Encore Wire Corp NASDAQ:WIRE Historical Prices

Below are the 7950 trading days of historical prices for WIRE.

#	Exchange	Symbol	Date	Open	High	Low	Close
7950	NASDAQ	WIRE	Mon, Mar 4, 2024	241.13	242.66	237.11	237.62
7949	NASDAQ	WIRE	Fri, Mar 1, 2024	240.52	242.94	237.03	241.57
7948	NASDAQ	WIRE	Thu, Feb 29, 2024	238.78	241.20	235.50	241.00
7947	NASDAQ	WIRE	Wed, Feb 28, 2024	231.41	236.85	229.96	235.00
7946	NASDAQ	WIRE	Tue, Feb 27, 2024	225.72	232.34	224.77	231.38
7945	NASDAQ	WIRE	Mon, Feb 26, 2024	220.25	226.78	220.25	224.53
7944	NASDAQ	WIRE	Fri, Feb 23, 2024	218.08	221.26	215.51	220.41
7943	NASDAQ	WIRE	Thu, Feb 22, 2024	219.15	222.65	216.09	216.59
7942	NASDAQ	WIRE	Wed, Feb 21, 2024	217.47	219.39	214.25	218.47
7941	NASDAQ	WIRE	Tue, Feb 20, 2024	223.32	225.97	218.85	219.19
7940	NASDAQ	WIRE	Fri, Feb 16, 2024	236.88	236.93	226.75	227.17
7939	NASDAQ	WIRE	Thu, Feb 15, 2024	234.16	238.50	229.00	238.15
7938	NASDAQ	WIRE	Wed, Feb 14, 2024	245.00	250.00	231.83	232.53
7937	NASDAQ	WIRE	Tue, Feb 13, 2024	238.62	239.72	232.35	236.34
7936	NASDAQ	WIRE	Mon, Feb 12, 2024	244.31	246.75	242.25	245.68
7935	NASDAQ	WIRE	Fri, Feb 9, 2024	238.99	246.58	237.37	244.31
7934	NASDAQ	WIRE	Thu, Feb 8, 2024	230.35	237.51	228.90	237.15
7933	NASDAQ	WIRE	Wed, Feb 7, 2024	224.86	230.43	223.49	230.21
7932	NASDAQ	WIRE	Tue, Feb 6, 2024	225.51	227.97	221.74	223.40
7931	NASDAQ	WIRE	Mon, Feb 5, 2024	229.37	229.61	222.90	226.18
7930	NASDAQ	WIRE	Fri, Feb 2, 2024	229.93	233.01	228.00	231.74
7929	NASDAQ	WIRE	Thu, Feb 1, 2024	227.75	232.90	226.38	231.28
7928	NASDAQ	WIRE	Wed, Jan 31, 2024	230.04	230.85	224.26	225.50
7927	NASDAQ	WIRE	Tue, Jan 30, 2024	220.06	234.29	218.86	229.77
7926	NASDAQ	WIRE	Mon, Jan 29, 2024	221.67	222.37	219.56	221.14
7925	NASDAQ	WIRE	Fri, Jan 26, 2024	221.33	223.18	218.82	220.83
7924	NASDAQ	WIRE	Thu, Jan 25, 2024	220.00	220.33	217.59	219.14
7923	NASDAQ	WIRE	Wed, Jan 24, 2024	219.14	221.91	215.02	216.42
7922	NASDAQ	WIRE	Tue, Jan 23, 2024	220.79	221.89	214.62	215.32
7921	NASDAQ	WIRE	Mon, Jan 22, 2024	213.39	218.19	213.08	217.91
7920	NASDAQ	WIRE	Fri, Jan 19, 2024	213.20	214.32	210.00	212.00
7919	NASDAQ	WIRE	Thu, Jan 18, 2024	211.80	212.24	208.06	212.24
7918	NASDAQ	WIRE	Wed, Jan 17, 2024	208.37	213.00	208.33	209.52
7917	NASDAQ	WIRE	Tue, Jan 16, 2024	214.11	215.61	211.00	211.59
7916	NASDAQ	WIRE	Fri, Jan 12, 2024	216.75	217.01	213.69	216.31
7915	NASDAQ	WIRE	Thu, Jan 11, 2024	213.76	215.18	211.52	214.79
7914	NASDAQ	WIRE	Wed, Jan 10, 2024	212.32	214.37	210.47	213.49
7913	NASDAQ	WIRE	Tue, Jan 9, 2024	211.95	213.70	207.00	213.22
7912	NASDAQ	WIRE	Mon, Jan 8, 2024	216.06	216.06	213.72	215.00
7911	NASDAQ	WIRE	Fri, Jan 5, 2024	217.53	218.59	214.07	214.87
7910	NASDAQ	WIRE	Thu, Jan 4, 2024	215.14	219.66	212.32	219.18
7909	NASDAQ	WIRE	Wed, Jan 3, 2024	214.42	215.95	210.03	214.62
7908	NASDAQ	WIRE	Tue, Jan 2, 2024	212.47	219.62	212.34	215.02
7907	NASDAQ	WIRE	Fri, Dec 29, 2023	213.59	215.05	211.86	213.60
7906	NASDAQ	WIRE	Thu, Dec 28, 2023	214.73	216.62	213.36	214.41
7905	NASDAQ	WIRE	Wed, Dec 27, 2023	215.83	217.75	214.09	214.83
7904	NASDAQ	WIRE	Tue, Dec 26, 2023	214.31	219.00	214.31	215.00
7903	NASDAQ	WIRE	Fri, Dec 22, 2023	218.30	218.30	212.96	213.89
7902	NASDAQ	WIRE	Thu, Dec 21, 2023	218.12	220.60	214.87	217.00
7901	NASDAQ	WIRE	Wed, Dec 20, 2023	216.82	221.53	214.80	214.95
7900	NASDAQ	WIRE	Tue, Dec 19, 2023	215.59	217.39	214.42	215.89
7899	NASDAQ	WIRE	Mon, Dec 18, 2023	213.87	214.95	211.36	213.28
7898	NASDAQ	WIRE	Fri, Dec 15, 2023	212.00	214.43	209.19	211.30
7897	NASDAQ	WIRE	Thu, Dec 14, 2023	207.39	214.63	205.50	210.00
7896	NASDAQ	WIRE	Wed, Dec 13, 2023	196.82	203.61	191.14	203.32
7895	NASDAQ	WIRE	Tue, Dec 12, 2023	195.30	198.08	192.34	195.90
7894	NASDAQ	WIRE	Mon, Dec 11, 2023	192.57	195.67	192.57	195.17
7893	NASDAQ	WIRE	Fri, Dec 8, 2023	190.85	194.47	190.73	191.93
7892	NASDAQ	WIRE	Thu, Dec 7, 2023	191.61	191.89	188.77	190.47
7891	NASDAQ	WIRE	Wed, Dec 6, 2023	188.23	193.13	188.23	191.21
7890	NASDAQ	WIRE	Tue, Dec 5, 2023	188.39	189.98	184.10	186.11
7889	NASDAQ	WIRE	Mon, Dec 4, 2023	186.76	190.60	186.55	189.90
7888	NASDAQ	WIRE	Fri, Dec 1, 2023	184.00	189.64	183.20	188.39
7887	NASDAQ	WIRE	Thu, Nov 30, 2023	185.73	185.73	183.25	184.30
7886	NASDAQ	WIRE	Wed, Nov 29, 2023	190.27	190.40	181.81	184.34
7885	NASDAQ	WIRE	Tue, Nov 28, 2023	195.96	195.96	185.98	187.33
7884	NASDAQ	WIRE	Mon, Nov 27, 2023	196.07	197.18	194.36	196.01
7883	NASDAQ	WIRE	Fri, Nov 24, 2023	194.26	197.34	194.26	196.87
7882	NASDAQ	WIRE	Wed, Nov 22, 2023	196.71	198.59	194.03	194.43
7881	NASDAQ	WIRE	Tue, Nov 21, 2023	191.91	196.02	191.91	194.57
7880	NASDAQ	WIRE	Mon, Nov 20, 2023	194.40	194.52	190.63	192.33
7879	NASDAQ	WIRE	Fri, Nov 17, 2023	194.10	195.62	192.65	193.74
7878	NASDAQ	WIRE	Thu, Nov 16, 2023	199.41	200.36	190.70	193.00
7877	NASDAQ	WIRE	Wed, Nov 15, 2023	199.58	205.19	199.14	200.36
7876	NASDAQ	WIRE	Tue, Nov 14, 2023	190.25	203.12	190.25	199.94
7875	NASDAQ	WIRE	Mon, Nov 13, 2023	185.88	189.19	185.88	186.76
7874	NASDAQ	WIRE	Fri, Nov 10, 2023	184.13	186.66	180.70	186.34
7873	NASDAQ	WIRE	Thu, Nov 9, 2023	187.76	189.15	182.00	182.41
7872	NASDAQ	WIRE	Wed, Nov 8, 2023	183.19	186.74	181.50	185.78
7871	NASDAQ	WIRE	Tue, Nov 7, 2023	185.45	186.23	182.38	182.80
7870	NASDAQ	WIRE	Mon, Nov 6, 2023	188.46	189.20	184.60	185.82
7869	NASDAQ	WIRE	Fri, Nov 3, 2023	185.00	190.77	183.32	188.52
7868	NASDAQ	WIRE	Thu, Nov 2, 2023	180.63	182.73	178.89	182.26
7867	NASDAQ	WIRE	Wed, Nov 1, 2023	178.35	179.88	176.59	178.89
7866	NASDAQ	WIRE	Tue, Oct 31, 2023	178.34	179.94	175.94	178.83
7865	NASDAQ	WIRE	Mon, Oct 30, 2023	178.58	180.58	176.57	178.33
7864	NASDAQ	WIRE	Fri, Oct 27, 2023	177.22	179.32	174.14	176.94
7863	NASDAQ	WIRE	Thu, Oct 26, 2023	176.91	178.19	172.61	177.22
7862	NASDAQ	WIRE	Wed, Oct 25, 2023	172.40	178.05	168.19	175.04
7861	NASDAQ	WIRE	Tue, Oct 24, 2023	174.22	175.41	166.17	168.31
7860	NASDAQ	WIRE	Mon, Oct 23, 2023	169.39	172.26	168.50	170.21
7859	NASDAQ	WIRE	Fri, Oct 20, 2023	173.25	174.95	169.26	169.62
7858	NASDAQ	WIRE	Thu, Oct 19, 2023	176.25	176.59	172.47	173.20
7857	NASDAQ	WIRE	Wed, Oct 18, 2023	182.25	182.88	174.22	175.20
7856	NASDAQ	WIRE	Tue, Oct 17, 2023	179.44	186.04	179.44	184.24
7855	NASDAQ	WIRE	Mon, Oct 16, 2023	178.78	182.15	178.68	180.40
7854	NASDAQ	WIRE	Fri, Oct 13, 2023	187.54	188.87	176.78	178.21
7853	NASDAQ	WIRE	Thu, Oct 12, 2023	191.31	191.31	186.54	186.89
7852	NASDAQ	WIRE	Wed, Oct 11, 2023	192.19	192.48	189.68	191.29
7851	NASDAQ	WIRE	Tue, Oct 10, 2023	186.34	192.00	186.34	190.04
7850	NASDAQ	WIRE	Mon, Oct 9, 2023	180.96	186.59	180.96	186.11
7849	NASDAQ	WIRE	Fri, Oct 6, 2023	176.42	183.45	176.42	181.81
7848	NASDAQ	WIRE	Thu, Oct 5, 2023	175.33	177.69	175.00	176.76
7847	NASDAQ	WIRE	Wed, Oct 4, 2023	177.00	178.27	174.34	175.40
7846	NASDAQ	WIRE	Tue, Oct 3, 2023	179.16	180.74	175.88	177.13
7845	NASDAQ	WIRE	Mon, Oct 2, 2023	182.53	184.97	179.19	180.14
7844	NASDAQ	WIRE	Fri, Sep 29, 2023	186.23	186.23	182.09	182.46
7843	NASDAQ	WIRE	Thu, Sep 28, 2023	181.31	186.12	179.16	184.70
7842	NASDAQ	WIRE	Wed, Sep 27, 2023	177.45	181.17	176.81	180.57
7841	NASDAQ	WIRE	Tue, Sep 26, 2023	178.83	179.00	174.53	175.36
7840	NASDAQ	WIRE	Mon, Sep 25, 2023	173.28	179.97	173.04	178.86
7839	NASDAQ	WIRE	Fri, Sep 22, 2023	175.07	178.01	174.08	174.23
7838	NASDAQ	WIRE	Thu, Sep 21, 2023	175.74	178.01	174.24	174.40
7837	NASDAQ	WIRE	Wed, Sep 20, 2023	179.00	181.10	177.40	177.44
7836	NASDAQ	WIRE	Tue, Sep 19, 2023	176.06	179.36	175.93	178.49
7835	NASDAQ	WIRE	Mon, Sep 18, 2023	173.62	177.32	173.62	175.78
7834	NASDAQ	WIRE	Fri, Sep 15, 2023	174.74	176.12	171.08	172.72
7833	NASDAQ	WIRE	Thu, Sep 14, 2023	169.80	176.00	168.03	174.74
7832	NASDAQ	WIRE	Wed, Sep 13, 2023	166.53	169.02	163.06	168.04
7831	NASDAQ	WIRE	Tue, Sep 12, 2023	166.35	169.34	165.69	166.94
7830	NASDAQ	WIRE	Mon, Sep 11, 2023	167.04	167.04	167.04	167.04
7829	NASDAQ	WIRE	Fri, Sep 8, 2023	165.00	166.18	163.52	166.01
7828	NASDAQ	WIRE	Thu, Sep 7, 2023	168.06	168.58	165.00	165.77
7827	NASDAQ	WIRE	Wed, Sep 6, 2023	164.48	168.70	164.48	168.35
7826	NASDAQ	WIRE	Tue, Sep 5, 2023	164.75	166.14	161.40	163.74
7825	NASDAQ	WIRE	Fri, Sep 1, 2023	166.39	167.80	164.83	166.74
7824	NASDAQ	WIRE	Thu, Aug 31, 2023	165.37	166.12	162.21	164.81
7823	NASDAQ	WIRE	Wed, Aug 30, 2023	165.64	166.20	163.72	165.37
7822	NASDAQ	WIRE	Tue, Aug 29, 2023	162.38	165.46	161.37	165.39
7821	NASDAQ	WIRE	Mon, Aug 28, 2023	160.90	163.73	160.20	162.99
7820	NASDAQ	WIRE	Fri, Aug 25, 2023	160.94	162.47	157.41	159.69
7819	NASDAQ	WIRE	Thu, Aug 24, 2023	161.99	163.49	158.52	160.60
7818	NASDAQ	WIRE	Wed, Aug 23, 2023	159.69	163.53	157.78	162.71
7817	NASDAQ	WIRE	Tue, Aug 22, 2023	161.64	161.67	157.79	159.45
7816	NASDAQ	WIRE	Mon, Aug 21, 2023	160.30	161.62	157.11	159.81
7815	NASDAQ	WIRE	Fri, Aug 18, 2023	156.25	161.26	156.25	160.42
7814	NASDAQ	WIRE	Thu, Aug 17, 2023	161.47	162.95	158.01	158.19
7813	NASDAQ	WIRE	Wed, Aug 16, 2023	166.49	168.95	161.06	161.28
7812	NASDAQ	WIRE	Tue, Aug 15, 2023	164.81	168.21	163.60	167.24
7811	NASDAQ	WIRE	Mon, Aug 14, 2023	164.66	166.45	161.01	166.00
7810	NASDAQ	WIRE	Fri, Aug 11, 2023	164.88	165.65	163.18	164.97
7809	NASDAQ	WIRE	Thu, Aug 10, 2023	167.00	169.43	162.72	165.70
7808	NASDAQ	WIRE	Wed, Aug 9, 2023	169.93	170.49	166.00	167.03
7807	NASDAQ	WIRE	Tue, Aug 8, 2023	168.86	170.92	167.45	169.57
7806	NASDAQ	WIRE	Mon, Aug 7, 2023	165.85	171.74	164.45	170.83
7805	NASDAQ	WIRE	Fri, Aug 4, 2023	165.84	167.02	163.72	165.85
7804	NASDAQ	WIRE	Thu, Aug 3, 2023	166.70	166.70	161.62	165.06
7803	NASDAQ	WIRE	Wed, Aug 2, 2023	172.08	174.52	166.34	166.85
7802	NASDAQ	WIRE	Tue, Aug 1, 2023	170.83	174.33	169.77	172.69
7801	NASDAQ	WIRE	Mon, Jul 31, 2023	165.91	171.76	164.68	170.69
7800	NASDAQ	WIRE	Fri, Jul 28, 2023	164.73	166.35	163.27	165.52
7799	NASDAQ	WIRE	Thu, Jul 27, 2023	162.62	169.50	161.11	164.23
7798	NASDAQ	WIRE	Wed, Jul 26, 2023	155.00	162.46	150.51	159.58
7797	NASDAQ	WIRE	Tue, Jul 25, 2023	162.72	164.37	159.16	161.09
7796	NASDAQ	WIRE	Mon, Jul 24, 2023	163.63	166.39	161.88	162.68
7795	NASDAQ	WIRE	Fri, Jul 21, 2023	168.60	171.24	162.51	163.41
7794	NASDAQ	WIRE	Thu, Jul 20, 2023	174.19	175.17	167.78	167.98
7793	NASDAQ	WIRE	Wed, Jul 19, 2023	178.18	178.18	172.85	173.27
7792	NASDAQ	WIRE	Tue, Jul 18, 2023	170.84	177.21	169.43	176.92
7791	NASDAQ	WIRE	Mon, Jul 17, 2023	176.00	177.30	170.32	170.58
7790	NASDAQ	WIRE	Fri, Jul 14, 2023	178.91	178.91	173.20	176.13
7789	NASDAQ	WIRE	Thu, Jul 13, 2023	179.03	180.70	177.93	179.54
7788	NASDAQ	WIRE	Wed, Jul 12, 2023	181.59	181.99	178.31	178.78
7787	NASDAQ	WIRE	Tue, Jul 11, 2023	181.44	181.44	177.78	177.79
7786	NASDAQ	WIRE	Mon, Jul 10, 2023	175.75	180.50	175.46	180.19
7785	NASDAQ	WIRE	Fri, Jul 7, 2023	174.08	178.24	172.10	176.21
7784	NASDAQ	WIRE	Thu, Jul 6, 2023	178.18	181.79	173.44	173.81
7783	NASDAQ	WIRE	Wed, Jul 5, 2023	185.64	185.97	179.42	180.37
7782	NASDAQ	WIRE	Mon, Jul 3, 2023	185.95	188.39	185.41	186.69
7781	NASDAQ	WIRE	Fri, Jun 30, 2023	188.00	188.00	184.57	185.93
7780	NASDAQ	WIRE	Thu, Jun 29, 2023	183.90	188.51	182.01	185.50
7779	NASDAQ	WIRE	Wed, Jun 28, 2023	182.36	186.04	180.09	184.48
7778	NASDAQ	WIRE	Tue, Jun 27, 2023	171.50	182.97	171.50	181.27
7777	NASDAQ	WIRE	Mon, Jun 26, 2023	173.61	177.50	170.59	170.78
7776	NASDAQ	WIRE	Fri, Jun 23, 2023	174.92	177.36	170.52	172.22
7775	NASDAQ	WIRE	Thu, Jun 22, 2023	176.50	179.55	174.59	177.02
7774	NASDAQ	WIRE	Wed, Jun 21, 2023	175.24	179.44	174.36	176.28
7773	NASDAQ	WIRE	Tue, Jun 20, 2023	173.80	177.50	172.95	175.55
7772	NASDAQ	WIRE	Fri, Jun 16, 2023	177.58	177.58	172.01	174.07
7771	NASDAQ	WIRE	Thu, Jun 15, 2023	182.69	183.47	170.21	177.87
7770	NASDAQ	WIRE	Wed, Jun 14, 2023	185.80	187.60	182.02	184.01
7769	NASDAQ	WIRE	Tue, Jun 13, 2023	185.95	188.10	184.48	185.56
7768	NASDAQ	WIRE	Mon, Jun 12, 2023	183.92	189.99	183.50	185.17
7767	NASDAQ	WIRE	Fri, Jun 9, 2023	180.46	184.80	179.84	184.61
7766	NASDAQ	WIRE	Thu, Jun 8, 2023	184.01	184.09	180.78	180.92
7765	NASDAQ	WIRE	Wed, Jun 7, 2023	175.98	184.83	175.79	184.00
7764	NASDAQ	WIRE	Tue, Jun 6, 2023	169.84	175.23	169.32	174.29
7763	NASDAQ	WIRE	Mon, Jun 5, 2023	169.26	169.85	163.19	169.68
7762	NASDAQ	WIRE	Fri, Jun 2, 2023	164.27	170.83	163.84	170.42
7761	NASDAQ	WIRE	Thu, Jun 1, 2023	164.52	164.90	160.69	161.08
7760	NASDAQ	WIRE	Wed, May 31, 2023	169.04	170.59	162.47	163.67
7759	NASDAQ	WIRE	Tue, May 30, 2023	171.00	173.07	168.90	170.38
7758	NASDAQ	WIRE	Fri, May 26, 2023	172.00	173.49	168.08	170.69
7757	NASDAQ	WIRE	Thu, May 25, 2023	162.50	171.14	161.81	170.54
7756	NASDAQ	WIRE	Wed, May 24, 2023	159.90	163.01	159.87	161.82
7755	NASDAQ	WIRE	Tue, May 23, 2023	163.35	164.15	159.00	160.00
7754	NASDAQ	WIRE	Mon, May 22, 2023	169.05	169.30	163.79	164.00
7753	NASDAQ	WIRE	Fri, May 19, 2023	169.65	169.99	165.97	167.90
7752	NASDAQ	WIRE	Thu, May 18, 2023	165.76	167.60	162.94	167.16
7751	NASDAQ	WIRE	Wed, May 17, 2023	164.58	165.84	161.30	165.61
7750	NASDAQ	WIRE	Tue, May 16, 2023	164.50	165.90	162.86	163.54
7749	NASDAQ	WIRE	Mon, May 15, 2023	163.79	166.46	162.22	165.92
7748	NASDAQ	WIRE	Fri, May 12, 2023	164.80	166.35	161.77	163.32
7747	NASDAQ	WIRE	Thu, May 11, 2023	169.78	170.30	162.74	164.22
7746	NASDAQ	WIRE	Wed, May 10, 2023	170.86	172.45	168.21	171.82
7745	NASDAQ	WIRE	Tue, May 9, 2023	167.17	168.57	165.14	168.15
7744	NASDAQ	WIRE	Mon, May 8, 2023	168.45	168.68	164.67	166.62
7743	NASDAQ	WIRE	Fri, May 5, 2023	165.00	167.35	164.00	166.63
7742	NASDAQ	WIRE	Thu, May 4, 2023	163.24	164.20	158.21	161.72
7741	NASDAQ	WIRE	Wed, May 3, 2023	164.27	168.00	164.27	164.64
7740	NASDAQ	WIRE	Tue, May 2, 2023	161.02	164.92	160.11	162.93
7739	NASDAQ	WIRE	Mon, May 1, 2023	156.39	163.49	155.31	162.01
7738	NASDAQ	WIRE	Fri, Apr 28, 2023	152.48	157.42	151.53	156.33
7737	NASDAQ	WIRE	Thu, Apr 27, 2023	147.80	154.35	146.36	153.45
7736	NASDAQ	WIRE	Wed, Apr 26, 2023	146.00	151.98	138.20	145.75
7735	NASDAQ	WIRE	Tue, Apr 25, 2023	164.51	165.85	161.49	161.79
7734	NASDAQ	WIRE	Mon, Apr 24, 2023	162.76	165.88	162.51	165.69
7733	NASDAQ	WIRE	Fri, Apr 21, 2023	164.73	164.73	159.20	162.73
7732	NASDAQ	WIRE	Thu, Apr 20, 2023	164.75	167.98	163.60	165.53
7731	NASDAQ	WIRE	Wed, Apr 19, 2023	167.98	168.33	165.54	165.81
7730	NASDAQ	WIRE	Tue, Apr 18, 2023	169.28	169.29	165.25	168.79
7729	NASDAQ	WIRE	Mon, Apr 17, 2023	169.12	170.68	167.33	167.55
7728	NASDAQ	WIRE	Fri, Apr 14, 2023	166.00	169.25	166.00	168.27
7727	NASDAQ	WIRE	Thu, Apr 13, 2023	163.74	168.35	161.19	166.03
7726	NASDAQ	WIRE	Wed, Apr 12, 2023	165.28	166.19	162.45	162.61
7725	NASDAQ	WIRE	Tue, Apr 11, 2023	161.59	163.97	160.48	163.25
7724	NASDAQ	WIRE	Mon, Apr 10, 2023	159.36	163.08	159.10	161.00
7723	NASDAQ	WIRE	Thu, Apr 6, 2023	166.60	166.70	158.59	159.37
7722	NASDAQ	WIRE	Wed, Apr 5, 2023	170.10	170.80	162.93	166.52
7721	NASDAQ	WIRE	Tue, Apr 4, 2023	184.85	184.85	166.23	170.94
7720	NASDAQ	WIRE	Mon, Apr 3, 2023	185.88	186.91	180.13	184.74
7719	NASDAQ	WIRE	Fri, Mar 31, 2023	184.50	186.54	184.05	185.33
7718	NASDAQ	WIRE	Thu, Mar 30, 2023	182.23	184.64	180.30	182.81
7717	NASDAQ	WIRE	Wed, Mar 29, 2023	180.10	181.00	178.93	179.95
7716	NASDAQ	WIRE	Tue, Mar 28, 2023	176.82	178.44	175.50	177.54
7715	NASDAQ	WIRE	Mon, Mar 27, 2023	175.74	176.89	174.03	175.73
7714	NASDAQ	WIRE	Fri, Mar 24, 2023	176.04	176.66	170.74	174.77
7713	NASDAQ	WIRE	Thu, Mar 23, 2023	178.47	183.90	176.47	178.79
7712	NASDAQ	WIRE	Wed, Mar 22, 2023	179.75	181.21	176.17	177.14
7711	NASDAQ	WIRE	Tue, Mar 21, 2023	182.69	183.50	178.65	179.97
7710	NASDAQ	WIRE	Mon, Mar 20, 2023	175.13	180.11	174.17	177.96
7709	NASDAQ	WIRE	Fri, Mar 17, 2023	173.39	175.15	171.46	172.42
7708	NASDAQ	WIRE	Thu, Mar 16, 2023	167.49	178.72	165.52	175.65
7707	NASDAQ	WIRE	Wed, Mar 15, 2023	177.00	177.64	166.81	168.84
7706	NASDAQ	WIRE	Tue, Mar 14, 2023	182.50	183.70	178.56	181.23
7705	NASDAQ	WIRE	Mon, Mar 13, 2023	181.77	182.91	176.39	176.76
7704	NASDAQ	WIRE	Fri, Mar 10, 2023	191.13	192.25	183.37	185.05
7703	NASDAQ	WIRE	Thu, Mar 9, 2023	195.45	196.27	190.83	191.08
7702	NASDAQ	WIRE	Wed, Mar 8, 2023	193.07	195.58	191.29	195.22
7701	NASDAQ	WIRE	Tue, Mar 7, 2023	196.34	197.65	193.41	193.49
7700	NASDAQ	WIRE	Mon, Mar 6, 2023	197.06	197.28	192.55	195.22
7699	NASDAQ	WIRE	Fri, Mar 3, 2023	198.10	200.75	193.41	197.28
7698	NASDAQ	WIRE	Thu, Mar 2, 2023	193.42	197.83	191.00	196.87
7697	NASDAQ	WIRE	Wed, Mar 1, 2023	194.50	197.22	193.65	195.21
7696	NASDAQ	WIRE	Tue, Feb 28, 2023	190.63	194.81	190.38	193.01
7695	NASDAQ	WIRE	Mon, Feb 27, 2023	190.13	191.76	188.99	190.72
7694	NASDAQ	WIRE	Fri, Feb 24, 2023	185.28	190.21	185.02	188.48
7693	NASDAQ	WIRE	Thu, Feb 23, 2023	189.76	190.91	184.53	188.42
