	16.95
987	NASDAQ	VRNT	Mon, Apr 17, 2006	17.71	17.90	17.14	17.31
986	NASDAQ	VRNT	Thu, Apr 13, 2006	17.76	18.14	17.64	17.90
985	NASDAQ	VRNT	Wed, Apr 12, 2006	17.76	17.84	17.57	17.75
984	NASDAQ	VRNT	Tue, Apr 11, 2006	18.00	18.08	17.56	17.73
983	NASDAQ	VRNT	Mon, Apr 10, 2006	17.95	18.27	17.84	17.99
982	NASDAQ	VRNT	Fri, Apr 7, 2006	18.13	18.25	17.79	18.00
981	NASDAQ	VRNT	Thu, Apr 6, 2006	17.83	18.15	17.57	18.01
980	NASDAQ	VRNT	Wed, Apr 5, 2006	17.74	17.77	17.49	17.77
979	NASDAQ	VRNT	Tue, Apr 4, 2006	17.69	17.88	17.58	17.77
978	NASDAQ	VRNT	Mon, Apr 3, 2006	18.07	18.07	17.73	17.77
977	NASDAQ	VRNT	Fri, Mar 31, 2006	18.00	18.06	17.84	18.01
976	NASDAQ	VRNT	Thu, Mar 30, 2006	18.09	18.09	17.74	17.95
975	NASDAQ	VRNT	Wed, Mar 29, 2006	18.26	18.29	17.86	18.04
974	NASDAQ	VRNT	Tue, Mar 28, 2006	18.22	18.35	18.20	18.32
973	NASDAQ	VRNT	Mon, Mar 27, 2006	18.34	18.46	18.22	18.28
972	NASDAQ	VRNT	Fri, Mar 24, 2006	18.34	18.34	18.14	18.31
971	NASDAQ	VRNT	Thu, Mar 23, 2006	18.44	18.49	18.19	18.25
970	NASDAQ	VRNT	Wed, Mar 22, 2006	18.17	18.48	18.15	18.43
969	NASDAQ	VRNT	Tue, Mar 21, 2006	18.40	18.65	18.19	18.32
968	NASDAQ	VRNT	Mon, Mar 20, 2006	18.07	18.76	17.81	18.58
967	NASDAQ	VRNT	Fri, Mar 17, 2006	18.39	18.40	17.92	18.19
966	NASDAQ	VRNT	Thu, Mar 16, 2006	17.95	18.75	17.95	18.39
965	NASDAQ	VRNT	Wed, Mar 15, 2006	17.83	18.48	17.35	18.02
964	NASDAQ	VRNT	Tue, Mar 14, 2006	18.65	18.69	17.52	17.90
963	NASDAQ	VRNT	Mon, Mar 13, 2006	18.52	18.97	18.44	18.83
962	NASDAQ	VRNT	Fri, Mar 10, 2006	18.24	18.84	18.24	18.59
961	NASDAQ	VRNT	Thu, Mar 9, 2006	18.43	18.53	18.21	18.29
960	NASDAQ	VRNT	Wed, Mar 8, 2006	17.96	18.49	17.81	18.33
959	NASDAQ	VRNT	Tue, Mar 7, 2006	18.16	18.36	17.98	18.07
958	NASDAQ	VRNT	Mon, Mar 6, 2006	18.41	18.42	18.16	18.33
957	NASDAQ	VRNT	Fri, Mar 3, 2006	18.42	18.71	18.21	18.49
956	NASDAQ	VRNT	Thu, Mar 2, 2006	18.76	18.80	18.55	18.66
955	NASDAQ	VRNT	Wed, Mar 1, 2006	18.45	19.16	18.38	18.81
954	NASDAQ	VRNT	Tue, Feb 28, 2006	18.33	18.46	18.33	18.45
953	NASDAQ	VRNT	Mon, Feb 27, 2006	18.38	18.45	18.33	18.42
952	NASDAQ	VRNT	Fri, Feb 24, 2006	18.29	18.33	18.10	18.31
951	NASDAQ	VRNT	Thu, Feb 23, 2006	18.53	18.53	18.28	18.32
950	NASDAQ	VRNT	Wed, Feb 22, 2006	18.51	18.61	18.44	18.48
949	NASDAQ	VRNT	Tue, Feb 21, 2006	18.84	18.84	18.47	18.53
948	NASDAQ	VRNT	Fri, Feb 17, 2006	19.14	19.14	18.72	18.87
947	NASDAQ	VRNT	Thu, Feb 16, 2006	18.98	19.12	18.87	19.05
946	NASDAQ	VRNT	Wed, Feb 15, 2006	18.81	18.96	18.81	18.95
945	NASDAQ	VRNT	Tue, Feb 14, 2006	18.88	19.05	18.76	18.89
944	NASDAQ	VRNT	Mon, Feb 13, 2006	19.00	19.16	18.70	18.97
943	NASDAQ	VRNT	Fri, Feb 10, 2006	19.21	19.23	18.77	19.16
942	NASDAQ	VRNT	Thu, Feb 9, 2006	19.33	19.37	19.10	19.14
941	NASDAQ	VRNT	Wed, Feb 8, 2006	19.32	19.46	19.07	19.22
940	NASDAQ	VRNT	Tue, Feb 7, 2006	19.29	19.39	19.20	19.34
939	NASDAQ	VRNT	Mon, Feb 6, 2006	18.93	19.26	18.85	19.26
938	NASDAQ	VRNT	Fri, Feb 3, 2006	18.91	19.00	18.80	18.88
937	NASDAQ	VRNT	Thu, Feb 2, 2006	18.72	18.92	18.49	18.78
936	NASDAQ	VRNT	Wed, Feb 1, 2006	18.46	18.75	18.34	18.69
935	NASDAQ	VRNT	Tue, Jan 31, 2006	18.29	18.56	18.10	18.46
934	NASDAQ	VRNT	Mon, Jan 30, 2006	18.32	18.49	18.27	18.34
933	NASDAQ	VRNT	Fri, Jan 27, 2006	18.23	18.48	18.10	18.38
932	NASDAQ	VRNT	Thu, Jan 26, 2006	18.07	18.36	17.64	18.23
931	NASDAQ	VRNT	Wed, Jan 25, 2006	17.55	17.86	17.52	17.86
930	NASDAQ	VRNT	Tue, Jan 24, 2006	17.52	17.58	17.39	17.56
929	NASDAQ	VRNT	Mon, Jan 23, 2006	17.49	17.70	17.45	17.54
928	NASDAQ	VRNT	Fri, Jan 20, 2006	17.79	17.79	17.41	17.54
927	NASDAQ	VRNT	Thu, Jan 19, 2006	17.39	17.75	17.37	17.70
926	NASDAQ	VRNT	Wed, Jan 18, 2006	17.31	17.44	17.27	17.39
925	NASDAQ	VRNT	Tue, Jan 17, 2006	17.57	17.70	17.37	17.47
924	NASDAQ	VRNT	Fri, Jan 13, 2006	17.44	17.73	17.44	17.66
923	NASDAQ	VRNT	Thu, Jan 12, 2006	17.37	17.79	17.35	17.54
922	NASDAQ	VRNT	Wed, Jan 11, 2006	17.36	17.54	17.20	17.52
921	NASDAQ	VRNT	Tue, Jan 10, 2006	16.82	17.54	16.82	17.51
920	NASDAQ	VRNT	Mon, Jan 9, 2006	17.13	17.29	16.73	16.91
919	NASDAQ	VRNT	Fri, Jan 6, 2006	17.23	17.37	16.89	17.27
918	NASDAQ	VRNT	Thu, Jan 5, 2006	17.34	17.47	17.19	17.29
917	NASDAQ	VRNT	Wed, Jan 4, 2006	17.02	17.78	16.99	17.43
916	NASDAQ	VRNT	Tue, Jan 3, 2006	17.42	17.54	16.82	16.95
915	NASDAQ	VRNT	Fri, Dec 30, 2005	17.77	17.77	17.46	17.56
914	NASDAQ	VRNT	Thu, Dec 29, 2005	17.75	18.02	17.62	17.78
913	NASDAQ	VRNT	Wed, Dec 28, 2005	17.85	17.89	17.59	17.78
912	NASDAQ	VRNT	Tue, Dec 27, 2005	17.93	18.13	17.67	17.90
911	NASDAQ	VRNT	Fri, Dec 23, 2005	18.10	18.10	17.83	17.99
910	NASDAQ	VRNT	Thu, Dec 22, 2005	17.62	18.11	17.62	18.11
909	NASDAQ	VRNT	Wed, Dec 21, 2005	17.04	17.68	17.04	17.62
908	NASDAQ	VRNT	Tue, Dec 20, 2005	17.57	17.57	16.62	16.97
907	NASDAQ	VRNT	Mon, Dec 19, 2005	18.22	18.28	17.50	17.59
906	NASDAQ	VRNT	Fri, Dec 16, 2005	18.84	18.98	18.24	18.34
905	NASDAQ	VRNT	Thu, Dec 15, 2005	19.50	19.53	19.33	19.48
904	NASDAQ	VRNT	Wed, Dec 14, 2005	19.47	19.70	19.43	19.65
903	NASDAQ	VRNT	Tue, Dec 13, 2005	19.38	19.65	19.38	19.57
902	NASDAQ	VRNT	Mon, Dec 12, 2005	19.42	19.59	19.21	19.47
901	NASDAQ	VRNT	Fri, Dec 9, 2005	18.57	19.31	18.55	19.26
900	NASDAQ	VRNT	Thu, Dec 8, 2005	18.80	19.02	18.55	18.79
899	NASDAQ	VRNT	Wed, Dec 7, 2005	19.32	19.35	18.52	18.87
898	NASDAQ	VRNT	Tue, Dec 6, 2005	19.78	20.59	19.78	20.25
897	NASDAQ	VRNT	Mon, Dec 5, 2005	19.83	19.99	19.64	19.76
896	NASDAQ	VRNT	Fri, Dec 2, 2005	19.79	19.83	19.57	19.81
895	NASDAQ	VRNT	Thu, Dec 1, 2005	19.23	19.72	19.13	19.66
894	NASDAQ	VRNT	Wed, Nov 30, 2005	18.70	19.23	18.70	19.16
893	NASDAQ	VRNT	Tue, Nov 29, 2005	18.33	18.80	18.32	18.69
892	NASDAQ	VRNT	Mon, Nov 28, 2005	18.80	18.84	18.46	18.49
891	NASDAQ	VRNT	Fri, Nov 25, 2005	19.18	19.20	18.56	18.80
890	NASDAQ	VRNT	Wed, Nov 23, 2005	19.55	19.55	19.19	19.34
889	NASDAQ	VRNT	Tue, Nov 22, 2005	19.26	19.58	19.24	19.53
888	NASDAQ	VRNT	Mon, Nov 21, 2005	19.06	19.70	18.88	19.49
887	NASDAQ	VRNT	Fri, Nov 18, 2005	19.57	19.57	19.13	19.19
886	NASDAQ	VRNT	Thu, Nov 17, 2005	19.09	19.54	19.09	19.42
885	NASDAQ	VRNT	Wed, Nov 16, 2005	19.21	19.31	19.08	19.19
884	NASDAQ	VRNT	Tue, Nov 15, 2005	19.60	19.73	19.09	19.22
883	NASDAQ	VRNT	Mon, Nov 14, 2005	19.83	20.02	19.44	19.60
882	NASDAQ	VRNT	Fri, Nov 11, 2005	19.21	19.85	19.21	19.80
881	NASDAQ	VRNT	Thu, Nov 10, 2005	18.95	19.03	18.64	19.02
880	NASDAQ	VRNT	Wed, Nov 9, 2005	19.06	19.34	18.94	19.03
879	NASDAQ	VRNT	Tue, Nov 8, 2005	19.08	19.12	18.87	19.00
878	NASDAQ	VRNT	Mon, Nov 7, 2005	19.36	19.37	19.13	19.18
877	NASDAQ	VRNT	Fri, Nov 4, 2005	19.47	19.49	19.13	19.33
876	NASDAQ	VRNT	Thu, Nov 3, 2005	19.71	19.71	19.33	19.48
875	NASDAQ	VRNT	Wed, Nov 2, 2005	19.33	19.56	19.33	19.53
874	NASDAQ	VRNT	Tue, Nov 1, 2005	19.38	19.61	19.29	19.36
873	NASDAQ	VRNT	Mon, Oct 31, 2005	19.51	19.65	19.44	19.50
872	NASDAQ	VRNT	Fri, Oct 28, 2005	19.28	19.55	19.28	19.47
871	NASDAQ	VRNT	Thu, Oct 27, 2005	19.53	19.78	19.28	19.28
870	NASDAQ	VRNT	Wed, Oct 26, 2005	19.57	19.70	19.46	19.57
869	NASDAQ	VRNT	Tue, Oct 25, 2005	19.53	19.84	19.45	19.50
868	NASDAQ	VRNT	Mon, Oct 24, 2005	18.93	19.84	18.93	19.72
867	NASDAQ	VRNT	Fri, Oct 21, 2005	19.02	19.48	18.81	18.87
866	NASDAQ	VRNT	Thu, Oct 20, 2005	19.03	19.20	18.82	19.02
865	NASDAQ	VRNT	Wed, Oct 19, 2005	18.57	19.14	18.57	19.08
864	NASDAQ	VRNT	Tue, Oct 18, 2005	19.09	19.09	18.56	18.66
863	NASDAQ	VRNT	Mon, Oct 17, 2005	19.02	19.35	18.77	19.01
862	NASDAQ	VRNT	Fri, Oct 14, 2005	18.99	19.08	18.83	18.92
861	NASDAQ	VRNT	Thu, Oct 13, 2005	18.84	19.09	18.79	18.89
860	NASDAQ	VRNT	Wed, Oct 12, 2005	18.88	19.16	18.84	18.89
859	NASDAQ	VRNT	Tue, Oct 11, 2005	19.13	19.32	18.91	18.91
858	NASDAQ	VRNT	Mon, Oct 10, 2005	19.55	19.58	19.00	19.04
857	NASDAQ	VRNT	Fri, Oct 7, 2005	19.54	19.86	19.35	19.49
856	NASDAQ	VRNT	Thu, Oct 6, 2005	19.49	19.62	19.16	19.36
855	NASDAQ	VRNT	Wed, Oct 5, 2005	19.98	19.98	19.35	19.49
854	NASDAQ	VRNT	Tue, Oct 4, 2005	20.67	20.67	19.79	19.87
853	NASDAQ	VRNT	Mon, Oct 3, 2005	20.82	21.37	20.51	20.67
852	NASDAQ	VRNT	Fri, Sep 30, 2005	20.37	20.92	20.37	20.85
851	NASDAQ	VRNT	Thu, Sep 29, 2005	19.54	20.42	19.49	20.34
850	NASDAQ	VRNT	Wed, Sep 28, 2005	19.40	19.75	19.29	19.57
849	NASDAQ	VRNT	Tue, Sep 27, 2005	19.34	19.47	19.12	19.35
848	NASDAQ	VRNT	Mon, Sep 26, 2005	19.27	19.48	19.27	19.37
847	NASDAQ	VRNT	Fri, Sep 23, 2005	19.45	19.45	18.83	19.23
846	NASDAQ	VRNT	Thu, Sep 22, 2005	19.03	19.46	18.91	19.35
845	NASDAQ	VRNT	Wed, Sep 21, 2005	19.70	19.70	18.47	19.11
844	NASDAQ	VRNT	Tue, Sep 20, 2005	20.15	20.19	19.37	19.63
843	NASDAQ	VRNT	Mon, Sep 19, 2005	20.37	20.50	20.07	20.23
842	NASDAQ	VRNT	Fri, Sep 16, 2005	19.86	20.34	19.78	20.28
841	NASDAQ	VRNT	Thu, Sep 15, 2005	20.02	20.14	19.74	19.77
840	NASDAQ	VRNT	Wed, Sep 14, 2005	20.63	20.65	19.84	20.01
839	NASDAQ	VRNT	Tue, Sep 13, 2005	21.82	21.99	20.48	20.74
838	NASDAQ	VRNT	Mon, Sep 12, 2005	21.39	21.95	21.17	21.76
837	NASDAQ	VRNT	Fri, Sep 9, 2005	20.64	21.44	20.51	21.38
836	NASDAQ	VRNT	Thu, Sep 8, 2005	19.11	20.67	19.11	20.44
835	NASDAQ	VRNT	Wed, Sep 7, 2005	19.62	19.62	19.24	19.36
834	NASDAQ	VRNT	Tue, Sep 6, 2005	19.65	19.67	19.39	19.62
833	NASDAQ	VRNT	Fri, Sep 2, 2005	19.78	19.96	19.52	19.65
832	NASDAQ	VRNT	Thu, Sep 1, 2005	19.55	20.09	19.55	19.86
831	NASDAQ	VRNT	Wed, Aug 31, 2005	19.18	19.54	19.00	19.42
830	NASDAQ	VRNT	Tue, Aug 30, 2005	18.99	19.23	18.85	19.10
829	NASDAQ	VRNT	Mon, Aug 29, 2005	19.03	19.11	18.87	19.03
828	NASDAQ	VRNT	Fri, Aug 26, 2005	19.35	19.35	18.98	19.14
827	NASDAQ	VRNT	Thu, Aug 25, 2005	19.16	19.34	18.94	19.26
826	NASDAQ	VRNT	Wed, Aug 24, 2005	19.21	19.28	18.89	19.02
825	NASDAQ	VRNT	Tue, Aug 23, 2005	18.63	19.26	18.62	19.18
824	NASDAQ	VRNT	Mon, Aug 22, 2005	18.44	18.67	18.33	18.58
823	NASDAQ	VRNT	Fri, Aug 19, 2005	18.96	19.28	18.95	19.05
822	NASDAQ	VRNT	Thu, Aug 18, 2005	19.04	19.32	18.59	19.10
821	NASDAQ	VRNT	Wed, Aug 17, 2005	18.95	19.05	18.63	18.99
820	NASDAQ	VRNT	Tue, Aug 16, 2005	19.76	19.76	18.76	18.84
819	NASDAQ	VRNT	Mon, Aug 15, 2005	19.61	19.89	19.54	19.70
818	NASDAQ	VRNT	Fri, Aug 12, 2005	19.69	19.69	19.42	19.52
817	NASDAQ	VRNT	Thu, Aug 11, 2005	19.56	19.80	19.45	19.64
816	NASDAQ	VRNT	Wed, Aug 10, 2005	19.72	19.86	19.59	19.60
815	NASDAQ	VRNT	Tue, Aug 9, 2005	19.52	19.86	19.35	19.69
814	NASDAQ	VRNT	Mon, Aug 8, 2005	19.56	19.57	19.11	19.45
813	NASDAQ	VRNT	Fri, Aug 5, 2005	19.76	19.77	19.30	19.61
812	NASDAQ	VRNT	Thu, Aug 4, 2005	19.89	19.89	19.71	19.79
811	NASDAQ	VRNT	Wed, Aug 3, 2005	19.93	19.93	19.76	19.85
810	NASDAQ	VRNT	Tue, Aug 2, 2005	19.86	20.12	19.82	19.96
809	NASDAQ	VRNT	Mon, Aug 1, 2005	19.86	19.96	19.56	19.78
808	NASDAQ	VRNT	Fri, Jul 29, 2005	19.86	20.12	19.65	19.85
807	NASDAQ	VRNT	Thu, Jul 28, 2005	20.16	20.16	19.85	19.87
806	NASDAQ	VRNT	Wed, Jul 27, 2005	20.16	20.27	19.98	20.16
805	NASDAQ	VRNT	Tue, Jul 26, 2005	20.04	20.22	19.99	20.09
804	NASDAQ	VRNT	Mon, Jul 25, 2005	20.19	20.24	20.01	20.13
803	NASDAQ	VRNT	Fri, Jul 22, 2005	19.94	20.26	19.69	19.96
802	NASDAQ	VRNT	Thu, Jul 21, 2005	19.30	20.07	19.24	19.86
801	NASDAQ	VRNT	Wed, Jul 20, 2005	19.20	19.29	19.12	19.22
800	NASDAQ	VRNT	Tue, Jul 19, 2005	19.32	19.51	19.11	19.30
799	NASDAQ	VRNT	Mon, Jul 18, 2005	19.69	19.80	19.20	19.36
798	NASDAQ	VRNT	Fri, Jul 15, 2005	19.63	19.91	19.63	19.73
797	NASDAQ	VRNT	Thu, Jul 14, 2005	19.95	20.26	19.42	19.63
796	NASDAQ	VRNT	Wed, Jul 13, 2005	20.09	20.16	19.74	19.93
795	NASDAQ	VRNT	Tue, Jul 12, 2005	19.87	20.33	19.85	20.09
794	NASDAQ	VRNT	Mon, Jul 11, 2005	18.69	20.11	18.68	20.05
793	NASDAQ	VRNT	Fri, Jul 8, 2005	18.23	18.63	17.93	18.60
792	NASDAQ	VRNT	Thu, Jul 7, 2005	17.39	18.45	17.32	18.36
791	NASDAQ	VRNT	Wed, Jul 6, 2005	16.33	16.40	16.25	16.32
790	NASDAQ	VRNT	Tue, Jul 5, 2005	16.36	16.42	16.21	16.29
789	NASDAQ	VRNT	Fri, Jul 1, 2005	16.39	16.39	16.12	16.21
788	NASDAQ	VRNT	Thu, Jun 30, 2005	16.45	16.45	16.27	16.38
787	NASDAQ	VRNT	Wed, Jun 29, 2005	16.03	16.45	15.94	16.40
786	NASDAQ	VRNT	Tue, Jun 28, 2005	15.31	16.11	15.29	16.01
785	NASDAQ	VRNT	Mon, Jun 27, 2005	15.49	15.73	15.10	15.37
784	NASDAQ	VRNT	Fri, Jun 24, 2005	15.99	16.05	15.50	15.68
783	NASDAQ	VRNT	Thu, Jun 23, 2005	16.01	16.47	16.01	16.07
782	NASDAQ	VRNT	Wed, Jun 22, 2005	16.70	16.87	15.95	16.13
781	NASDAQ	VRNT	Tue, Jun 21, 2005	16.14	16.62	16.13	16.58
780	NASDAQ	VRNT	Mon, Jun 20, 2005	16.14	16.30	16.06	16.10
779	NASDAQ	VRNT	Fri, Jun 17, 2005	16.41	16.52	16.12	16.22
778	NASDAQ	VRNT	Thu, Jun 16, 2005	16.59	16.66	16.35	16.42
777	NASDAQ	VRNT	Wed, Jun 15, 2005	16.73	16.75	16.31	16.51
776	NASDAQ	VRNT	Tue, Jun 14, 2005	16.78	16.88	16.57	16.74
775	NASDAQ	VRNT	Mon, Jun 13, 2005	16.13	16.83	16.13	16.70
774	NASDAQ	VRNT	Fri, Jun 10, 2005	16.15	16.23	15.99	16.22
773	NASDAQ	VRNT	Thu, Jun 9, 2005	16.06	16.15	15.94	16.04
772	NASDAQ	VRNT	Wed, Jun 8, 2005	16.22	16.42	15.99	16.14
771	NASDAQ	VRNT	Tue, Jun 7, 2005	16.60	16.68	16.24	16.29
770	NASDAQ	VRNT	Mon, Jun 6, 2005	16.52	16.73	16.41	16.45
769	NASDAQ	VRNT	Fri, Jun 3, 2005	16.93	17.16	16.32	16.50
768	NASDAQ	VRNT	Thu, Jun 2, 2005	17.57	17.88	16.81	17.02
767	NASDAQ	VRNT	Wed, Jun 1, 2005	17.71	18.12	17.69	17.82
766	NASDAQ	VRNT	Tue, May 31, 2005	17.60	18.01	17.59	17.83
765	NASDAQ	VRNT	Fri, May 27, 2005	17.85	17.94	17.62	17.88
764	NASDAQ	VRNT	Thu, May 26, 2005	17.71	18.05	17.65	17.86
763	NASDAQ	VRNT	Wed, May 25, 2005	17.58	17.90	17.55	17.78
762	NASDAQ	VRNT	Tue, May 24, 2005	17.53	18.07	17.51	17.58
761	NASDAQ	VRNT	Mon, May 23, 2005	17.75	17.92	17.57	17.57
760	NASDAQ	VRNT	Fri, May 20, 2005	17.42	17.76	17.37	17.70
759	NASDAQ	VRNT	Thu, May 19, 2005	17.82	17.84	17.34	17.39
758	NASDAQ	VRNT	Wed, May 18, 2005	17.46	18.00	17.38	17.74
757	NASDAQ	VRNT	Tue, May 17, 2005	16.91	17.54	16.63	17.53
756	NASDAQ	VRNT	Mon, May 16, 2005	16.03	17.10	16.03	17.05
755	NASDAQ	VRNT	Fri, May 13, 2005	16.23	16.41	16.00	16.18
754	NASDAQ	VRNT	Thu, May 12, 2005	16.70	16.71	16.13	16.26
753	NASDAQ	VRNT	Wed, May 11, 2005	16.36	16.68	16.31	16.64
752	NASDAQ	VRNT	Tue, May 10, 2005	16.80	16.80	16.22	16.38
751	NASDAQ	VRNT	Mon, May 9, 2005	16.55	16.81	16.48	16.81
750	NASDAQ	VRNT	Fri, May 6, 2005	16.43	16.58	16.32	16.36
749	NASDAQ	VRNT	Thu, May 5, 2005	16.41	16.46	16.14	16.41
748	NASDAQ	VRNT	Wed, May 4, 2005	16.08	16.41	15.86	16.40
747	NASDAQ	VRNT	Tue, May 3, 2005	16.18	16.18	15.79	15.91
746	NASDAQ	VRNT	Mon, May 2, 2005	16.12	16.38	15.97	16.14
745	NASDAQ	VRNT	Fri, Apr 29, 2005	16.08	16.28	15.92	16.21