7692	NASDAQ	WIRE	Wed, Feb 22, 2023	192.79	194.47	187.36	188.08
7691	NASDAQ	WIRE	Tue, Feb 21, 2023	199.30	206.74	191.79	192.35
7690	NASDAQ	WIRE	Fri, Feb 17, 2023	197.99	201.07	190.83	199.61
7689	NASDAQ	WIRE	Thu, Feb 16, 2023	192.44	201.95	189.84	197.87
7688	NASDAQ	WIRE	Wed, Feb 15, 2023	176.00	194.82	175.50	193.81
7687	NASDAQ	WIRE	Tue, Feb 14, 2023	167.97	172.79	166.16	169.82
7686	NASDAQ	WIRE	Mon, Feb 13, 2023	166.80	169.96	166.02	167.99
7685	NASDAQ	WIRE	Fri, Feb 10, 2023	166.66	169.29	165.59	166.85
7684	NASDAQ	WIRE	Thu, Feb 9, 2023	168.91	169.24	165.09	166.72
7683	NASDAQ	WIRE	Wed, Feb 8, 2023	170.03	170.58	166.95	166.98
7682	NASDAQ	WIRE	Tue, Feb 7, 2023	170.35	174.52	169.55	171.31
7681	NASDAQ	WIRE	Mon, Feb 6, 2023	170.03	173.31	169.19	170.35
7680	NASDAQ	WIRE	Fri, Feb 3, 2023	171.73	175.03	169.68	171.80
7679	NASDAQ	WIRE	Thu, Feb 2, 2023	166.97	171.99	166.00	171.99
7678	NASDAQ	WIRE	Wed, Feb 1, 2023	161.75	167.92	161.50	166.00
7677	NASDAQ	WIRE	Tue, Jan 31, 2023	158.75	161.44	158.13	161.43
7676	NASDAQ	WIRE	Mon, Jan 30, 2023	157.09	160.86	156.09	157.80
7675	NASDAQ	WIRE	Fri, Jan 27, 2023	153.84	158.36	153.65	157.82
7674	NASDAQ	WIRE	Thu, Jan 26, 2023	151.80	154.77	151.01	153.81
7673	NASDAQ	WIRE	Wed, Jan 25, 2023	151.00	152.66	148.25	150.58
7672	NASDAQ	WIRE	Tue, Jan 24, 2023	151.42	154.68	150.00	152.56
7671	NASDAQ	WIRE	Mon, Jan 23, 2023	150.00	154.32	149.28	152.27
7670	NASDAQ	WIRE	Fri, Jan 20, 2023	145.94	149.75	145.36	149.67
7669	NASDAQ	WIRE	Thu, Jan 19, 2023	143.96	144.69	142.55	144.39
7668	NASDAQ	WIRE	Wed, Jan 18, 2023	148.20	148.95	143.29	144.40
7667	NASDAQ	WIRE	Tue, Jan 17, 2023	149.82	150.95	145.96	146.92
7666	NASDAQ	WIRE	Fri, Jan 13, 2023	147.53	150.20	146.48	149.31
7665	NASDAQ	WIRE	Thu, Jan 12, 2023	145.01	148.72	143.19	148.71
7664	NASDAQ	WIRE	Wed, Jan 11, 2023	142.98	144.91	142.22	143.63
7663	NASDAQ	WIRE	Tue, Jan 10, 2023	138.47	142.28	136.62	141.72
7662	NASDAQ	WIRE	Mon, Jan 9, 2023	138.60	141.45	137.38	137.68
7661	NASDAQ	WIRE	Fri, Jan 6, 2023	137.04	138.84	136.12	137.28
7660	NASDAQ	WIRE	Thu, Jan 5, 2023	135.00	136.86	134.24	135.24
7659	NASDAQ	WIRE	Wed, Jan 4, 2023	133.93	136.14	132.60	135.47
7658	NASDAQ	WIRE	Tue, Jan 3, 2023	138.97	139.21	132.32	133.42
7657	NASDAQ	WIRE	Fri, Dec 30, 2022	138.53	139.12	136.48	137.56
7656	NASDAQ	WIRE	Thu, Dec 29, 2022	139.48	140.42	139.02	139.71
7655	NASDAQ	WIRE	Wed, Dec 28, 2022	141.13	143.38	138.06	138.13
7654	NASDAQ	WIRE	Tue, Dec 27, 2022	141.16	143.13	139.61	140.78
7653	NASDAQ	WIRE	Fri, Dec 23, 2022	140.96	142.15	139.61	141.07
7652	NASDAQ	WIRE	Thu, Dec 22, 2022	140.35	140.35	135.83	139.93
7651	NASDAQ	WIRE	Wed, Dec 21, 2022	142.72	142.72	140.17	142.06
7650	NASDAQ	WIRE	Tue, Dec 20, 2022	137.18	141.58	136.34	140.55
7649	NASDAQ	WIRE	Mon, Dec 19, 2022	140.25	140.97	135.49	136.90
7648	NASDAQ	WIRE	Fri, Dec 16, 2022	135.92	141.32	135.90	139.63
7647	NASDAQ	WIRE	Thu, Dec 15, 2022	142.21	142.68	133.75	139.06
7646	NASDAQ	WIRE	Wed, Dec 14, 2022	143.69	146.94	141.96	143.17
7645	NASDAQ	WIRE	Tue, Dec 13, 2022	146.55	149.62	143.34	143.64
7644	NASDAQ	WIRE	Mon, Dec 12, 2022	140.02	143.97	139.10	143.04
7643	NASDAQ	WIRE	Fri, Dec 9, 2022	140.50	141.85	139.97	140.17
7642	NASDAQ	WIRE	Thu, Dec 8, 2022	142.75	143.20	139.95	140.25
7641	NASDAQ	WIRE	Wed, Dec 7, 2022	139.78	142.91	139.55	141.54
7640	NASDAQ	WIRE	Tue, Dec 6, 2022	140.59	142.08	136.70	139.73
7639	NASDAQ	WIRE	Mon, Dec 5, 2022	146.80	147.75	137.28	138.77
7638	NASDAQ	WIRE	Fri, Dec 2, 2022	147.43	149.24	146.36	146.81
7637	NASDAQ	WIRE	Thu, Dec 1, 2022	145.73	151.16	144.34	149.27
7636	NASDAQ	WIRE	Wed, Nov 30, 2022	144.25	146.11	140.58	146.11
7635	NASDAQ	WIRE	Tue, Nov 29, 2022	144.10	145.77	142.73	144.95
7634	NASDAQ	WIRE	Mon, Nov 28, 2022	147.21	148.00	141.57	143.11
7633	NASDAQ	WIRE	Fri, Nov 25, 2022	148.95	150.44	147.16	148.81
7632	NASDAQ	WIRE	Wed, Nov 23, 2022	148.40	150.66	146.62	149.77
7631	NASDAQ	WIRE	Tue, Nov 22, 2022	148.75	148.75	145.45	148.04
7630	NASDAQ	WIRE	Mon, Nov 21, 2022	142.50	148.32	141.00	147.78
7629	NASDAQ	WIRE	Fri, Nov 18, 2022	150.55	152.98	142.93	143.90
7628	NASDAQ	WIRE	Thu, Nov 17, 2022	141.56	147.65	140.01	147.04
7627	NASDAQ	WIRE	Wed, Nov 16, 2022	149.85	150.35	144.01	144.39
7626	NASDAQ	WIRE	Tue, Nov 15, 2022	153.76	155.36	150.19	151.93
7625	NASDAQ	WIRE	Mon, Nov 14, 2022	149.46	154.06	146.80	150.30
7624	NASDAQ	WIRE	Fri, Nov 11, 2022	146.48	151.40	145.25	150.82
7623	NASDAQ	WIRE	Thu, Nov 10, 2022	145.00	147.77	143.26	146.26
7622	NASDAQ	WIRE	Wed, Nov 9, 2022	140.79	144.75	139.19	139.60
7621	NASDAQ	WIRE	Tue, Nov 8, 2022	143.63	144.37	140.92	141.96
7620	NASDAQ	WIRE	Mon, Nov 7, 2022	140.67	144.74	140.67	143.03
7619	NASDAQ	WIRE	Fri, Nov 4, 2022	136.60	139.40	135.62	139.28
7618	NASDAQ	WIRE	Thu, Nov 3, 2022	131.98	137.48	130.52	133.70
7617	NASDAQ	WIRE	Wed, Nov 2, 2022	139.08	139.68	133.29	133.51
7616	NASDAQ	WIRE	Tue, Nov 1, 2022	138.43	140.43	135.31	138.71
7615	NASDAQ	WIRE	Mon, Oct 31, 2022	136.50	138.53	134.68	137.59
7614	NASDAQ	WIRE	Fri, Oct 28, 2022	139.79	140.80	133.87	134.73
7613	NASDAQ	WIRE	Thu, Oct 27, 2022	145.00	146.91	137.27	139.03
7612	NASDAQ	WIRE	Wed, Oct 26, 2022	141.20	149.50	136.46	142.46
7611	NASDAQ	WIRE	Tue, Oct 25, 2022	134.44	139.01	130.04	135.81
7610	NASDAQ	WIRE	Mon, Oct 24, 2022	129.77	136.99	128.56	135.23
7609	NASDAQ	WIRE	Fri, Oct 21, 2022	126.55	130.55	125.85	129.91
7608	NASDAQ	WIRE	Thu, Oct 20, 2022	129.83	130.63	123.40	125.33
7607	NASDAQ	WIRE	Wed, Oct 19, 2022	126.21	129.56	124.74	128.46
7606	NASDAQ	WIRE	Tue, Oct 18, 2022	129.83	131.24	126.08	126.58
7605	NASDAQ	WIRE	Mon, Oct 17, 2022	123.29	126.71	123.17	125.73
7604	NASDAQ	WIRE	Fri, Oct 14, 2022	131.78	133.47	119.38	119.78
7603	NASDAQ	WIRE	Thu, Oct 13, 2022	126.21	132.99	124.50	131.19
7602	NASDAQ	WIRE	Wed, Oct 12, 2022	132.24	132.24	128.81	128.94
7601	NASDAQ	WIRE	Tue, Oct 11, 2022	131.70	136.92	129.73	131.59
7600	NASDAQ	WIRE	Mon, Oct 10, 2022	124.66	133.37	124.66	131.90
7599	NASDAQ	WIRE	Fri, Oct 7, 2022	126.26	126.26	123.23	123.89
7598	NASDAQ	WIRE	Thu, Oct 6, 2022	122.90	126.39	122.10	126.26
7597	NASDAQ	WIRE	Wed, Oct 5, 2022	122.93	124.11	120.51	123.88
7596	NASDAQ	WIRE	Tue, Oct 4, 2022	123.76	124.00	121.14	123.61
7595	NASDAQ	WIRE	Mon, Oct 3, 2022	117.33	123.11	116.17	121.14
7594	NASDAQ	WIRE	Fri, Sep 30, 2022	118.22	118.55	114.81	115.54
7593	NASDAQ	WIRE	Thu, Sep 29, 2022	116.06	117.38	112.45	117.22
7592	NASDAQ	WIRE	Wed, Sep 28, 2022	113.90	118.51	113.61	117.12
7591	NASDAQ	WIRE	Tue, Sep 27, 2022	115.40	115.78	111.42	113.83
7590	NASDAQ	WIRE	Mon, Sep 26, 2022	112.80	115.64	112.60	113.37
7589	NASDAQ	WIRE	Fri, Sep 23, 2022	110.81	113.74	108.53	113.43
7588	NASDAQ	WIRE	Thu, Sep 22, 2022	115.65	116.05	112.93	113.37
7587	NASDAQ	WIRE	Wed, Sep 21, 2022	120.72	120.88	114.45	114.75
7586	NASDAQ	WIRE	Tue, Sep 20, 2022	119.67	119.84	114.50	118.95
7585	NASDAQ	WIRE	Mon, Sep 19, 2022	117.43	122.25	116.95	120.33
7584	NASDAQ	WIRE	Fri, Sep 16, 2022	116.60	118.57	113.85	118.21
7583	NASDAQ	WIRE	Thu, Sep 15, 2022	117.65	122.59	117.65	119.38
7582	NASDAQ	WIRE	Wed, Sep 14, 2022	118.08	119.19	114.46	118.85
7581	NASDAQ	WIRE	Tue, Sep 13, 2022	123.00	123.80	117.49	117.77
7580	NASDAQ	WIRE	Mon, Sep 12, 2022	128.38	128.38	125.61	126.22
7579	NASDAQ	WIRE	Fri, Sep 9, 2022	124.64	128.26	124.64	127.34
7578	NASDAQ	WIRE	Thu, Sep 8, 2022	124.14	125.12	118.39	123.01
7577	NASDAQ	WIRE	Wed, Sep 7, 2022	124.75	127.71	124.41	125.54
7576	NASDAQ	WIRE	Tue, Sep 6, 2022	127.65	128.00	124.41	125.37
7575	NASDAQ	WIRE	Fri, Sep 2, 2022	131.07	131.66	125.44	126.38
7574	NASDAQ	WIRE	Thu, Sep 1, 2022	128.63	130.21	126.49	129.88
7573	NASDAQ	WIRE	Wed, Aug 31, 2022	133.37	133.41	129.52	130.10
7572	NASDAQ	WIRE	Tue, Aug 30, 2022	139.19	139.19	131.58	133.11
7571	NASDAQ	WIRE	Mon, Aug 29, 2022	141.20	141.28	138.48	139.63
7570	NASDAQ	WIRE	Fri, Aug 26, 2022	146.85	147.79	140.33	141.40
7569	NASDAQ	WIRE	Thu, Aug 25, 2022	144.66	147.87	144.00	146.95
7568	NASDAQ	WIRE	Wed, Aug 24, 2022	141.15	143.40	139.72	142.24
7567	NASDAQ	WIRE	Tue, Aug 23, 2022	144.09	146.00	139.57	140.50
7566	NASDAQ	WIRE	Mon, Aug 22, 2022	139.06	143.77	139.06	141.96
7565	NASDAQ	WIRE	Fri, Aug 19, 2022	141.11	142.77	139.89	140.67
7564	NASDAQ	WIRE	Thu, Aug 18, 2022	136.05	146.98	135.35	143.73
7563	NASDAQ	WIRE	Wed, Aug 17, 2022	131.22	134.88	130.45	134.53
7562	NASDAQ	WIRE	Tue, Aug 16, 2022	130.26	135.73	130.26	132.76
7561	NASDAQ	WIRE	Mon, Aug 15, 2022	130.37	132.55	129.51	131.34
7560	NASDAQ	WIRE	Fri, Aug 12, 2022	129.44	132.49	127.97	131.04
7559	NASDAQ	WIRE	Thu, Aug 11, 2022	126.88	129.18	125.11	128.11
7558	NASDAQ	WIRE	Wed, Aug 10, 2022	123.00	126.33	121.84	124.98
7557	NASDAQ	WIRE	Tue, Aug 9, 2022	121.77	122.48	119.82	120.75
7556	NASDAQ	WIRE	Mon, Aug 8, 2022	118.91	123.52	118.15	122.89
7555	NASDAQ	WIRE	Fri, Aug 5, 2022	119.30	121.00	116.58	119.09
7554	NASDAQ	WIRE	Thu, Aug 4, 2022	122.00	123.81	120.04	120.82
7553	NASDAQ	WIRE	Wed, Aug 3, 2022	123.44	124.51	120.02	122.00
7552	NASDAQ	WIRE	Tue, Aug 2, 2022	132.59	134.32	120.59	120.78
7551	NASDAQ	WIRE	Mon, Aug 1, 2022	138.40	141.13	135.93	138.23
7550	NASDAQ	WIRE	Fri, Jul 29, 2022	136.70	141.62	136.70	138.47
7549	NASDAQ	WIRE	Thu, Jul 28, 2022	134.26	139.51	132.74	136.78
7548	NASDAQ	WIRE	Wed, Jul 27, 2022	124.73	132.11	124.61	131.08
7547	NASDAQ	WIRE	Tue, Jul 26, 2022	117.28	127.68	116.49	122.50
7546	NASDAQ	WIRE	Mon, Jul 25, 2022	109.01	112.41	109.00	110.75
7545	NASDAQ	WIRE	Fri, Jul 22, 2022	113.59	113.75	108.32	109.33
7544	NASDAQ	WIRE	Thu, Jul 21, 2022	117.27	117.27	111.61	113.44
7543	NASDAQ	WIRE	Wed, Jul 20, 2022	113.97	117.85	112.76	117.23
7542	NASDAQ	WIRE	Tue, Jul 19, 2022	110.44	114.35	110.12	113.72
7541	NASDAQ	WIRE	Mon, Jul 18, 2022	106.64	109.25	105.43	107.80
7540	NASDAQ	WIRE	Fri, Jul 15, 2022	103.66	105.16	100.66	105.06
7539	NASDAQ	WIRE	Thu, Jul 14, 2022	101.80	101.80	96.96	101.53
7538	NASDAQ	WIRE	Wed, Jul 13, 2022	102.16	104.82	101.25	103.43
7537	NASDAQ	WIRE	Tue, Jul 12, 2022	102.43	106.25	101.74	104.31
7536	NASDAQ	WIRE	Mon, Jul 11, 2022	102.80	104.34	102.20	102.55
7535	NASDAQ	WIRE	Fri, Jul 8, 2022	106.09	106.53	102.27	104.03
7534	NASDAQ	WIRE	Thu, Jul 7, 2022	99.90	106.41	99.44	105.48
7533	NASDAQ	WIRE	Wed, Jul 6, 2022	97.89	99.29	94.39	98.44
7532	NASDAQ	WIRE	Tue, Jul 5, 2022	100.51	100.98	95.22	97.47
7531	NASDAQ	WIRE	Fri, Jul 1, 2022	102.91	106.58	100.37	102.11
7530	NASDAQ	WIRE	Thu, Jun 30, 2022	103.02	106.45	102.46	103.92
7529	NASDAQ	WIRE	Wed, Jun 29, 2022	108.20	108.20	101.70	104.58
7528	NASDAQ	WIRE	Tue, Jun 28, 2022	110.94	112.60	108.74	108.74
7527	NASDAQ	WIRE	Mon, Jun 27, 2022	108.37	112.55	107.75	110.47
7526	NASDAQ	WIRE	Fri, Jun 24, 2022	104.81	109.33	104.28	107.58
7525	NASDAQ	WIRE	Thu, Jun 23, 2022	106.91	107.80	101.20	103.58
7524	NASDAQ	WIRE	Wed, Jun 22, 2022	105.72	107.97	102.28	107.48
7523	NASDAQ	WIRE	Tue, Jun 21, 2022	109.09	111.25	106.81	107.47
7522	NASDAQ	WIRE	Fri, Jun 17, 2022	112.05	112.72	108.96	109.18
7521	NASDAQ	WIRE	Thu, Jun 16, 2022	119.16	119.40	107.01	109.71
7520	NASDAQ	WIRE	Wed, Jun 15, 2022	124.67	126.26	118.89	122.37
7519	NASDAQ	WIRE	Tue, Jun 14, 2022	120.31	124.38	119.93	123.86
7518	NASDAQ	WIRE	Mon, Jun 13, 2022	127.82	129.55	118.49	119.93
7517	NASDAQ	WIRE	Fri, Jun 10, 2022	132.45	136.90	131.06	132.33
7516	NASDAQ	WIRE	Thu, Jun 9, 2022	141.32	141.70	136.00	136.08
7515	NASDAQ	WIRE	Wed, Jun 8, 2022	145.28	146.27	142.41	142.84
7514	NASDAQ	WIRE	Tue, Jun 7, 2022	142.58	146.83	140.17	146.03
7513	NASDAQ	WIRE	Mon, Jun 6, 2022	137.31	146.48	136.49	143.36
7512	NASDAQ	WIRE	Fri, Jun 3, 2022	132.15	135.25	129.08	134.92
7511	NASDAQ	WIRE	Thu, Jun 2, 2022	125.72	134.60	125.70	133.49
7510	NASDAQ	WIRE	Wed, Jun 1, 2022	125.50	126.14	122.58	125.01
7509	NASDAQ	WIRE	Tue, May 31, 2022	126.61	126.68	124.03	125.02
7508	NASDAQ	WIRE	Fri, May 27, 2022	124.07	127.66	124.07	126.97
7507	NASDAQ	WIRE	Thu, May 26, 2022	120.67	125.00	120.67	123.87
7506	NASDAQ	WIRE	Wed, May 25, 2022	118.28	121.63	118.00	119.92
7505	NASDAQ	WIRE	Tue, May 24, 2022	118.19	119.49	114.65	118.60
7504	NASDAQ	WIRE	Mon, May 23, 2022	121.73	123.05	118.35	119.19
7503	NASDAQ	WIRE	Fri, May 20, 2022	125.61	125.61	118.69	120.32
7502	NASDAQ	WIRE	Thu, May 19, 2022	123.32	126.13	122.81	123.72
7501	NASDAQ	WIRE	Wed, May 18, 2022	126.59	128.04	122.78	124.99
7500	NASDAQ	WIRE	Tue, May 17, 2022	127.45	129.73	126.55	129.31
7499	NASDAQ	WIRE	Mon, May 16, 2022	127.67	127.92	122.55	124.49
7498	NASDAQ	WIRE	Fri, May 13, 2022	126.20	130.48	125.26	127.41
7497	NASDAQ	WIRE	Thu, May 12, 2022	120.50	124.84	119.22	124.68
7496	NASDAQ	WIRE	Wed, May 11, 2022	125.90	127.47	121.10	121.87
7495	NASDAQ	WIRE	Tue, May 10, 2022	127.58	129.00	122.03	125.63
7494	NASDAQ	WIRE	Mon, May 9, 2022	126.28	129.23	124.24	125.13
7493	NASDAQ	WIRE	Fri, May 6, 2022	130.10	130.10	121.55	128.61
7492	NASDAQ	WIRE	Thu, May 5, 2022	131.15	134.00	127.04	130.07
7491	NASDAQ	WIRE	Wed, May 4, 2022	125.85	134.90	125.48	134.08
7490	NASDAQ	WIRE	Tue, May 3, 2022	116.86	124.45	116.81	123.45
7489	NASDAQ	WIRE	Mon, May 2, 2022	115.45	117.42	112.11	117.40
7488	NASDAQ	WIRE	Fri, Apr 29, 2022	114.10	117.25	109.75	112.81
7487	NASDAQ	WIRE	Thu, Apr 28, 2022	107.84	111.29	105.61	110.79
7486	NASDAQ	WIRE	Wed, Apr 27, 2022	105.06	107.62	104.73	106.00
7485	NASDAQ	WIRE	Tue, Apr 26, 2022	106.02	107.77	103.41	104.77
7484	NASDAQ	WIRE	Mon, Apr 25, 2022	103.73	107.54	102.03	107.24
7483	NASDAQ	WIRE	Fri, Apr 22, 2022	109.00	109.65	104.63	105.04
7482	NASDAQ	WIRE	Thu, Apr 21, 2022	113.46	114.94	108.55	109.35
7481	NASDAQ	WIRE	Wed, Apr 20, 2022	112.71	114.28	111.37	113.03
7480	NASDAQ	WIRE	Tue, Apr 19, 2022	108.76	111.98	108.70	111.81
7479	NASDAQ	WIRE	Mon, Apr 18, 2022	106.55	109.42	106.55	108.49
7478	NASDAQ	WIRE	Thu, Apr 14, 2022	109.21	110.94	105.99	106.68
7477	NASDAQ	WIRE	Wed, Apr 13, 2022	105.52	109.65	105.52	109.21
7476	NASDAQ	WIRE	Tue, Apr 12, 2022	105.55	108.08	105.31	105.47
7475	NASDAQ	WIRE	Mon, Apr 11, 2022	106.00	107.36	103.93	104.34
7474	NASDAQ	WIRE	Fri, Apr 8, 2022	106.20	110.00	106.17	106.73
7473	NASDAQ	WIRE	Thu, Apr 7, 2022	106.80	108.64	103.69	106.55
7472	NASDAQ	WIRE	Wed, Apr 6, 2022	110.00	110.04	106.29	107.00
7471	NASDAQ	WIRE	Tue, Apr 5, 2022	114.08	115.03	110.67	110.75
7470	NASDAQ	WIRE	Mon, Apr 4, 2022	118.97	119.81	113.69	114.57
7469	NASDAQ	WIRE	Fri, Apr 1, 2022	115.07	118.27	113.22	118.14
7468	NASDAQ	WIRE	Thu, Mar 31, 2022	118.44	120.10	113.49	114.07
7467	NASDAQ	WIRE	Wed, Mar 30, 2022	123.87	124.52	117.17	118.34
7466	NASDAQ	WIRE	Tue, Mar 29, 2022	120.33	124.00	120.33	123.47
7465	NASDAQ	WIRE	Mon, Mar 28, 2022	123.09	123.12	115.88	118.71
7464	NASDAQ	WIRE	Fri, Mar 25, 2022	128.07	128.20	122.27	123.13
7463	NASDAQ	WIRE	Thu, Mar 24, 2022	129.18	129.48	126.40	128.08
7462	NASDAQ	WIRE	Wed, Mar 23, 2022	131.00	132.25	127.79	128.15
7461	NASDAQ	WIRE	Tue, Mar 22, 2022	131.44	134.00	130.33	131.92
7460	NASDAQ	WIRE	Mon, Mar 21, 2022	135.34	137.25	129.75	130.68
7459	NASDAQ	WIRE	Fri, Mar 18, 2022	129.32	135.85	127.96	135.48
7458	NASDAQ	WIRE	Thu, Mar 17, 2022	126.98	129.98	126.83	128.93
7457	NASDAQ	WIRE	Wed, Mar 16, 2022	123.75	126.45	122.13	126.03
7456	NASDAQ	WIRE	Tue, Mar 15, 2022	121.38	122.89	120.03	122.64
7455	NASDAQ	WIRE	Mon, Mar 14, 2022	125.63	126.00	117.19	120.56
7454	NASDAQ	WIRE	Fri, Mar 11, 2022	125.08	128.00	124.76	125.44
7453	NASDAQ	WIRE	Thu, Mar 10, 2022	119.99	124.88	119.76	124.76
7452	NASDAQ	WIRE	Wed, Mar 9, 2022	119.30	122.85	118.49	122.50
7451	NASDAQ	WIRE	Tue, Mar 8, 2022	116.38	120.92	115.32	116.51
7450	NASDAQ	WIRE	Mon, Mar 7, 2022	114.44	119.21	114.38	116.48
7449	NASDAQ	WIRE	Fri, Mar 4, 2022	114.60	115.92	113.08	114.63
7448	NASDAQ	WIRE	Thu, Mar 3, 2022	117.48	118.42	114.25	116.49
7447	NASDAQ	WIRE	Wed, Mar 2, 2022	114.41	118.47	114.33	117.48
7446	NASDAQ	WIRE	Tue, Mar 1, 2022	117.52	118.46	111.68	113.46
7445	NASDAQ	WIRE	Mon, Feb 28, 2022	119.78	120.00	115.02	116.42
7444	NASDAQ	WIRE	Fri, Feb 25, 2022	116.40	121.84	115.22	121.72
7443	NASDAQ	WIRE	Thu, Feb 24, 2022	108.79	116.74	108.00	116.39
7442	NASDAQ	WIRE	Wed, Feb 23, 2022	113.00	116.64	112.73	113.04
7441	NASDAQ	WIRE	Tue, Feb 22, 2022	112.80	117.07	110.51	111.78
7440	NASDAQ	WIRE	Fri, Feb 18, 2022	108.47	114.91	108.13	112.54
7439	NASDAQ	WIRE	Thu, Feb 17, 2022	107.01	108.51	105.04	106.71
7438	NASDAQ	WIRE	Wed, Feb 16, 2022	120.60	121.29	105.12	105.63
7437	NASDAQ	WIRE	Tue, Feb 15, 2022	116.63	118.03	115.20	117.96
7436	NASDAQ	WIRE	Mon, Feb 14, 2022	111.20	115.78	111.19	114.01
7435	NASDAQ	WIRE	Fri, Feb 11, 2022	115.97	116.70	110.06	110.81
7434	NASDAQ	WIRE	Thu, Feb 10, 2022	119.53	121.73	114.84	115.61
7433	NASDAQ	WIRE	Wed, Feb 9, 2022	118.00	122.48	118.00	122.20
7432	NASDAQ	WIRE	Tue, Feb 8, 2022	111.66	118.12	111.66	117.80
7431	NASDAQ	WIRE	Mon, Feb 7, 2022	111.82	113.04	110.73	111.98