744	NASDAQ	VRNT	Thu, Apr 28, 2005	15.95	16.17	15.89	15.95
743	NASDAQ	VRNT	Wed, Apr 27, 2005	15.92	16.12	15.92	16.03
742	NASDAQ	VRNT	Tue, Apr 26, 2005	16.26	16.26	15.90	15.93
741	NASDAQ	VRNT	Mon, Apr 25, 2005	15.83	16.36	15.71	16.19
740	NASDAQ	VRNT	Fri, Apr 22, 2005	15.77	15.80	15.66	15.68
739	NASDAQ	VRNT	Thu, Apr 21, 2005	15.65	15.82	15.64	15.81
738	NASDAQ	VRNT	Wed, Apr 20, 2005	15.95	15.95	15.66	15.67
737	NASDAQ	VRNT	Tue, Apr 19, 2005	15.52	15.94	15.51	15.81
736	NASDAQ	VRNT	Mon, Apr 18, 2005	15.08	15.29	14.96	15.15
735	NASDAQ	VRNT	Fri, Apr 15, 2005	16.02	16.07	15.13	15.16
734	NASDAQ	VRNT	Thu, Apr 14, 2005	16.32	16.51	15.99	16.16
733	NASDAQ	VRNT	Wed, Apr 13, 2005	16.67	16.81	16.30	16.32
732	NASDAQ	VRNT	Tue, Apr 12, 2005	16.87	16.96	16.53	16.80
731	NASDAQ	VRNT	Mon, Apr 11, 2005	17.12	17.12	16.80	16.81
730	NASDAQ	VRNT	Fri, Apr 8, 2005	16.93	17.21	16.92	16.99
729	NASDAQ	VRNT	Thu, Apr 7, 2005	16.76	17.26	16.76	17.01
728	NASDAQ	VRNT	Wed, Apr 6, 2005	17.03	17.36	16.78	16.80
727	NASDAQ	VRNT	Tue, Apr 5, 2005	17.38	17.62	16.93	17.07
726	NASDAQ	VRNT	Mon, Apr 4, 2005	17.02	17.46	16.20	17.16
725	NASDAQ	VRNT	Fri, Apr 1, 2005	17.95	17.95	17.04	17.15
724	NASDAQ	VRNT	Thu, Mar 31, 2005	17.50	17.95	17.50	17.79
723	NASDAQ	VRNT	Wed, Mar 30, 2005	17.57	17.65	17.49	17.49
722	NASDAQ	VRNT	Tue, Mar 29, 2005	17.55	17.79	17.39	17.49
721	NASDAQ	VRNT	Mon, Mar 28, 2005	17.69	17.74	17.29	17.49
720	NASDAQ	VRNT	Thu, Mar 24, 2005	17.50	17.62	16.99	17.25
719	NASDAQ	VRNT	Wed, Mar 23, 2005	17.71	17.79	17.40	17.46
718	NASDAQ	VRNT	Tue, Mar 22, 2005	17.99	18.01	17.49	17.62
717	NASDAQ	VRNT	Mon, Mar 21, 2005	17.99	18.20	17.61	18.02
716	NASDAQ	VRNT	Fri, Mar 18, 2005	18.06	18.06	17.49	17.96
715	NASDAQ	VRNT	Thu, Mar 17, 2005	18.44	18.44	17.77	17.96
714	NASDAQ	VRNT	Wed, Mar 16, 2005	17.98	18.75	17.85	18.33
713	NASDAQ	VRNT	Tue, Mar 15, 2005	19.58	19.58	17.42	18.21
712	NASDAQ	VRNT	Mon, Mar 14, 2005	20.40	20.40	19.93	20.04
711	NASDAQ	VRNT	Fri, Mar 11, 2005	20.48	20.52	20.17	20.28
710	NASDAQ	VRNT	Thu, Mar 10, 2005	20.53	20.53	20.27	20.37
709	NASDAQ	VRNT	Wed, Mar 9, 2005	20.43	20.57	20.35	20.37
708	NASDAQ	VRNT	Tue, Mar 8, 2005	20.32	20.63	20.32	20.60
707	NASDAQ	VRNT	Mon, Mar 7, 2005	20.64	20.79	20.30	20.54
706	NASDAQ	VRNT	Fri, Mar 4, 2005	20.63	20.88	20.50	20.78
705	NASDAQ	VRNT	Thu, Mar 3, 2005	20.63	20.63	20.30	20.36
704	NASDAQ	VRNT	Wed, Mar 2, 2005	20.24	20.87	20.24	20.40
703	NASDAQ	VRNT	Tue, Mar 1, 2005	20.35	20.70	20.00	20.57
702	NASDAQ	VRNT	Mon, Feb 28, 2005	20.08	20.32	19.88	20.10
701	NASDAQ	VRNT	Fri, Feb 25, 2005	20.02	20.21	19.96	20.12
700	NASDAQ	VRNT	Thu, Feb 24, 2005	20.02	20.09	19.82	19.98
699	NASDAQ	VRNT	Wed, Feb 23, 2005	20.01	20.23	19.84	19.87
698	NASDAQ	VRNT	Tue, Feb 22, 2005	19.82	20.09	19.31	19.92
697	NASDAQ	VRNT	Fri, Feb 18, 2005	20.34	20.40	19.79	19.90
696	NASDAQ	VRNT	Thu, Feb 17, 2005	20.43	20.56	20.14	20.28
695	NASDAQ	VRNT	Wed, Feb 16, 2005	19.94	20.51	19.94	20.31
694	NASDAQ	VRNT	Tue, Feb 15, 2005	19.64	19.99	19.62	19.86
693	NASDAQ	VRNT	Mon, Feb 14, 2005	19.80	19.89	19.59	19.67
692	NASDAQ	VRNT	Fri, Feb 11, 2005	19.81	19.98	19.70	19.89
691	NASDAQ	VRNT	Thu, Feb 10, 2005	19.78	20.05	19.68	19.71
690	NASDAQ	VRNT	Wed, Feb 9, 2005	20.22	20.23	19.50	19.62
689	NASDAQ	VRNT	Tue, Feb 8, 2005	20.56	20.75	20.02	20.12
688	NASDAQ	VRNT	Mon, Feb 7, 2005	20.19	20.62	20.19	20.58
687	NASDAQ	VRNT	Fri, Feb 4, 2005	19.79	20.45	19.79	20.45
686	NASDAQ	VRNT	Thu, Feb 3, 2005	19.69	20.22	19.67	19.90
685	NASDAQ	VRNT	Wed, Feb 2, 2005	19.52	19.82	19.43	19.79
684	NASDAQ	VRNT	Tue, Feb 1, 2005	19.35	19.85	19.35	19.53
683	NASDAQ	VRNT	Mon, Jan 31, 2005	19.61	19.62	19.34	19.42
682	NASDAQ	VRNT	Fri, Jan 28, 2005	19.48	19.65	19.19	19.48
681	NASDAQ	VRNT	Thu, Jan 27, 2005	19.64	19.88	19.30	19.48
680	NASDAQ	VRNT	Wed, Jan 26, 2005	19.47	19.57	19.27	19.49
679	NASDAQ	VRNT	Tue, Jan 25, 2005	18.84	19.43	18.72	19.36
678	NASDAQ	VRNT	Mon, Jan 24, 2005	17.85	18.39	17.85	18.31
677	NASDAQ	VRNT	Fri, Jan 21, 2005	17.87	18.00	17.58	17.91
676	NASDAQ	VRNT	Thu, Jan 20, 2005	17.49	17.99	17.37	17.74
675	NASDAQ	VRNT	Wed, Jan 19, 2005	17.90	17.95	17.40	17.60
674	NASDAQ	VRNT	Tue, Jan 18, 2005	17.37	17.88	17.37	17.81
673	NASDAQ	VRNT	Fri, Jan 14, 2005	17.63	17.70	17.40	17.47
672	NASDAQ	VRNT	Thu, Jan 13, 2005	17.68	17.73	17.44	17.46
671	NASDAQ	VRNT	Wed, Jan 12, 2005	17.75	17.75	17.44	17.61
670	NASDAQ	VRNT	Tue, Jan 11, 2005	17.44	17.68	17.40	17.55
669	NASDAQ	VRNT	Mon, Jan 10, 2005	17.64	18.07	17.43	17.45
668	NASDAQ	VRNT	Fri, Jan 7, 2005	18.10	18.10	17.62	17.72
667	NASDAQ	VRNT	Thu, Jan 6, 2005	18.24	18.24	17.75	17.85
666	NASDAQ	VRNT	Wed, Jan 5, 2005	18.23	18.45	17.96	18.05
665	NASDAQ	VRNT	Tue, Jan 4, 2005	18.89	18.93	17.98	18.25
664	NASDAQ	VRNT	Mon, Jan 3, 2005	18.91	18.93	18.46	18.59
663	NASDAQ	VRNT	Fri, Dec 31, 2004	18.84	18.84	18.36	18.50
662	NASDAQ	VRNT	Thu, Dec 30, 2004	18.70	18.95	18.70	18.76
661	NASDAQ	VRNT	Wed, Dec 29, 2004	18.57	18.72	18.48	18.57
660	NASDAQ	VRNT	Tue, Dec 28, 2004	18.53	18.94	18.33	18.66
659	NASDAQ	VRNT	Mon, Dec 27, 2004	18.53	18.55	18.36	18.42
658	NASDAQ	VRNT	Thu, Dec 23, 2004	18.12	18.50	17.98	18.44
657	NASDAQ	VRNT	Wed, Dec 22, 2004	17.93	18.03	17.93	17.97
656	NASDAQ	VRNT	Tue, Dec 21, 2004	18.06	18.14	17.92	17.93
655	NASDAQ	VRNT	Mon, Dec 20, 2004	18.21	18.36	18.00	18.01
654	NASDAQ	VRNT	Fri, Dec 17, 2004	18.36	18.46	18.21	18.26
653	NASDAQ	VRNT	Thu, Dec 16, 2004	18.79	18.85	18.21	18.30
652	NASDAQ	VRNT	Wed, Dec 15, 2004	19.44	19.44	18.72	18.84
651	NASDAQ	VRNT	Tue, Dec 14, 2004	18.55	19.55	18.24	19.29
650	NASDAQ	VRNT	Mon, Dec 13, 2004	17.83	18.00	17.72	17.83
649	NASDAQ	VRNT	Fri, Dec 10, 2004	17.90	18.02	17.59	17.66
648	NASDAQ	VRNT	Thu, Dec 9, 2004	17.82	18.07	17.46	17.88
647	NASDAQ	VRNT	Wed, Dec 8, 2004	17.78	18.26	17.78	17.98
646	NASDAQ	VRNT	Tue, Dec 7, 2004	18.79	18.79	17.71	17.79
645	NASDAQ	VRNT	Mon, Dec 6, 2004	19.37	19.54	18.70	18.72
644	NASDAQ	VRNT	Fri, Dec 3, 2004	19.35	19.67	18.58	19.44
643	NASDAQ	VRNT	Thu, Dec 2, 2004	20.24	20.27	19.27	19.49
642	NASDAQ	VRNT	Wed, Dec 1, 2004	21.18	21.24	20.97	21.14
641	NASDAQ	VRNT	Tue, Nov 30, 2004	21.49	21.50	20.95	20.95
640	NASDAQ	VRNT	Mon, Nov 29, 2004	21.35	21.44	21.14	21.40
639	NASDAQ	VRNT	Fri, Nov 26, 2004	21.29	21.29	21.10	21.10
638	NASDAQ	VRNT	Wed, Nov 24, 2004	20.38	21.43	20.38	21.19
637	NASDAQ	VRNT	Tue, Nov 23, 2004	20.50	20.61	20.16	20.44
636	NASDAQ	VRNT	Mon, Nov 22, 2004	20.10	20.56	20.03	20.40
635	NASDAQ	VRNT	Fri, Nov 19, 2004	20.80	20.81	20.06	20.21
634	NASDAQ	VRNT	Thu, Nov 18, 2004	20.70	20.81	20.34	20.69
633	NASDAQ	VRNT	Wed, Nov 17, 2004	19.86	20.87	19.77	20.80
632	NASDAQ	VRNT	Tue, Nov 16, 2004	20.29	20.31	19.79	19.91
631	NASDAQ	VRNT	Mon, Nov 15, 2004	20.15	20.28	19.75	20.26
630	NASDAQ	VRNT	Fri, Nov 12, 2004	19.54	20.14	19.43	20.03
629	NASDAQ	VRNT	Thu, Nov 11, 2004	19.10	19.51	19.10	19.41
628	NASDAQ	VRNT	Wed, Nov 10, 2004	18.99	19.26	18.99	19.16
627	NASDAQ	VRNT	Tue, Nov 9, 2004	19.30	19.45	18.75	19.06
626	NASDAQ	VRNT	Mon, Nov 8, 2004	19.83	20.02	19.31	19.36
625	NASDAQ	VRNT	Fri, Nov 5, 2004	19.48	20.31	19.48	19.67
624	NASDAQ	VRNT	Thu, Nov 4, 2004	20.37	20.77	19.74	19.86
623	NASDAQ	VRNT	Wed, Nov 3, 2004	19.86	20.37	19.73	20.32
622	NASDAQ	VRNT	Tue, Nov 2, 2004	19.89	19.89	19.58	19.67
621	NASDAQ	VRNT	Mon, Nov 1, 2004	19.61	19.89	19.57	19.81
620	NASDAQ	VRNT	Fri, Oct 29, 2004	19.66	19.89	19.61	19.80
619	NASDAQ	VRNT	Thu, Oct 28, 2004	19.91	19.92	19.71	19.78
618	NASDAQ	VRNT	Wed, Oct 27, 2004	19.84	20.00	19.76	19.76
617	NASDAQ	VRNT	Tue, Oct 26, 2004	19.86	19.91	19.65	19.84
616	NASDAQ	VRNT	Mon, Oct 25, 2004	19.52	20.19	19.42	19.86
615	NASDAQ	VRNT	Fri, Oct 22, 2004	19.74	19.84	19.54	19.54
614	NASDAQ	VRNT	Thu, Oct 21, 2004	19.90	19.90	19.60	19.75
613	NASDAQ	VRNT	Wed, Oct 20, 2004	19.13	19.99	19.13	19.84
612	NASDAQ	VRNT	Tue, Oct 19, 2004	18.76	19.32	18.72	19.23
611	NASDAQ	VRNT	Mon, Oct 18, 2004	18.36	18.76	18.30	18.75
610	NASDAQ	VRNT	Fri, Oct 15, 2004	18.45	18.59	18.30	18.38
609	NASDAQ	VRNT	Thu, Oct 14, 2004	18.45	18.46	18.34	18.39
608	NASDAQ	VRNT	Wed, Oct 13, 2004	18.39	18.52	18.26	18.44
607	NASDAQ	VRNT	Tue, Oct 12, 2004	18.29	18.51	18.05	18.43
606	NASDAQ	VRNT	Mon, Oct 11, 2004	17.95	18.50	17.84	18.42
605	NASDAQ	VRNT	Fri, Oct 8, 2004	18.75	19.00	18.63	18.69
604	NASDAQ	VRNT	Thu, Oct 7, 2004	19.12	19.23	18.76	18.86
603	NASDAQ	VRNT	Wed, Oct 6, 2004	18.97	19.48	18.64	19.42
602	NASDAQ	VRNT	Tue, Oct 5, 2004	19.26	19.35	18.95	19.10
601	NASDAQ	VRNT	Mon, Oct 4, 2004	19.20	19.84	19.19	19.35
600	NASDAQ	VRNT	Fri, Oct 1, 2004	18.84	19.41	18.74	19.27
599	NASDAQ	VRNT	Thu, Sep 30, 2004	18.21	19.29	18.18	18.76
598	NASDAQ	VRNT	Wed, Sep 29, 2004	17.51	18.33	17.51	18.18
597	NASDAQ	VRNT	Tue, Sep 28, 2004	17.50	17.70	17.38	17.58
596	NASDAQ	VRNT	Mon, Sep 27, 2004	17.45	17.56	17.28	17.38
595	NASDAQ	VRNT	Fri, Sep 24, 2004	17.41	17.69	17.28	17.46
594	NASDAQ	VRNT	Thu, Sep 23, 2004	17.43	17.47	17.05	17.39
593	NASDAQ	VRNT	Wed, Sep 22, 2004	17.72	17.76	17.17	17.36
592	NASDAQ	VRNT	Tue, Sep 21, 2004	17.73	17.88	17.63	17.80
591	NASDAQ	VRNT	Mon, Sep 20, 2004	17.91	18.23	17.59	17.78
590	NASDAQ	VRNT	Fri, Sep 17, 2004	17.94	18.33	17.65	17.84
589	NASDAQ	VRNT	Thu, Sep 16, 2004	17.95	18.02	17.71	17.85
588	NASDAQ	VRNT	Wed, Sep 15, 2004	17.84	17.95	17.75	17.88
587	NASDAQ	VRNT	Tue, Sep 14, 2004	18.03	18.18	17.77	18.00
586	NASDAQ	VRNT	Mon, Sep 13, 2004	17.45	18.45	17.39	18.10
585	NASDAQ	VRNT	Fri, Sep 10, 2004	17.32	18.24	17.23	17.86
584	NASDAQ	VRNT	Thu, Sep 9, 2004	16.58	17.44	16.55	17.32
583	NASDAQ	VRNT	Wed, Sep 8, 2004	16.55	16.60	16.37	16.37
582	NASDAQ	VRNT	Tue, Sep 7, 2004	16.46	16.67	16.36	16.53
581	NASDAQ	VRNT	Fri, Sep 3, 2004	16.81	16.88	16.40	16.52
580	NASDAQ	VRNT	Thu, Sep 2, 2004	16.30	17.06	16.30	16.86
579	NASDAQ	VRNT	Wed, Sep 1, 2004	15.65	16.51	15.65	16.30
578	NASDAQ	VRNT	Tue, Aug 31, 2004	15.68	15.83	15.38	15.66
577	NASDAQ	VRNT	Mon, Aug 30, 2004	15.96	15.96	15.46	15.70
576	NASDAQ	VRNT	Fri, Aug 27, 2004	15.78	16.49	15.78	15.97
575	NASDAQ	VRNT	Thu, Aug 26, 2004	15.82	16.18	15.57	15.82
574	NASDAQ	VRNT	Wed, Aug 25, 2004	15.50	16.01	15.50	15.95
573	NASDAQ	VRNT	Tue, Aug 24, 2004	15.70	15.88	15.52	15.59
572	NASDAQ	VRNT	Mon, Aug 23, 2004	15.88	16.04	15.50	15.58
571	NASDAQ	VRNT	Fri, Aug 20, 2004	15.56	15.87	15.40	15.75
570	NASDAQ	VRNT	Thu, Aug 19, 2004	15.85	15.85	15.42	15.53
569	NASDAQ	VRNT	Wed, Aug 18, 2004	15.21	15.85	15.05	15.76
568	NASDAQ	VRNT	Tue, Aug 17, 2004	14.52	15.09	14.52	14.87
567	NASDAQ	VRNT	Mon, Aug 16, 2004	14.61	14.89	14.53	14.57
566	NASDAQ	VRNT	Fri, Aug 13, 2004	14.88	15.05	14.61	14.67
565	NASDAQ	VRNT	Thu, Aug 12, 2004	15.07	15.33	14.86	14.96
564	NASDAQ	VRNT	Wed, Aug 11, 2004	15.31	15.31	14.79	15.13
563	NASDAQ	VRNT	Tue, Aug 10, 2004	15.02	15.43	15.02	15.43
562	NASDAQ	VRNT	Mon, Aug 9, 2004	15.37	15.37	14.96	15.05
561	NASDAQ	VRNT	Fri, Aug 6, 2004	15.61	15.62	15.07	15.26
560	NASDAQ	VRNT	Thu, Aug 5, 2004	16.49	16.49	15.33	15.72
559	NASDAQ	VRNT	Wed, Aug 4, 2004	16.15	16.79	16.15	16.37
558	NASDAQ	VRNT	Tue, Aug 3, 2004	16.48	16.62	16.19	16.19
557	NASDAQ	VRNT	Mon, Aug 2, 2004	16.26	16.65	16.11	16.56
556	NASDAQ	VRNT	Fri, Jul 30, 2004	15.93	16.25	15.69	16.15
555	NASDAQ	VRNT	Thu, Jul 29, 2004	15.41	16.19	15.41	15.99
554	NASDAQ	VRNT	Wed, Jul 28, 2004	15.75	15.75	15.07	15.49
553	NASDAQ	VRNT	Tue, Jul 27, 2004	15.00	15.91	15.00	15.80
552	NASDAQ	VRNT	Mon, Jul 26, 2004	15.91	16.17	14.97	15.09
551	NASDAQ	VRNT	Fri, Jul 23, 2004	16.03	16.25	15.94	16.03
550	NASDAQ	VRNT	Thu, Jul 22, 2004	16.00	16.23	15.84	16.13
549	NASDAQ	VRNT	Wed, Jul 21, 2004	16.04	16.30	15.91	15.91
548	NASDAQ	VRNT	Tue, Jul 20, 2004	15.87	16.13	15.72	16.10
547	NASDAQ	VRNT	Mon, Jul 19, 2004	15.79	15.93	15.74	15.74
546	NASDAQ	VRNT	Fri, Jul 16, 2004	15.81	15.95	15.72	15.76
545	NASDAQ	VRNT	Thu, Jul 15, 2004	15.91	16.13	15.76	15.83
544	NASDAQ	VRNT	Wed, Jul 14, 2004	15.79	15.98	15.74	15.77
543	NASDAQ	VRNT	Tue, Jul 13, 2004	15.89	16.00	15.62	15.98
542	NASDAQ	VRNT	Mon, Jul 12, 2004	15.82	15.88	15.62	15.62
541	NASDAQ	VRNT	Fri, Jul 9, 2004	16.09	16.27	15.81	15.95
540	NASDAQ	VRNT	Thu, Jul 8, 2004	16.16	16.33	16.02	16.12
539	NASDAQ	VRNT	Wed, Jul 7, 2004	15.76	16.31	15.76	16.19
538	NASDAQ	VRNT	Tue, Jul 6, 2004	16.07	16.19	15.32	15.82
537	NASDAQ	VRNT	Fri, Jul 2, 2004	16.50	16.81	16.50	16.81
536	NASDAQ	VRNT	Thu, Jul 1, 2004	17.57	17.59	16.49	16.68
535	NASDAQ	VRNT	Wed, Jun 30, 2004	17.44	17.57	17.06	17.43
534	NASDAQ	VRNT	Tue, Jun 29, 2004	17.83	17.99	17.34	17.50
533	NASDAQ	VRNT	Mon, Jun 28, 2004	17.29	18.28	16.99	17.69
532	NASDAQ	VRNT	Fri, Jun 25, 2004	16.77	17.66	16.72	17.24
531	NASDAQ	VRNT	Thu, Jun 24, 2004	16.67	16.76	16.46	16.76
530	NASDAQ	VRNT	Wed, Jun 23, 2004	16.52	16.70	16.52	16.68
529	NASDAQ	VRNT	Tue, Jun 22, 2004	16.54	16.81	16.44	16.68
528	NASDAQ	VRNT	Mon, Jun 21, 2004	16.57	16.68	16.49	16.67
527	NASDAQ	VRNT	Fri, Jun 18, 2004	16.50	16.76	16.49	16.59
526	NASDAQ	VRNT	Thu, Jun 17, 2004	16.81	16.81	16.40	16.74
525	NASDAQ	VRNT	Wed, Jun 16, 2004	16.97	17.04	16.72	16.75
524	NASDAQ	VRNT	Tue, Jun 15, 2004	16.30	17.10	16.17	16.95
523	NASDAQ	VRNT	Mon, Jun 14, 2004	16.11	16.40	16.11	16.30
522	NASDAQ	VRNT	Thu, Jun 10, 2004	16.19	16.40	16.18	16.29
521	NASDAQ	VRNT	Wed, Jun 9, 2004	16.32	16.59	16.32	16.46
520	NASDAQ	VRNT	Tue, Jun 8, 2004	16.26	16.51	16.25	16.41
519	NASDAQ	VRNT	Mon, Jun 7, 2004	15.68	16.52	15.68	16.52
518	NASDAQ	VRNT	Fri, Jun 4, 2004	15.51	16.18	15.51	15.81
517	NASDAQ	VRNT	Thu, Jun 3, 2004	15.75	15.80	15.29	15.41
516	NASDAQ	VRNT	Wed, Jun 2, 2004	15.92	16.04	15.59	15.91
515	NASDAQ	VRNT	Tue, Jun 1, 2004	15.54	15.88	15.40	15.85
514	NASDAQ	VRNT	Fri, May 28, 2004	15.04	15.67	15.02	15.67
513	NASDAQ	VRNT	Thu, May 27, 2004	14.72	15.24	14.72	15.24
512	NASDAQ	VRNT	Wed, May 26, 2004	15.17	15.95	14.59	14.70
511	NASDAQ	VRNT	Tue, May 25, 2004	14.12	15.23	14.12	15.19
510	NASDAQ	VRNT	Mon, May 24, 2004	14.18	14.26	14.01	14.17
509	NASDAQ	VRNT	Fri, May 21, 2004	13.93	14.24	13.93	14.17
508	NASDAQ	VRNT	Thu, May 20, 2004	13.95	13.95	13.79	13.93
507	NASDAQ	VRNT	Wed, May 19, 2004	13.81	13.99	13.81	13.92
506	NASDAQ	VRNT	Tue, May 18, 2004	13.87	13.93	13.73	13.75
505	NASDAQ	VRNT	Mon, May 17, 2004	13.94	13.94	13.45	13.62
504	NASDAQ	VRNT	Fri, May 14, 2004	14.13	14.19	13.95	14.00
503	NASDAQ	VRNT	Thu, May 13, 2004	14.01	14.26	13.92	14.12
502	NASDAQ	VRNT	Wed, May 12, 2004	14.17	14.32	13.96	14.04