7430	NASDAQ	WIRE	Fri, Feb 4, 2022	112.59	113.64	110.11	112.38
7429	NASDAQ	WIRE	Thu, Feb 3, 2022	112.31	115.62	112.03	112.99
7428	NASDAQ	WIRE	Wed, Feb 2, 2022	116.00	116.11	112.42	115.00
7427	NASDAQ	WIRE	Tue, Feb 1, 2022	114.00	114.94	111.46	114.31
7426	NASDAQ	WIRE	Mon, Jan 31, 2022	105.59	112.78	105.38	112.69
7425	NASDAQ	WIRE	Fri, Jan 28, 2022	106.03	106.95	100.84	105.47
7424	NASDAQ	WIRE	Thu, Jan 27, 2022	109.13	112.09	105.20	105.75
7423	NASDAQ	WIRE	Wed, Jan 26, 2022	112.50	114.63	107.36	108.68
7422	NASDAQ	WIRE	Tue, Jan 25, 2022	111.91	113.95	108.02	110.69
7421	NASDAQ	WIRE	Mon, Jan 24, 2022	109.67	114.98	108.34	114.25
7420	NASDAQ	WIRE	Fri, Jan 21, 2022	113.49	118.03	112.12	113.43
7419	NASDAQ	WIRE	Thu, Jan 20, 2022	117.37	121.37	115.18	115.42
7418	NASDAQ	WIRE	Wed, Jan 19, 2022	121.32	121.32	115.80	116.06
7417	NASDAQ	WIRE	Tue, Jan 18, 2022	126.77	126.77	120.12	120.32
7416	NASDAQ	WIRE	Fri, Jan 14, 2022	128.45	129.18	125.87	128.69
7415	NASDAQ	WIRE	Thu, Jan 13, 2022	133.37	135.15	128.86	129.58
7414	NASDAQ	WIRE	Wed, Jan 12, 2022	133.27	135.11	131.12	131.95
7413	NASDAQ	WIRE	Tue, Jan 11, 2022	129.17	132.06	126.11	131.89
7412	NASDAQ	WIRE	Mon, Jan 10, 2022	127.34	128.65	125.02	128.51
7411	NASDAQ	WIRE	Fri, Jan 7, 2022	138.00	138.10	128.76	128.97
7410	NASDAQ	WIRE	Thu, Jan 6, 2022	136.31	138.15	133.78	136.90
7409	NASDAQ	WIRE	Wed, Jan 5, 2022	141.96	142.13	136.51	136.54
7408	NASDAQ	WIRE	Tue, Jan 4, 2022	141.34	145.15	141.34	141.71
7407	NASDAQ	WIRE	Mon, Jan 3, 2022	144.37	145.84	140.33	140.99
7406	NASDAQ	WIRE	Fri, Dec 31, 2021	141.79	143.63	140.23	143.10
7405	NASDAQ	WIRE	Thu, Dec 30, 2021	143.68	144.77	141.77	142.31
7404	NASDAQ	WIRE	Wed, Dec 29, 2021	142.94	143.82	139.82	143.13
7403	NASDAQ	WIRE	Tue, Dec 28, 2021	146.68	148.84	141.03	141.64
7402	NASDAQ	WIRE	Mon, Dec 27, 2021	141.03	146.92	139.58	146.68
7401	NASDAQ	WIRE	Thu, Dec 23, 2021	137.38	139.47	136.00	138.65
7400	NASDAQ	WIRE	Wed, Dec 22, 2021	133.59	137.42	133.55	137.38
7399	NASDAQ	WIRE	Tue, Dec 21, 2021	133.43	134.57	129.41	133.39
7398	NASDAQ	WIRE	Mon, Dec 20, 2021	127.00	132.49	125.62	132.05
7397	NASDAQ	WIRE	Fri, Dec 17, 2021	131.28	134.34	128.80	129.91
7396	NASDAQ	WIRE	Thu, Dec 16, 2021	137.35	138.65	131.53	132.04
7395	NASDAQ	WIRE	Wed, Dec 15, 2021	129.10	136.00	129.03	135.78
7394	NASDAQ	WIRE	Tue, Dec 14, 2021	127.32	130.68	123.65	129.67
7393	NASDAQ	WIRE	Mon, Dec 13, 2021	129.50	131.79	127.26	127.45
7392	NASDAQ	WIRE	Fri, Dec 10, 2021	129.75	130.43	126.11	128.48
7391	NASDAQ	WIRE	Thu, Dec 9, 2021	131.17	131.17	126.35	126.58
7390	NASDAQ	WIRE	Wed, Dec 8, 2021	134.60	135.85	131.27	131.65
7389	NASDAQ	WIRE	Tue, Dec 7, 2021	132.92	136.46	131.71	134.58
7388	NASDAQ	WIRE	Mon, Dec 6, 2021	139.81	140.99	126.63	129.85
7387	NASDAQ	WIRE	Fri, Dec 3, 2021	146.60	147.98	139.37	140.54
7386	NASDAQ	WIRE	Thu, Dec 2, 2021	141.30	147.37	139.35	146.60
7385	NASDAQ	WIRE	Wed, Dec 1, 2021	144.07	146.71	141.18	141.29
7384	NASDAQ	WIRE	Tue, Nov 30, 2021	140.75	143.30	138.31	140.46
7383	NASDAQ	WIRE	Mon, Nov 29, 2021	143.35	145.50	139.47	143.31
7382	NASDAQ	WIRE	Fri, Nov 26, 2021	143.90	145.37	132.60	138.78
7381	NASDAQ	WIRE	Wed, Nov 24, 2021	145.71	150.25	144.26	147.90
7380	NASDAQ	WIRE	Tue, Nov 23, 2021	147.19	151.64	145.69	147.98
7379	NASDAQ	WIRE	Mon, Nov 22, 2021	145.57	151.00	145.36	147.35
7378	NASDAQ	WIRE	Fri, Nov 19, 2021	146.67	147.93	144.16	144.70
7377	NASDAQ	WIRE	Thu, Nov 18, 2021	147.35	148.44	144.51	147.61
7376	NASDAQ	WIRE	Wed, Nov 17, 2021	143.87	146.99	143.24	146.63
7375	NASDAQ	WIRE	Tue, Nov 16, 2021	142.63	145.27	139.95	144.23
7374	NASDAQ	WIRE	Mon, Nov 15, 2021	143.99	143.99	141.79	142.63
7373	NASDAQ	WIRE	Fri, Nov 12, 2021	143.31	144.72	141.42	142.99
7372	NASDAQ	WIRE	Thu, Nov 11, 2021	141.85	145.55	140.45	142.36
7371	NASDAQ	WIRE	Wed, Nov 10, 2021	140.75	144.79	140.00	141.00
7370	NASDAQ	WIRE	Tue, Nov 9, 2021	138.00	142.71	137.30	142.00
7369	NASDAQ	WIRE	Mon, Nov 8, 2021	141.61	143.09	136.71	137.29
7368	NASDAQ	WIRE	Fri, Nov 5, 2021	138.36	142.60	137.92	139.91
7367	NASDAQ	WIRE	Thu, Nov 4, 2021	139.14	142.00	136.62	137.41
7366	NASDAQ	WIRE	Wed, Nov 3, 2021	140.22	141.63	137.69	139.00
7365	NASDAQ	WIRE	Tue, Nov 2, 2021	140.22	142.68	137.13	140.02
7364	NASDAQ	WIRE	Mon, Nov 1, 2021	136.75	140.50	133.22	140.22
7363	NASDAQ	WIRE	Fri, Oct 29, 2021	132.76	136.69	132.20	134.06
7362	NASDAQ	WIRE	Thu, Oct 28, 2021	122.03	131.65	122.03	131.61
7361	NASDAQ	WIRE	Wed, Oct 27, 2021	131.00	131.00	120.57	122.94
7360	NASDAQ	WIRE	Tue, Oct 26, 2021	118.77	119.72	113.20	115.33
7359	NASDAQ	WIRE	Mon, Oct 25, 2021	114.62	118.63	114.05	116.86
7358	NASDAQ	WIRE	Fri, Oct 22, 2021	109.81	113.30	109.81	112.89
7357	NASDAQ	WIRE	Thu, Oct 21, 2021	110.65	111.29	108.71	109.40
7356	NASDAQ	WIRE	Wed, Oct 20, 2021	110.24	111.21	108.77	110.65
7355	NASDAQ	WIRE	Tue, Oct 19, 2021	113.70	113.88	109.92	110.47
7354	NASDAQ	WIRE	Mon, Oct 18, 2021	111.37	112.53	108.35	112.31
7353	NASDAQ	WIRE	Fri, Oct 15, 2021	109.04	113.50	108.00	110.69
7352	NASDAQ	WIRE	Thu, Oct 14, 2021	104.69	107.76	103.41	107.73
7351	NASDAQ	WIRE	Wed, Oct 13, 2021	104.06	105.43	102.12	103.37
7350	NASDAQ	WIRE	Tue, Oct 12, 2021	103.43	104.32	102.30	103.74
7349	NASDAQ	WIRE	Mon, Oct 11, 2021	102.25	104.31	102.25	102.98
7348	NASDAQ	WIRE	Fri, Oct 8, 2021	104.08	105.17	101.38	101.47
7347	NASDAQ	WIRE	Thu, Oct 7, 2021	101.01	104.40	100.00	104.05
7346	NASDAQ	WIRE	Wed, Oct 6, 2021	97.13	98.79	95.83	98.50
7345	NASDAQ	WIRE	Tue, Oct 5, 2021	95.93	97.97	95.93	97.63
7344	NASDAQ	WIRE	Mon, Oct 4, 2021	95.12	97.50	95.00	95.85
7343	NASDAQ	WIRE	Fri, Oct 1, 2021	94.69	96.63	92.15	95.05
7342	NASDAQ	WIRE	Thu, Sep 30, 2021	99.51	100.69	94.69	94.83
7341	NASDAQ	WIRE	Wed, Sep 29, 2021	99.42	100.29	98.55	99.24
7340	NASDAQ	WIRE	Tue, Sep 28, 2021	99.89	100.50	96.31	98.65
7339	NASDAQ	WIRE	Mon, Sep 27, 2021	98.59	102.23	97.98	100.97
7338	NASDAQ	WIRE	Fri, Sep 24, 2021	93.88	97.89	93.02	97.29
7337	NASDAQ	WIRE	Thu, Sep 23, 2021	92.66	94.88	92.13	94.20
7336	NASDAQ	WIRE	Wed, Sep 22, 2021	89.00	93.55	89.00	91.01
7335	NASDAQ	WIRE	Tue, Sep 21, 2021	85.24	88.36	85.20	88.00
7334	NASDAQ	WIRE	Mon, Sep 20, 2021	82.78	84.93	82.00	84.89
7333	NASDAQ	WIRE	Fri, Sep 17, 2021	84.49	85.24	83.46	84.60
7332	NASDAQ	WIRE	Thu, Sep 16, 2021	88.35	89.00	84.82	84.85
7331	NASDAQ	WIRE	Wed, Sep 15, 2021	84.00	87.07	83.39	86.98
7330	NASDAQ	WIRE	Tue, Sep 14, 2021	85.27	85.27	83.42	83.53
7329	NASDAQ	WIRE	Mon, Sep 13, 2021	85.38	85.44	83.37	85.15
7328	NASDAQ	WIRE	Fri, Sep 10, 2021	86.69	86.69	84.77	84.90
7327	NASDAQ	WIRE	Thu, Sep 9, 2021	85.18	86.89	84.79	86.16
7326	NASDAQ	WIRE	Wed, Sep 8, 2021	84.90	85.66	84.09	85.42
7325	NASDAQ	WIRE	Tue, Sep 7, 2021	84.76	85.78	84.33	85.36
7324	NASDAQ	WIRE	Fri, Sep 3, 2021	86.06	86.26	84.60	85.10
7323	NASDAQ	WIRE	Thu, Sep 2, 2021	85.19	85.56	84.76	85.11
7322	NASDAQ	WIRE	Wed, Sep 1, 2021	84.95	86.38	84.01	85.01
7321	NASDAQ	WIRE	Tue, Aug 31, 2021	86.25	86.25	84.96	85.01
7320	NASDAQ	WIRE	Mon, Aug 30, 2021	86.99	87.20	85.90	86.06
7319	NASDAQ	WIRE	Fri, Aug 27, 2021	85.31	87.10	85.31	86.73
7318	NASDAQ	WIRE	Thu, Aug 26, 2021	87.02	87.02	84.90	85.02
7317	NASDAQ	WIRE	Wed, Aug 25, 2021	86.89	87.49	86.32	86.45
7316	NASDAQ	WIRE	Tue, Aug 24, 2021	85.90	87.23	85.84	86.75
7315	NASDAQ	WIRE	Mon, Aug 23, 2021	86.52	86.66	85.34	86.42
7314	NASDAQ	WIRE	Fri, Aug 20, 2021	83.99	86.23	83.95	85.59
7313	NASDAQ	WIRE	Thu, Aug 19, 2021	83.70	84.69	82.91	84.20
7312	NASDAQ	WIRE	Wed, Aug 18, 2021	85.50	86.27	84.54	84.60
7311	NASDAQ	WIRE	Tue, Aug 17, 2021	86.69	86.69	84.63	85.50
7310	NASDAQ	WIRE	Mon, Aug 16, 2021	87.68	88.61	86.70	87.38
7309	NASDAQ	WIRE	Fri, Aug 13, 2021	89.00	89.31	86.91	87.88
7308	NASDAQ	WIRE	Thu, Aug 12, 2021	88.44	89.34	86.84	88.56
7307	NASDAQ	WIRE	Wed, Aug 11, 2021	87.25	88.30	86.12	88.26
7306	NASDAQ	WIRE	Tue, Aug 10, 2021	86.95	87.68	85.65	86.62
7305	NASDAQ	WIRE	Mon, Aug 9, 2021	85.94	85.99	84.99	85.76
7304	NASDAQ	WIRE	Fri, Aug 6, 2021	85.00	86.06	84.42	85.97
7303	NASDAQ	WIRE	Thu, Aug 5, 2021	82.30	84.86	82.30	84.53
7302	NASDAQ	WIRE	Wed, Aug 4, 2021	78.92	81.99	78.88	81.72
7301	NASDAQ	WIRE	Tue, Aug 3, 2021	80.19	80.28	78.59	79.39
7300	NASDAQ	WIRE	Mon, Aug 2, 2021	79.43	80.33	77.98	78.36
7299	NASDAQ	WIRE	Fri, Jul 30, 2021	79.66	80.70	77.96	78.43
7298	NASDAQ	WIRE	Thu, Jul 29, 2021	80.34	81.08	79.30	80.00
7297	NASDAQ	WIRE	Wed, Jul 28, 2021	88.05	88.05	78.20	79.01
7296	NASDAQ	WIRE	Tue, Jul 27, 2021	70.02	71.89	69.80	71.42
7295	NASDAQ	WIRE	Mon, Jul 26, 2021	69.72	70.92	69.72	70.48
7294	NASDAQ	WIRE	Fri, Jul 23, 2021	68.41	69.73	67.59	69.70
7293	NASDAQ	WIRE	Thu, Jul 22, 2021	68.52	69.16	66.05	68.10
7292	NASDAQ	WIRE	Wed, Jul 21, 2021	69.06	69.78	68.25	69.24
7291	NASDAQ	WIRE	Tue, Jul 20, 2021	67.14	69.31	67.12	68.40
7290	NASDAQ	WIRE	Mon, Jul 19, 2021	67.33	67.78	65.98	67.07
7289	NASDAQ	WIRE	Fri, Jul 16, 2021	70.13	70.39	68.41	68.49
7288	NASDAQ	WIRE	Thu, Jul 15, 2021	68.25	70.00	68.09	69.68
7287	NASDAQ	WIRE	Wed, Jul 14, 2021	70.51	70.52	68.83	69.12
7286	NASDAQ	WIRE	Tue, Jul 13, 2021	72.30	72.30	70.08	70.19
7285	NASDAQ	WIRE	Mon, Jul 12, 2021	72.43	73.52	71.57	72.01
7284	NASDAQ	WIRE	Fri, Jul 9, 2021	71.61	73.20	70.90	72.82
7283	NASDAQ	WIRE	Thu, Jul 8, 2021	71.00	72.05	70.25	70.48
7282	NASDAQ	WIRE	Wed, Jul 7, 2021	72.79	73.55	71.10	72.52
7281	NASDAQ	WIRE	Tue, Jul 6, 2021	75.09	75.09	72.79	73.00
7280	NASDAQ	WIRE	Fri, Jul 2, 2021	76.34	76.34	74.54	75.25
7279	NASDAQ	WIRE	Thu, Jul 1, 2021	76.09	76.79	75.83	76.11
7278	NASDAQ	WIRE	Wed, Jun 30, 2021	75.41	76.11	75.11	75.79
7277	NASDAQ	WIRE	Tue, Jun 29, 2021	76.11	76.71	75.08	75.55
7276	NASDAQ	WIRE	Mon, Jun 28, 2021	77.89	79.01	75.53	75.84
7275	NASDAQ	WIRE	Fri, Jun 25, 2021	77.60	78.25	77.00	77.25
7274	NASDAQ	WIRE	Thu, Jun 24, 2021	77.34	77.85	76.50	77.52
7273	NASDAQ	WIRE	Wed, Jun 23, 2021	77.73	77.73	76.31	76.98
7272	NASDAQ	WIRE	Tue, Jun 22, 2021	76.72	78.27	75.84	77.35
7271	NASDAQ	WIRE	Mon, Jun 21, 2021	75.00	77.38	74.85	76.88
7270	NASDAQ	WIRE	Fri, Jun 18, 2021	77.48	77.89	74.13	74.45
7269	NASDAQ	WIRE	Thu, Jun 17, 2021	81.95	81.95	78.24	78.84
7268	NASDAQ	WIRE	Wed, Jun 16, 2021	82.40	82.84	81.29	81.96
7267	NASDAQ	WIRE	Tue, Jun 15, 2021	81.93	82.83	81.74	82.83
7266	NASDAQ	WIRE	Mon, Jun 14, 2021	83.04	83.04	81.32	81.69
7265	NASDAQ	WIRE	Fri, Jun 11, 2021	81.74	82.51	81.44	82.34
7264	NASDAQ	WIRE	Thu, Jun 10, 2021	82.31	82.31	81.27	81.55
7263	NASDAQ	WIRE	Wed, Jun 9, 2021	82.71	83.11	81.42	81.88
7262	NASDAQ	WIRE	Tue, Jun 8, 2021	81.91	83.00	80.94	82.72
7261	NASDAQ	WIRE	Mon, Jun 7, 2021	81.55	82.27	81.36	82.01
7260	NASDAQ	WIRE	Fri, Jun 4, 2021	81.61	82.25	80.39	82.10
7259	NASDAQ	WIRE	Thu, Jun 3, 2021	80.85	81.37	80.24	81.25
7258	NASDAQ	WIRE	Wed, Jun 2, 2021	82.90	83.33	81.25	81.47
7257	NASDAQ	WIRE	Tue, Jun 1, 2021	82.92	84.01	82.28	82.93
7256	NASDAQ	WIRE	Fri, May 28, 2021	83.04	83.04	81.55	82.20
7255	NASDAQ	WIRE	Thu, May 27, 2021	81.87	82.96	81.72	82.44
7254	NASDAQ	WIRE	Wed, May 26, 2021	81.29	82.04	80.28	81.37
7253	NASDAQ	WIRE	Tue, May 25, 2021	80.97	82.03	79.57	80.84
7252	NASDAQ	WIRE	Mon, May 24, 2021	80.70	81.48	80.27	81.09
7251	NASDAQ	WIRE	Fri, May 21, 2021	81.13	81.78	80.11	80.61
7250	NASDAQ	WIRE	Thu, May 20, 2021	80.40	80.99	79.51	80.46
7249	NASDAQ	WIRE	Wed, May 19, 2021	80.47	81.41	79.26	80.40
7248	NASDAQ	WIRE	Tue, May 18, 2021	82.42	83.25	81.41	81.41
7247	NASDAQ	WIRE	Mon, May 17, 2021	81.03	82.71	80.49	82.52
7246	NASDAQ	WIRE	Fri, May 14, 2021	80.81	81.57	78.95	81.32
7245	NASDAQ	WIRE	Thu, May 13, 2021	77.89	80.59	77.87	80.50
7244	NASDAQ	WIRE	Wed, May 12, 2021	80.52	80.72	76.70	77.97
7243	NASDAQ	WIRE	Tue, May 11, 2021	79.21	81.08	78.72	80.77
7242	NASDAQ	WIRE	Mon, May 10, 2021	81.98	82.24	80.58	80.59
7241	NASDAQ	WIRE	Fri, May 7, 2021	79.76	81.78	79.11	81.68
7240	NASDAQ	WIRE	Thu, May 6, 2021	78.86	80.17	78.39	80.16
7239	NASDAQ	WIRE	Wed, May 5, 2021	78.23	78.54	76.84	78.29
7238	NASDAQ	WIRE	Tue, May 4, 2021	76.90	78.26	76.22	78.14
7237	NASDAQ	WIRE	Mon, May 3, 2021	75.47	77.23	75.29	76.99
7236	NASDAQ	WIRE	Fri, Apr 30, 2021	74.53	75.07	73.56	74.68
7235	NASDAQ	WIRE	Thu, Apr 29, 2021	75.99	76.73	74.42	75.26
7234	NASDAQ	WIRE	Wed, Apr 28, 2021	76.65	76.94	74.71	75.93
7233	NASDAQ	WIRE	Tue, Apr 27, 2021	75.00	77.00	71.40	74.60
7232	NASDAQ	WIRE	Mon, Apr 26, 2021	71.89	73.70	71.89	72.18
7231	NASDAQ	WIRE	Fri, Apr 23, 2021	70.85	72.55	70.75	71.87
7230	NASDAQ	WIRE	Thu, Apr 22, 2021	71.83	71.91	70.27	70.45
7229	NASDAQ	WIRE	Wed, Apr 21, 2021	69.34	71.81	69.13	71.68
7228	NASDAQ	WIRE	Tue, Apr 20, 2021	70.43	70.94	68.86	69.58
7227	NASDAQ	WIRE	Mon, Apr 19, 2021	70.75	70.96	69.56	70.85
7226	NASDAQ	WIRE	Fri, Apr 16, 2021	72.14	72.35	70.14	70.88
7225	NASDAQ	WIRE	Thu, Apr 15, 2021	71.28	72.18	70.42	72.11
7224	NASDAQ	WIRE	Wed, Apr 14, 2021	68.78	71.21	68.78	70.88
7223	NASDAQ	WIRE	Tue, Apr 13, 2021	68.77	69.91	68.77	69.81
7222	NASDAQ	WIRE	Mon, Apr 12, 2021	69.20	70.04	69.03	69.82
7221	NASDAQ	WIRE	Fri, Apr 9, 2021	67.20	69.07	66.95	68.96
7220	NASDAQ	WIRE	Thu, Apr 8, 2021	67.37	67.77	66.71	67.45
7219	NASDAQ	WIRE	Wed, Apr 7, 2021	68.39	69.05	66.93	67.40
7218	NASDAQ	WIRE	Tue, Apr 6, 2021	69.10	69.60	67.99	68.17
7217	NASDAQ	WIRE	Mon, Apr 5, 2021	68.91	69.25	68.27	69.10
7216	NASDAQ	WIRE	Thu, Apr 1, 2021	67.69	68.52	66.63	68.45
7215	NASDAQ	WIRE	Wed, Mar 31, 2021	67.80	68.60	66.75	67.13
7214	NASDAQ	WIRE	Tue, Mar 30, 2021	66.54	67.56	66.07	67.49
7213	NASDAQ	WIRE	Mon, Mar 29, 2021	69.50	69.50	66.20	66.47
7212	NASDAQ	WIRE	Fri, Mar 26, 2021	68.94	68.94	67.09	68.10
7211	NASDAQ	WIRE	Thu, Mar 25, 2021	66.25	67.81	65.26	67.36
7210	NASDAQ	WIRE	Wed, Mar 24, 2021	67.33	68.21	66.16	66.17
7209	NASDAQ	WIRE	Tue, Mar 23, 2021	68.59	69.16	66.45	66.73
7208	NASDAQ	WIRE	Mon, Mar 22, 2021	70.75	71.99	68.94	69.28
7207	NASDAQ	WIRE	Fri, Mar 19, 2021	71.44	72.19	70.06	70.33
7206	NASDAQ	WIRE	Thu, Mar 18, 2021	71.11	73.30	70.98	71.43
7205	NASDAQ	WIRE	Wed, Mar 17, 2021	70.01	71.30	69.61	71.08
7204	NASDAQ	WIRE	Tue, Mar 16, 2021	70.94	70.94	69.62	70.22
7203	NASDAQ	WIRE	Mon, Mar 15, 2021	71.18	71.21	69.51	71.17
7202	NASDAQ	WIRE	Fri, Mar 12, 2021	70.24	71.54	70.24	71.32
7201	NASDAQ	WIRE	Thu, Mar 11, 2021	69.88	71.00	68.70	70.22
7200	NASDAQ	WIRE	Wed, Mar 10, 2021	67.77	69.57	67.23	69.49
7199	NASDAQ	WIRE	Tue, Mar 9, 2021	68.19	68.59	67.06	67.50
7198	NASDAQ	WIRE	Mon, Mar 8, 2021	67.21	68.51	67.01	67.88
7197	NASDAQ	WIRE	Fri, Mar 5, 2021	66.80	67.26	65.09	66.96
7196	NASDAQ	WIRE	Thu, Mar 4, 2021	66.70	67.59	65.17	65.79
7195	NASDAQ	WIRE	Wed, Mar 3, 2021	66.64	68.14	66.40	66.66
7194	NASDAQ	WIRE	Tue, Mar 2, 2021	67.88	68.02	66.21	66.23
7193	NASDAQ	WIRE	Mon, Mar 1, 2021	66.73	68.16	66.58	67.73
7192	NASDAQ	WIRE	Fri, Feb 26, 2021	66.36	66.92	64.89	65.53
7191	NASDAQ	WIRE	Thu, Feb 25, 2021	67.75	67.75	65.63	65.89
7190	NASDAQ	WIRE	Wed, Feb 24, 2021	67.34	68.04	66.69	67.80
7189	NASDAQ	WIRE	Tue, Feb 23, 2021	67.11	67.98	66.17	67.02
7188	NASDAQ	WIRE	Mon, Feb 22, 2021	66.84	68.20	66.52	67.84
7187	NASDAQ	WIRE	Fri, Feb 19, 2021	66.71	67.27	65.45	66.95
7186	NASDAQ	WIRE	Thu, Feb 18, 2021	67.55	68.04	66.45	66.54
7185	NASDAQ	WIRE	Wed, Feb 17, 2021	68.99	68.99	65.36	66.84
7184	NASDAQ	WIRE	Tue, Feb 16, 2021	65.10	65.96	63.78	64.10
7183	NASDAQ	WIRE	Fri, Feb 12, 2021	64.56	65.07	64.02	64.69
7182	NASDAQ	WIRE	Thu, Feb 11, 2021	63.55	64.96	63.26	64.95
7181	NASDAQ	WIRE	Wed, Feb 10, 2021	64.98	64.98	63.04	63.44
7180	NASDAQ	WIRE	Tue, Feb 9, 2021	64.55	65.22	63.92	64.44
7179	NASDAQ	WIRE	Mon, Feb 8, 2021	62.69	64.65	62.39	64.40
7178	NASDAQ	WIRE	Fri, Feb 5, 2021	62.40	62.40	60.90	62.10
7177	NASDAQ	WIRE	Thu, Feb 4, 2021	60.88	61.80	60.80	61.65
7176	NASDAQ	WIRE	Wed, Feb 3, 2021	60.97	60.97	59.94	60.72
7175	NASDAQ	WIRE	Tue, Feb 2, 2021	59.13	60.79	58.98	60.72
7174	NASDAQ	WIRE	Mon, Feb 1, 2021	58.40	59.36	57.20	58.95
7173	NASDAQ	WIRE	Fri, Jan 29, 2021	57.78	58.62	57.23	57.75
7172	NASDAQ	WIRE	Thu, Jan 28, 2021	59.15	59.15	57.55	57.75
7171	NASDAQ	WIRE	Wed, Jan 27, 2021	56.99	58.82	56.27	58.35
7170	NASDAQ	WIRE	Tue, Jan 26, 2021	60.52	60.52	58.18	58.22
7169	NASDAQ	WIRE	Mon, Jan 25, 2021	59.85	60.18	58.98	59.85
7168	NASDAQ	WIRE	Fri, Jan 22, 2021	59.27	60.15	58.85	60.11
7167	NASDAQ	WIRE	Thu, Jan 21, 2021	60.96	62.12	60.08	60.08
7166	NASDAQ	WIRE	Wed, Jan 20, 2021	62.15	62.63	61.58	62.37
7165	NASDAQ	WIRE	Tue, Jan 19, 2021	61.99	62.26	61.37	62.07
7164	NASDAQ	WIRE	Fri, Jan 15, 2021	61.36	61.60	61.00	61.11
7163	NASDAQ	WIRE	Thu, Jan 14, 2021	62.02	63.06	61.77	62.34
7162	NASDAQ	WIRE	Wed, Jan 13, 2021	62.10	62.10	60.97	61.81
7161	NASDAQ	WIRE	Tue, Jan 12, 2021	60.85	62.29	60.65	62.16
7160	NASDAQ	WIRE	Mon, Jan 11, 2021	60.72	61.34	59.87	60.64
7159	NASDAQ	WIRE	Fri, Jan 8, 2021	63.40	63.40	60.83	61.26
7158	NASDAQ	WIRE	Thu, Jan 7, 2021	63.33	63.77	61.86	63.30
7157	NASDAQ	WIRE	Wed, Jan 6, 2021	60.54	63.54	60.54	62.85
7156	NASDAQ	WIRE	Tue, Jan 5, 2021	58.48	59.79	58.37	59.54
7155	NASDAQ	WIRE	Mon, Jan 4, 2021	60.53	61.12	57.90	58.48
7154	NASDAQ	WIRE	Thu, Dec 31, 2020	60.28	61.36	58.98	60.57
7153	NASDAQ	WIRE	Wed, Dec 30, 2020	58.55	60.43	58.41	60.37
7152	NASDAQ	WIRE	Tue, Dec 29, 2020	58.60	59.19	57.49	58.24
7151	NASDAQ	WIRE	Mon, Dec 28, 2020	57.81	58.99	57.17	58.67
7150	NASDAQ	WIRE	Thu, Dec 24, 2020	57.05	57.30	56.15	57.16
7149	NASDAQ	WIRE	Wed, Dec 23, 2020	56.13	57.23	56.13	56.66
7148	NASDAQ	WIRE	Tue, Dec 22, 2020	55.92	56.51	55.60	55.99
7147	NASDAQ	WIRE	Mon, Dec 21, 2020	56.26	56.26	54.89	55.71
7146	NASDAQ	WIRE	Fri, Dec 18, 2020	57.16	57.89	55.87	56.45
7145	NASDAQ	WIRE	Thu, Dec 17, 2020	57.19	57.77	56.64	56.92
7144	NASDAQ	WIRE	Wed, Dec 16, 2020	57.77	57.86	56.86	56.95
7143	NASDAQ	WIRE	Tue, Dec 15, 2020	57.42	57.66	56.63	57.50
7142	NASDAQ	WIRE	Mon, Dec 14, 2020	56.93	57.65	56.43	56.86
7141	NASDAQ	WIRE	Fri, Dec 11, 2020	56.05	56.98	55.65	56.46
7140	NASDAQ	WIRE	Thu, Dec 10, 2020	56.66	56.66	55.57	56.43
7139	NASDAQ	WIRE	Wed, Dec 9, 2020	56.24	56.64	55.65	56.36
7138	NASDAQ	WIRE	Tue, Dec 8, 2020	54.60	55.82	54.41	55.70
7137	NASDAQ	WIRE	Mon, Dec 7, 2020	54.12	54.94	53.41	54.84
7136	NASDAQ	WIRE	Fri, Dec 4, 2020	52.28	54.15	52.06	54.15
7135	NASDAQ	WIRE	Thu, Dec 3, 2020	51.98	52.38	51.36	51.92
7134	NASDAQ	WIRE	Wed, Dec 2, 2020	52.27	52.32	51.54	51.90
7133	NASDAQ	WIRE	Tue, Dec 1, 2020	52.34	52.56	51.90	52.33
7132	NASDAQ	WIRE	Mon, Nov 30, 2020	52.18	52.53	51.57	51.67
7131	NASDAQ	WIRE	Fri, Nov 27, 2020	52.66	52.91	51.88	52.53
7130	NASDAQ	WIRE	Wed, Nov 25, 2020	53.12	53.54	52.42	52.58
7129	NASDAQ	WIRE	Tue, Nov 24, 2020	54.00	54.33	53.13	53.74
7128	NASDAQ	WIRE	Mon, Nov 23, 2020	52.24	53.15	51.97	52.73
7127	NASDAQ	WIRE	Fri, Nov 20, 2020	51.89	52.06	51.56	51.79
7126	NASDAQ	WIRE	Thu, Nov 19, 2020	51.89	52.56	51.32	52.50
7125	NASDAQ	WIRE	Wed, Nov 18, 2020	52.94	53.26	51.85	51.99
7124	NASDAQ	WIRE	Tue, Nov 17, 2020	53.53	53.73	52.22	52.90
7123	NASDAQ	WIRE	Mon, Nov 16, 2020	52.84	54.86	52.35	53.93
7122	NASDAQ	WIRE	Fri, Nov 13, 2020	51.00	51.66	50.24	51.06
7121	NASDAQ	WIRE	Thu, Nov 12, 2020	50.06	50.99	50.05	50.72
7120	NASDAQ	WIRE	Wed, Nov 11, 2020	51.02	51.02	49.77	50.43
7119	NASDAQ	WIRE	Tue, Nov 10, 2020	50.50	51.17	49.83	50.63
7118	NASDAQ	WIRE	Mon, Nov 9, 2020	51.50	52.70	49.89	49.94
7117	NASDAQ	WIRE	Fri, Nov 6, 2020	48.70	49.07	48.35	48.64
7116	NASDAQ	WIRE	Thu, Nov 5, 2020	47.74	49.10	47.74	48.48
7115	NASDAQ	WIRE	Wed, Nov 4, 2020	47.10	48.44	46.26	47.64
7114	NASDAQ	WIRE	Tue, Nov 3, 2020	47.74	48.35	47.38	47.64
7113	NASDAQ	WIRE	Mon, Nov 2, 2020	46.52	47.44	46.52	47.18
7112	NASDAQ	WIRE	Fri, Oct 30, 2020	45.80	47.05	45.65	46.21
7111	NASDAQ	WIRE	Thu, Oct 29, 2020	45.90	46.55	45.67	46.17
7110	NASDAQ	WIRE	Wed, Oct 28, 2020	50.87	50.87	45.93	45.94
7109	NASDAQ	WIRE	Tue, Oct 27, 2020	47.49	47.49	46.36	46.93
7108	NASDAQ	WIRE	Mon, Oct 26, 2020	47.99	47.99	46.69	47.74
7107	NASDAQ	WIRE	Fri, Oct 23, 2020	48.01	48.69	47.83	48.54
7106	NASDAQ	WIRE	Thu, Oct 22, 2020	47.37	48.08	47.06	47.63
7105	NASDAQ	WIRE	Wed, Oct 21, 2020	47.15	48.11	46.77	47.16
7104	NASDAQ	WIRE	Tue, Oct 20, 2020	47.65	48.22	46.90	47.06
7103	NASDAQ	WIRE	Mon, Oct 19, 2020	48.27	48.79	47.02	47.14
7102	NASDAQ	WIRE	Fri, Oct 16, 2020	48.27	48.54	47.88	47.97
7101	NASDAQ	WIRE	Thu, Oct 15, 2020	47.08	48.58	47.00	48.46
7100	NASDAQ	WIRE	Wed, Oct 14, 2020	48.44	48.92	47.66	47.73
7099	NASDAQ	WIRE	Tue, Oct 13, 2020	49.20	49.85	48.20	48.37
7098	NASDAQ	WIRE	Mon, Oct 12, 2020	49.34	50.27	48.96	49.70
7097	NASDAQ	WIRE	Fri, Oct 9, 2020	49.72	50.06	49.18	49.49
7096	NASDAQ	WIRE	Thu, Oct 8, 2020	48.51	49.47	48.51	49.28
7095	NASDAQ	WIRE	Wed, Oct 7, 2020	48.23	49.09	47.63	48.13
7094	NASDAQ	WIRE	Tue, Oct 6, 2020	48.64	48.64	47.36	47.74
7093	NASDAQ	WIRE	Mon, Oct 5, 2020	47.83	48.87	47.83	48.30
7092	NASDAQ	WIRE	Fri, Oct 2, 2020	46.32	47.84	46.14	47.43
7091	NASDAQ	WIRE	Thu, Oct 1, 2020	46.54	47.26	46.30	47.02
7090	NASDAQ	WIRE	Wed, Sep 30, 2020	46.55	47.62	46.14	46.42
7089	NASDAQ	WIRE	Tue, Sep 29, 2020	47.03	47.63	46.17	46.55
7088	NASDAQ	WIRE	Mon, Sep 28, 2020	46.37	47.74	46.37	47.13
7087	NASDAQ	WIRE	Fri, Sep 25, 2020	45.68	47.25	45.41	45.94
7086	NASDAQ	WIRE	Thu, Sep 24, 2020	45.55	46.88	45.34	46.13
7085	NASDAQ	WIRE	Wed, Sep 23, 2020	45.56	46.56	45.56	45.60
7084	NASDAQ	WIRE	Tue, Sep 22, 2020	46.26	46.59	45.33	45.88
7083	NASDAQ	WIRE	Mon, Sep 21, 2020	47.40	47.61	45.32	46.06
7082	NASDAQ	WIRE	Fri, Sep 18, 2020	49.49	49.63	48.05	48.39
7081	NASDAQ	WIRE	Thu, Sep 17, 2020	48.22	49.55	48.06	49.04
7080	NASDAQ	WIRE	Wed, Sep 16, 2020	48.59	49.33	48.55	48.79
7079	NASDAQ	WIRE	Tue, Sep 15, 2020	49.77	49.77	48.32	48.47
7078	NASDAQ	WIRE	Mon, Sep 14, 2020	49.14	49.97	48.92	49.64
7077	NASDAQ	WIRE	Fri, Sep 11, 2020	48.72	49.58	48.62	48.92
7076	NASDAQ	WIRE	Thu, Sep 10, 2020	49.23	49.38	48.57	48.74
7075	NASDAQ	WIRE	Wed, Sep 9, 2020	49.03	50.02	48.99	49.28
7074	NASDAQ	WIRE	Tue, Sep 8, 2020	50.28	50.81	48.56	48.76
7073	NASDAQ	WIRE	Fri, Sep 4, 2020	51.57	51.87	50.37	50.58
7072	NASDAQ	WIRE	Thu, Sep 3, 2020	51.81	51.81	50.44	50.78
7071	NASDAQ	WIRE	Wed, Sep 2, 2020	51.80	51.94	51.57	51.69
7070	NASDAQ	WIRE	Tue, Sep 1, 2020	51.39	51.87	51.05	51.71
7069	NASDAQ	WIRE	Mon, Aug 31, 2020	52.24	52.24	51.61	51.61
7068	NASDAQ	WIRE	Fri, Aug 28, 2020	52.34	52.53	51.84	52.33
7067	NASDAQ	WIRE	Thu, Aug 27, 2020	52.30	52.81	51.99	52.17
7066	NASDAQ	WIRE	Wed, Aug 26, 2020	52.52	53.05	52.06	52.20
7065	NASDAQ	WIRE	Tue, Aug 25, 2020	53.53	53.67	52.51	52.57
7064	NASDAQ	WIRE	Mon, Aug 24, 2020	52.31	53.54	51.78	53.40
7063	NASDAQ	WIRE	Fri, Aug 21, 2020	52.50	52.76	51.58	51.81
7062	NASDAQ	WIRE	Thu, Aug 20, 2020	52.71	52.86	52.12	52.51
7061	NASDAQ	WIRE	Wed, Aug 19, 2020	53.28	53.95	53.18	53.18
7060	NASDAQ	WIRE	Tue, Aug 18, 2020	53.48	53.72	52.85	53.25
7059	NASDAQ	WIRE	Mon, Aug 17, 2020	53.96	53.96	53.47	53.79
7058	NASDAQ	WIRE	Fri, Aug 14, 2020	53.44	54.25	53.44	53.88
7057	NASDAQ	WIRE	Thu, Aug 13, 2020	54.63	54.63	53.71	53.99
7056	NASDAQ	WIRE	Wed, Aug 12, 2020	55.71	56.49	54.42	54.97
7055	NASDAQ	WIRE	Tue, Aug 11, 2020	55.85	56.29	54.84	55.14
7054	NASDAQ	WIRE	Mon, Aug 10, 2020	54.07	55.40	54.07	55.06
7053	NASDAQ	WIRE	Fri, Aug 7, 2020	52.05	54.10	52.05	54.03
7052	NASDAQ	WIRE	Thu, Aug 6, 2020	52.70	52.70	51.54	52.39
7051	NASDAQ	WIRE	Wed, Aug 5, 2020	50.90	53.00	49.84	52.55
7050	NASDAQ	WIRE	Tue, Aug 4, 2020	50.24	50.38	49.93	50.26
7049	NASDAQ	WIRE	Mon, Aug 3, 2020	50.57	51.24	49.87	50.18
7048	NASDAQ	WIRE	Fri, Jul 31, 2020	49.70	50.28	48.58	50.19
7047	NASDAQ	WIRE	Thu, Jul 30, 2020	48.75	50.54	47.79	49.53
7046	NASDAQ	WIRE	Wed, Jul 29, 2020	49.57	51.15	49.49	51.03
7045	NASDAQ	WIRE	Tue, Jul 28, 2020	50.07	50.50	49.15	49.23
7044	NASDAQ	WIRE	Mon, Jul 27, 2020	49.92	50.57	49.81	50.40
7043	NASDAQ	WIRE	Fri, Jul 24, 2020	50.51	50.67	49.70	49.94
7042	NASDAQ	WIRE	Thu, Jul 23, 2020	50.11	50.84	50.00	50.43
7041	NASDAQ	WIRE	Wed, Jul 22, 2020	49.95	50.74	49.73	50.13
7040	NASDAQ	WIRE	Tue, Jul 21, 2020	49.19	50.98	49.00	50.32
7039	NASDAQ	WIRE	Mon, Jul 20, 2020	49.33	49.57	48.52	48.58
7038	NASDAQ	WIRE	Fri, Jul 17, 2020	49.33	50.18	49.33	49.70
7037	NASDAQ	WIRE	Thu, Jul 16, 2020	49.21	49.97	48.60	49.44
7036	NASDAQ	WIRE	Wed, Jul 15, 2020	49.22	49.66	48.97	49.34
7035	NASDAQ	WIRE	Tue, Jul 14, 2020	47.39	48.29	46.91	48.16
7034	NASDAQ	WIRE	Mon, Jul 13, 2020	47.68	48.08	46.85	47.24
7033	NASDAQ	WIRE	Fri, Jul 10, 2020	46.08	47.18	46.08	47.13
7032	NASDAQ	WIRE	Thu, Jul 9, 2020	47.25	47.70	45.78	46.10
7031	NASDAQ	WIRE	Wed, Jul 8, 2020	47.02	47.73	46.45	47.37
7030	NASDAQ	WIRE	Tue, Jul 7, 2020	47.72	47.72	46.43	46.96
7029	NASDAQ	WIRE	Mon, Jul 6, 2020	48.69	48.75	47.53	48.19
7028	NASDAQ	WIRE	Thu, Jul 2, 2020	48.54	49.14	47.46	47.59
7027	NASDAQ	WIRE	Wed, Jul 1, 2020	48.94	49.74	47.29	47.46
7026	NASDAQ	WIRE	Tue, Jun 30, 2020	48.35	49.05	48.06	48.82
7025	NASDAQ	WIRE	Mon, Jun 29, 2020	46.41	48.63	46.08	48.57
7024	NASDAQ	WIRE	Fri, Jun 26, 2020	46.17	46.27	45.19	45.72
7023	NASDAQ	WIRE	Thu, Jun 25, 2020	45.82	46.64	45.45	46.60
7022	NASDAQ	WIRE	Wed, Jun 24, 2020	46.94	47.33	45.99	46.27
7021	NASDAQ	WIRE	Tue, Jun 23, 2020	48.35	48.54	47.13	47.51
7020	NASDAQ	WIRE	Mon, Jun 22, 2020	46.20	47.67	45.83	47.65
7019	NASDAQ	WIRE	Fri, Jun 19, 2020	47.90	49.31	46.05	46.69
7018	NASDAQ	WIRE	Thu, Jun 18, 2020	47.00	47.97	47.00	47.31
7017	NASDAQ	WIRE	Wed, Jun 17, 2020	49.26	49.54	47.39	47.48
7016	NASDAQ	WIRE	Tue, Jun 16, 2020	49.50	50.30	48.60	49.15
7015	NASDAQ	WIRE	Mon, Jun 15, 2020	45.60	48.15	45.51	47.77
7014	NASDAQ	WIRE	Fri, Jun 12, 2020	48.13	48.71	46.01	47.01
7013	NASDAQ	WIRE	Thu, Jun 11, 2020	49.01	49.16	46.34	46.35
7012	NASDAQ	WIRE	Wed, Jun 10, 2020	51.34	51.96	49.88	50.78
7011	NASDAQ	WIRE	Tue, Jun 9, 2020	52.76	52.90	51.40	51.42
7010	NASDAQ	WIRE	Mon, Jun 8, 2020	53.64	53.95	52.76	53.57
7009	NASDAQ	WIRE	Fri, Jun 5, 2020	52.50	53.73	52.08	52.83
7008	NASDAQ	WIRE	Thu, Jun 4, 2020	49.72	50.99	49.62	50.96
7007	NASDAQ	WIRE	Wed, Jun 3, 2020	49.70	50.77	49.63	49.98
7006	NASDAQ	WIRE	Tue, Jun 2, 2020	48.40	49.42	47.95	49.25
7005	NASDAQ	WIRE	Mon, Jun 1, 2020	48.48	48.88	47.89	47.91
7004	NASDAQ	WIRE	Fri, May 29, 2020	48.23	48.77	47.44	48.29
7003	NASDAQ	WIRE	Thu, May 28, 2020	49.54	49.54	47.74	48.30
7002	NASDAQ	WIRE	Wed, May 27, 2020	47.59	49.11	46.79	48.93
7001	NASDAQ	WIRE	Tue, May 26, 2020	46.95	47.49	46.32	46.61
7000	NASDAQ	WIRE	Fri, May 22, 2020	45.77	45.77	44.60	45.69
6999	NASDAQ	WIRE	Thu, May 21, 2020	44.78	45.70	44.78	45.48
6998	NASDAQ	WIRE	Wed, May 20, 2020	45.37	45.87	44.75	44.93
6997	NASDAQ	WIRE	Tue, May 19, 2020	45.10	45.88	44.40	44.48
6996	NASDAQ	WIRE	Mon, May 18, 2020	45.35	46.62	45.15	45.46
6995	NASDAQ	WIRE	Fri, May 15, 2020	42.39	44.20	41.75	43.50
6994	NASDAQ	WIRE	Thu, May 14, 2020	41.50	42.68	40.33	42.52
6993	NASDAQ	WIRE	Wed, May 13, 2020	43.10	44.08	41.73	42.27
6992	NASDAQ	WIRE	Tue, May 12, 2020	44.63	45.51	43.54	43.67
6991	NASDAQ	WIRE	Mon, May 11, 2020	45.63	45.93	44.37	44.58
6990	NASDAQ	WIRE	Fri, May 8, 2020	45.68	46.60	45.59	46.56
6989	NASDAQ	WIRE	Thu, May 7, 2020	45.11	45.11	44.00	44.70
6988	NASDAQ	WIRE	Wed, May 6, 2020	46.89	47.51	44.16	44.31
6987	NASDAQ	WIRE	Tue, May 5, 2020	46.28	47.64	46.14	46.37
6986	NASDAQ	WIRE	Mon, May 4, 2020	44.59	45.78	44.32	45.53
6985	NASDAQ	WIRE	Fri, May 1, 2020	44.78	45.37	43.84	45.37
6984	NASDAQ	WIRE	Thu, Apr 30, 2020	49.18	49.19	44.86	45.78
6983	NASDAQ	WIRE	Wed, Apr 29, 2020	51.00	53.13	50.40	52.04
6982	NASDAQ	WIRE	Tue, Apr 28, 2020	47.56	47.82	46.45	47.64
6981	NASDAQ	WIRE	Mon, Apr 27, 2020	44.87	46.94	44.53	46.15
6980	NASDAQ	WIRE	Fri, Apr 24, 2020	44.42	44.77	43.10	44.27
6979	NASDAQ	WIRE	Thu, Apr 23, 2020	43.19	44.49	43.08	43.98
6978	NASDAQ	WIRE	Wed, Apr 22, 2020	43.63	43.72	42.63	43.07
6977	NASDAQ	WIRE	Tue, Apr 21, 2020	41.90	43.15	41.60	42.75
6976	NASDAQ	WIRE	Mon, Apr 20, 2020	42.77	43.56	42.37	43.09
6975	NASDAQ	WIRE	Fri, Apr 17, 2020	42.89	44.34	42.89	43.97
6974	NASDAQ	WIRE	Thu, Apr 16, 2020	40.99	42.22	40.60	41.58
6973	NASDAQ	WIRE	Wed, Apr 15, 2020	42.59	42.59	40.95	41.13
6972	NASDAQ	WIRE	Tue, Apr 14, 2020	44.42	45.09	42.75	44.04
6971	NASDAQ	WIRE	Mon, Apr 13, 2020	44.82	45.99	42.61	43.17
6970	NASDAQ	WIRE	Thu, Apr 9, 2020	44.65	45.44	43.22	45.39
6969	NASDAQ	WIRE	Wed, Apr 8, 2020	42.60	43.84	41.82	43.71
6968	NASDAQ	WIRE	Tue, Apr 7, 2020	42.95	43.30	41.55	41.71
6967	NASDAQ	WIRE	Mon, Apr 6, 2020	39.80	41.88	39.50	41.73
6966	NASDAQ	WIRE	Fri, Apr 3, 2020	40.23	40.65	38.01	38.63
6965	NASDAQ	WIRE	Thu, Apr 2, 2020	39.13	40.77	39.04	40.37
6964	NASDAQ	WIRE	Wed, Apr 1, 2020	40.64	41.84	39.18	39.62
6963	NASDAQ	WIRE	Tue, Mar 31, 2020	41.74	43.15	41.57	41.99
6962	NASDAQ	WIRE	Mon, Mar 30, 2020	42.76	43.75	39.48	41.75
6961	NASDAQ	WIRE	Fri, Mar 27, 2020	43.02	43.95	41.96	42.42
6960	NASDAQ	WIRE	Thu, Mar 26, 2020	41.75	44.98	41.08	44.82
6959	NASDAQ	WIRE	Wed, Mar 25, 2020	41.51	42.82	39.83	41.08
6958	NASDAQ	WIRE	Tue, Mar 24, 2020	41.18	42.49	39.61	41.58
6957	NASDAQ	WIRE	Mon, Mar 23, 2020	39.95	40.40	38.04	39.26
6956	NASDAQ	WIRE	Fri, Mar 20, 2020	42.54	43.60	38.66	39.12
6955	NASDAQ	WIRE	Thu, Mar 19, 2020	41.26	44.55	40.28	42.81
6954	NASDAQ	WIRE	Wed, Mar 18, 2020	41.75	43.62	40.63	41.65
6953	NASDAQ	WIRE	Tue, Mar 17, 2020	40.38	44.79	39.90	44.66
6952	NASDAQ	WIRE	Mon, Mar 16, 2020	39.82	42.26	39.53	39.80
6951	NASDAQ	WIRE	Fri, Mar 13, 2020	42.48	43.90	41.22	43.84
6950	NASDAQ	WIRE	Thu, Mar 12, 2020	42.41	44.35	40.33	40.62
6949	NASDAQ	WIRE	Wed, Mar 11, 2020	44.30	44.83	43.29	44.41
6948	NASDAQ	WIRE	Tue, Mar 10, 2020	45.98	46.01	44.10	45.49
6947	NASDAQ	WIRE	Mon, Mar 9, 2020	45.31	46.38	44.51	44.97
6946	NASDAQ	WIRE	Fri, Mar 6, 2020	46.56	47.71	46.30	47.65
6945	NASDAQ	WIRE	Thu, Mar 5, 2020	48.38	48.92	47.30	47.90
6944	NASDAQ	WIRE	Wed, Mar 4, 2020	49.91	50.80	48.22	49.55
6943	NASDAQ	WIRE	Tue, Mar 3, 2020	51.24	51.55	48.69	49.25
6942	NASDAQ	WIRE	Mon, Mar 2, 2020	49.02	51.69	48.38	51.62
6941	NASDAQ	WIRE	Fri, Feb 28, 2020	49.43	50.63	48.30	48.97
6940	NASDAQ	WIRE	Thu, Feb 27, 2020	49.04	51.58	48.61	50.87
6939	NASDAQ	WIRE	Wed, Feb 26, 2020	50.33	51.00	49.58	49.72
6938	NASDAQ	WIRE	Tue, Feb 25, 2020	52.34	52.90	49.70	49.94
6937	NASDAQ	WIRE	Mon, Feb 24, 2020	51.18	52.82	50.60	52.50
6936	NASDAQ	WIRE	Fri, Feb 21, 2020	52.03	53.13	50.80	53.01
6935	NASDAQ	WIRE	Thu, Feb 20, 2020	51.79	53.40	51.79	52.10
6934	NASDAQ	WIRE	Wed, Feb 19, 2020	51.84	53.05	50.53	51.94
6933	NASDAQ	WIRE	Tue, Feb 18, 2020	56.44	56.81	55.67	56.30
6932	NASDAQ	WIRE	Fri, Feb 14, 2020	57.55	57.93	56.57	56.65
6931	NASDAQ	WIRE	Thu, Feb 13, 2020	56.53	57.91	56.27	57.72
6930	NASDAQ	WIRE	Wed, Feb 12, 2020	56.16	56.81	55.33	56.76
6929	NASDAQ	WIRE	Tue, Feb 11, 2020	55.06	55.83	54.46	55.60
6928	NASDAQ	WIRE	Mon, Feb 10, 2020	54.94	55.20	54.66	54.82
6927	NASDAQ	WIRE	Fri, Feb 7, 2020	56.12	56.12	55.03	55.20
6926	NASDAQ	WIRE	Thu, Feb 6, 2020	57.71	57.71	56.09	56.37
6925	NASDAQ	WIRE	Wed, Feb 5, 2020	56.62	57.55	55.89	57.48
6924	NASDAQ	WIRE	Tue, Feb 4, 2020	55.06	56.11	54.74	55.86
6923	NASDAQ	WIRE	Mon, Feb 3, 2020	54.62	55.04	54.02	54.39
6922	NASDAQ	WIRE	Fri, Jan 31, 2020	55.28	55.38	53.87	54.31
6921	NASDAQ	WIRE	Thu, Jan 30, 2020	54.98	55.69	54.40	55.64
6920	NASDAQ	WIRE	Wed, Jan 29, 2020	57.18	57.20	55.30	55.46
6919	NASDAQ	WIRE	Tue, Jan 28, 2020	56.81	57.31	56.49	57.00
6918	NASDAQ	WIRE	Mon, Jan 27, 2020	56.00	56.84	55.84	56.51
6917	NASDAQ	WIRE	Fri, Jan 24, 2020	58.14	58.14	56.51	56.84
6916	NASDAQ	WIRE	Thu, Jan 23, 2020	58.20	58.29	56.99	58.08
6915	NASDAQ	WIRE	Wed, Jan 22, 2020	59.39	59.71	58.29	58.31
6914	NASDAQ	WIRE	Tue, Jan 21, 2020	58.98	59.50	58.64	59.15
6913	NASDAQ	WIRE	Fri, Jan 17, 2020	60.05	60.08	59.20	59.31
6912	NASDAQ	WIRE	Thu, Jan 16, 2020	59.25	59.96	59.25	59.63
6911	NASDAQ	WIRE	Wed, Jan 15, 2020	58.37	59.43	58.34	58.90
6910	NASDAQ	WIRE	Tue, Jan 14, 2020	58.08	58.60	57.46	58.33
6909	NASDAQ	WIRE	Mon, Jan 13, 2020	56.97	58.38	56.77	58.34
6908	NASDAQ	WIRE	Fri, Jan 10, 2020	57.05	57.45	56.46	57.04
6907	NASDAQ	WIRE	Thu, Jan 9, 2020	57.07	57.16	56.60	56.83
6906	NASDAQ	WIRE	Wed, Jan 8, 2020	56.70	57.09	56.47	56.85
6905	NASDAQ	WIRE	Tue, Jan 7, 2020	56.51	56.82	56.05	56.79
6904	NASDAQ	WIRE	Mon, Jan 6, 2020	57.57	57.80	56.41	56.77
6903	NASDAQ	WIRE	Fri, Jan 3, 2020	57.05	58.08	56.85	57.99
6902	NASDAQ	WIRE	Thu, Jan 2, 2020	58.06	58.06	56.96	57.83
6901	NASDAQ	WIRE	Tue, Dec 31, 2019	57.44	57.97	57.35	57.40
6900	NASDAQ	WIRE	Mon, Dec 30, 2019	57.29	58.09	56.57	57.61
6899	NASDAQ	WIRE	Fri, Dec 27, 2019	56.96	57.20	56.32	57.11
6898	NASDAQ	WIRE	Thu, Dec 26, 2019	56.81	57.18	56.55	56.86
6897	NASDAQ	WIRE	Tue, Dec 24, 2019	56.81	57.04	55.85	56.81
6896	NASDAQ	WIRE	Mon, Dec 23, 2019	57.62	57.62	56.23	56.58
6895	NASDAQ	WIRE	Fri, Dec 20, 2019	58.39	58.62	57.03	57.21
6894	NASDAQ	WIRE	Thu, Dec 19, 2019	58.67	58.78	57.74	58.61
6893	NASDAQ	WIRE	Wed, Dec 18, 2019	58.84	58.84	57.42	58.54
6892	NASDAQ	WIRE	Tue, Dec 17, 2019	57.65	58.88	57.06	58.83
6891	NASDAQ	WIRE	Mon, Dec 16, 2019	58.28	58.84	57.15	57.40
6890	NASDAQ	WIRE	Fri, Dec 13, 2019	58.65	58.65	57.20	57.63
6889	NASDAQ	WIRE	Thu, Dec 12, 2019	57.92	59.21	57.92	58.81
6888	NASDAQ	WIRE	Wed, Dec 11, 2019	57.07	58.05	56.90	57.93
6887	NASDAQ	WIRE	Tue, Dec 10, 2019	57.29	57.34	56.82	56.88
6886	NASDAQ	WIRE	Mon, Dec 9, 2019	57.79	58.25	57.10	57.36
6885	NASDAQ	WIRE	Fri, Dec 6, 2019	57.69	58.67	57.64	57.94
6884	NASDAQ	WIRE	Thu, Dec 5, 2019	56.89	57.60	56.53	57.08
6883	NASDAQ	WIRE	Wed, Dec 4, 2019	56.29	57.66	55.43	56.93
6882	NASDAQ	WIRE	Tue, Dec 3, 2019	57.30	57.54	55.63	55.68
6881	NASDAQ	WIRE	Mon, Dec 2, 2019	58.33	58.95	57.61	57.95
6880	NASDAQ	WIRE	Fri, Nov 29, 2019	58.16	58.45	57.61	58.34