501	NASDAQ	VRNT	Tue, May 11, 2004	14.04	14.10	13.95	13.99
500	NASDAQ	VRNT	Mon, May 10, 2004	13.98	14.11	13.65	13.97
499	NASDAQ	VRNT	Fri, May 7, 2004	14.12	14.23	13.79	14.09
498	NASDAQ	VRNT	Thu, May 6, 2004	14.40	14.40	14.08	14.18
497	NASDAQ	VRNT	Wed, May 5, 2004	14.51	14.51	14.33	14.37
496	NASDAQ	VRNT	Tue, May 4, 2004	14.70	14.75	14.21	14.47
495	NASDAQ	VRNT	Mon, May 3, 2004	13.75	14.78	13.75	14.63
494	NASDAQ	VRNT	Fri, Apr 30, 2004	14.36	14.55	13.66	13.68
493	NASDAQ	VRNT	Thu, Apr 29, 2004	14.87	15.08	14.13	14.34
492	NASDAQ	VRNT	Wed, Apr 28, 2004	14.87	15.14	14.85	14.86
491	NASDAQ	VRNT	Tue, Apr 27, 2004	15.29	15.44	14.84	14.86
490	NASDAQ	VRNT	Mon, Apr 26, 2004	15.51	15.72	15.25	15.44
489	NASDAQ	VRNT	Fri, Apr 23, 2004	15.84	15.84	15.41	15.52
488	NASDAQ	VRNT	Thu, Apr 22, 2004	15.72	16.22	15.65	15.82
487	NASDAQ	VRNT	Wed, Apr 21, 2004	16.17	16.17	15.67	15.73
486	NASDAQ	VRNT	Tue, Apr 20, 2004	16.03	16.45	15.91	16.11
485	NASDAQ	VRNT	Mon, Apr 19, 2004	15.95	16.18	15.79	15.95
484	NASDAQ	VRNT	Fri, Apr 16, 2004	15.90	16.30	15.72	16.07
483	NASDAQ	VRNT	Thu, Apr 15, 2004	15.57	15.85	15.57	15.79
482	NASDAQ	VRNT	Wed, Apr 14, 2004	15.61	15.81	15.41	15.68
481	NASDAQ	VRNT	Tue, Apr 13, 2004	17.52	17.52	15.43	15.78
480	NASDAQ	VRNT	Mon, Apr 12, 2004	15.23	17.36	15.18	17.06
479	NASDAQ	VRNT	Thu, Apr 8, 2004	15.05	15.23	15.02	15.22
478	NASDAQ	VRNT	Wed, Apr 7, 2004	15.43	15.46	15.02	15.03
477	NASDAQ	VRNT	Tue, Apr 6, 2004	15.76	15.92	15.40	15.44
476	NASDAQ	VRNT	Mon, Apr 5, 2004	15.51	16.03	15.37	15.98
475	NASDAQ	VRNT	Fri, Apr 2, 2004	15.44	15.53	15.35	15.51
474	NASDAQ	VRNT	Thu, Apr 1, 2004	15.69	15.76	15.23	15.42
473	NASDAQ	VRNT	Wed, Mar 31, 2004	15.28	15.83	15.18	15.74
472	NASDAQ	VRNT	Tue, Mar 30, 2004	15.23	15.37	15.16	15.28
471	NASDAQ	VRNT	Mon, Mar 29, 2004	15.18	15.43	15.18	15.35
470	NASDAQ	VRNT	Fri, Mar 26, 2004	15.28	15.28	15.04	15.14
469	NASDAQ	VRNT	Thu, Mar 25, 2004	15.30	15.48	15.02	15.27
468	NASDAQ	VRNT	Wed, Mar 24, 2004	14.66	15.33	14.56	15.20
467	NASDAQ	VRNT	Tue, Mar 23, 2004	14.18	14.86	14.18	14.57
466	NASDAQ	VRNT	Mon, Mar 22, 2004	14.49	14.49	14.06	14.26
465	NASDAQ	VRNT	Fri, Mar 19, 2004	14.10	14.51	14.10	14.45
464	NASDAQ	VRNT	Thu, Mar 18, 2004	14.46	14.54	14.09	14.14
463	NASDAQ	VRNT	Wed, Mar 17, 2004	13.62	14.55	13.52	14.44
462	NASDAQ	VRNT	Tue, Mar 16, 2004	13.57	13.67	13.27	13.67
461	NASDAQ	VRNT	Mon, Mar 15, 2004	13.75	13.75	13.55	13.67
460	NASDAQ	VRNT	Fri, Mar 12, 2004	13.75	13.98	13.52	13.94
459	NASDAQ	VRNT	Thu, Mar 11, 2004	12.66	13.81	12.30	13.62
458	NASDAQ	VRNT	Wed, Mar 10, 2004	13.11	13.11	12.27	12.55
457	NASDAQ	VRNT	Tue, Mar 9, 2004	13.69	13.69	12.66	12.99
456	NASDAQ	VRNT	Mon, Mar 8, 2004	13.22	13.69	13.22	13.24
455	NASDAQ	VRNT	Fri, Mar 5, 2004	13.20	13.67	13.17	13.28
454	NASDAQ	VRNT	Thu, Mar 4, 2004	13.29	13.49	13.03	13.49
453	NASDAQ	VRNT	Wed, Mar 3, 2004	12.86	13.33	12.63	13.21
452	NASDAQ	VRNT	Tue, Mar 2, 2004	13.33	13.41	12.83	12.96
451	NASDAQ	VRNT	Mon, Mar 1, 2004	13.24	13.40	13.24	13.36
450	NASDAQ	VRNT	Fri, Feb 27, 2004	12.91	13.33	12.91	13.32
449	NASDAQ	VRNT	Thu, Feb 26, 2004	12.72	12.96	12.68	12.91
448	NASDAQ	VRNT	Wed, Feb 25, 2004	12.72	12.89	12.70	12.74
447	NASDAQ	VRNT	Tue, Feb 24, 2004	12.82	12.92	12.68	12.70
446	NASDAQ	VRNT	Mon, Feb 23, 2004	12.97	13.13	12.83	12.86
445	NASDAQ	VRNT	Fri, Feb 20, 2004	13.09	13.22	12.83	13.15
444	NASDAQ	VRNT	Thu, Feb 19, 2004	13.42	13.66	12.93	13.07
443	NASDAQ	VRNT	Wed, Feb 18, 2004	13.42	13.63	13.28	13.47
442	NASDAQ	VRNT	Tue, Feb 17, 2004	13.50	13.75	13.45	13.45
441	NASDAQ	VRNT	Fri, Feb 13, 2004	13.79	13.81	13.33	13.57
440	NASDAQ	VRNT	Thu, Feb 12, 2004	13.69	14.25	13.45	13.86
439	NASDAQ	VRNT	Wed, Feb 11, 2004	13.72	13.80	13.41	13.67
438	NASDAQ	VRNT	Tue, Feb 10, 2004	13.04	13.87	13.04	13.58
437	NASDAQ	VRNT	Mon, Feb 9, 2004	13.00	13.24	12.97	13.20
436	NASDAQ	VRNT	Fri, Feb 6, 2004	12.96	13.17	12.84	13.06
435	NASDAQ	VRNT	Thu, Feb 5, 2004	12.84	13.01	12.73	12.88
434	NASDAQ	VRNT	Wed, Feb 4, 2004	13.31	13.31	12.68	12.74
433	NASDAQ	VRNT	Tue, Feb 3, 2004	13.21	13.47	13.09	13.26
432	NASDAQ	VRNT	Mon, Feb 2, 2004	12.63	13.36	12.48	13.13
431	NASDAQ	VRNT	Fri, Jan 30, 2004	12.53	12.55	12.44	12.53
430	NASDAQ	VRNT	Thu, Jan 29, 2004	12.63	12.63	12.44	12.48
429	NASDAQ	VRNT	Wed, Jan 28, 2004	12.63	12.78	12.49	12.58
428	NASDAQ	VRNT	Tue, Jan 27, 2004	12.78	12.93	12.61	12.81
427	NASDAQ	VRNT	Mon, Jan 26, 2004	12.61	12.94	12.61	12.89
426	NASDAQ	VRNT	Fri, Jan 23, 2004	12.47	12.85	12.47	12.73
425	NASDAQ	VRNT	Thu, Jan 22, 2004	12.57	12.70	12.48	12.53
424	NASDAQ	VRNT	Wed, Jan 21, 2004	12.68	12.76	12.48	12.56
423	NASDAQ	VRNT	Tue, Jan 20, 2004	12.64	13.03	12.41	12.64
422	NASDAQ	VRNT	Fri, Jan 16, 2004	11.75	12.71	11.75	12.63
421	NASDAQ	VRNT	Thu, Jan 15, 2004	11.62	12.01	11.62	11.81
420	NASDAQ	VRNT	Wed, Jan 14, 2004	11.64	11.84	11.58	11.82
419	NASDAQ	VRNT	Tue, Jan 13, 2004	11.61	11.79	11.52	11.61
418	NASDAQ	VRNT	Mon, Jan 12, 2004	11.41	11.82	11.33	11.79
417	NASDAQ	VRNT	Fri, Jan 9, 2004	11.51	11.74	11.38	11.53
416	NASDAQ	VRNT	Thu, Jan 8, 2004	11.86	11.86	11.35	11.57
415	NASDAQ	VRNT	Wed, Jan 7, 2004	12.19	12.27	11.88	11.94
414	NASDAQ	VRNT	Tue, Jan 6, 2004	11.87	12.27	11.74	12.27
413	NASDAQ	VRNT	Mon, Jan 5, 2004	11.51	11.85	11.44	11.82
412	NASDAQ	VRNT	Fri, Jan 2, 2004	11.46	11.58	11.36	11.44
411	NASDAQ	VRNT	Wed, Dec 31, 2003	11.51	11.58	11.20	11.49
410	NASDAQ	VRNT	Tue, Dec 30, 2003	11.46	11.59	11.22	11.46
409	NASDAQ	VRNT	Mon, Dec 29, 2003	11.48	11.51	11.23	11.46
408	NASDAQ	VRNT	Fri, Dec 26, 2003	11.38	11.48	11.29	11.29
407	NASDAQ	VRNT	Wed, Dec 24, 2003	11.40	11.45	11.27	11.38
406	NASDAQ	VRNT	Tue, Dec 23, 2003	11.24	11.38	11.20	11.33
405	NASDAQ	VRNT	Mon, Dec 22, 2003	11.48	11.54	11.08	11.32
404	NASDAQ	VRNT	Fri, Dec 19, 2003	11.43	11.58	11.29	11.56
403	NASDAQ	VRNT	Thu, Dec 18, 2003	10.98	11.41	10.95	11.41
402	NASDAQ	VRNT	Wed, Dec 17, 2003	11.08	11.21	11.04	11.20
401	NASDAQ	VRNT	Tue, Dec 16, 2003	11.33	11.36	10.95	11.15
400	NASDAQ	VRNT	Mon, Dec 15, 2003	11.74	11.79	11.26	11.29
399	NASDAQ	VRNT	Fri, Dec 12, 2003	11.38	11.72	11.32	11.71
398	NASDAQ	VRNT	Thu, Dec 11, 2003	11.07	11.46	10.99	11.40
397	NASDAQ	VRNT	Wed, Dec 10, 2003	11.20	11.41	11.01	11.02
396	NASDAQ	VRNT	Tue, Dec 9, 2003	11.11	11.34	11.06	11.21
395	NASDAQ	VRNT	Mon, Dec 8, 2003	11.37	11.37	11.00	11.06
394	NASDAQ	VRNT	Fri, Dec 5, 2003	11.61	11.71	11.20	11.25
393	NASDAQ	VRNT	Thu, Dec 4, 2003	12.10	12.22	11.55	11.71
392	NASDAQ	VRNT	Wed, Dec 3, 2003	12.22	12.32	11.88	12.12
391	NASDAQ	VRNT	Tue, Dec 2, 2003	12.02	12.55	11.74	12.18
390	NASDAQ	VRNT	Mon, Dec 1, 2003	11.95	12.17	11.79	12.01
389	NASDAQ	VRNT	Fri, Nov 28, 2003	11.80	11.85	11.69	11.79
388	NASDAQ	VRNT	Wed, Nov 26, 2003	11.55	11.97	11.53	11.76
387	NASDAQ	VRNT	Tue, Nov 25, 2003	11.14	12.17	11.14	11.66
386	NASDAQ	VRNT	Mon, Nov 24, 2003	10.49	11.19	10.49	11.13
385	NASDAQ	VRNT	Fri, Nov 21, 2003	10.64	10.74	10.53	10.58
384	NASDAQ	VRNT	Thu, Nov 20, 2003	10.49	10.83	10.49	10.52
383	NASDAQ	VRNT	Wed, Nov 19, 2003	10.70	10.75	10.47	10.67
382	NASDAQ	VRNT	Tue, Nov 18, 2003	10.62	10.77	10.53	10.61
381	NASDAQ	VRNT	Mon, Nov 17, 2003	10.99	10.99	10.46	10.53
380	NASDAQ	VRNT	Fri, Nov 14, 2003	11.18	11.35	10.77	10.81
379	NASDAQ	VRNT	Thu, Nov 13, 2003	11.03	11.38	11.01	11.23
378	NASDAQ	VRNT	Wed, Nov 12, 2003	10.94	11.21	10.94	11.14
377	NASDAQ	VRNT	Tue, Nov 11, 2003	11.10	11.15	10.76	11.08
376	NASDAQ	VRNT	Mon, Nov 10, 2003	11.33	11.33	10.96	11.13
375	NASDAQ	VRNT	Fri, Nov 7, 2003	11.15	11.36	11.10	11.28
374	NASDAQ	VRNT	Thu, Nov 6, 2003	11.39	11.53	10.92	11.18
373	NASDAQ	VRNT	Wed, Nov 5, 2003	11.26	11.41	11.04	11.38
372	NASDAQ	VRNT	Tue, Nov 4, 2003	11.17	11.54	11.08	11.28
371	NASDAQ	VRNT	Mon, Nov 3, 2003	11.33	11.66	11.05	11.15
370	NASDAQ	VRNT	Fri, Oct 31, 2003	10.82	11.48	10.70	11.45
369	NASDAQ	VRNT	Thu, Oct 30, 2003	10.35	10.80	10.34	10.73
368	NASDAQ	VRNT	Wed, Oct 29, 2003	10.19	10.28	10.15	10.25
367	NASDAQ	VRNT	Tue, Oct 28, 2003	10.12	10.29	10.06	10.23
366	NASDAQ	VRNT	Mon, Oct 27, 2003	9.91	10.30	9.91	10.12
365	NASDAQ	VRNT	Fri, Oct 24, 2003	9.90	10.08	9.90	10.01
364	NASDAQ	VRNT	Thu, Oct 23, 2003	9.88	10.14	9.75	10.07
363	NASDAQ	VRNT	Wed, Oct 22, 2003	10.19	10.29	9.66	9.93
362	NASDAQ	VRNT	Tue, Oct 21, 2003	10.06	10.34	9.85	9.98
361	NASDAQ	VRNT	Mon, Oct 20, 2003	10.05	10.29	9.60	9.75
360	NASDAQ	VRNT	Fri, Oct 17, 2003	10.80	10.90	9.98	10.11
359	NASDAQ	VRNT	Thu, Oct 16, 2003	10.70	10.89	10.64	10.73
358	NASDAQ	VRNT	Wed, Oct 15, 2003	11.19	11.19	10.64	10.67
357	NASDAQ	VRNT	Tue, Oct 14, 2003	11.28	11.28	11.05	11.11
356	NASDAQ	VRNT	Mon, Oct 13, 2003	11.50	11.71	11.20	11.26
355	NASDAQ	VRNT	Fri, Oct 10, 2003	11.51	11.66	11.51	11.63
354	NASDAQ	VRNT	Thu, Oct 9, 2003	11.59	11.86	11.50	11.70
353	NASDAQ	VRNT	Wed, Oct 8, 2003	11.71	11.85	11.50	11.59
352	NASDAQ	VRNT	Tue, Oct 7, 2003	11.67	11.91	11.65	11.91
351	NASDAQ	VRNT	Mon, Oct 6, 2003	11.70	11.99	11.70	11.79
350	NASDAQ	VRNT	Fri, Oct 3, 2003	11.07	11.96	10.87	11.59
349	NASDAQ	VRNT	Thu, Oct 2, 2003	10.98	11.08	10.74	11.03
348	NASDAQ	VRNT	Wed, Oct 1, 2003	11.12	11.12	10.75	10.76
347	NASDAQ	VRNT	Tue, Sep 30, 2003	11.10	11.24	10.75	10.90
346	NASDAQ	VRNT	Mon, Sep 29, 2003	11.12	11.43	10.39	10.85
345	NASDAQ	VRNT	Fri, Sep 26, 2003	11.50	11.76	11.10	11.23
344	NASDAQ	VRNT	Thu, Sep 25, 2003	12.66	12.73	11.46	11.67
343	NASDAQ	VRNT	Wed, Sep 24, 2003	12.99	13.06	12.56	12.61
342	NASDAQ	VRNT	Tue, Sep 23, 2003	12.83	13.06	12.83	12.99
341	NASDAQ	VRNT	Mon, Sep 22, 2003	12.96	12.96	12.38	12.86
340	NASDAQ	VRNT	Fri, Sep 19, 2003	12.90	13.06	12.76	12.91
339	NASDAQ	VRNT	Thu, Sep 18, 2003	12.89	13.10	12.71	12.83
338	NASDAQ	VRNT	Wed, Sep 17, 2003	12.72	13.10	12.49	13.00
337	NASDAQ	VRNT	Tue, Sep 16, 2003	11.87	12.72	11.82	12.72
336	NASDAQ	VRNT	Mon, Sep 15, 2003	11.67	12.22	11.54	11.77
335	NASDAQ	VRNT	Fri, Sep 12, 2003	11.71	11.71	11.47	11.62
334	NASDAQ	VRNT	Thu, Sep 11, 2003	11.53	11.84	11.51	11.60
333	NASDAQ	VRNT	Wed, Sep 10, 2003	12.41	12.61	11.46	11.59
332	NASDAQ	VRNT	Tue, Sep 9, 2003	12.70	12.89	12.35	12.44
331	NASDAQ	VRNT	Mon, Sep 8, 2003	12.43	13.84	12.30	13.49
330	NASDAQ	VRNT	Fri, Sep 5, 2003	11.97	12.73	11.92	12.24
329	NASDAQ	VRNT	Thu, Sep 4, 2003	11.96	12.27	11.71	11.96
328	NASDAQ	VRNT	Wed, Sep 3, 2003	11.46	12.17	11.46	11.79
327	NASDAQ	VRNT	Tue, Sep 2, 2003	11.59	11.69	11.24	11.52
326	NASDAQ	VRNT	Fri, Aug 29, 2003	11.28	11.59	11.25	11.53
325	NASDAQ	VRNT	Thu, Aug 28, 2003	11.46	11.62	11.23	11.26
324	NASDAQ	VRNT	Wed, Aug 27, 2003	11.10	11.54	11.04	11.49
323	NASDAQ	VRNT	Tue, Aug 26, 2003	11.21	11.21	10.91	11.04
322	NASDAQ	VRNT	Mon, Aug 25, 2003	10.98	11.42	10.95	11.29
321	NASDAQ	VRNT	Fri, Aug 22, 2003	11.26	11.49	10.95	10.98
320	NASDAQ	VRNT	Thu, Aug 21, 2003	12.20	12.20	11.01	11.30
319	NASDAQ	VRNT	Wed, Aug 20, 2003	11.85	12.38	11.75	12.08
318	NASDAQ	VRNT	Tue, Aug 19, 2003	11.39	11.97	11.13	11.94
317	NASDAQ	VRNT	Mon, Aug 18, 2003	11.28	11.38	11.10	11.36
316	NASDAQ	VRNT	Fri, Aug 15, 2003	11.03	11.28	11.03	11.28
315	NASDAQ	VRNT	Thu, Aug 14, 2003	11.20	11.20	11.06	11.18
314	NASDAQ	VRNT	Wed, Aug 13, 2003	10.98	11.20	10.92	11.18
313	NASDAQ	VRNT	Tue, Aug 12, 2003	10.98	11.15	10.93	11.06
312	NASDAQ	VRNT	Mon, Aug 11, 2003	11.35	11.35	10.91	11.02
311	NASDAQ	VRNT	Fri, Aug 8, 2003	10.55	11.41	10.55	11.32
310	NASDAQ	VRNT	Thu, Aug 7, 2003	10.90	10.96	10.29	10.64
309	NASDAQ	VRNT	Wed, Aug 6, 2003	11.20	11.29	10.86	10.93
308	NASDAQ	VRNT	Tue, Aug 5, 2003	11.49	11.55	11.23	11.31
307	NASDAQ	VRNT	Mon, Aug 4, 2003	11.42	11.56	11.28	11.48
306	NASDAQ	VRNT	Fri, Aug 1, 2003	11.33	11.60	11.22	11.42
305	NASDAQ	VRNT	Thu, Jul 31, 2003	11.20	11.55	11.15	11.33
304	NASDAQ	VRNT	Wed, Jul 30, 2003	11.20	11.26	11.05	11.13
303	NASDAQ	VRNT	Tue, Jul 29, 2003	11.39	11.51	10.87	11.19
302	NASDAQ	VRNT	Mon, Jul 28, 2003	11.13	11.45	11.13	11.37
301	NASDAQ	VRNT	Fri, Jul 25, 2003	11.21	11.38	11.00	11.20
300	NASDAQ	VRNT	Thu, Jul 24, 2003	11.43	11.46	10.98	11.22
299	NASDAQ	VRNT	Wed, Jul 23, 2003	11.49	11.59	11.21	11.44
298	NASDAQ	VRNT	Tue, Jul 22, 2003	10.94	11.29	10.44	11.18
297	NASDAQ	VRNT	Mon, Jul 21, 2003	12.20	12.27	10.95	11.05
296	NASDAQ	VRNT	Fri, Jul 18, 2003	12.20	12.28	12.13	12.20
295	NASDAQ	VRNT	Thu, Jul 17, 2003	12.30	12.35	12.18	12.21
294	NASDAQ	VRNT	Wed, Jul 16, 2003	12.28	12.43	12.19	12.32
293	NASDAQ	VRNT	Tue, Jul 15, 2003	12.76	12.81	11.79	12.27
292	NASDAQ	VRNT	Mon, Jul 14, 2003	13.05	13.38	12.73	12.89
291	NASDAQ	VRNT	Fri, Jul 11, 2003	13.24	13.41	13.05	13.19
290	NASDAQ	VRNT	Thu, Jul 10, 2003	13.49	13.49	12.95	13.22
289	NASDAQ	VRNT	Wed, Jul 9, 2003	13.29	13.46	13.11	13.19
288	NASDAQ	VRNT	Tue, Jul 8, 2003	13.27	13.46	13.11	13.37
287	NASDAQ	VRNT	Mon, Jul 7, 2003	13.24	13.53	13.17	13.27
286	NASDAQ	VRNT	Thu, Jul 3, 2003	13.65	13.90	13.04	13.05
285	NASDAQ	VRNT	Wed, Jul 2, 2003	13.50	13.98	13.24	13.98
284	NASDAQ	VRNT	Tue, Jul 1, 2003	12.90	13.33	12.47	13.24
283	NASDAQ	VRNT	Mon, Jun 30, 2003	12.92	13.23	12.68	12.91
282	NASDAQ	VRNT	Fri, Jun 27, 2003	12.49	13.37	12.42	12.77
281	NASDAQ	VRNT	Thu, Jun 26, 2003	12.22	12.60	12.20	12.49
280	NASDAQ	VRNT	Wed, Jun 25, 2003	12.24	12.33	12.12	12.22
279	NASDAQ	VRNT	Tue, Jun 24, 2003	11.97	12.42	11.93	12.20
278	NASDAQ	VRNT	Mon, Jun 23, 2003	12.69	12.73	12.14	12.25
277	NASDAQ	VRNT	Fri, Jun 20, 2003	12.10	12.69	11.99	12.62
276	NASDAQ	VRNT	Thu, Jun 19, 2003	12.52	12.82	11.94	12.12
275	NASDAQ	VRNT	Wed, Jun 18, 2003	12.63	12.72	12.38	12.58
274	NASDAQ	VRNT	Tue, Jun 17, 2003	12.76	12.86	12.42	12.61
273	NASDAQ	VRNT	Mon, Jun 16, 2003	12.62	12.94	12.48	12.57
272	NASDAQ	VRNT	Fri, Jun 13, 2003	12.39	12.63	12.17	12.43
271	NASDAQ	VRNT	Thu, Jun 12, 2003	12.43	12.55	11.85	12.12
270	NASDAQ	VRNT	Wed, Jun 11, 2003	12.31	12.66	11.99	12.42
269	NASDAQ	VRNT	Tue, Jun 10, 2003	12.13	12.82	12.02	12.56
268	NASDAQ	VRNT	Mon, Jun 9, 2003	11.66	12.22	10.73	11.97
267	NASDAQ	VRNT	Fri, Jun 6, 2003	13.38	13.57	11.31	11.65
266	NASDAQ	VRNT	Thu, Jun 5, 2003	13.13	13.39	12.99	13.18
265	NASDAQ	VRNT	Wed, Jun 4, 2003	13.34	13.53	12.86	13.40
264	NASDAQ	VRNT	Tue, Jun 3, 2003	11.42	12.66	10.87	12.41
263	NASDAQ	VRNT	Mon, Jun 2, 2003	10.84	11.51	10.60	11.40
262	NASDAQ	VRNT	Fri, May 30, 2003	11.10	11.28	10.58	10.82
261	NASDAQ	VRNT	Thu, May 29, 2003	11.58	11.71	10.93	11.10
260	NASDAQ	VRNT	Wed, May 28, 2003	11.67	11.79	11.26	11.56
259	NASDAQ	VRNT	Tue, May 27, 2003	10.86	11.54	10.84	11.41