6879	NASDAQ	WIRE	Wed, Nov 27, 2019	57.85	58.30	57.29	58.22
6878	NASDAQ	WIRE	Tue, Nov 26, 2019	57.55	58.13	57.30	57.64
6877	NASDAQ	WIRE	Mon, Nov 25, 2019	56.31	58.26	56.10	57.63
6876	NASDAQ	WIRE	Fri, Nov 22, 2019	56.42	56.54	55.77	56.01
6875	NASDAQ	WIRE	Thu, Nov 21, 2019	55.72	56.46	55.26	56.12
6874	NASDAQ	WIRE	Wed, Nov 20, 2019	56.54	57.11	55.48	55.65
6873	NASDAQ	WIRE	Tue, Nov 19, 2019	56.99	57.26	56.58	56.83
6872	NASDAQ	WIRE	Mon, Nov 18, 2019	57.30	57.94	56.57	56.96
6871	NASDAQ	WIRE	Fri, Nov 15, 2019	59.04	59.87	57.40	57.55
6870	NASDAQ	WIRE	Thu, Nov 14, 2019	58.45	60.33	57.80	58.56
6869	NASDAQ	WIRE	Wed, Nov 13, 2019	59.23	59.91	58.42	58.44
6868	NASDAQ	WIRE	Tue, Nov 12, 2019	60.11	60.68	59.21	59.77
6867	NASDAQ	WIRE	Mon, Nov 11, 2019	58.24	60.76	58.17	60.11
6866	NASDAQ	WIRE	Fri, Nov 8, 2019	58.32	59.16	58.23	58.60
6865	NASDAQ	WIRE	Thu, Nov 7, 2019	58.42	59.16	57.84	58.53
6864	NASDAQ	WIRE	Wed, Nov 6, 2019	57.69	58.37	57.19	57.79
6863	NASDAQ	WIRE	Tue, Nov 5, 2019	60.11	60.11	57.28	57.69
6862	NASDAQ	WIRE	Mon, Nov 4, 2019	58.00	60.18	58.00	59.69
6861	NASDAQ	WIRE	Fri, Nov 1, 2019	56.80	57.93	56.49	57.70
6860	NASDAQ	WIRE	Thu, Oct 31, 2019	55.40	56.56	54.92	56.20
6859	NASDAQ	WIRE	Wed, Oct 30, 2019	56.25	56.25	55.27	55.85
6858	NASDAQ	WIRE	Tue, Oct 29, 2019	57.55	58.53	53.86	56.59
6857	NASDAQ	WIRE	Mon, Oct 28, 2019	60.78	62.08	59.17	59.18
6856	NASDAQ	WIRE	Fri, Oct 25, 2019	59.57	60.93	59.57	60.52
6855	NASDAQ	WIRE	Thu, Oct 24, 2019	60.44	60.44	59.41	59.84
6854	NASDAQ	WIRE	Wed, Oct 23, 2019	58.43	60.29	58.43	60.16
6853	NASDAQ	WIRE	Tue, Oct 22, 2019	57.52	58.87	57.50	58.83
6852	NASDAQ	WIRE	Mon, Oct 21, 2019	57.46	58.98	57.46	57.64
6851	NASDAQ	WIRE	Fri, Oct 18, 2019	56.78	57.68	56.51	57.06
6850	NASDAQ	WIRE	Thu, Oct 17, 2019	57.10	57.83	56.96	57.07
6849	NASDAQ	WIRE	Wed, Oct 16, 2019	56.66	57.37	56.55	56.79
6848	NASDAQ	WIRE	Tue, Oct 15, 2019	56.99	57.55	56.45	56.88
6847	NASDAQ	WIRE	Mon, Oct 14, 2019	56.71	57.19	55.95	56.93
6846	NASDAQ	WIRE	Fri, Oct 11, 2019	56.51	58.25	56.51	56.99
6845	NASDAQ	WIRE	Thu, Oct 10, 2019	55.46	56.75	55.33	55.61
6844	NASDAQ	WIRE	Wed, Oct 9, 2019	54.82	55.87	54.56	55.39
6843	NASDAQ	WIRE	Tue, Oct 8, 2019	55.08	55.76	54.12	54.30
6842	NASDAQ	WIRE	Mon, Oct 7, 2019	55.60	56.27	55.13	55.54
6841	NASDAQ	WIRE	Fri, Oct 4, 2019	54.74	56.03	54.43	55.97
6840	NASDAQ	WIRE	Thu, Oct 3, 2019	55.14	55.34	54.04	54.66
6839	NASDAQ	WIRE	Wed, Oct 2, 2019	55.20	55.85	54.60	55.30
6838	NASDAQ	WIRE	Tue, Oct 1, 2019	56.62	57.31	55.07	55.75
6837	NASDAQ	WIRE	Mon, Sep 30, 2019	56.80	57.14	56.17	56.28
6836	NASDAQ	WIRE	Fri, Sep 27, 2019	57.20	57.40	56.41	56.64
6835	NASDAQ	WIRE	Thu, Sep 26, 2019	57.66	57.83	55.93	56.80
6834	NASDAQ	WIRE	Wed, Sep 25, 2019	56.53	57.88	56.27	57.83
6833	NASDAQ	WIRE	Tue, Sep 24, 2019	56.37	57.13	56.11	56.39
6832	NASDAQ	WIRE	Mon, Sep 23, 2019	55.85	56.82	55.03	56.04
6831	NASDAQ	WIRE	Fri, Sep 20, 2019	57.26	57.74	55.75	56.05
6830	NASDAQ	WIRE	Thu, Sep 19, 2019	57.52	58.60	57.36	57.56
6829	NASDAQ	WIRE	Wed, Sep 18, 2019	59.84	59.88	57.20	57.47
6828	NASDAQ	WIRE	Tue, Sep 17, 2019	59.80	60.06	59.23	59.98
6827	NASDAQ	WIRE	Mon, Sep 16, 2019	59.55	60.64	58.95	60.14
6826	NASDAQ	WIRE	Fri, Sep 13, 2019	59.61	60.31	59.18	59.78
6825	NASDAQ	WIRE	Thu, Sep 12, 2019	57.82	59.74	57.07	59.59
6824	NASDAQ	WIRE	Wed, Sep 11, 2019	55.97	57.77	55.75	57.72
6823	NASDAQ	WIRE	Tue, Sep 10, 2019	55.71	56.62	54.64	56.03
6822	NASDAQ	WIRE	Mon, Sep 9, 2019	54.42	56.01	54.19	55.97
6821	NASDAQ	WIRE	Fri, Sep 6, 2019	55.46	55.73	54.20	54.40
6820	NASDAQ	WIRE	Thu, Sep 5, 2019	54.23	56.47	53.94	55.45
6819	NASDAQ	WIRE	Wed, Sep 4, 2019	53.80	54.60	53.20	53.66
6818	NASDAQ	WIRE	Tue, Sep 3, 2019	53.45	53.86	52.24	53.15
6817	NASDAQ	WIRE	Fri, Aug 30, 2019	54.63	55.24	53.86	53.99
6816	NASDAQ	WIRE	Thu, Aug 29, 2019	53.41	54.56	53.19	54.06
6815	NASDAQ	WIRE	Wed, Aug 28, 2019	51.69	53.40	51.69	52.94
6814	NASDAQ	WIRE	Tue, Aug 27, 2019	52.79	53.23	51.84	51.86
6813	NASDAQ	WIRE	Mon, Aug 26, 2019	52.62	52.93	52.14	52.50
6812	NASDAQ	WIRE	Fri, Aug 23, 2019	53.96	54.11	51.97	52.13
6811	NASDAQ	WIRE	Thu, Aug 22, 2019	55.21	55.87	53.83	54.02
6810	NASDAQ	WIRE	Wed, Aug 21, 2019	54.68	55.37	54.33	54.98
6809	NASDAQ	WIRE	Tue, Aug 20, 2019	54.57	55.03	53.65	54.20
6808	NASDAQ	WIRE	Mon, Aug 19, 2019	55.03	55.58	54.70	54.78
6807	NASDAQ	WIRE	Fri, Aug 16, 2019	53.60	54.54	53.40	54.31
6806	NASDAQ	WIRE	Thu, Aug 15, 2019	53.47	53.61	52.74	53.30
6805	NASDAQ	WIRE	Wed, Aug 14, 2019	54.22	54.50	53.21	53.29
6804	NASDAQ	WIRE	Tue, Aug 13, 2019	54.18	55.78	54.02	54.95
6803	NASDAQ	WIRE	Mon, Aug 12, 2019	53.98	54.85	53.36	54.29
6802	NASDAQ	WIRE	Fri, Aug 9, 2019	54.96	55.78	53.74	54.27
6801	NASDAQ	WIRE	Thu, Aug 8, 2019	54.19	55.17	54.12	55.13
6800	NASDAQ	WIRE	Wed, Aug 7, 2019	53.81	54.40	53.23	53.85
6799	NASDAQ	WIRE	Tue, Aug 6, 2019	54.46	55.07	53.80	54.63
6798	NASDAQ	WIRE	Mon, Aug 5, 2019	54.04	55.01	53.66	54.21
6797	NASDAQ	WIRE	Fri, Aug 2, 2019	55.17	55.74	54.35	55.07
6796	NASDAQ	WIRE	Thu, Aug 1, 2019	54.96	56.16	53.51	55.51
6795	NASDAQ	WIRE	Wed, Jul 31, 2019	53.05	56.40	53.05	54.92
6794	NASDAQ	WIRE	Tue, Jul 30, 2019	54.64	55.50	54.64	54.99
6793	NASDAQ	WIRE	Mon, Jul 29, 2019	55.47	55.82	54.65	55.04
6792	NASDAQ	WIRE	Fri, Jul 26, 2019	55.23	55.84	55.10	55.47
6791	NASDAQ	WIRE	Thu, Jul 25, 2019	56.25	56.25	55.01	55.04
6790	NASDAQ	WIRE	Wed, Jul 24, 2019	55.18	56.26	55.04	56.23
6789	NASDAQ	WIRE	Tue, Jul 23, 2019	54.77	55.47	54.43	55.41
6788	NASDAQ	WIRE	Mon, Jul 22, 2019	54.79	55.40	54.28	54.38
6787	NASDAQ	WIRE	Fri, Jul 19, 2019	55.07	55.51	54.65	54.77
6786	NASDAQ	WIRE	Thu, Jul 18, 2019	54.90	55.55	54.66	55.16
6785	NASDAQ	WIRE	Wed, Jul 17, 2019	55.13	55.25	54.48	54.84
6784	NASDAQ	WIRE	Tue, Jul 16, 2019	55.17	55.72	54.87	55.30
6783	NASDAQ	WIRE	Mon, Jul 15, 2019	55.42	55.51	54.71	55.17
6782	NASDAQ	WIRE	Fri, Jul 12, 2019	55.09	56.21	54.69	55.52
6781	NASDAQ	WIRE	Thu, Jul 11, 2019	55.65	55.85	54.77	55.25
6780	NASDAQ	WIRE	Wed, Jul 10, 2019	56.01	57.70	54.92	55.57
6779	NASDAQ	WIRE	Tue, Jul 9, 2019	55.65	56.61	55.23	55.81
6778	NASDAQ	WIRE	Mon, Jul 8, 2019	57.26	57.64	55.61	56.10
6777	NASDAQ	WIRE	Fri, Jul 5, 2019	55.71	57.67	55.28	57.65
6776	NASDAQ	WIRE	Wed, Jul 3, 2019	56.42	57.20	55.78	56.06
6775	NASDAQ	WIRE	Tue, Jul 2, 2019	57.31	57.99	55.74	56.48
6774	NASDAQ	WIRE	Mon, Jul 1, 2019	59.16	59.26	56.80	56.99
6773	NASDAQ	WIRE	Fri, Jun 28, 2019	56.94	59.18	56.81	58.58
6772	NASDAQ	WIRE	Thu, Jun 27, 2019	54.45	57.03	54.26	57.02
6771	NASDAQ	WIRE	Wed, Jun 26, 2019	53.67	54.38	52.83	54.23
6770	NASDAQ	WIRE	Tue, Jun 25, 2019	53.55	53.72	52.11	53.50
6769	NASDAQ	WIRE	Mon, Jun 24, 2019	53.89	54.42	53.37	53.56
6768	NASDAQ	WIRE	Fri, Jun 21, 2019	54.21	54.57	53.40	53.81
6767	NASDAQ	WIRE	Thu, Jun 20, 2019	55.11	55.25	54.30	54.51
6766	NASDAQ	WIRE	Wed, Jun 19, 2019	54.45	54.79	53.92	54.60
6765	NASDAQ	WIRE	Tue, Jun 18, 2019	53.45	54.89	53.03	54.47
6764	NASDAQ	WIRE	Mon, Jun 17, 2019	54.00	54.41	53.15	53.30
6763	NASDAQ	WIRE	Fri, Jun 14, 2019	54.71	54.71	53.38	53.88
6762	NASDAQ	WIRE	Thu, Jun 13, 2019	53.78	55.13	53.37	54.69
6761	NASDAQ	WIRE	Wed, Jun 12, 2019	53.44	54.27	53.30	53.73
6760	NASDAQ	WIRE	Tue, Jun 11, 2019	54.46	54.69	53.40	53.57
6759	NASDAQ	WIRE	Mon, Jun 10, 2019	53.37	54.24	53.37	53.86
6758	NASDAQ	WIRE	Fri, Jun 7, 2019	52.29	53.70	52.29	53.13
6757	NASDAQ	WIRE	Thu, Jun 6, 2019	53.45	53.45	51.78	52.24
6756	NASDAQ	WIRE	Wed, Jun 5, 2019	53.63	53.92	52.88	53.52
6755	NASDAQ	WIRE	Tue, Jun 4, 2019	52.61	53.54	52.20	53.45
6754	NASDAQ	WIRE	Mon, Jun 3, 2019	51.36	52.33	50.66	51.93
6753	NASDAQ	WIRE	Fri, May 31, 2019	49.58	50.20	49.04	49.91
6752	NASDAQ	WIRE	Thu, May 30, 2019	50.62	51.13	50.01	50.24
6751	NASDAQ	WIRE	Wed, May 29, 2019	50.90	51.24	50.15	50.46
6750	NASDAQ	WIRE	Tue, May 28, 2019	51.73	51.81	50.78	51.18
6749	NASDAQ	WIRE	Fri, May 24, 2019	52.27	52.49	51.78	51.81
6748	NASDAQ	WIRE	Thu, May 23, 2019	52.77	52.79	51.32	52.01
6747	NASDAQ	WIRE	Wed, May 22, 2019	53.27	53.86	53.17	53.38
6746	NASDAQ	WIRE	Tue, May 21, 2019	52.55	53.71	52.26	53.66
6745	NASDAQ	WIRE	Mon, May 20, 2019	52.53	52.99	51.60	52.27
6744	NASDAQ	WIRE	Fri, May 17, 2019	53.95	54.56	52.89	52.91
6743	NASDAQ	WIRE	Thu, May 16, 2019	53.88	54.90	53.88	54.48
6742	NASDAQ	WIRE	Wed, May 15, 2019	54.19	55.02	53.57	53.79
6741	NASDAQ	WIRE	Tue, May 14, 2019	54.17	54.86	53.84	54.54
6740	NASDAQ	WIRE	Mon, May 13, 2019	55.65	55.65	53.95	54.14
6739	NASDAQ	WIRE	Fri, May 10, 2019	56.36	56.75	55.63	56.59
6738	NASDAQ	WIRE	Thu, May 9, 2019	56.58	57.13	56.37	56.73
6737	NASDAQ	WIRE	Wed, May 8, 2019	56.85	57.34	56.44	56.69
6736	NASDAQ	WIRE	Tue, May 7, 2019	57.63	57.97	56.24	56.85
6735	NASDAQ	WIRE	Mon, May 6, 2019	56.32	58.40	55.62	58.29
6734	NASDAQ	WIRE	Fri, May 3, 2019	56.07	57.66	56.07	57.45
6733	NASDAQ	WIRE	Thu, May 2, 2019	55.17	56.48	55.01	55.66
6732	NASDAQ	WIRE	Wed, May 1, 2019	53.75	56.40	49.72	55.42
6731	NASDAQ	WIRE	Tue, Apr 30, 2019	59.89	60.21	59.01	59.29
6730	NASDAQ	WIRE	Mon, Apr 29, 2019	59.10	59.78	58.67	59.72
6729	NASDAQ	WIRE	Fri, Apr 26, 2019	59.50	59.71	58.87	59.02
6728	NASDAQ	WIRE	Thu, Apr 25, 2019	60.88	60.88	59.17	59.50
6727	NASDAQ	WIRE	Wed, Apr 24, 2019	60.34	61.41	60.19	61.17
6726	NASDAQ	WIRE	Tue, Apr 23, 2019	59.41	60.49	59.22	60.40
6725	NASDAQ	WIRE	Mon, Apr 22, 2019	60.74	60.74	59.38	59.73
6724	NASDAQ	WIRE	Thu, Apr 18, 2019	60.94	61.31	60.42	60.84
6723	NASDAQ	WIRE	Wed, Apr 17, 2019	61.23	61.68	60.58	61.07
6722	NASDAQ	WIRE	Tue, Apr 16, 2019	60.50	61.35	60.20	60.99
6721	NASDAQ	WIRE	Mon, Apr 15, 2019	60.30	60.93	60.13	60.54
6720	NASDAQ	WIRE	Fri, Apr 12, 2019	60.00	60.65	59.71	60.45
6719	NASDAQ	WIRE	Thu, Apr 11, 2019	59.58	59.88	59.19	59.88
6718	NASDAQ	WIRE	Wed, Apr 10, 2019	58.54	59.53	58.50	59.43
6717	NASDAQ	WIRE	Tue, Apr 9, 2019	59.26	59.26	58.51	58.54
6716	NASDAQ	WIRE	Mon, Apr 8, 2019	58.75	59.48	58.56	59.46
6715	NASDAQ	WIRE	Fri, Apr 5, 2019	58.80	58.93	58.31	58.92
6714	NASDAQ	WIRE	Thu, Apr 4, 2019	58.29	58.78	58.11	58.78
6713	NASDAQ	WIRE	Wed, Apr 3, 2019	58.69	59.13	58.01	58.31
6712	NASDAQ	WIRE	Tue, Apr 2, 2019	58.15	58.49	57.49	58.23
6711	NASDAQ	WIRE	Mon, Apr 1, 2019	57.61	58.13	57.27	58.01
6710	NASDAQ	WIRE	Fri, Mar 29, 2019	57.59	57.84	57.03	57.22
6709	NASDAQ	WIRE	Thu, Mar 28, 2019	57.30	58.05	56.62	57.20
6708	NASDAQ	WIRE	Wed, Mar 27, 2019	57.27	57.84	56.36	57.19
6707	NASDAQ	WIRE	Tue, Mar 26, 2019	57.71	57.95	57.09	57.23
6706	NASDAQ	WIRE	Mon, Mar 25, 2019	56.73	57.74	56.21	57.35
6705	NASDAQ	WIRE	Fri, Mar 22, 2019	59.30	59.30	56.47	56.49
6704	NASDAQ	WIRE	Thu, Mar 21, 2019	58.87	60.38	58.62	59.65
6703	NASDAQ	WIRE	Wed, Mar 20, 2019	59.48	59.83	58.33	58.99
6702	NASDAQ	WIRE	Tue, Mar 19, 2019	60.31	60.31	59.40	59.55
6701	NASDAQ	WIRE	Mon, Mar 18, 2019	59.64	60.36	59.44	60.07
6700	NASDAQ	WIRE	Fri, Mar 15, 2019	59.25	60.39	59.06	59.62
6699	NASDAQ	WIRE	Thu, Mar 14, 2019	59.57	59.57	58.87	59.25
6698	NASDAQ	WIRE	Wed, Mar 13, 2019	60.26	60.76	59.44	59.57
6697	NASDAQ	WIRE	Tue, Mar 12, 2019	59.17	59.92	59.07	59.90
6696	NASDAQ	WIRE	Mon, Mar 11, 2019	58.25	59.29	58.14	59.17
6695	NASDAQ	WIRE	Fri, Mar 8, 2019	57.78	58.20	57.52	58.14
6694	NASDAQ	WIRE	Thu, Mar 7, 2019	57.91	58.27	57.36	58.03
6693	NASDAQ	WIRE	Wed, Mar 6, 2019	58.82	58.84	57.46	57.75
6692	NASDAQ	WIRE	Tue, Mar 5, 2019	58.93	59.33	58.21	58.80
6691	NASDAQ	WIRE	Mon, Mar 4, 2019	59.84	59.91	58.83	58.84
6690	NASDAQ	WIRE	Fri, Mar 1, 2019	59.60	59.65	58.92	59.46
6689	NASDAQ	WIRE	Thu, Feb 28, 2019	60.37	60.64	59.19	59.24
6688	NASDAQ	WIRE	Wed, Feb 27, 2019	59.76	60.44	59.53	60.35
6687	NASDAQ	WIRE	Tue, Feb 26, 2019	58.79	59.96	58.79	59.80
6686	NASDAQ	WIRE	Mon, Feb 25, 2019	59.31	59.36	58.49	58.76
6685	NASDAQ	WIRE	Fri, Feb 22, 2019	58.51	59.88	52.27	58.70
6684	NASDAQ	WIRE	Thu, Feb 21, 2019	58.16	59.13	57.30	58.00
6683	NASDAQ	WIRE	Wed, Feb 20, 2019	56.68	60.00	56.14	57.88
6682	NASDAQ	WIRE	Tue, Feb 19, 2019	54.80	56.61	54.37	56.25
6681	NASDAQ	WIRE	Fri, Feb 15, 2019	54.49	55.59	54.39	54.81
6680	NASDAQ	WIRE	Thu, Feb 14, 2019	54.45	54.85	53.95	54.21
6679	NASDAQ	WIRE	Wed, Feb 13, 2019	53.03	54.81	53.03	54.51
6678	NASDAQ	WIRE	Tue, Feb 12, 2019	53.54	54.72	53.40	54.60
6677	NASDAQ	WIRE	Mon, Feb 11, 2019	53.20	53.38	52.00	53.33
6676	NASDAQ	WIRE	Fri, Feb 8, 2019	53.86	54.00	52.81	53.19
6675	NASDAQ	WIRE	Thu, Feb 7, 2019	54.02	54.35	52.42	53.88
6674	NASDAQ	WIRE	Wed, Feb 6, 2019	54.37	54.63	54.12	54.30
6673	NASDAQ	WIRE	Tue, Feb 5, 2019	54.69	54.98	54.21	54.37
6672	NASDAQ	WIRE	Mon, Feb 4, 2019	53.71	54.69	53.49	54.54
6671	NASDAQ	WIRE	Fri, Feb 1, 2019	53.91	54.46	53.45	53.81
6670	NASDAQ	WIRE	Thu, Jan 31, 2019	53.22	53.98	53.22	53.90
6669	NASDAQ	WIRE	Wed, Jan 30, 2019	52.84	53.59	51.97	53.37
6668	NASDAQ	WIRE	Tue, Jan 29, 2019	52.09	52.98	51.89	52.42
6667	NASDAQ	WIRE	Mon, Jan 28, 2019	52.33	52.76	51.08	52.04
6666	NASDAQ	WIRE	Fri, Jan 25, 2019	52.62	53.47	52.30	52.66
6665	NASDAQ	WIRE	Thu, Jan 24, 2019	52.11	52.91	51.76	52.25
6664	NASDAQ	WIRE	Wed, Jan 23, 2019	52.69	52.74	51.52	52.10
6663	NASDAQ	WIRE	Tue, Jan 22, 2019	52.54	52.74	52.20	52.64
6662	NASDAQ	WIRE	Fri, Jan 18, 2019	53.20	54.39	52.72	52.90
6661	NASDAQ	WIRE	Thu, Jan 17, 2019	51.78	53.22	51.44	53.01
6660	NASDAQ	WIRE	Wed, Jan 16, 2019	51.78	52.48	51.33	51.94
6659	NASDAQ	WIRE	Tue, Jan 15, 2019	51.71	51.90	51.19	51.77
6658	NASDAQ	WIRE	Mon, Jan 14, 2019	51.36	51.94	51.10	51.70
6657	NASDAQ	WIRE	Fri, Jan 11, 2019	51.64	52.00	51.31	51.69
6656	NASDAQ	WIRE	Thu, Jan 10, 2019	51.01	51.91	50.90	51.79
6655	NASDAQ	WIRE	Wed, Jan 9, 2019	51.20	51.54	50.75	51.22
6654	NASDAQ	WIRE	Tue, Jan 8, 2019	51.45	51.55	50.42	51.07
6653	NASDAQ	WIRE	Mon, Jan 7, 2019	51.12	51.30	50.23	51.00
6652	NASDAQ	WIRE	Fri, Jan 4, 2019	49.75	51.27	49.75	51.02
6651	NASDAQ	WIRE	Thu, Jan 3, 2019	50.44	50.44	49.02	49.19
6650	NASDAQ	WIRE	Wed, Jan 2, 2019	49.53	50.62	48.48	50.52
6649	NASDAQ	WIRE	Mon, Dec 31, 2018	49.91	50.19	48.70	50.18
6648	NASDAQ	WIRE	Fri, Dec 28, 2018	48.25	49.90	46.55	49.50
6647	NASDAQ	WIRE	Thu, Dec 27, 2018	47.66	48.25	47.00	48.13
6646	NASDAQ	WIRE	Wed, Dec 26, 2018	46.73	48.12	46.73	48.10
6645	NASDAQ	WIRE	Mon, Dec 24, 2018	47.35	47.78	45.84	46.57
6644	NASDAQ	WIRE	Fri, Dec 21, 2018	47.55	48.06	46.45	47.58
6643	NASDAQ	WIRE	Thu, Dec 20, 2018	46.73	48.00	46.29	47.23
6642	NASDAQ	WIRE	Wed, Dec 19, 2018	48.07	48.99	46.35	46.93
6641	NASDAQ	WIRE	Tue, Dec 18, 2018	47.17	48.28	47.17	48.03
6640	NASDAQ	WIRE	Mon, Dec 17, 2018	47.59	48.40	46.43	46.82
6639	NASDAQ	WIRE	Fri, Dec 14, 2018	47.55	48.49	47.38	47.73
6638	NASDAQ	WIRE	Thu, Dec 13, 2018	48.62	48.62	47.40	48.01
6637	NASDAQ	WIRE	Wed, Dec 12, 2018	47.80	49.00	47.76	48.48
6636	NASDAQ	WIRE	Tue, Dec 11, 2018	48.19	48.19	46.84	47.52
6635	NASDAQ	WIRE	Mon, Dec 10, 2018	47.03	47.54	46.28	47.49
6634	NASDAQ	WIRE	Fri, Dec 7, 2018	47.60	48.63	46.85	47.02
6633	NASDAQ	WIRE	Thu, Dec 6, 2018	46.87	47.67	45.05	47.57
6632	NASDAQ	WIRE	Tue, Dec 4, 2018	49.42	49.57	47.14	47.50
6631	NASDAQ	WIRE	Mon, Dec 3, 2018	50.71	50.71	49.25	49.94
6630	NASDAQ	WIRE	Fri, Nov 30, 2018	50.34	50.79	48.41	49.96
6629	NASDAQ	WIRE	Thu, Nov 29, 2018	50.02	50.86	49.18	50.40
6628	NASDAQ	WIRE	Wed, Nov 28, 2018	48.98	50.50	47.65	50.01
6627	NASDAQ	WIRE	Tue, Nov 27, 2018	48.53	49.87	47.80	48.79
6626	NASDAQ	WIRE	Mon, Nov 26, 2018	48.28	49.32	48.28	48.95
6625	NASDAQ	WIRE	Fri, Nov 23, 2018	47.80	48.52	47.35	48.06
6624	NASDAQ	WIRE	Wed, Nov 21, 2018	48.94	49.50	48.17	48.20
6623	NASDAQ	WIRE	Tue, Nov 20, 2018	48.53	49.35	48.35	48.55
6622	NASDAQ	WIRE	Mon, Nov 19, 2018	50.19	50.43	48.77	49.20
6621	NASDAQ	WIRE	Fri, Nov 16, 2018	49.76	50.94	48.24	50.19
6620	NASDAQ	WIRE	Thu, Nov 15, 2018	48.82	50.42	48.53	50.14
6619	NASDAQ	WIRE	Wed, Nov 14, 2018	49.86	50.45	48.68	49.15
6618	NASDAQ	WIRE	Tue, Nov 13, 2018	49.40	50.22	48.88	49.45
6617	NASDAQ	WIRE	Mon, Nov 12, 2018	50.18	50.18	49.26	49.28
6616	NASDAQ	WIRE	Fri, Nov 9, 2018	51.12	51.12	49.58	50.18
6615	NASDAQ	WIRE	Thu, Nov 8, 2018	51.38	51.55	50.09	51.31
6614	NASDAQ	WIRE	Wed, Nov 7, 2018	51.05	52.23	50.49	51.38
6613	NASDAQ	WIRE	Tue, Nov 6, 2018	50.12	50.84	49.44	50.80
6612	NASDAQ	WIRE	Mon, Nov 5, 2018	49.34	50.94	48.84	50.11
6611	NASDAQ	WIRE	Fri, Nov 2, 2018	48.76	49.57	48.04	49.09
6610	NASDAQ	WIRE	Thu, Nov 1, 2018	44.67	48.98	44.22	48.49
6609	NASDAQ	WIRE	Wed, Oct 31, 2018	46.22	46.22	43.09	44.20
6608	NASDAQ	WIRE	Tue, Oct 30, 2018	42.07	44.53	41.85	44.53
6607	NASDAQ	WIRE	Mon, Oct 29, 2018	42.92	43.52	41.50	42.08
6606	NASDAQ	WIRE	Fri, Oct 26, 2018	41.52	43.05	41.42	42.33
6605	NASDAQ	WIRE	Thu, Oct 25, 2018	41.33	42.77	41.21	42.12
6604	NASDAQ	WIRE	Wed, Oct 24, 2018	42.96	43.51	40.96	41.06
6603	NASDAQ	WIRE	Tue, Oct 23, 2018	43.35	43.54	42.41	43.08
6602	NASDAQ	WIRE	Mon, Oct 22, 2018	43.95	44.46	43.50	43.88
6601	NASDAQ	WIRE	Fri, Oct 19, 2018	43.88	45.11	43.71	43.84
6600	NASDAQ	WIRE	Thu, Oct 18, 2018	44.30	44.65	43.81	43.89
6599	NASDAQ	WIRE	Wed, Oct 17, 2018	44.98	44.98	44.21	44.45
6598	NASDAQ	WIRE	Tue, Oct 16, 2018	44.17	45.38	43.59	45.22
6597	NASDAQ	WIRE	Mon, Oct 15, 2018	43.85	44.58	43.78	43.97
6596	NASDAQ	WIRE	Fri, Oct 12, 2018	45.60	46.42	43.36	43.86
6595	NASDAQ	WIRE	Thu, Oct 11, 2018	46.02	46.83	44.91	44.91
6594	NASDAQ	WIRE	Wed, Oct 10, 2018	47.43	47.85	46.07	46.21
6593	NASDAQ	WIRE	Tue, Oct 9, 2018	47.42	48.18	47.26	47.51
6592	NASDAQ	WIRE	Mon, Oct 8, 2018	47.16	47.85	46.86	47.56
6591	NASDAQ	WIRE	Fri, Oct 5, 2018	48.70	48.70	46.89	47.21
6590	NASDAQ	WIRE	Thu, Oct 4, 2018	49.15	49.17	48.04	48.62
6589	NASDAQ	WIRE	Wed, Oct 3, 2018	48.64	49.38	47.70	49.16
6588	NASDAQ	WIRE	Tue, Oct 2, 2018	49.23	49.23	48.31	48.54
6587	NASDAQ	WIRE	Mon, Oct 1, 2018	50.35	50.38	48.84	49.21
6586	NASDAQ	WIRE	Fri, Sep 28, 2018	49.85	50.85	49.85	50.10
6585	NASDAQ	WIRE	Thu, Sep 27, 2018	49.75	50.10	49.20	49.95
6584	NASDAQ	WIRE	Wed, Sep 26, 2018	50.60	50.75	49.55	49.70
6583	NASDAQ	WIRE	Tue, Sep 25, 2018	50.60	50.80	50.28	50.50
6582	NASDAQ	WIRE	Mon, Sep 24, 2018	50.75	50.75	49.88	50.55
6581	NASDAQ	WIRE	Fri, Sep 21, 2018	50.15	50.95	50.15	50.95
6580	NASDAQ	WIRE	Thu, Sep 20, 2018	49.60	50.25	49.45	50.15
6579	NASDAQ	WIRE	Wed, Sep 19, 2018	50.15	50.55	49.15	49.30
6578	NASDAQ	WIRE	Tue, Sep 18, 2018	51.20	51.20	50.10	50.20
6577	NASDAQ	WIRE	Mon, Sep 17, 2018	51.95	52.05	51.00	51.10
6576	NASDAQ	WIRE	Fri, Sep 14, 2018	51.30	52.10	50.90	51.90
6575	NASDAQ	WIRE	Thu, Sep 13, 2018	50.85	51.35	50.65	51.30
6574	NASDAQ	WIRE	Wed, Sep 12, 2018	49.85	50.95	49.40	50.60
6573	NASDAQ	WIRE	Tue, Sep 11, 2018	51.35	51.35	49.70	49.85
6572	NASDAQ	WIRE	Mon, Sep 10, 2018	50.85	51.85	50.60	51.50
6571	NASDAQ	WIRE	Fri, Sep 7, 2018	50.60	50.70	49.93	50.55
6570	NASDAQ	WIRE	Thu, Sep 6, 2018	51.15	51.15	50.45	50.80
6569	NASDAQ	WIRE	Wed, Sep 5, 2018	50.45	51.25	50.00	51.00
6568	NASDAQ	WIRE	Tue, Sep 4, 2018	50.25	50.65	49.70	50.45
6567	NASDAQ	WIRE	Fri, Aug 31, 2018	50.05	50.50	49.45	50.25
6566	NASDAQ	WIRE	Thu, Aug 30, 2018	51.00	51.00	49.15	50.10
6565	NASDAQ	WIRE	Wed, Aug 29, 2018	51.55	51.55	50.80	51.05
6564	NASDAQ	WIRE	Tue, Aug 28, 2018	52.25	52.53	51.50	51.55
6563	NASDAQ	WIRE	Mon, Aug 27, 2018	51.90	52.60	51.90	52.05
6562	NASDAQ	WIRE	Fri, Aug 24, 2018	51.25	51.95	51.25	51.85
6561	NASDAQ	WIRE	Thu, Aug 23, 2018	51.45	51.50	50.95	51.20
6560	NASDAQ	WIRE	Wed, Aug 22, 2018	51.70	51.70	51.00	51.45
6559	NASDAQ	WIRE	Tue, Aug 21, 2018	51.20	51.95	50.21	51.70
6558	NASDAQ	WIRE	Mon, Aug 20, 2018	50.45	51.35	42.41	51.15
6557	NASDAQ	WIRE	Fri, Aug 17, 2018	49.35	50.30	49.30	50.30
6556	NASDAQ	WIRE	Thu, Aug 16, 2018	49.20	49.70	48.90	49.55
6555	NASDAQ	WIRE	Wed, Aug 15, 2018	50.05	50.05	48.70	48.85
6554	NASDAQ	WIRE	Tue, Aug 14, 2018	49.75	51.00	49.60	50.45
6553	NASDAQ	WIRE	Mon, Aug 13, 2018	50.55	50.55	49.15	49.65
6552	NASDAQ	WIRE	Fri, Aug 10, 2018	51.10	51.20	50.45	50.55
6551	NASDAQ	WIRE	Thu, Aug 9, 2018	51.55	51.65	51.00	51.30
6550	NASDAQ	WIRE	Wed, Aug 8, 2018	51.75	51.95	51.30	51.45
6549	NASDAQ	WIRE	Tue, Aug 7, 2018	50.95	51.95	50.80	51.75
6548	NASDAQ	WIRE	Mon, Aug 6, 2018	51.40	51.40	50.60	50.95
6547	NASDAQ	WIRE	Fri, Aug 3, 2018	52.05	52.15	50.15	51.40
6546	NASDAQ	WIRE	Thu, Aug 2, 2018	51.85	52.70	51.68	51.80
6545	NASDAQ	WIRE	Wed, Aug 1, 2018	52.35	54.50	50.05	51.70
6544	NASDAQ	WIRE	Tue, Jul 31, 2018	46.65	48.80	46.58	48.75
6543	NASDAQ	WIRE	Mon, Jul 30, 2018	46.45	47.45	45.98	46.70
6542	NASDAQ	WIRE	Fri, Jul 27, 2018	47.10	47.10	46.05	46.50
6541	NASDAQ	WIRE	Thu, Jul 26, 2018	46.50	47.50	46.50	47.00
6540	NASDAQ	WIRE	Wed, Jul 25, 2018	47.75	48.40	46.20	46.65
6539	NASDAQ	WIRE	Tue, Jul 24, 2018	48.15	48.75	47.80	47.90
6538	NASDAQ	WIRE	Mon, Jul 23, 2018	48.55	48.60	47.98	48.15
6537	NASDAQ	WIRE	Fri, Jul 20, 2018	49.10	49.25	48.55	48.70
6536	NASDAQ	WIRE	Thu, Jul 19, 2018	49.00	49.10	48.85	49.05
6535	NASDAQ	WIRE	Wed, Jul 18, 2018	48.45	49.18	48.25	49.15
6534	NASDAQ	WIRE	Tue, Jul 17, 2018	48.30	49.00	48.30	48.55
6533	NASDAQ	WIRE	Mon, Jul 16, 2018	49.10	49.10	48.10	48.35
6532	NASDAQ	WIRE	Fri, Jul 13, 2018	48.35	49.25	47.93	49.15
6531	NASDAQ	WIRE	Thu, Jul 12, 2018	48.40	48.85	47.65	48.50
6530	NASDAQ	WIRE	Wed, Jul 11, 2018	48.85	49.00	48.05	48.15
6529	NASDAQ	WIRE	Tue, Jul 10, 2018	49.30	49.60	48.90	49.20
6528	NASDAQ	WIRE	Mon, Jul 9, 2018	48.95	49.50	48.70	49.15
6527	NASDAQ	WIRE	Fri, Jul 6, 2018	49.20	49.20	48.65	48.95
6526	NASDAQ	WIRE	Thu, Jul 5, 2018	48.40	49.30	47.85	49.30
6525	NASDAQ	WIRE	Tue, Jul 3, 2018	48.30	49.26	47.65	47.95
6524	NASDAQ	WIRE	Mon, Jul 2, 2018	47.05	48.35	46.90	48.30
6523	NASDAQ	WIRE	Fri, Jun 29, 2018	47.60	48.40	47.45	47.45
6522	NASDAQ	WIRE	Thu, Jun 28, 2018	48.00	49.20	47.30	47.45
6521	NASDAQ	WIRE	Wed, Jun 27, 2018	49.50	49.70	48.00	48.05
6520	NASDAQ	WIRE	Tue, Jun 26, 2018	49.45	49.80	49.15	49.50
6519	NASDAQ	WIRE	Mon, Jun 25, 2018	49.95	49.95	49.00	49.45
6518	NASDAQ	WIRE	Fri, Jun 22, 2018	50.20	50.50	49.70	50.25
6517	NASDAQ	WIRE	Thu, Jun 21, 2018	50.40	50.40	49.40	49.90
6516	NASDAQ	WIRE	Wed, Jun 20, 2018	50.30	50.85	49.53	50.45
6515	NASDAQ	WIRE	Tue, Jun 19, 2018	49.25	50.20	48.75	50.10
6514	NASDAQ	WIRE	Mon, Jun 18, 2018	48.85	49.80	48.60	49.70
6513	NASDAQ	WIRE	Fri, Jun 15, 2018	48.80	49.40	48.45	49.10
6512	NASDAQ	WIRE	Thu, Jun 14, 2018	49.50	49.60	48.70	49.00
6511	NASDAQ	WIRE	Wed, Jun 13, 2018	49.80	49.95	48.95	49.25
6510	NASDAQ	WIRE	Tue, Jun 12, 2018	50.45	50.55	49.00	49.60
6509	NASDAQ	WIRE	Mon, Jun 11, 2018	50.45	50.75	50.10	50.50
6508	NASDAQ	WIRE	Fri, Jun 8, 2018	50.25	50.75	50.10	50.35
6507	NASDAQ	WIRE	Thu, Jun 7, 2018	50.35	50.70	49.90	50.30
6506	NASDAQ	WIRE	Wed, Jun 6, 2018	50.15	50.65	49.80	50.30
6505	NASDAQ	WIRE	Tue, Jun 5, 2018	49.70	50.10	49.10	50.05
6504	NASDAQ	WIRE	Mon, Jun 4, 2018	48.95	50.10	48.50	49.70
6503	NASDAQ	WIRE	Fri, Jun 1, 2018	48.75	49.20	48.60	48.70
6502	NASDAQ	WIRE	Thu, May 31, 2018	49.65	49.88	48.15	48.40
6501	NASDAQ	WIRE	Wed, May 30, 2018	49.30	50.30	49.30	49.75
6500	NASDAQ	WIRE	Tue, May 29, 2018	49.00	49.50	48.65	49.30
6499	NASDAQ	WIRE	Fri, May 25, 2018	48.85	49.40	48.85	49.20
6498	NASDAQ	WIRE	Thu, May 24, 2018	48.40	49.30	48.15	49.20
6497	NASDAQ	WIRE	Wed, May 23, 2018	48.00	49.15	47.75	48.60
6496	NASDAQ	WIRE	Tue, May 22, 2018	48.95	48.98	47.75	48.25
6495	NASDAQ	WIRE	Mon, May 21, 2018	48.50	49.80	48.35	48.90
6494	NASDAQ	WIRE	Fri, May 18, 2018	48.35	48.95	48.25	48.40
6493	NASDAQ	WIRE	Thu, May 17, 2018	47.30	48.65	47.30	48.15
6492	NASDAQ	WIRE	Wed, May 16, 2018	47.00	47.85	46.73	47.40
6491	NASDAQ	WIRE	Tue, May 15, 2018	46.75	47.55	46.60	46.90
6490	NASDAQ	WIRE	Mon, May 14, 2018	47.20	47.30	46.58	46.95
6489	NASDAQ	WIRE	Fri, May 11, 2018	47.60	47.85	47.15	47.20
6488	NASDAQ	WIRE	Thu, May 10, 2018	47.05	48.35	47.05	47.70
6487	NASDAQ	WIRE	Wed, May 9, 2018	46.90	47.35	46.05	47.05
6486	NASDAQ	WIRE	Tue, May 8, 2018	46.20	47.33	46.20	46.85
6485	NASDAQ	WIRE	Mon, May 7, 2018	46.55	47.10	46.05	46.20
6484	NASDAQ	WIRE	Fri, May 4, 2018	46.30	47.30	46.30	46.55
6483	NASDAQ	WIRE	Thu, May 3, 2018	48.65	49.50	46.55	46.58
6482	NASDAQ	WIRE	Wed, May 2, 2018	48.95	49.55	41.00	48.50
6481	NASDAQ	WIRE	Tue, May 1, 2018	52.55	52.55	50.16	52.30
6480	NASDAQ	WIRE	Mon, Apr 30, 2018	53.20	54.30	52.55	52.65
6479	NASDAQ	WIRE	Fri, Apr 27, 2018	53.85	53.85	52.05	53.15
6478	NASDAQ	WIRE	Thu, Apr 26, 2018	55.10	55.30	53.85	53.85
6477	NASDAQ	WIRE	Wed, Apr 25, 2018	54.90	55.50	54.60	55.00
6476	NASDAQ	WIRE	Tue, Apr 24, 2018	56.00	56.25	53.90	54.85
6475	NASDAQ	WIRE	Mon, Apr 23, 2018	56.15	56.50	55.45	55.85
6474	NASDAQ	WIRE	Fri, Apr 20, 2018	56.15	56.60	55.90	56.10
6473	NASDAQ	WIRE	Thu, Apr 19, 2018	57.05	57.75	56.30	56.35
6472	NASDAQ	WIRE	Wed, Apr 18, 2018	56.50	57.75	56.50	57.30
6471	NASDAQ	WIRE	Tue, Apr 17, 2018	57.05	57.45	56.35	56.45
6470	NASDAQ	WIRE	Mon, Apr 16, 2018	56.45	56.95	55.85	56.75
6469	NASDAQ	WIRE	Fri, Apr 13, 2018	55.95	56.30	55.55	56.15
6468	NASDAQ	WIRE	Thu, Apr 12, 2018	56.05	56.10	55.60	55.65
6467	NASDAQ	WIRE	Wed, Apr 11, 2018	55.25	55.80	54.90	55.80
6466	NASDAQ	WIRE	Tue, Apr 10, 2018	55.55	55.90	54.61	55.45
6465	NASDAQ	WIRE	Mon, Apr 9, 2018	55.45	55.65	54.83	54.95
6464	NASDAQ	WIRE	Fri, Apr 6, 2018	55.90	56.25	54.35	54.95
6463	NASDAQ	WIRE	Thu, Apr 5, 2018	56.20	56.45	55.55	56.30
6462	NASDAQ	WIRE	Wed, Apr 4, 2018	55.50	56.10	55.08	55.90
6461	NASDAQ	WIRE	Tue, Apr 3, 2018	55.70	56.45	54.70	56.30
6460	NASDAQ	WIRE	Mon, Apr 2, 2018	56.40	56.53	54.85	55.65
6459	NASDAQ	WIRE	Thu, Mar 29, 2018	55.90	56.95	54.60	56.70
6458	NASDAQ	WIRE	Wed, Mar 28, 2018	54.25	55.70	52.56	55.65
6457	NASDAQ	WIRE	Tue, Mar 27, 2018	55.85	57.45	54.05	54.25
6456	NASDAQ	WIRE	Mon, Mar 26, 2018	55.70	56.05	55.10	55.80
6455	NASDAQ	WIRE	Fri, Mar 23, 2018	56.50	56.75	54.70	54.80
6454	NASDAQ	WIRE	Thu, Mar 22, 2018	57.50	58.60	56.20	56.30
6453	NASDAQ	WIRE	Wed, Mar 21, 2018	57.65	58.70	57.45	58.00
6452	NASDAQ	WIRE	Tue, Mar 20, 2018	57.60	58.55	56.85	57.60
6451	NASDAQ	WIRE	Mon, Mar 19, 2018	57.80	58.00	56.43	57.50
6450	NASDAQ	WIRE	Fri, Mar 16, 2018	56.20	58.00	55.30	57.80
6449	NASDAQ	WIRE	Thu, Mar 15, 2018	56.35	56.50	55.50	56.15
6448	NASDAQ	WIRE	Wed, Mar 14, 2018	56.95	56.95	55.90	56.10
6447	NASDAQ	WIRE	Tue, Mar 13, 2018	57.00	57.15	55.65	56.60
6446	NASDAQ	WIRE	Mon, Mar 12, 2018	56.20	56.95	55.75	56.85
6445	NASDAQ	WIRE	Fri, Mar 9, 2018	54.65	56.25	54.05	56.15
6444	NASDAQ	WIRE	Thu, Mar 8, 2018	54.10	54.40	53.25	54.30
6443	NASDAQ	WIRE	Wed, Mar 7, 2018	53.35	54.15	52.98	53.85
6442	NASDAQ	WIRE	Tue, Mar 6, 2018	53.15	54.15	52.55	53.85
6441	NASDAQ	WIRE	Mon, Mar 5, 2018	52.20	53.20	52.00	52.85
6440	NASDAQ	WIRE	Fri, Mar 2, 2018	51.40	52.65	50.60	52.45
6439	NASDAQ	WIRE	Thu, Mar 1, 2018	52.45	52.50	51.05	51.60
6438	NASDAQ	WIRE	Wed, Feb 28, 2018	53.05	55.00	52.15	52.40
6437	NASDAQ	WIRE	Tue, Feb 27, 2018	53.65	54.15	52.70	52.75
6436	NASDAQ	WIRE	Mon, Feb 26, 2018	53.55	53.85	52.20	53.65
6435	NASDAQ	WIRE	Fri, Feb 23, 2018	52.45	54.30	50.50	53.50
6434	NASDAQ	WIRE	Thu, Feb 22, 2018	52.95	53.45	52.25	52.45
6433	NASDAQ	WIRE	Wed, Feb 21, 2018	52.40	54.85	49.90	52.65
6432	NASDAQ	WIRE	Tue, Feb 20, 2018	47.85	48.40	47.25	47.70
6431	NASDAQ	WIRE	Fri, Feb 16, 2018	47.30	49.55	47.30	48.30
6430	NASDAQ	WIRE	Thu, Feb 15, 2018	48.20	48.55	46.72	47.40
6429	NASDAQ	WIRE	Wed, Feb 14, 2018	46.45	47.90	46.45	47.75
6428	NASDAQ	WIRE	Tue, Feb 13, 2018	47.15	47.23	46.60	47.15
6427	NASDAQ	WIRE	Mon, Feb 12, 2018	47.15	49.70	46.80	47.40
6426	NASDAQ	WIRE	Fri, Feb 9, 2018	46.80	47.60	45.85	46.85
6425	NASDAQ	WIRE	Thu, Feb 8, 2018	47.95	47.95	46.10	46.10
6424	NASDAQ	WIRE	Wed, Feb 7, 2018	48.00	48.65	47.50	47.95
6423	NASDAQ	WIRE	Tue, Feb 6, 2018	46.50	48.58	46.00	48.05
6422	NASDAQ	WIRE	Mon, Feb 5, 2018	49.45	49.80	47.05	47.05
6421	NASDAQ	WIRE	Fri, Feb 2, 2018	50.90	50.90	49.80	49.90
6420	NASDAQ	WIRE	Thu, Feb 1, 2018	50.50	51.35	50.00	51.35
6419	NASDAQ	WIRE	Wed, Jan 31, 2018	50.80	51.00	50.30	50.60
6418	NASDAQ	WIRE	Tue, Jan 30, 2018	50.00	50.70	49.90	50.55
6417	NASDAQ	WIRE	Mon, Jan 29, 2018	50.75	51.05	50.25	50.40
6416	NASDAQ	WIRE	Fri, Jan 26, 2018	50.65	50.90	49.90	50.85
6415	NASDAQ	WIRE	Thu, Jan 25, 2018	51.10	51.10	50.25	50.35
6414	NASDAQ	WIRE	Wed, Jan 24, 2018	51.55	51.60	50.80	51.00
6413	NASDAQ	WIRE	Tue, Jan 23, 2018	52.50	52.50	51.30	51.50
6412	NASDAQ	WIRE	Mon, Jan 22, 2018	52.10	52.65	51.93	52.55
6411	NASDAQ	WIRE	Fri, Jan 19, 2018	51.40	52.50	51.35	52.20
6410	NASDAQ	WIRE	Thu, Jan 18, 2018	51.40	51.85	50.45	51.40
6409	NASDAQ	WIRE	Wed, Jan 17, 2018	51.30	51.50	50.75	51.45
6408	NASDAQ	WIRE	Tue, Jan 16, 2018	51.15	51.50	50.95	51.05
6407	NASDAQ	WIRE	Fri, Jan 12, 2018	51.00	51.15	49.85	50.95
6406	NASDAQ	WIRE	Thu, Jan 11, 2018	49.10	50.85	49.10	50.60
6405	NASDAQ	WIRE	Wed, Jan 10, 2018	48.95	49.30	48.80	48.95
6404	NASDAQ	WIRE	Tue, Jan 9, 2018	48.95	49.20	48.40	49.00
6403	NASDAQ	WIRE	Mon, Jan 8, 2018	48.40	49.15	47.95	48.90
6402	NASDAQ	WIRE	Fri, Jan 5, 2018	48.65	48.85	48.00	48.40
6401	NASDAQ	WIRE	Thu, Jan 4, 2018	48.90	49.55	48.50	48.50
6400	NASDAQ	WIRE	Wed, Jan 3, 2018	49.40	49.40	48.55	48.70
6399	NASDAQ	WIRE	Tue, Jan 2, 2018	49.05	49.75	48.80	49.40
6398	NASDAQ	WIRE	Fri, Dec 29, 2017	49.35	49.40	47.65	48.65
6397	NASDAQ	WIRE	Thu, Dec 28, 2017	49.05	49.35	48.90	49.20
6396	NASDAQ	WIRE	Wed, Dec 27, 2017	48.85	49.45	48.35	48.90
6395	NASDAQ	WIRE	Tue, Dec 26, 2017	48.70	49.00	47.65	48.75
6394	NASDAQ	WIRE	Fri, Dec 22, 2017	48.15	48.95	47.85	48.70
6393	NASDAQ	WIRE	Thu, Dec 21, 2017	48.05	48.55	47.55	47.95
6392	NASDAQ	WIRE	Wed, Dec 20, 2017	47.80	48.40	47.70	47.75
6391	NASDAQ	WIRE	Tue, Dec 19, 2017	48.55	48.55	45.28	47.55
6390	NASDAQ	WIRE	Mon, Dec 18, 2017	48.55	48.88	48.10	48.50
6389	NASDAQ	WIRE	Fri, Dec 15, 2017	47.20	48.15	47.10	48.05
6388	NASDAQ	WIRE	Thu, Dec 14, 2017	47.95	48.20	46.75	47.00
6387	NASDAQ	WIRE	Wed, Dec 13, 2017	47.25	48.20	47.00	47.80
6386	NASDAQ	WIRE	Tue, Dec 12, 2017	47.65	47.70	46.85	47.15
6385	NASDAQ	WIRE	Mon, Dec 11, 2017	47.45	48.00	47.40	47.55
6384	NASDAQ	WIRE	Fri, Dec 8, 2017	48.40	48.40	47.20	47.35
6383	NASDAQ	WIRE	Thu, Dec 7, 2017	48.50	48.95	48.20	48.25
6382	NASDAQ	WIRE	Wed, Dec 6, 2017	46.55	48.70	46.30	48.50
6381	NASDAQ	WIRE	Tue, Dec 5, 2017	47.05	47.05	45.95	46.60
6380	NASDAQ	WIRE	Mon, Dec 4, 2017	47.30	47.65	46.45	47.00
6379	NASDAQ	WIRE	Fri, Dec 1, 2017	46.65	46.90	44.85	46.55
6378	NASDAQ	WIRE	Thu, Nov 30, 2017	47.05	47.10	46.25	46.60
6377	NASDAQ	WIRE	Wed, Nov 29, 2017	46.30	46.85	46.20	46.65
6376	NASDAQ	WIRE	Tue, Nov 28, 2017	45.55	46.35	44.20	46.25
6375	NASDAQ	WIRE	Mon, Nov 27, 2017	45.15	45.75	45.10	45.45
6374	NASDAQ	WIRE	Fri, Nov 24, 2017	45.40	45.45	44.75	45.10
6373	NASDAQ	WIRE	Wed, Nov 22, 2017	44.95	45.50	44.95	45.30
6372	NASDAQ	WIRE	Tue, Nov 21, 2017	44.90	45.65	44.85	45.05
6371	NASDAQ	WIRE	Mon, Nov 20, 2017	44.35	44.80	44.10	44.55
6370	NASDAQ	WIRE	Fri, Nov 17, 2017	43.55	44.95	43.00	44.30
6369	NASDAQ	WIRE	Thu, Nov 16, 2017	44.35	44.58	43.65	43.85
6368	NASDAQ	WIRE	Wed, Nov 15, 2017	44.85	45.18	44.10	44.20
6367	NASDAQ	WIRE	Tue, Nov 14, 2017	44.80	45.35	44.70	45.15
6366	NASDAQ	WIRE	Mon, Nov 13, 2017	44.60	45.60	44.38	45.30
6365	NASDAQ	WIRE	Fri, Nov 10, 2017	45.20	45.45	44.15	44.90
6364	NASDAQ	WIRE	Thu, Nov 9, 2017	43.90	45.55	43.90	45.45
6363	NASDAQ	WIRE	Wed, Nov 8, 2017	44.00	44.90	43.11	44.40
6362	NASDAQ	WIRE	Tue, Nov 7, 2017	45.70	45.75	44.05	44.30
6361	NASDAQ	WIRE	Mon, Nov 6, 2017	45.35	45.75	42.78	45.40
6360	NASDAQ	WIRE	Fri, Nov 3, 2017	46.55	46.55	45.35	45.55
6359	NASDAQ	WIRE	Thu, Nov 2, 2017	45.55	46.70	45.05	46.50
6358	NASDAQ	WIRE	Wed, Nov 1, 2017	45.65	47.75	44.75	45.35
6357	NASDAQ	WIRE	Tue, Oct 31, 2017	44.20	45.45	43.90	45.15
6356	NASDAQ	WIRE	Mon, Oct 30, 2017	44.40	44.45	43.50	44.10
6355	NASDAQ	WIRE	Fri, Oct 27, 2017	44.90	45.25	44.35	44.70
6354	NASDAQ	WIRE	Thu, Oct 26, 2017	44.45	45.40	44.40	44.85
6353	NASDAQ	WIRE	Wed, Oct 25, 2017	45.65	45.75	44.20	44.40
6352	NASDAQ	WIRE	Tue, Oct 24, 2017	45.60	46.35	45.25	45.80
6351	NASDAQ	WIRE	Mon, Oct 23, 2017	46.05	46.05	45.05	45.25
6350	NASDAQ	WIRE	Fri, Oct 20, 2017	46.60	46.60	45.90	46.00
6349	NASDAQ	WIRE	Thu, Oct 19, 2017	45.75	46.55	45.41	46.25
6348	NASDAQ	WIRE	Wed, Oct 18, 2017	46.20	46.30	45.50	46.10
6347	NASDAQ	WIRE	Tue, Oct 17, 2017	46.35	46.70	45.91	46.05
6346	NASDAQ	WIRE	Mon, Oct 16, 2017	46.20	46.65	45.75	46.55
6345	NASDAQ	WIRE	Fri, Oct 13, 2017	45.95	46.30	45.70	45.90
6344	NASDAQ	WIRE	Thu, Oct 12, 2017	45.40	45.90	45.25	45.65
6343	NASDAQ	WIRE	Wed, Oct 11, 2017	46.21	46.30	45.55	45.60
6342	NASDAQ	WIRE	Tue, Oct 10, 2017	46.10	46.10	45.55	45.95
6341	NASDAQ	WIRE	Mon, Oct 9, 2017	45.90	46.05	45.55	45.80
6340	NASDAQ	WIRE	Fri, Oct 6, 2017	45.65	46.00	45.35	45.90
6339	NASDAQ	WIRE	Thu, Oct 5, 2017	45.70	46.50	44.15	45.85
6338	NASDAQ	WIRE	Wed, Oct 4, 2017	45.75	46.60	45.65	45.65
6337	NASDAQ	WIRE	Tue, Oct 3, 2017	45.95	46.07	45.40	45.70
6336	NASDAQ	WIRE	Mon, Oct 2, 2017	44.75	46.00	44.75	45.95
6335	NASDAQ	WIRE	Fri, Sep 29, 2017	44.60	45.10	44.25	44.78
6334	NASDAQ	WIRE	Thu, Sep 28, 2017	44.25	44.70	43.97	44.65
6333	NASDAQ	WIRE	Wed, Sep 27, 2017	43.55	45.00	43.25	44.40
6332	NASDAQ	WIRE	Tue, Sep 26, 2017	43.85	44.10	43.10	43.15
6331	NASDAQ	WIRE	Mon, Sep 25, 2017	43.20	43.85	43.00	43.80
6330	NASDAQ	WIRE	Fri, Sep 22, 2017	43.00	43.30	42.30	43.10
6329	NASDAQ	WIRE	Thu, Sep 21, 2017	43.35	44.45	43.20	43.25
6328	NASDAQ	WIRE	Wed, Sep 20, 2017	45.40	45.40	43.35	43.40
6327	NASDAQ	WIRE	Tue, Sep 19, 2017	45.25	45.75	45.20	45.45
6326	NASDAQ	WIRE	Mon, Sep 18, 2017	44.35	45.45	44.35	45.30
6325	NASDAQ	WIRE	Fri, Sep 15, 2017	43.15	44.50	42.90	44.35
6324	NASDAQ	WIRE	Thu, Sep 14, 2017	42.45	43.15	42.35	42.95
6323	NASDAQ	WIRE	Wed, Sep 13, 2017	42.15	42.85	42.00	42.50
6322	NASDAQ	WIRE	Tue, Sep 12, 2017	42.10	42.50	42.10	42.35