258	NASDAQ	VRNT	Fri, May 23, 2003	9.81	10.80	9.68	10.77
257	NASDAQ	VRNT	Thu, May 22, 2003	9.63	10.40	9.63	10.10
256	NASDAQ	VRNT	Wed, May 21, 2003	9.79	9.82	9.49	9.68
255	NASDAQ	VRNT	Tue, May 20, 2003	9.56	10.02	9.49	9.89
254	NASDAQ	VRNT	Mon, May 19, 2003	9.96	9.98	9.42	9.55
253	NASDAQ	VRNT	Fri, May 16, 2003	10.08	10.33	9.88	10.18
252	NASDAQ	VRNT	Thu, May 15, 2003	10.62	10.72	10.09	10.15
251	NASDAQ	VRNT	Wed, May 14, 2003	10.95	11.10	10.48	10.62
250	NASDAQ	VRNT	Tue, May 13, 2003	10.64	11.36	10.59	10.98
249	NASDAQ	VRNT	Mon, May 12, 2003	9.80	10.84	9.69	10.82
248	NASDAQ	VRNT	Fri, May 9, 2003	10.64	10.98	9.88	10.06
247	NASDAQ	VRNT	Thu, May 8, 2003	11.44	11.44	10.36	10.59
246	NASDAQ	VRNT	Wed, May 7, 2003	11.20	12.20	11.08	11.46
245	NASDAQ	VRNT	Tue, May 6, 2003	11.61	11.63	11.06	11.19
244	NASDAQ	VRNT	Mon, May 5, 2003	10.57	11.80	10.50	11.58
243	NASDAQ	VRNT	Fri, May 2, 2003	9.76	10.80	9.68	10.26
242	NASDAQ	VRNT	Thu, May 1, 2003	9.91	10.08	9.63	9.74
241	NASDAQ	VRNT	Wed, Apr 30, 2003	10.57	10.57	9.83	10.01
240	NASDAQ	VRNT	Tue, Apr 29, 2003	10.47	10.69	10.25	10.43
239	NASDAQ	VRNT	Mon, Apr 28, 2003	9.84	10.86	9.84	10.67
238	NASDAQ	VRNT	Fri, Apr 25, 2003	10.07	10.13	9.55	10.00
237	NASDAQ	VRNT	Thu, Apr 24, 2003	9.96	10.19	9.84	10.09
236	NASDAQ	VRNT	Wed, Apr 23, 2003	9.60	10.11	9.54	10.07
235	NASDAQ	VRNT	Tue, Apr 22, 2003	9.64	9.77	9.22	9.60
234	NASDAQ	VRNT	Mon, Apr 21, 2003	9.39	9.90	9.39	9.64
233	NASDAQ	VRNT	Thu, Apr 17, 2003	8.92	9.68	8.92	9.41
232	NASDAQ	VRNT	Wed, Apr 16, 2003	8.92	9.04	8.92	8.92
231	NASDAQ	VRNT	Tue, Apr 15, 2003	8.82	9.01	8.82	8.87
230	NASDAQ	VRNT	Mon, Apr 14, 2003	8.79	8.88	8.76	8.88
229	NASDAQ	VRNT	Fri, Apr 11, 2003	8.66	8.80	8.65	8.77
228	NASDAQ	VRNT	Thu, Apr 10, 2003	8.40	8.67	8.40	8.65
227	NASDAQ	VRNT	Wed, Apr 9, 2003	8.66	8.86	8.40	8.45
226	NASDAQ	VRNT	Tue, Apr 8, 2003	8.73	8.83	8.35	8.69
225	NASDAQ	VRNT	Mon, Apr 7, 2003	8.76	9.17	8.69	8.73
224	NASDAQ	VRNT	Fri, Apr 4, 2003	9.01	9.09	8.75	8.75
223	NASDAQ	VRNT	Thu, Apr 3, 2003	8.68	9.22	8.68	9.05
222	NASDAQ	VRNT	Wed, Apr 2, 2003	8.46	8.70	8.46	8.67
221	NASDAQ	VRNT	Tue, Apr 1, 2003	8.72	8.72	8.46	8.46
220	NASDAQ	VRNT	Mon, Mar 31, 2003	8.56	8.82	8.44	8.61
219	NASDAQ	VRNT	Fri, Mar 28, 2003	8.64	8.64	8.51	8.57
218	NASDAQ	VRNT	Thu, Mar 27, 2003	8.94	9.01	8.41	8.60
217	NASDAQ	VRNT	Wed, Mar 26, 2003	8.48	9.00	8.40	8.96
216	NASDAQ	VRNT	Tue, Mar 25, 2003	8.17	8.70	8.16	8.58
215	NASDAQ	VRNT	Mon, Mar 24, 2003	8.05	8.15	7.90	8.15
214	NASDAQ	VRNT	Fri, Mar 21, 2003	8.14	8.33	7.88	8.17
213	NASDAQ	VRNT	Thu, Mar 20, 2003	8.15	8.21	7.83	8.14
212	NASDAQ	VRNT	Wed, Mar 19, 2003	8.59	8.77	8.11	8.21
211	NASDAQ	VRNT	Tue, Mar 18, 2003	8.34	8.74	8.06	8.66
210	NASDAQ	VRNT	Mon, Mar 17, 2003	8.83	8.89	8.09	8.20
209	NASDAQ	VRNT	Fri, Mar 14, 2003	9.23	9.27	8.91	8.99
208	NASDAQ	VRNT	Thu, Mar 13, 2003	10.19	10.19	8.86	9.15
207	NASDAQ	VRNT	Wed, Mar 12, 2003	10.02	10.13	9.72	9.93
206	NASDAQ	VRNT	Tue, Mar 11, 2003	9.73	10.22	9.57	10.00
205	NASDAQ	VRNT	Mon, Mar 10, 2003	9.24	9.98	9.08	9.72
204	NASDAQ	VRNT	Fri, Mar 7, 2003	9.27	9.43	8.89	9.16
203	NASDAQ	VRNT	Thu, Mar 6, 2003	8.66	9.66	8.62	9.36
202	NASDAQ	VRNT	Wed, Mar 5, 2003	8.84	8.84	8.59	8.66
201	NASDAQ	VRNT	Tue, Mar 4, 2003	8.59	8.93	8.28	8.87
200	NASDAQ	VRNT	Mon, Mar 3, 2003	8.73	9.06	8.66	8.72
199	NASDAQ	VRNT	Fri, Feb 28, 2003	8.62	8.79	8.62	8.73
198	NASDAQ	VRNT	Thu, Feb 27, 2003	8.57	8.78	8.37	8.68
197	NASDAQ	VRNT	Wed, Feb 26, 2003	8.76	8.79	8.37	8.43
196	NASDAQ	VRNT	Tue, Feb 25, 2003	8.23	8.83	7.85	8.72
195	NASDAQ	VRNT	Mon, Feb 24, 2003	8.34	8.34	8.15	8.20
194	NASDAQ	VRNT	Fri, Feb 21, 2003	8.30	8.56	8.21	8.54
193	NASDAQ	VRNT	Thu, Feb 20, 2003	8.23	8.40	7.84	8.30
192	NASDAQ	VRNT	Wed, Feb 19, 2003	8.67	8.68	8.11	8.36
191	NASDAQ	VRNT	Tue, Feb 18, 2003	8.24	8.73	7.92	8.61
190	NASDAQ	VRNT	Fri, Feb 14, 2003	8.88	8.88	8.26	8.26
189	NASDAQ	VRNT	Thu, Feb 13, 2003	8.84	9.04	8.50	8.92
188	NASDAQ	VRNT	Wed, Feb 12, 2003	8.02	8.88	7.87	8.84
187	NASDAQ	VRNT	Tue, Feb 11, 2003	7.50	8.00	6.97	7.91
186	NASDAQ	VRNT	Mon, Feb 10, 2003	7.74	7.87	7.27	7.33
185	NASDAQ	VRNT	Fri, Feb 7, 2003	7.64	7.91	7.49	7.63
184	NASDAQ	VRNT	Thu, Feb 6, 2003	7.54	7.87	7.41	7.70
183	NASDAQ	VRNT	Wed, Feb 5, 2003	8.43	8.63	7.58	7.66
182	NASDAQ	VRNT	Tue, Feb 4, 2003	9.32	9.32	8.43	8.53
181	NASDAQ	VRNT	Mon, Feb 3, 2003	9.48	9.58	9.17	9.33
180	NASDAQ	VRNT	Fri, Jan 31, 2003	9.08	9.51	8.97	9.48
179	NASDAQ	VRNT	Thu, Jan 30, 2003	8.97	9.20	8.97	9.16
178	NASDAQ	VRNT	Wed, Jan 29, 2003	9.23	9.29	8.66	9.06
177	NASDAQ	VRNT	Tue, Jan 28, 2003	9.08	9.56	8.80	9.29
176	NASDAQ	VRNT	Mon, Jan 27, 2003	8.69	9.36	8.40	8.99
175	NASDAQ	VRNT	Fri, Jan 24, 2003	9.54	9.68	8.79	9.12
174	NASDAQ	VRNT	Thu, Jan 23, 2003	10.90	10.95	8.94	9.47
173	NASDAQ	VRNT	Wed, Jan 22, 2003	10.72	10.89	10.30	10.70
172	NASDAQ	VRNT	Tue, Jan 21, 2003	10.33	11.09	10.06	10.76
171	NASDAQ	VRNT	Fri, Jan 17, 2003	11.74	11.74	10.39	10.50
170	NASDAQ	VRNT	Thu, Jan 16, 2003	11.43	11.59	11.31	11.51
169	NASDAQ	VRNT	Wed, Jan 15, 2003	11.67	11.71	11.21	11.41
168	NASDAQ	VRNT	Tue, Jan 14, 2003	11.69	11.71	11.54	11.68
167	NASDAQ	VRNT	Mon, Jan 13, 2003	11.74	11.93	11.24	11.65
166	NASDAQ	VRNT	Fri, Jan 10, 2003	11.71	12.17	11.48	11.74
165	NASDAQ	VRNT	Thu, Jan 9, 2003	11.30	11.84	11.20	11.82
164	NASDAQ	VRNT	Wed, Jan 8, 2003	11.41	11.41	10.82	11.26
163	NASDAQ	VRNT	Tue, Jan 7, 2003	11.69	11.88	11.23	11.33
162	NASDAQ	VRNT	Mon, Jan 6, 2003	11.15	11.91	11.11	11.60
161	NASDAQ	VRNT	Fri, Jan 3, 2003	11.56	11.67	11.04	11.22
160	NASDAQ	VRNT	Thu, Jan 2, 2003	10.37	11.45	10.16	11.45
159	NASDAQ	VRNT	Tue, Dec 31, 2002	10.21	10.54	9.65	10.28
158	NASDAQ	VRNT	Mon, Dec 30, 2002	10.75	11.08	10.16	10.47
157	NASDAQ	VRNT	Fri, Dec 27, 2002	10.95	11.02	10.54	10.75
156	NASDAQ	VRNT	Thu, Dec 26, 2002	9.22	11.00	9.20	10.87
155	NASDAQ	VRNT	Tue, Dec 24, 2002	8.36	9.31	8.28	9.16
154	NASDAQ	VRNT	Mon, Dec 23, 2002	9.01	9.01	8.40	8.43
153	NASDAQ	VRNT	Fri, Dec 20, 2002	8.96	9.44	8.91	9.09
152	NASDAQ	VRNT	Thu, Dec 19, 2002	8.96	9.30	8.96	9.25
151	NASDAQ	VRNT	Wed, Dec 18, 2002	9.52	9.57	9.04	9.14
150	NASDAQ	VRNT	Tue, Dec 17, 2002	9.33	9.60	9.07	9.51
149	NASDAQ	VRNT	Mon, Dec 16, 2002	8.73	9.41	8.64	9.31
148	NASDAQ	VRNT	Fri, Dec 13, 2002	9.35	9.45	8.76	8.87
147	NASDAQ	VRNT	Thu, Dec 12, 2002	9.56	9.67	9.19	9.39
146	NASDAQ	VRNT	Wed, Dec 11, 2002	8.48	9.51	8.40	9.43
145	NASDAQ	VRNT	Tue, Dec 10, 2002	8.40	8.87	8.30	8.58
144	NASDAQ	VRNT	Mon, Dec 9, 2002	9.27	9.42	8.15	8.53
143	NASDAQ	VRNT	Fri, Dec 6, 2002	9.76	9.85	9.20	9.31
142	NASDAQ	VRNT	Thu, Dec 5, 2002	10.29	10.46	9.72	9.77
141	NASDAQ	VRNT	Wed, Dec 4, 2002	9.38	10.25	9.17	10.07
140	NASDAQ	VRNT	Tue, Dec 3, 2002	9.71	9.72	9.07	9.49
139	NASDAQ	VRNT	Mon, Dec 2, 2002	9.89	10.11	9.50	9.73
138	NASDAQ	VRNT	Fri, Nov 29, 2002	8.82	9.46	8.82	9.27
137	NASDAQ	VRNT	Wed, Nov 27, 2002	7.72	9.01	7.66	8.76
136	NASDAQ	VRNT	Tue, Nov 26, 2002	7.22	8.20	7.13	7.84
135	NASDAQ	VRNT	Mon, Nov 25, 2002	7.33	7.64	6.82	7.18
134	NASDAQ	VRNT	Fri, Nov 22, 2002	7.31	7.31	7.08	7.26
133	NASDAQ	VRNT	Thu, Nov 21, 2002	7.64	7.84	7.31	7.38
132	NASDAQ	VRNT	Wed, Nov 20, 2002	7.03	7.73	7.00	7.59
131	NASDAQ	VRNT	Tue, Nov 19, 2002	6.70	7.21	6.69	6.98