6321	NASDAQ	WIRE	Mon, Sep 11, 2017	41.80	42.30	41.65	42.15
6320	NASDAQ	WIRE	Fri, Sep 8, 2017	40.90	41.65	40.75	41.35
6319	NASDAQ	WIRE	Thu, Sep 7, 2017	41.60	41.70	40.70	41.10
6318	NASDAQ	WIRE	Wed, Sep 6, 2017	42.30	42.30	41.40	41.45
6317	NASDAQ	WIRE	Tue, Sep 5, 2017	42.90	42.90	41.70	41.90
6316	NASDAQ	WIRE	Fri, Sep 1, 2017	42.95	43.20	42.70	43.00
6315	NASDAQ	WIRE	Thu, Aug 31, 2017	41.85	43.15	41.50	42.90
6314	NASDAQ	WIRE	Wed, Aug 30, 2017	40.90	41.90	40.75	41.50
6313	NASDAQ	WIRE	Tue, Aug 29, 2017	40.10	41.10	39.80	40.95
6312	NASDAQ	WIRE	Mon, Aug 28, 2017	40.80	41.30	40.00	40.35
6311	NASDAQ	WIRE	Fri, Aug 25, 2017	39.95	40.90	39.70	40.60
6310	NASDAQ	WIRE	Thu, Aug 24, 2017	38.75	39.90	38.70	39.80
6309	NASDAQ	WIRE	Wed, Aug 23, 2017	38.55	38.85	38.55	38.75
6308	NASDAQ	WIRE	Tue, Aug 22, 2017	37.90	39.10	37.90	39.00
6307	NASDAQ	WIRE	Mon, Aug 21, 2017	38.05	38.05	37.30	37.70
6306	NASDAQ	WIRE	Fri, Aug 18, 2017	38.05	38.75	37.95	38.20
6305	NASDAQ	WIRE	Thu, Aug 17, 2017	38.65	39.25	38.25	38.35
6304	NASDAQ	WIRE	Wed, Aug 16, 2017	38.85	39.30	38.70	38.85
6303	NASDAQ	WIRE	Tue, Aug 15, 2017	38.75	39.05	38.55	38.65
6302	NASDAQ	WIRE	Mon, Aug 14, 2017	39.05	39.55	38.50	38.75
6301	NASDAQ	WIRE	Fri, Aug 11, 2017	39.55	39.65	38.75	39.00
6300	NASDAQ	WIRE	Thu, Aug 10, 2017	40.40	40.40	39.30	39.40
6299	NASDAQ	WIRE	Wed, Aug 9, 2017	40.00	40.75	39.90	40.70
6298	NASDAQ	WIRE	Tue, Aug 8, 2017	40.20	40.95	40.00	40.20
6297	NASDAQ	WIRE	Mon, Aug 7, 2017	40.85	41.05	40.15	40.30
6296	NASDAQ	WIRE	Fri, Aug 4, 2017	40.40	41.35	40.40	40.80
6295	NASDAQ	WIRE	Thu, Aug 3, 2017	41.80	42.00	40.15	40.30
6294	NASDAQ	WIRE	Wed, Aug 2, 2017	43.35	43.35	40.10	41.85
6293	NASDAQ	WIRE	Tue, Aug 1, 2017	44.80	44.80	43.70	44.45
6292	NASDAQ	WIRE	Mon, Jul 31, 2017	44.70	44.85	43.93	44.60
6291	NASDAQ	WIRE	Fri, Jul 28, 2017	44.10	44.70	43.95	44.70
6290	NASDAQ	WIRE	Thu, Jul 27, 2017	43.95	44.55	43.80	44.25
6289	NASDAQ	WIRE	Wed, Jul 26, 2017	43.80	44.15	43.50	43.85
6288	NASDAQ	WIRE	Tue, Jul 25, 2017	43.25	43.90	43.15	43.80
6287	NASDAQ	WIRE	Mon, Jul 24, 2017	43.00	43.30	42.75	43.25
6286	NASDAQ	WIRE	Fri, Jul 21, 2017	43.25	43.28	42.64	43.25
6285	NASDAQ	WIRE	Thu, Jul 20, 2017	43.20	43.25	42.55	43.10
6284	NASDAQ	WIRE	Wed, Jul 19, 2017	43.25	43.30	42.70	43.25
6283	NASDAQ	WIRE	Tue, Jul 18, 2017	42.45	43.30	42.14	43.25
6282	NASDAQ	WIRE	Mon, Jul 17, 2017	42.55	42.88	42.15	42.75
6281	NASDAQ	WIRE	Fri, Jul 14, 2017	42.00	42.70	42.00	42.50
6280	NASDAQ	WIRE	Thu, Jul 13, 2017	42.35	42.55	41.70	42.20
6279	NASDAQ	WIRE	Wed, Jul 12, 2017	42.30	42.95	42.05	42.30
6278	NASDAQ	WIRE	Tue, Jul 11, 2017	42.25	42.40	41.55	42.00
6277	NASDAQ	WIRE	Mon, Jul 10, 2017	42.75	43.05	42.20	42.25
6276	NASDAQ	WIRE	Fri, Jul 7, 2017	43.10	43.10	42.60	43.00
6275	NASDAQ	WIRE	Thu, Jul 6, 2017	42.50	43.15	42.45	42.95
6274	NASDAQ	WIRE	Wed, Jul 5, 2017	43.20	43.65	42.45	42.95
6273	NASDAQ	WIRE	Mon, Jul 3, 2017	42.90	43.70	42.90	43.30
6272	NASDAQ	WIRE	Fri, Jun 30, 2017	42.60	43.00	42.30	42.70
6271	NASDAQ	WIRE	Thu, Jun 29, 2017	43.55	43.95	42.00	42.45
6270	NASDAQ	WIRE	Wed, Jun 28, 2017	43.35	43.85	43.25	43.55
6269	NASDAQ	WIRE	Tue, Jun 27, 2017	43.05	43.60	42.50	43.00
6268	NASDAQ	WIRE	Mon, Jun 26, 2017	42.95	43.25	42.40	43.10
6267	NASDAQ	WIRE	Fri, Jun 23, 2017	41.95	43.05	41.50	42.85
6266	NASDAQ	WIRE	Thu, Jun 22, 2017	41.65	42.30	41.50	41.90
6265	NASDAQ	WIRE	Wed, Jun 21, 2017	42.30	42.45	41.50	41.65
6264	NASDAQ	WIRE	Tue, Jun 20, 2017	43.20	43.20	42.25	42.25
6263	NASDAQ	WIRE	Mon, Jun 19, 2017	43.40	43.55	42.75	43.20
6262	NASDAQ	WIRE	Fri, Jun 16, 2017	42.80	43.30	42.35	43.20
6261	NASDAQ	WIRE	Thu, Jun 15, 2017	42.20	43.25	42.20	43.20
6260	NASDAQ	WIRE	Wed, Jun 14, 2017	43.15	43.15	42.30	42.85
6259	NASDAQ	WIRE	Tue, Jun 13, 2017	43.30	43.75	42.95	43.15
6258	NASDAQ	WIRE	Mon, Jun 12, 2017	43.85	44.05	42.95	43.20
6257	NASDAQ	WIRE	Fri, Jun 9, 2017	42.25	43.75	42.10	43.70
6256	NASDAQ	WIRE	Thu, Jun 8, 2017	42.25	42.50	41.95	42.25
6255	NASDAQ	WIRE	Wed, Jun 7, 2017	42.25	42.65	41.95	42.35
6254	NASDAQ	WIRE	Tue, Jun 6, 2017	42.10	42.70	41.75	42.15
6253	NASDAQ	WIRE	Mon, Jun 5, 2017	43.35	43.40	42.25	42.50
6252	NASDAQ	WIRE	Fri, Jun 2, 2017	42.90	44.35	42.90	43.40
6251	NASDAQ	WIRE	Thu, Jun 1, 2017	41.45	42.75	41.30	42.75
6250	NASDAQ	WIRE	Wed, May 31, 2017	41.05	41.80	40.20	41.35
6249	NASDAQ	WIRE	Tue, May 30, 2017	40.95	41.25	40.50	40.95
6248	NASDAQ	WIRE	Fri, May 26, 2017	40.70	41.15	40.40	41.15
6247	NASDAQ	WIRE	Thu, May 25, 2017	41.20	41.25	40.30	40.90
6246	NASDAQ	WIRE	Wed, May 24, 2017	41.60	42.25	40.75	40.85
6245	NASDAQ	WIRE	Tue, May 23, 2017	41.70	41.90	41.25	41.60
6244	NASDAQ	WIRE	Mon, May 22, 2017	41.10	41.60	40.85	41.45
6243	NASDAQ	WIRE	Fri, May 19, 2017	40.65	41.15	40.30	40.95
6242	NASDAQ	WIRE	Thu, May 18, 2017	41.10	41.30	40.30	40.35
6241	NASDAQ	WIRE	Wed, May 17, 2017	41.00	41.90	41.00	41.25
6240	NASDAQ	WIRE	Tue, May 16, 2017	42.10	42.35	41.30	42.05
6239	NASDAQ	WIRE	Mon, May 15, 2017	42.30	42.85	41.95	42.10
6238	NASDAQ	WIRE	Fri, May 12, 2017	42.85	42.90	41.65	41.95
6237	NASDAQ	WIRE	Thu, May 11, 2017	42.90	43.30	42.30	43.05
6236	NASDAQ	WIRE	Wed, May 10, 2017	42.75	43.35	42.05	43.20
6235	NASDAQ	WIRE	Tue, May 9, 2017	43.45	43.55	42.60	42.80
6234	NASDAQ	WIRE	Mon, May 8, 2017	43.60	43.80	43.10	43.50
6233	NASDAQ	WIRE	Fri, May 5, 2017	44.20	44.44	43.53	43.90
6232	NASDAQ	WIRE	Thu, May 4, 2017	44.45	44.45	43.06	44.00
6231	NASDAQ	WIRE	Wed, May 3, 2017	46.55	47.40	43.25	44.45
6230	NASDAQ	WIRE	Tue, May 2, 2017	44.35	44.65	44.20	44.55
6229	NASDAQ	WIRE	Mon, May 1, 2017	44.50	44.55	43.80	44.35
6228	NASDAQ	WIRE	Fri, Apr 28, 2017	45.65	45.65	44.00	44.20
6227	NASDAQ	WIRE	Thu, Apr 27, 2017	46.35	46.80	45.60	45.70
6226	NASDAQ	WIRE	Wed, Apr 26, 2017	45.30	46.60	45.30	46.05
6225	NASDAQ	WIRE	Tue, Apr 25, 2017	45.30	46.10	45.05	45.30
6224	NASDAQ	WIRE	Mon, Apr 24, 2017	43.55	44.92	43.50	44.75
6223	NASDAQ	WIRE	Fri, Apr 21, 2017	42.85	42.85	42.03	42.50
6222	NASDAQ	WIRE	Thu, Apr 20, 2017	42.05	42.90	41.90	42.70
6221	NASDAQ	WIRE	Wed, Apr 19, 2017	42.50	43.00	42.05	42.15
6220	NASDAQ	WIRE	Tue, Apr 18, 2017	42.10	42.65	41.80	42.40
6219	NASDAQ	WIRE	Mon, Apr 17, 2017	42.80	42.80	41.90	42.40
6218	NASDAQ	WIRE	Thu, Apr 13, 2017	43.30	43.51	41.85	42.65
6217	NASDAQ	WIRE	Wed, Apr 12, 2017	45.10	45.10	42.90	43.50
6216	NASDAQ	WIRE	Tue, Apr 11, 2017	44.75	45.95	44.55	45.35
6215	NASDAQ	WIRE	Mon, Apr 10, 2017	44.75	45.60	44.70	45.15
6214	NASDAQ	WIRE	Fri, Apr 7, 2017	43.80	44.80	43.75	44.70
6213	NASDAQ	WIRE	Thu, Apr 6, 2017	43.75	44.40	43.70	44.05
6212	NASDAQ	WIRE	Wed, Apr 5, 2017	44.50	45.00	43.45	43.85
6211	NASDAQ	WIRE	Tue, Apr 4, 2017	44.55	45.05	43.80	44.15
6210	NASDAQ	WIRE	Mon, Apr 3, 2017	46.05	46.15	44.15	44.70
6209	NASDAQ	WIRE	Fri, Mar 31, 2017	45.45	46.25	45.10	46.00
6208	NASDAQ	WIRE	Thu, Mar 30, 2017	45.20	45.70	45.00	45.50
6207	NASDAQ	WIRE	Wed, Mar 29, 2017	45.40	45.55	44.90	45.25
6206	NASDAQ	WIRE	Tue, Mar 28, 2017	44.85	45.60	44.60	45.45
6205	NASDAQ	WIRE	Mon, Mar 27, 2017	43.85	45.25	43.65	45.10
6204	NASDAQ	WIRE	Fri, Mar 24, 2017	45.40	45.75	44.30	44.65
6203	NASDAQ	WIRE	Thu, Mar 23, 2017	44.90	45.55	44.70	45.30
6202	NASDAQ	WIRE	Wed, Mar 22, 2017	44.85	45.35	44.30	44.95
6201	NASDAQ	WIRE	Tue, Mar 21, 2017	47.30	47.30	45.00	45.05
6200	NASDAQ	WIRE	Mon, Mar 20, 2017	47.55	47.75	46.75	47.10
6199	NASDAQ	WIRE	Fri, Mar 17, 2017	46.60	48.00	46.40	47.85
6198	NASDAQ	WIRE	Thu, Mar 16, 2017	46.85	47.00	46.50	46.70
6197	NASDAQ	WIRE	Wed, Mar 15, 2017	45.85	46.90	45.75	46.60
6196	NASDAQ	WIRE	Tue, Mar 14, 2017	45.60	45.75	45.00	45.65
6195	NASDAQ	WIRE	Mon, Mar 13, 2017	46.05	46.55	45.90	46.00
6194	NASDAQ	WIRE	Fri, Mar 10, 2017	46.25	46.50	45.75	46.15
6193	NASDAQ	WIRE	Thu, Mar 9, 2017	46.20	46.50	45.65	45.85
6192	NASDAQ	WIRE	Wed, Mar 8, 2017	46.75	46.75	46.15	46.25
6191	NASDAQ	WIRE	Tue, Mar 7, 2017	47.40	47.50	46.70	46.75
6190	NASDAQ	WIRE	Mon, Mar 6, 2017	47.90	48.01	46.70	47.45
6189	NASDAQ	WIRE	Fri, Mar 3, 2017	47.80	49.75	47.45	47.95
6188	NASDAQ	WIRE	Thu, Mar 2, 2017	48.90	48.90	47.73	47.75
6187	NASDAQ	WIRE	Wed, Mar 1, 2017	48.35	49.75	48.35	48.95
6186	NASDAQ	WIRE	Tue, Feb 28, 2017	48.45	48.55	47.40	47.50
6185	NASDAQ	WIRE	Mon, Feb 27, 2017	47.90	48.55	47.90	48.55
6184	NASDAQ	WIRE	Fri, Feb 24, 2017	47.00	47.90	47.00	47.90
6183	NASDAQ	WIRE	Thu, Feb 23, 2017	49.75	49.75	47.30	47.50
6182	NASDAQ	WIRE	Wed, Feb 22, 2017	49.15	49.55	48.80	49.55
6181	NASDAQ	WIRE	Tue, Feb 21, 2017	48.50	49.50	48.15	49.30
6180	NASDAQ	WIRE	Fri, Feb 17, 2017	47.35	48.45	45.30	47.85
6179	NASDAQ	WIRE	Thu, Feb 16, 2017	43.70	44.00	43.25	43.75
6178	NASDAQ	WIRE	Wed, Feb 15, 2017	43.30	43.65	43.05	43.60
6177	NASDAQ	WIRE	Tue, Feb 14, 2017	42.45	43.55	42.20	43.50
6176	NASDAQ	WIRE	Mon, Feb 13, 2017	42.30	42.80	41.80	42.70
6175	NASDAQ	WIRE	Fri, Feb 10, 2017	42.25	42.25	41.45	42.05
6174	NASDAQ	WIRE	Thu, Feb 9, 2017	41.05	42.20	41.05	42.00
6173	NASDAQ	WIRE	Wed, Feb 8, 2017	42.05	42.05	40.95	41.00
6172	NASDAQ	WIRE	Tue, Feb 7, 2017	42.40	42.95	42.10	42.15
6171	NASDAQ	WIRE	Mon, Feb 6, 2017	42.95	42.95	42.00	42.30
6170	NASDAQ	WIRE	Fri, Feb 3, 2017	42.15	43.03	41.95	43.00
6169	NASDAQ	WIRE	Thu, Feb 2, 2017	42.20	42.50	41.65	41.90
6168	NASDAQ	WIRE	Wed, Feb 1, 2017	42.80	43.25	41.75	42.30
6167	NASDAQ	WIRE	Tue, Jan 31, 2017	42.25	42.50	41.85	42.25
6166	NASDAQ	WIRE	Mon, Jan 30, 2017	43.40	43.40	42.15	42.20
6165	NASDAQ	WIRE	Fri, Jan 27, 2017	43.30	43.80	42.60	43.60
6164	NASDAQ	WIRE	Thu, Jan 26, 2017	43.55	43.95	43.00	43.40
6163	NASDAQ	WIRE	Wed, Jan 25, 2017	42.95	44.25	42.55	43.45
6162	NASDAQ	WIRE	Tue, Jan 24, 2017	41.95	42.63	41.60	42.45
6161	NASDAQ	WIRE	Mon, Jan 23, 2017	41.75	41.80	41.25	41.70
6160	NASDAQ	WIRE	Fri, Jan 20, 2017	41.35	42.05	41.25	41.75
6159	NASDAQ	WIRE	Thu, Jan 19, 2017	42.05	42.05	40.85	41.25
6158	NASDAQ	WIRE	Wed, Jan 18, 2017	42.25	42.50	41.60	41.90
6157	NASDAQ	WIRE	Tue, Jan 17, 2017	43.10	43.10	41.85	41.95
6156	NASDAQ	WIRE	Fri, Jan 13, 2017	43.05	43.60	42.65	43.30
6155	NASDAQ	WIRE	Thu, Jan 12, 2017	43.30	43.30	42.05	42.95
6154	NASDAQ	WIRE	Wed, Jan 11, 2017	43.20	43.65	42.85	43.45
6153	NASDAQ	WIRE	Tue, Jan 10, 2017	42.55	43.60	42.55	43.15
6152	NASDAQ	WIRE	Mon, Jan 9, 2017	43.55	43.55	42.25	42.35
6151	NASDAQ	WIRE	Fri, Jan 6, 2017	44.60	44.60	43.55	43.65
6150	NASDAQ	WIRE	Thu, Jan 5, 2017	45.40	45.40	43.90	44.35
6149	NASDAQ	WIRE	Wed, Jan 4, 2017	44.90	45.70	44.75	45.60
6148	NASDAQ	WIRE	Tue, Jan 3, 2017	43.95	44.95	43.95	44.80
6147	NASDAQ	WIRE	Fri, Dec 30, 2016	44.25	44.25	43.20	43.35
6146	NASDAQ	WIRE	Thu, Dec 29, 2016	43.95	44.80	43.55	44.15
6145	NASDAQ	WIRE	Wed, Dec 28, 2016	44.85	44.95	43.55	43.95
6144	NASDAQ	WIRE	Tue, Dec 27, 2016	44.50	45.10	44.25	44.70
6143	NASDAQ	WIRE	Fri, Dec 23, 2016	44.15	44.50	43.90	44.25
6142	NASDAQ	WIRE	Thu, Dec 22, 2016	45.05	45.30	44.05	44.20
6141	NASDAQ	WIRE	Wed, Dec 21, 2016	44.65	45.55	44.25	44.85
6140	NASDAQ	WIRE	Tue, Dec 20, 2016	45.00	45.45	44.20	44.60
6139	NASDAQ	WIRE	Mon, Dec 19, 2016	45.15	45.70	44.75	44.90
6138	NASDAQ	WIRE	Fri, Dec 16, 2016	44.50	45.45	44.30	45.05
6137	NASDAQ	WIRE	Thu, Dec 15, 2016	43.85	45.05	43.36	44.55
6136	NASDAQ	WIRE	Wed, Dec 14, 2016	44.75	45.10	43.60	43.75
6135	NASDAQ	WIRE	Tue, Dec 13, 2016	46.40	46.40	44.50	44.90
6134	NASDAQ	WIRE	Mon, Dec 12, 2016	45.00	46.00	44.55	46.00
6133	NASDAQ	WIRE	Fri, Dec 9, 2016	45.15	45.25	44.20	45.20
6132	NASDAQ	WIRE	Thu, Dec 8, 2016	44.25	45.30	43.85	45.10
6131	NASDAQ	WIRE	Wed, Dec 7, 2016	43.25	44.20	43.15	44.10
6130	NASDAQ	WIRE	Tue, Dec 6, 2016	43.20	43.40	42.40	43.10
6129	NASDAQ	WIRE	Mon, Dec 5, 2016	42.40	43.40	42.40	43.05
6128	NASDAQ	WIRE	Fri, Dec 2, 2016	42.60	42.90	41.80	41.95
6127	NASDAQ	WIRE	Thu, Dec 1, 2016	42.55	42.85	42.15	42.40
6126	NASDAQ	WIRE	Wed, Nov 30, 2016	43.20	43.20	42.00	42.50
6125	NASDAQ	WIRE	Tue, Nov 29, 2016	42.55	43.00	42.20	42.65
6124	NASDAQ	WIRE	Mon, Nov 28, 2016	43.60	43.75	42.55	42.70
6123	NASDAQ	WIRE	Fri, Nov 25, 2016	42.40	43.50	41.80	43.50
6122	NASDAQ	WIRE	Wed, Nov 23, 2016	42.35	42.80	41.85	42.20
6121	NASDAQ	WIRE	Tue, Nov 22, 2016	41.55	42.55	41.45	42.30
6120	NASDAQ	WIRE	Mon, Nov 21, 2016	41.15	41.45	40.45	41.35
6119	NASDAQ	WIRE	Fri, Nov 18, 2016	41.15	41.65	40.70	41.15
6118	NASDAQ	WIRE	Thu, Nov 17, 2016	41.25	41.70	40.95	41.10
6117	NASDAQ	WIRE	Wed, Nov 16, 2016	41.35	41.60	40.80	41.25
6116	NASDAQ	WIRE	Tue, Nov 15, 2016	42.20	42.20	41.25	41.35
6115	NASDAQ	WIRE	Mon, Nov 14, 2016	42.70	42.85	41.60	42.05
6114	NASDAQ	WIRE	Fri, Nov 11, 2016	41.10	42.65	40.08	42.00
6113	NASDAQ	WIRE	Thu, Nov 10, 2016	38.90	41.20	38.90	41.00
6112	NASDAQ	WIRE	Wed, Nov 9, 2016	36.10	38.65	36.10	38.55
6111	NASDAQ	WIRE	Tue, Nov 8, 2016	35.40	36.55	35.20	36.30
6110	NASDAQ	WIRE	Mon, Nov 7, 2016	35.25	35.75	35.10	35.60
6109	NASDAQ	WIRE	Fri, Nov 4, 2016	34.40	35.20	34.00	34.40
6108	NASDAQ	WIRE	Thu, Nov 3, 2016	34.15	34.55	33.75	34.40
6107	NASDAQ	WIRE	Wed, Nov 2, 2016	34.05	34.35	33.90	34.05
6106	NASDAQ	WIRE	Tue, Nov 1, 2016	34.30	34.30	33.75	34.05
6105	NASDAQ	WIRE	Mon, Oct 31, 2016	34.20	34.63	33.70	34.15
6104	NASDAQ	WIRE	Fri, Oct 28, 2016	34.05	34.15	33.85	34.00
6103	NASDAQ	WIRE	Thu, Oct 27, 2016	34.00	35.20	33.90	34.10
6102	NASDAQ	WIRE	Wed, Oct 26, 2016	34.55	35.25	34.55	34.60
6101	NASDAQ	WIRE	Tue, Oct 25, 2016	35.75	35.90	34.55	34.75
6100	NASDAQ	WIRE	Mon, Oct 24, 2016	35.40	36.00	35.30	35.70
6099	NASDAQ	WIRE	Fri, Oct 21, 2016	34.45	35.10	34.25	35.00
6098	NASDAQ	WIRE	Thu, Oct 20, 2016	35.80	35.85	34.80	34.95
6097	NASDAQ	WIRE	Wed, Oct 19, 2016	35.40	36.05	35.35	35.75
6096	NASDAQ	WIRE	Tue, Oct 18, 2016	35.90	35.90	35.00	35.45
6095	NASDAQ	WIRE	Mon, Oct 17, 2016	34.85	35.75	34.70	35.60
6094	NASDAQ	WIRE	Fri, Oct 14, 2016	34.70	35.30	34.50	34.85
6093	NASDAQ	WIRE	Thu, Oct 13, 2016	34.80	34.85	34.45	34.60
6092	NASDAQ	WIRE	Wed, Oct 12, 2016	35.15	35.55	35.10	35.30
6091	NASDAQ	WIRE	Tue, Oct 11, 2016	36.20	36.30	35.10	35.15
6090	NASDAQ	WIRE	Mon, Oct 10, 2016	36.55	36.65	36.15	36.15
6089	NASDAQ	WIRE	Fri, Oct 7, 2016	37.80	37.80	36.31	36.33
6088	NASDAQ	WIRE	Thu, Oct 6, 2016	37.39	37.86	37.00	37.75
6087	NASDAQ	WIRE	Wed, Oct 5, 2016	37.13	37.64	36.85	37.39
6086	NASDAQ	WIRE	Tue, Oct 4, 2016	37.09	37.41	36.90	37.07
6085	NASDAQ	WIRE	Mon, Oct 3, 2016	36.69	37.21	36.58	37.12
6084	NASDAQ	WIRE	Fri, Sep 30, 2016	36.30	36.94	36.07	36.77
6083	NASDAQ	WIRE	Thu, Sep 29, 2016	35.91	36.50	35.79	36.05
6082	NASDAQ	WIRE	Wed, Sep 28, 2016	35.73	36.23	35.54	35.96
6081	NASDAQ	WIRE	Tue, Sep 27, 2016	35.18	35.74	35.00	35.66
6080	NASDAQ	WIRE	Mon, Sep 26, 2016	35.53	35.53	34.34	35.16
6079	NASDAQ	WIRE	Fri, Sep 23, 2016	36.33	36.33	35.43	35.81
6078	NASDAQ	WIRE	Thu, Sep 22, 2016	35.94	36.31	35.49	36.31
6077	NASDAQ	WIRE	Wed, Sep 21, 2016	35.15	35.58	35.03	35.48
6076	NASDAQ	WIRE	Tue, Sep 20, 2016	35.31	35.31	34.67	34.90
6075	NASDAQ	WIRE	Mon, Sep 19, 2016	35.54	35.91	35.00	35.24
6074	NASDAQ	WIRE	Fri, Sep 16, 2016	35.83	35.95	35.12	35.34
6073	NASDAQ	WIRE	Thu, Sep 15, 2016	34.21	36.18	34.21	36.01
6072	NASDAQ	WIRE	Wed, Sep 14, 2016	35.18	36.11	34.03	34.14
6071	NASDAQ	WIRE	Tue, Sep 13, 2016	35.75	36.04	35.01	35.09
6070	NASDAQ	WIRE	Mon, Sep 12, 2016	36.55	37.00	35.49	36.08
6069	NASDAQ	WIRE	Fri, Sep 9, 2016	38.23	38.23	36.70	36.71
6068	NASDAQ	WIRE	Thu, Sep 8, 2016	38.92	38.92	38.43	38.71
6067	NASDAQ	WIRE	Wed, Sep 7, 2016	38.79	39.06	38.60	38.98
6066	NASDAQ	WIRE	Tue, Sep 6, 2016	38.94	38.98	38.66	38.98
6065	NASDAQ	WIRE	Fri, Sep 2, 2016	38.90	39.15	38.66	39.00
6064	NASDAQ	WIRE	Thu, Sep 1, 2016	38.85	38.91	38.06	38.79
6063	NASDAQ	WIRE	Wed, Aug 31, 2016	38.95	39.26	38.56	38.72
6062	NASDAQ	WIRE	Tue, Aug 30, 2016	39.25	39.53	38.87	39.00
6061	NASDAQ	WIRE	Mon, Aug 29, 2016	39.55	39.83	39.19	39.20
6060	NASDAQ	WIRE	Fri, Aug 26, 2016	39.47	40.43	39.14	39.55
6059	NASDAQ	WIRE	Thu, Aug 25, 2016	39.17	39.59	38.94	39.44
6058	NASDAQ	WIRE	Wed, Aug 24, 2016	39.68	39.80	39.01	39.19
6057	NASDAQ	WIRE	Tue, Aug 23, 2016	39.47	39.98	39.37	39.81
6056	NASDAQ	WIRE	Mon, Aug 22, 2016	38.04	39.33	38.04	39.33
6055	NASDAQ	WIRE	Fri, Aug 19, 2016	38.18	38.35	37.68	38.27
6054	NASDAQ	WIRE	Thu, Aug 18, 2016	37.60	38.25	36.70	38.25
6053	NASDAQ	WIRE	Wed, Aug 17, 2016	37.86	38.09	37.33	37.57
6052	NASDAQ	WIRE	Tue, Aug 16, 2016	38.45	38.46	37.88	37.96
6051	NASDAQ	WIRE	Mon, Aug 15, 2016	37.72	38.89	37.72	38.51
6050	NASDAQ	WIRE	Fri, Aug 12, 2016	38.18	38.34	37.45	37.79
6049	NASDAQ	WIRE	Thu, Aug 11, 2016	37.36	38.19	37.15	38.05
6048	NASDAQ	WIRE	Wed, Aug 10, 2016	37.32	37.46	37.05	37.30
6047	NASDAQ	WIRE	Tue, Aug 9, 2016	37.23	37.51	36.94	37.25
6046	NASDAQ	WIRE	Mon, Aug 8, 2016	37.45	37.74	36.90	37.23
6045	NASDAQ	WIRE	Fri, Aug 5, 2016	37.60	37.64	36.65	37.36
6044	NASDAQ	WIRE	Thu, Aug 4, 2016	36.99	37.28	36.65	37.13
6043	NASDAQ	WIRE	Wed, Aug 3, 2016	36.45	36.93	35.88	36.91