130	NASDAQ	VRNT	Mon, Nov 18, 2002	6.59	6.70	6.54	6.68
129	NASDAQ	VRNT	Fri, Nov 15, 2002	6.44	6.69	6.39	6.59
128	NASDAQ	VRNT	Thu, Nov 14, 2002	6.57	6.73	6.57	6.69
127	NASDAQ	VRNT	Wed, Nov 13, 2002	6.52	6.62	6.42	6.56
126	NASDAQ	VRNT	Tue, Nov 12, 2002	6.11	6.62	6.11	6.54
125	NASDAQ	VRNT	Mon, Nov 11, 2002	5.77	6.38	5.58	6.04
124	NASDAQ	VRNT	Fri, Nov 8, 2002	5.65	5.78	5.65	5.76
123	NASDAQ	VRNT	Thu, Nov 7, 2002	5.58	5.74	5.50	5.73
122	NASDAQ	VRNT	Wed, Nov 6, 2002	5.63	5.83	5.50	5.73
121	NASDAQ	VRNT	Tue, Nov 5, 2002	5.35	5.68	5.32	5.61
120	NASDAQ	VRNT	Mon, Nov 4, 2002	5.74	5.82	5.35	5.40
119	NASDAQ	VRNT	Fri, Nov 1, 2002	5.73	5.86	5.66	5.69
118	NASDAQ	VRNT	Thu, Oct 31, 2002	5.81	6.01	5.52	5.68
117	NASDAQ	VRNT	Wed, Oct 30, 2002	5.45	5.81	5.39	5.80
116	NASDAQ	VRNT	Tue, Oct 29, 2002	5.50	5.53	5.34	5.42
115	NASDAQ	VRNT	Mon, Oct 28, 2002	5.25	5.50	5.14	5.50
114	NASDAQ	VRNT	Fri, Oct 25, 2002	5.14	5.35	5.09	5.19
113	NASDAQ	VRNT	Thu, Oct 24, 2002	5.09	5.19	4.87	5.09
112	NASDAQ	VRNT	Wed, Oct 23, 2002	5.02	5.09	5.02	5.06
111	NASDAQ	VRNT	Tue, Oct 22, 2002	4.74	5.30	4.58	4.94
110	NASDAQ	VRNT	Mon, Oct 21, 2002	4.44	4.73	4.44	4.73
109	NASDAQ	VRNT	Fri, Oct 18, 2002	4.46	4.57	4.44	4.49
108	NASDAQ	VRNT	Thu, Oct 17, 2002	4.23	4.45	4.23	4.43
107	NASDAQ	VRNT	Wed, Oct 16, 2002	4.69	4.69	4.07	4.29
106	NASDAQ	VRNT	Tue, Oct 15, 2002	4.81	4.84	4.68	4.71
105	NASDAQ	VRNT	Mon, Oct 14, 2002	4.94	4.94	4.71	4.79
104	NASDAQ	VRNT	Fri, Oct 11, 2002	4.84	5.09	4.84	4.94
103	NASDAQ	VRNT	Thu, Oct 10, 2002	4.64	4.89	4.58	4.86
102	NASDAQ	VRNT	Wed, Oct 9, 2002	4.74	4.74	4.55	4.71
101	NASDAQ	VRNT	Tue, Oct 8, 2002	4.85	4.85	4.71	4.74
100	NASDAQ	VRNT	Mon, Oct 7, 2002	4.91	4.91	4.81	4.84
99	NASDAQ	VRNT	Fri, Oct 4, 2002	4.99	4.99	4.84	4.92
98	NASDAQ	VRNT	Thu, Oct 3, 2002	5.03	5.09	4.98	5.03
97	NASDAQ	VRNT	Wed, Oct 2, 2002	4.71	5.02	4.51	5.00
96	NASDAQ	VRNT	Tue, Oct 1, 2002	4.40	4.73	4.37	4.71
95	NASDAQ	VRNT	Mon, Sep 30, 2002	4.58	4.59	4.29	4.39
94	NASDAQ	VRNT	Fri, Sep 27, 2002	4.69	4.70	4.56	4.60
93	NASDAQ	VRNT	Thu, Sep 26, 2002	4.54	4.71	4.51	4.70
92	NASDAQ	VRNT	Wed, Sep 25, 2002	4.47	4.53	4.39	4.52
91	NASDAQ	VRNT	Tue, Sep 24, 2002	4.58	4.58	4.41	4.48
90	NASDAQ	VRNT	Mon, Sep 23, 2002	4.61	4.61	4.48	4.48
89	NASDAQ	VRNT	Fri, Sep 20, 2002	4.68	4.72	4.61	4.71
88	NASDAQ	VRNT	Thu, Sep 19, 2002	4.59	4.69	4.58	4.61
87	NASDAQ	VRNT	Wed, Sep 18, 2002	4.66	4.73	4.62	4.63
86	NASDAQ	VRNT	Tue, Sep 17, 2002	4.86	4.89	4.60	4.67
85	NASDAQ	VRNT	Mon, Sep 16, 2002	5.14	5.14	4.76	4.82
84	NASDAQ	VRNT	Fri, Sep 13, 2002	4.84	5.07	4.75	5.05
83	NASDAQ	VRNT	Thu, Sep 12, 2002	4.73	4.91	4.71	4.84
82	NASDAQ	VRNT	Wed, Sep 11, 2002	5.19	5.19	4.73	4.82
81	NASDAQ	VRNT	Tue, Sep 10, 2002	4.69	5.14	4.61	5.14
80	NASDAQ	VRNT	Mon, Sep 9, 2002	4.58	4.71	4.58	4.69
79	NASDAQ	VRNT	Fri, Sep 6, 2002	4.61	4.65	4.56	4.58
78	NASDAQ	VRNT	Thu, Sep 5, 2002	4.62	4.64	4.53	4.57
77	NASDAQ	VRNT	Wed, Sep 4, 2002	4.37	4.69	4.37	4.63
76	NASDAQ	VRNT	Tue, Sep 3, 2002	4.33	4.46	4.26	4.33
75	NASDAQ	VRNT	Fri, Aug 30, 2002	4.57	4.58	4.38	4.38
74	NASDAQ	VRNT	Thu, Aug 29, 2002	4.52	4.63	4.49	4.58
73	NASDAQ	VRNT	Wed, Aug 28, 2002	4.49	4.58	4.49	4.51
72	NASDAQ	VRNT	Tue, Aug 27, 2002	4.48	4.59	4.48	4.57
71	NASDAQ	VRNT	Mon, Aug 26, 2002	4.61	4.62	4.23	4.37
70	NASDAQ	VRNT	Fri, Aug 23, 2002	4.69	4.79	4.55	4.58
69	NASDAQ	VRNT	Thu, Aug 22, 2002	4.83	4.84	4.67	4.69
68	NASDAQ	VRNT	Wed, Aug 21, 2002	4.82	4.89	4.78	4.84
67	NASDAQ	VRNT	Tue, Aug 20, 2002	4.80	4.89	4.79	4.81
66	NASDAQ	VRNT	Mon, Aug 19, 2002	4.84	4.97	4.74	4.80
65	NASDAQ	VRNT	Fri, Aug 16, 2002	4.90	4.90	4.58	4.74
64	NASDAQ	VRNT	Thu, Aug 15, 2002	4.74	5.10	4.66	4.88
63	NASDAQ	VRNT	Wed, Aug 14, 2002	4.38	4.74	4.36	4.73
62	NASDAQ	VRNT	Tue, Aug 13, 2002	4.44	4.51	4.33	4.33
61	NASDAQ	VRNT	Mon, Aug 12, 2002	4.38	4.50	4.20	4.48
60	NASDAQ	VRNT	Fri, Aug 9, 2002	4.38	4.41	4.18	4.40
59	NASDAQ	VRNT	Thu, Aug 8, 2002	4.15	4.53	4.15	4.38
58	NASDAQ	VRNT	Wed, Aug 7, 2002	3.99	4.18	3.90	4.15
57	NASDAQ	VRNT	Tue, Aug 6, 2002	3.52	4.01	3.52	3.99
56	NASDAQ	VRNT	Mon, Aug 5, 2002	3.37	3.51	3.34	3.45
55	NASDAQ	VRNT	Fri, Aug 2, 2002	3.35	3.41	3.23	3.36
54	NASDAQ	VRNT	Thu, Aug 1, 2002	3.35	3.46	3.24	3.36
53	NASDAQ	VRNT	Wed, Jul 31, 2002	3.13	3.34	2.99	3.24
52	NASDAQ	VRNT	Tue, Jul 30, 2002	3.31	3.34	3.11	3.12
51	NASDAQ	VRNT	Mon, Jul 29, 2002	3.46	3.63	2.97	3.21
50	NASDAQ	VRNT	Fri, Jul 26, 2002	3.57	3.68	3.47	3.51
49	NASDAQ	VRNT	Thu, Jul 25, 2002	3.95	3.99	3.46	3.57
48	NASDAQ	VRNT	Wed, Jul 24, 2002	3.76	4.07	3.41	3.82
47	NASDAQ	VRNT	Tue, Jul 23, 2002	4.58	4.58	3.60	3.68
46	NASDAQ	VRNT	Mon, Jul 22, 2002	4.84	4.84	4.51	4.52
45	NASDAQ	VRNT	Fri, Jul 19, 2002	4.97	5.00	4.75	4.85
44	NASDAQ	VRNT	Thu, Jul 18, 2002	5.02	5.18	5.02	5.05
43	NASDAQ	VRNT	Wed, Jul 17, 2002	5.09	5.09	4.99	5.09
42	NASDAQ	VRNT	Tue, Jul 16, 2002	4.80	5.04	4.74	4.94
41	NASDAQ	VRNT	Mon, Jul 15, 2002	5.00	5.00	4.61	4.80
40	NASDAQ	VRNT	Fri, Jul 12, 2002	4.97	5.09	4.91	4.93
39	NASDAQ	VRNT	Thu, Jul 11, 2002	4.97	5.12	4.87	4.99
38	NASDAQ	VRNT	Wed, Jul 10, 2002	5.19	5.19	4.84	4.97
37	NASDAQ	VRNT	Tue, Jul 9, 2002	4.71	5.41	4.71	5.11
36	NASDAQ	VRNT	Mon, Jul 8, 2002	4.42	4.81	4.34	4.74
35	NASDAQ	VRNT	Fri, Jul 5, 2002	4.58	4.68	4.43	4.43
34	NASDAQ	VRNT	Wed, Jul 3, 2002	4.77	4.78	4.32	4.43
33	NASDAQ	VRNT	Tue, Jul 2, 2002	5.27	5.27	4.71	4.87
32	NASDAQ	VRNT	Mon, Jul 1, 2002	5.84	5.85	5.21	5.21
31	NASDAQ	VRNT	Fri, Jun 28, 2002	5.60	6.03	5.45	5.75
30	NASDAQ	VRNT	Thu, Jun 27, 2002	5.14	5.68	5.14	5.55
29	NASDAQ	VRNT	Wed, Jun 26, 2002	5.12	5.14	4.86	5.05
28	NASDAQ	VRNT	Tue, Jun 25, 2002	5.51	5.51	5.22	5.28
27	NASDAQ	VRNT	Mon, Jun 24, 2002	5.37	5.50	5.18	5.47
26	NASDAQ	VRNT	Fri, Jun 21, 2002	5.87	5.98	5.26	5.48
25	NASDAQ	VRNT	Thu, Jun 20, 2002	6.11	6.11	5.81	5.81
24	NASDAQ	VRNT	Wed, Jun 19, 2002	5.93	6.26	5.89	5.98
23	NASDAQ	VRNT	Tue, Jun 18, 2002	6.32	6.32	5.90	5.93
22	NASDAQ	VRNT	Mon, Jun 17, 2002	6.42	6.42	6.12	6.28
21	NASDAQ	VRNT	Fri, Jun 14, 2002	6.04	6.04	5.76	5.98
20	NASDAQ	VRNT	Thu, Jun 13, 2002	6.03	6.21	5.73	5.90
19	NASDAQ	VRNT	Wed, Jun 12, 2002	5.71	6.01	5.68	5.98
18	NASDAQ	VRNT	Tue, Jun 11, 2002	5.60	5.98	5.60	5.65
17	NASDAQ	VRNT	Mon, Jun 10, 2002	5.32	5.67	5.29	5.38
16	NASDAQ	VRNT	Fri, Jun 7, 2002	5.41	5.41	5.10	5.17
15	NASDAQ	VRNT	Thu, Jun 6, 2002	5.91	5.93	5.37	5.45
14	NASDAQ	VRNT	Wed, Jun 5, 2002	5.37	5.97	5.35	5.91
13	NASDAQ	VRNT	Tue, Jun 4, 2002	5.70	5.80	5.28	5.41
12	NASDAQ	VRNT	Mon, Jun 3, 2002	6.63	6.64	5.74	5.88
11	NASDAQ	VRNT	Fri, May 31, 2002	7.02	7.07	6.37	6.44
10	NASDAQ	VRNT	Thu, May 30, 2002	7.10	7.21	6.87	6.98
9	NASDAQ	VRNT	Wed, May 29, 2002	6.37	7.13	6.29	6.95
8	NASDAQ	VRNT	Tue, May 28, 2002	6.04	6.39	6.00	6.34
7	NASDAQ	VRNT	Fri, May 24, 2002	5.71	6.14	5.55	6.09
6	NASDAQ	VRNT	Thu, May 23, 2002	5.58	5.70	5.26	5.69
5	NASDAQ	VRNT	Wed, May 22, 2002	5.86	5.86	5.53	5.60
4	NASDAQ	VRNT	Tue, May 21, 2002	6.21	6.30	5.79	5.91
3	NASDAQ	VRNT	Mon, May 20, 2002	6.18	6.52	6.08	6.11
2	NASDAQ	VRNT	Fri, May 17, 2002	7.31	7.31	5.85	6.26
1	NASDAQ	VRNT	Thu, May 16, 2002	8.15	8.29	7.10	7.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Verint Systems Inc NASDAQ:VRNT 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