6042	NASDAQ	WIRE	Tue, Aug 2, 2016	36.88	37.05	36.40	36.42
6041	NASDAQ	WIRE	Mon, Aug 1, 2016	37.53	37.57	36.33	36.99
6040	NASDAQ	WIRE	Fri, Jul 29, 2016	38.55	38.55	36.58	37.53
6039	NASDAQ	WIRE	Thu, Jul 28, 2016	42.49	42.49	38.05	38.54
6038	NASDAQ	WIRE	Wed, Jul 27, 2016	42.54	43.78	42.47	43.48
6037	NASDAQ	WIRE	Tue, Jul 26, 2016	42.13	42.91	42.13	42.62
6036	NASDAQ	WIRE	Mon, Jul 25, 2016	42.23	42.39	41.49	42.24
6035	NASDAQ	WIRE	Fri, Jul 22, 2016	42.30	42.33	41.84	42.29
6034	NASDAQ	WIRE	Thu, Jul 21, 2016	42.23	42.80	41.91	42.39
6033	NASDAQ	WIRE	Wed, Jul 20, 2016	42.45	42.73	41.68	42.26
6032	NASDAQ	WIRE	Tue, Jul 19, 2016	41.91	42.40	41.53	42.23
6031	NASDAQ	WIRE	Mon, Jul 18, 2016	41.17	42.19	40.88	42.12
6030	NASDAQ	WIRE	Fri, Jul 15, 2016	41.25	41.68	40.82	41.16
6029	NASDAQ	WIRE	Thu, Jul 14, 2016	41.10	41.35	39.61	40.91
6028	NASDAQ	WIRE	Wed, Jul 13, 2016	40.41	40.92	39.85	40.61
6027	NASDAQ	WIRE	Tue, Jul 12, 2016	39.88	40.55	39.74	40.11
6026	NASDAQ	WIRE	Mon, Jul 11, 2016	39.38	39.92	39.23	39.50
6025	NASDAQ	WIRE	Fri, Jul 8, 2016	37.62	39.14	37.62	39.12
6024	NASDAQ	WIRE	Thu, Jul 7, 2016	37.23	37.43	36.88	37.18
6023	NASDAQ	WIRE	Wed, Jul 6, 2016	36.59	37.54	36.39	36.99
6022	NASDAQ	WIRE	Tue, Jul 5, 2016	37.61	37.61	36.43	36.92
6021	NASDAQ	WIRE	Fri, Jul 1, 2016	37.16	37.89	37.00	37.89
6020	NASDAQ	WIRE	Thu, Jun 30, 2016	36.52	37.41	36.22	37.28
6019	NASDAQ	WIRE	Wed, Jun 29, 2016	36.57	37.01	36.15	36.53
6018	NASDAQ	WIRE	Tue, Jun 28, 2016	36.69	36.95	35.96	36.01
6017	NASDAQ	WIRE	Mon, Jun 27, 2016	36.22	36.71	35.95	36.23
6016	NASDAQ	WIRE	Fri, Jun 24, 2016	37.42	38.37	36.74	36.84
6015	NASDAQ	WIRE	Thu, Jun 23, 2016	38.83	39.57	37.81	39.33
6014	NASDAQ	WIRE	Wed, Jun 22, 2016	38.67	39.11	38.26	38.32
6013	NASDAQ	WIRE	Tue, Jun 21, 2016	38.51	38.93	38.00	38.47
6012	NASDAQ	WIRE	Mon, Jun 20, 2016	38.80	39.48	38.00	38.53
6011	NASDAQ	WIRE	Fri, Jun 17, 2016	38.03	39.05	37.76	38.30
6010	NASDAQ	WIRE	Thu, Jun 16, 2016	37.13	38.05	36.80	37.90
6009	NASDAQ	WIRE	Wed, Jun 15, 2016	38.05	38.10	37.45	37.52
6008	NASDAQ	WIRE	Tue, Jun 14, 2016	38.01	39.02	37.36	37.82
6007	NASDAQ	WIRE	Mon, Jun 13, 2016	38.30	38.81	37.84	38.24
6006	NASDAQ	WIRE	Fri, Jun 10, 2016	38.91	39.32	38.36	38.45
6005	NASDAQ	WIRE	Thu, Jun 9, 2016	39.90	39.93	39.21	39.41
6004	NASDAQ	WIRE	Wed, Jun 8, 2016	39.71	40.60	39.58	40.26
6003	NASDAQ	WIRE	Tue, Jun 7, 2016	39.55	39.94	39.47	39.52
6002	NASDAQ	WIRE	Mon, Jun 6, 2016	39.08	40.02	39.08	39.66
6001	NASDAQ	WIRE	Fri, Jun 3, 2016	39.53	39.74	38.85	39.13
6000	NASDAQ	WIRE	Thu, Jun 2, 2016	39.27	39.79	38.91	39.48
5999	NASDAQ	WIRE	Wed, Jun 1, 2016	38.81	39.78	38.28	39.48
5998	NASDAQ	WIRE	Tue, May 31, 2016	38.99	39.35	38.58	38.99
5997	NASDAQ	WIRE	Fri, May 27, 2016	38.25	38.90	37.93	38.61
5996	NASDAQ	WIRE	Thu, May 26, 2016	38.83	39.14	38.02	38.10
5995	NASDAQ	WIRE	Wed, May 25, 2016	38.61	39.00	38.48	38.72
5994	NASDAQ	WIRE	Tue, May 24, 2016	37.44	38.67	37.44	38.30
5993	NASDAQ	WIRE	Mon, May 23, 2016	37.13	37.57	36.75	37.15
5992	NASDAQ	WIRE	Fri, May 20, 2016	36.02	38.37	35.83	37.21
5991	NASDAQ	WIRE	Thu, May 19, 2016	36.16	36.51	35.40	35.73
5990	NASDAQ	WIRE	Wed, May 18, 2016	36.14	36.95	36.11	36.40
5989	NASDAQ	WIRE	Tue, May 17, 2016	37.20	37.64	35.98	36.25
5988	NASDAQ	WIRE	Mon, May 16, 2016	37.33	37.89	37.21	37.26
5987	NASDAQ	WIRE	Fri, May 13, 2016	37.34	37.94	37.11	37.16
5986	NASDAQ	WIRE	Thu, May 12, 2016	37.49	37.71	37.19	37.59
5985	NASDAQ	WIRE	Wed, May 11, 2016	38.11	38.20	37.40	37.40
5984	NASDAQ	WIRE	Tue, May 10, 2016	37.10	38.11	36.98	38.04
5983	NASDAQ	WIRE	Mon, May 9, 2016	38.25	38.50	36.93	36.95
5982	NASDAQ	WIRE	Fri, May 6, 2016	37.86	38.61	37.52	38.51
5981	NASDAQ	WIRE	Thu, May 5, 2016	37.91	38.39	37.65	37.86
5980	NASDAQ	WIRE	Wed, May 4, 2016	38.32	38.55	37.53	37.60
5979	NASDAQ	WIRE	Tue, May 3, 2016	38.69	39.11	38.13	38.50
5978	NASDAQ	WIRE	Mon, May 2, 2016	38.51	39.25	37.92	39.19
5977	NASDAQ	WIRE	Fri, Apr 29, 2016	39.46	39.55	38.01	38.25
5976	NASDAQ	WIRE	Thu, Apr 28, 2016	39.02	40.69	38.91	39.48
5975	NASDAQ	WIRE	Wed, Apr 27, 2016	40.81	40.84	39.33	39.49
5974	NASDAQ	WIRE	Tue, Apr 26, 2016	39.56	40.83	39.56	40.72
5973	NASDAQ	WIRE	Mon, Apr 25, 2016	40.91	40.95	38.87	39.51
5972	NASDAQ	WIRE	Fri, Apr 22, 2016	40.14	41.46	40.14	41.15
5971	NASDAQ	WIRE	Thu, Apr 21, 2016	39.48	40.40	39.48	40.05
5970	NASDAQ	WIRE	Wed, Apr 20, 2016	40.68	40.68	39.52	39.57
5969	NASDAQ	WIRE	Tue, Apr 19, 2016	40.29	40.71	39.94	40.71
5968	NASDAQ	WIRE	Mon, Apr 18, 2016	39.81	40.27	39.58	40.07
5967	NASDAQ	WIRE	Fri, Apr 15, 2016	40.22	40.39	39.95	40.07
5966	NASDAQ	WIRE	Thu, Apr 14, 2016	40.00	40.67	39.74	40.44
5965	NASDAQ	WIRE	Wed, Apr 13, 2016	38.62	40.29	38.62	40.10
5964	NASDAQ	WIRE	Tue, Apr 12, 2016	37.41	38.39	37.12	38.33
5963	NASDAQ	WIRE	Mon, Apr 11, 2016	38.59	39.59	37.25	37.33
5962	NASDAQ	WIRE	Fri, Apr 8, 2016	38.15	38.67	37.88	38.27
5961	NASDAQ	WIRE	Thu, Apr 7, 2016	37.91	38.50	37.51	37.72
5960	NASDAQ	WIRE	Wed, Apr 6, 2016	37.84	38.28	37.24	38.25
5959	NASDAQ	WIRE	Tue, Apr 5, 2016	37.46	37.46	37.46	37.75
5958	NASDAQ	WIRE	Mon, Apr 4, 2016	39.16	39.16	37.42	37.46
5957	NASDAQ	WIRE	Fri, Apr 1, 2016	38.53	39.24	38.07	39.06
5956	NASDAQ	WIRE	Thu, Mar 31, 2016	39.23	39.32	38.35	39.19
5955	NASDAQ	WIRE	Wed, Mar 30, 2016	39.45	39.89	38.79	39.19
5954	NASDAQ	WIRE	Tue, Mar 29, 2016	37.91	38.92	37.81	39.08
5953	NASDAQ	WIRE	Mon, Mar 28, 2016	38.60	38.60	37.97	38.03
5952	NASDAQ	WIRE	Thu, Mar 24, 2016	38.13	38.53	37.55	38.40
5951	NASDAQ	WIRE	Wed, Mar 23, 2016	39.33	39.54	38.24	38.31
5950	NASDAQ	WIRE	Tue, Mar 22, 2016	39.46	40.13	39.25	39.54
5949	NASDAQ	WIRE	Mon, Mar 21, 2016	38.05	39.92	38.05	39.61
5948	NASDAQ	WIRE	Fri, Mar 18, 2016	37.63	38.35	37.47	38.27
5947	NASDAQ	WIRE	Thu, Mar 17, 2016	36.05	38.43	36.00	37.43
5946	NASDAQ	WIRE	Wed, Mar 16, 2016	36.14	36.45	35.92	36.16
5945	NASDAQ	WIRE	Tue, Mar 15, 2016	37.33	37.33	37.33	36.20
5944	NASDAQ	WIRE	Mon, Mar 14, 2016	38.18	38.18	37.35	37.53
5943	NASDAQ	WIRE	Fri, Mar 11, 2016	37.32	38.28	36.88	38.25
5942	NASDAQ	WIRE	Thu, Mar 10, 2016	37.93	37.93	36.47	37.76
5941	NASDAQ	WIRE	Wed, Mar 9, 2016	37.43	37.43	37.43	37.76
5940	NASDAQ	WIRE	Tue, Mar 8, 2016	38.20	38.20	37.38	38.42
5939	NASDAQ	WIRE	Mon, Mar 7, 2016	37.68	38.45	37.56	38.42
5938	NASDAQ	WIRE	Fri, Mar 4, 2016	38.64	38.64	38.64	37.89
5937	NASDAQ	WIRE	Thu, Mar 3, 2016	37.95	37.95	37.95	38.64
5936	NASDAQ	WIRE	Wed, Mar 2, 2016	37.09	38.13	36.11	37.24
5935	NASDAQ	WIRE	Tue, Mar 1, 2016	36.14	36.14	36.14	37.24
5934	NASDAQ	WIRE	Mon, Feb 29, 2016	35.55	36.54	35.16	36.14
5933	NASDAQ	WIRE	Fri, Feb 26, 2016	35.68	35.68	35.68	35.55
5932	NASDAQ	WIRE	Thu, Feb 25, 2016	35.25	35.83	34.32	35.68
5931	NASDAQ	WIRE	Wed, Feb 24, 2016	34.20	35.39	33.88	35.25
5930	NASDAQ	WIRE	Tue, Feb 23, 2016	34.52	35.47	34.13	34.58
5929	NASDAQ	WIRE	Mon, Feb 22, 2016	35.42	35.81	34.13	34.21
5928	NASDAQ	WIRE	Fri, Feb 19, 2016	33.66	35.88	33.00	35.26
5927	NASDAQ	WIRE	Thu, Feb 18, 2016	34.91	35.00	32.96	33.40
5926	NASDAQ	WIRE	Wed, Feb 17, 2016	34.67	35.52	34.67	34.79
5925	NASDAQ	WIRE	Tue, Feb 16, 2016	35.08	35.41	34.55	34.67
5924	NASDAQ	WIRE	Fri, Feb 12, 2016	34.20	35.10	33.79	34.69
5923	NASDAQ	WIRE	Thu, Feb 11, 2016	33.40	34.18	33.00	33.78
5922	NASDAQ	WIRE	Wed, Feb 10, 2016	35.52	35.92	34.01	34.11
5921	NASDAQ	WIRE	Tue, Feb 9, 2016	34.22	35.61	34.22	35.24
5920	NASDAQ	WIRE	Mon, Feb 8, 2016	34.46	35.26	33.75	34.90
5919	NASDAQ	WIRE	Fri, Feb 5, 2016	35.77	35.94	34.43	34.92
5918	NASDAQ	WIRE	Thu, Feb 4, 2016	35.57	36.45	35.57	35.94
5917	NASDAQ	WIRE	Wed, Feb 3, 2016	36.02	36.08	34.68	35.54
5916	NASDAQ	WIRE	Tue, Feb 2, 2016	35.98	36.40	35.55	35.57
5915	NASDAQ	WIRE	Mon, Feb 1, 2016	36.81	37.10	35.96	36.65
5914	NASDAQ	WIRE	Fri, Jan 29, 2016	35.57	37.24	35.57	37.21
5913	NASDAQ	WIRE	Thu, Jan 28, 2016	36.26	36.43	35.35	35.51
5912	NASDAQ	WIRE	Wed, Jan 27, 2016	35.59	36.21	35.25	35.85
5911	NASDAQ	WIRE	Tue, Jan 26, 2016	34.89	36.42	34.26	35.91
5910	NASDAQ	WIRE	Mon, Jan 25, 2016	35.15	37.97	34.29	34.61
5909	NASDAQ	WIRE	Fri, Jan 22, 2016	35.35	35.90	34.91	35.38
5908	NASDAQ	WIRE	Thu, Jan 21, 2016	34.92	35.38	34.49	34.54
5907	NASDAQ	WIRE	Wed, Jan 20, 2016	34.08	35.29	33.39	34.78
5906	NASDAQ	WIRE	Tue, Jan 19, 2016	35.21	35.62	33.85	34.69
5905	NASDAQ	WIRE	Fri, Jan 15, 2016	33.79	35.05	33.17	34.79
5904	NASDAQ	WIRE	Thu, Jan 14, 2016	34.69	35.49	34.04	34.77
5903	NASDAQ	WIRE	Wed, Jan 13, 2016	34.80	35.11	34.15	34.40
5902	NASDAQ	WIRE	Tue, Jan 12, 2016	35.11	35.25	33.87	34.70
5901	NASDAQ	WIRE	Mon, Jan 11, 2016	35.08	35.16	34.11	34.99
5900	NASDAQ	WIRE	Fri, Jan 8, 2016	35.18	35.41	34.47	34.78
5899	NASDAQ	WIRE	Thu, Jan 7, 2016	35.95	37.52	35.06	35.11
5898	NASDAQ	WIRE	Wed, Jan 6, 2016	35.56	37.35	35.56	36.67
5897	NASDAQ	WIRE	Tue, Jan 5, 2016	36.23	36.50	35.65	36.38
5896	NASDAQ	WIRE	Mon, Jan 4, 2016	36.22	36.62	35.59	36.31
5895	NASDAQ	WIRE	Thu, Dec 31, 2015	38.19	38.37	37.03	37.09
5894	NASDAQ	WIRE	Wed, Dec 30, 2015	38.62	38.93	38.15	38.19
5893	NASDAQ	WIRE	Tue, Dec 29, 2015	39.14	39.16	38.16	38.74
5892	NASDAQ	WIRE	Mon, Dec 28, 2015	39.70	39.70	38.46	38.62
5891	NASDAQ	WIRE	Thu, Dec 24, 2015	38.88	40.01	38.62	39.78
5890	NASDAQ	WIRE	Wed, Dec 23, 2015	39.09	39.51	38.73	38.91
5889	NASDAQ	WIRE	Tue, Dec 22, 2015	38.61	38.90	37.99	38.73
5888	NASDAQ	WIRE	Mon, Dec 21, 2015	38.73	38.94	37.69	38.48
5887	NASDAQ	WIRE	Fri, Dec 18, 2015	38.34	39.03	37.95	38.28
5886	NASDAQ	WIRE	Thu, Dec 17, 2015	39.79	39.89	38.50	38.57
5885	NASDAQ	WIRE	Wed, Dec 16, 2015	38.92	39.89	38.77	39.80
5884	NASDAQ	WIRE	Tue, Dec 15, 2015	38.13	38.98	35.24	38.85
5883	NASDAQ	WIRE	Mon, Dec 14, 2015	38.86	39.28	36.85	38.06
5882	NASDAQ	WIRE	Fri, Dec 11, 2015	38.86	39.74	38.70	38.82
5881	NASDAQ	WIRE	Thu, Dec 10, 2015	39.70	40.04	39.35	39.60
5880	NASDAQ	WIRE	Wed, Dec 9, 2015	40.65	41.31	39.75	39.85
5879	NASDAQ	WIRE	Tue, Dec 8, 2015	40.93	41.05	40.47	40.63
5878	NASDAQ	WIRE	Mon, Dec 7, 2015	42.51	42.51	41.37	41.52
5877	NASDAQ	WIRE	Fri, Dec 4, 2015	42.51	43.05	42.09	42.79
5876	NASDAQ	WIRE	Thu, Dec 3, 2015	43.86	43.99	42.25	42.56
5875	NASDAQ	WIRE	Wed, Dec 2, 2015	43.53	44.58	43.36	43.44
5874	NASDAQ	WIRE	Tue, Dec 1, 2015	43.54	43.74	43.04	43.65
5873	NASDAQ	WIRE	Mon, Nov 30, 2015	44.33	44.46	43.62	43.67
5872	NASDAQ	WIRE	Fri, Nov 27, 2015	43.95	44.16	43.68	43.87
5871	NASDAQ	WIRE	Wed, Nov 25, 2015	43.55	44.19	43.53	44.01
5870	NASDAQ	WIRE	Tue, Nov 24, 2015	43.36	43.95	42.82	43.61
5869	NASDAQ	WIRE	Mon, Nov 23, 2015	43.40	43.86	43.20	43.36
5868	NASDAQ	WIRE	Fri, Nov 20, 2015	43.94	44.48	43.44	43.53
5867	NASDAQ	WIRE	Thu, Nov 19, 2015	43.72	44.69	43.02	43.65
5866	NASDAQ	WIRE	Wed, Nov 18, 2015	43.74	44.04	42.63	43.86
5865	NASDAQ	WIRE	Tue, Nov 17, 2015	44.32	44.95	43.22	43.36
5864	NASDAQ	WIRE	Mon, Nov 16, 2015	43.75	44.63	43.58	44.19
5863	NASDAQ	WIRE	Fri, Nov 13, 2015	43.05	44.17	43.05	43.65
5862	NASDAQ	WIRE	Thu, Nov 12, 2015	43.72	44.07	43.17	43.25
5861	NASDAQ	WIRE	Wed, Nov 11, 2015	44.37	44.67	43.72	44.23
5860	NASDAQ	WIRE	Tue, Nov 10, 2015	43.76	44.56	43.74	44.30
5859	NASDAQ	WIRE	Mon, Nov 9, 2015	44.49	44.64	43.66	43.99
5858	NASDAQ	WIRE	Fri, Nov 6, 2015	43.57	44.80	42.89	44.49
5857	NASDAQ	WIRE	Thu, Nov 5, 2015	43.33	44.12	43.13	43.80
5856	NASDAQ	WIRE	Wed, Nov 4, 2015	42.86	44.02	42.52	43.40
5855	NASDAQ	WIRE	Tue, Nov 3, 2015	43.20	43.71	42.92	42.92
5854	NASDAQ	WIRE	Mon, Nov 2, 2015	42.54	43.63	42.36	43.26
5853	NASDAQ	WIRE	Fri, Oct 30, 2015	42.78	43.91	41.26	42.77
5852	NASDAQ	WIRE	Thu, Oct 29, 2015	42.90	43.45	42.44	42.76
5851	NASDAQ	WIRE	Wed, Oct 28, 2015	41.26	43.17	41.20	43.17
5850	NASDAQ	WIRE	Tue, Oct 27, 2015	42.34	42.65	40.58	41.25
5849	NASDAQ	WIRE	Mon, Oct 26, 2015	43.20	43.35	41.68	42.47
5848	NASDAQ	WIRE	Fri, Oct 23, 2015	39.95	43.35	38.70	43.12
5847	NASDAQ	WIRE	Thu, Oct 22, 2015	37.45	38.71	37.45	38.00
5846	NASDAQ	WIRE	Wed, Oct 21, 2015	38.20	38.45	37.22	37.29
5845	NASDAQ	WIRE	Tue, Oct 20, 2015	37.90	38.45	37.66	37.99
5844	NASDAQ	WIRE	Mon, Oct 19, 2015	37.34	38.50	36.68	38.05
5843	NASDAQ	WIRE	Fri, Oct 16, 2015	38.05	38.05	37.20	37.49
5842	NASDAQ	WIRE	Thu, Oct 15, 2015	36.72	38.15	36.45	38.09
5841	NASDAQ	WIRE	Wed, Oct 14, 2015	36.36	37.30	36.01	36.62
5840	NASDAQ	WIRE	Tue, Oct 13, 2015	36.98	37.19	36.20	36.41
5839	NASDAQ	WIRE	Mon, Oct 12, 2015	38.09	38.09	37.07	37.18
5838	NASDAQ	WIRE	Fri, Oct 9, 2015	38.44	38.64	37.76	37.96
5837	NASDAQ	WIRE	Thu, Oct 8, 2015	36.71	38.39	36.65	38.26
5836	NASDAQ	WIRE	Wed, Oct 7, 2015	36.10	37.11	35.58	36.89
5835	NASDAQ	WIRE	Tue, Oct 6, 2015	36.33	36.63	35.44	35.79
5834	NASDAQ	WIRE	Mon, Oct 5, 2015	34.41	36.35	34.41	36.21
5833	NASDAQ	WIRE	Fri, Oct 2, 2015	32.45	34.12	31.89	34.07
5832	NASDAQ	WIRE	Thu, Oct 1, 2015	32.70	33.70	32.56	32.70
5831	NASDAQ	WIRE	Wed, Sep 30, 2015	32.43	32.76	31.74	32.67
5830	NASDAQ	WIRE	Tue, Sep 29, 2015	31.67	32.27	31.67	32.22
5829	NASDAQ	WIRE	Mon, Sep 28, 2015	31.63	31.88	31.18	31.58
5828	NASDAQ	WIRE	Fri, Sep 25, 2015	31.74	32.23	31.68	31.86
5827	NASDAQ	WIRE	Thu, Sep 24, 2015	30.67	31.60	30.34	31.52
5826	NASDAQ	WIRE	Wed, Sep 23, 2015	31.92	31.92	30.97	30.99
5825	NASDAQ	WIRE	Tue, Sep 22, 2015	31.64	32.02	31.43	31.84
5824	NASDAQ	WIRE	Mon, Sep 21, 2015	32.54	32.97	32.00	32.11
5823	NASDAQ	WIRE	Fri, Sep 18, 2015	33.21	33.65	31.94	32.29
5822	NASDAQ	WIRE	Thu, Sep 17, 2015	33.83	33.93	33.60	33.80
5821	NASDAQ	WIRE	Wed, Sep 16, 2015	32.77	33.98	32.77	33.92
5820	NASDAQ	WIRE	Tue, Sep 15, 2015	32.19	32.84	32.19	32.75
5819	NASDAQ	WIRE	Mon, Sep 14, 2015	32.73	32.73	31.99	32.11
5818	NASDAQ	WIRE	Fri, Sep 11, 2015	32.94	33.19	32.23	32.70
5817	NASDAQ	WIRE	Thu, Sep 10, 2015	33.21	33.73	33.07	33.17
5816	NASDAQ	WIRE	Wed, Sep 9, 2015	33.59	34.04	33.24	33.33
5815	NASDAQ	WIRE	Tue, Sep 8, 2015	32.74	33.70	32.54	33.31
5814	NASDAQ	WIRE	Fri, Sep 4, 2015	31.68	32.40	31.68	32.16
5813	NASDAQ	WIRE	Thu, Sep 3, 2015	31.71	32.41	31.71	32.14
5812	NASDAQ	WIRE	Wed, Sep 2, 2015	31.61	32.02	31.39	31.61
5811	NASDAQ	WIRE	Tue, Sep 1, 2015	31.75	32.52	31.16	31.32
5810	NASDAQ	WIRE	Mon, Aug 31, 2015	31.53	32.65	31.53	32.47
5809	NASDAQ	WIRE	Fri, Aug 28, 2015	31.07	32.25	31.07	31.67
5808	NASDAQ	WIRE	Thu, Aug 27, 2015	31.00	31.64	30.44	31.20
5807	NASDAQ	WIRE	Wed, Aug 26, 2015	31.16	31.16	30.41	30.80
5806	NASDAQ	WIRE	Tue, Aug 25, 2015	32.54	32.54	30.23	30.45
5805	NASDAQ	WIRE	Mon, Aug 24, 2015	31.45	32.69	31.18	31.66
5804	NASDAQ	WIRE	Fri, Aug 21, 2015	32.06	33.23	32.06	32.70
5803	NASDAQ	WIRE	Thu, Aug 20, 2015	33.20	33.26	32.58	32.64
5802	NASDAQ	WIRE	Wed, Aug 19, 2015	33.90	33.93	33.33	33.37
5801	NASDAQ	WIRE	Tue, Aug 18, 2015	33.86	35.20	33.45	33.97
5800	NASDAQ	WIRE	Mon, Aug 17, 2015	33.55	34.15	32.99	33.88
5799	NASDAQ	WIRE	Fri, Aug 14, 2015	33.35	33.70	33.22	33.61
5798	NASDAQ	WIRE	Thu, Aug 13, 2015	32.79	33.99	32.79	33.51
5797	NASDAQ	WIRE	Wed, Aug 12, 2015	32.94	33.16	32.28	32.90
5796	NASDAQ	WIRE	Tue, Aug 11, 2015	33.52	33.79	33.04	33.32
5795	NASDAQ	WIRE	Mon, Aug 10, 2015	33.37	33.98	33.04	33.90
5794	NASDAQ	WIRE	Fri, Aug 7, 2015	32.75	33.31	32.67	33.04
5793	NASDAQ	WIRE	Thu, Aug 6, 2015	33.41	33.47	32.65	32.96
5792	NASDAQ	WIRE	Wed, Aug 5, 2015	33.68	34.06	33.16	33.41
5791	NASDAQ	WIRE	Tue, Aug 4, 2015	33.88	34.23	33.07	33.29
5790	NASDAQ	WIRE	Mon, Aug 3, 2015	34.35	34.50	33.83	33.93
5789	NASDAQ	WIRE	Fri, Jul 31, 2015	34.49	34.78	34.16	34.33
5788	NASDAQ	WIRE	Thu, Jul 30, 2015	34.07	34.64	33.92	34.33
5787	NASDAQ	WIRE	Wed, Jul 29, 2015	34.19	34.65	33.81	34.19
5786	NASDAQ	WIRE	Tue, Jul 28, 2015	35.30	35.30	33.50	34.27
5785	NASDAQ	WIRE	Mon, Jul 27, 2015	35.74	36.34	35.38	35.41
5784	NASDAQ	WIRE	Fri, Jul 24, 2015	41.10	41.10	35.45	36.05
5783	NASDAQ	WIRE	Thu, Jul 23, 2015	43.07	43.07	41.18	41.55
5782	NASDAQ	WIRE	Wed, Jul 22, 2015	41.93	43.37	41.87	43.00
5781	NASDAQ	WIRE	Tue, Jul 21, 2015	42.27	42.98	41.81	42.32
5780	NASDAQ	WIRE	Mon, Jul 20, 2015	42.62	42.95	41.79	42.25
5779	NASDAQ	WIRE	Fri, Jul 17, 2015	43.06	43.25	42.52	42.76
5778	NASDAQ	WIRE	Thu, Jul 16, 2015	42.31	43.54	42.30	42.89
5777	NASDAQ	WIRE	Wed, Jul 15, 2015	43.58	43.58	42.14	42.38
5776	NASDAQ	WIRE	Tue, Jul 14, 2015	43.12	43.49	42.70	43.37
5775	NASDAQ	WIRE	Mon, Jul 13, 2015	43.59	46.32	43.23	43.27
5774	NASDAQ	WIRE	Fri, Jul 10, 2015	44.09	44.44	43.16	43.40
5773	NASDAQ	WIRE	Thu, Jul 9, 2015	44.00	44.18	43.19	44.03
5772	NASDAQ	WIRE	Wed, Jul 8, 2015	43.55	44.10	43.01	43.22
5771	NASDAQ	WIRE	Tue, Jul 7, 2015	43.99	44.51	43.53	44.21
5770	NASDAQ	WIRE	Mon, Jul 6, 2015	43.36	44.53	43.36	44.15
5769	NASDAQ	WIRE	Thu, Jul 2, 2015	44.69	44.72	43.30	43.90
5768	NASDAQ	WIRE	Wed, Jul 1, 2015	44.73	44.96	44.38	44.60
5767	NASDAQ	WIRE	Tue, Jun 30, 2015	44.67	44.80	44.01	44.29
5766	NASDAQ	WIRE	Mon, Jun 29, 2015	44.24	44.59	43.88	44.15
5765	NASDAQ	WIRE	Fri, Jun 26, 2015	44.30	45.32	44.27	44.84
5764	NASDAQ	WIRE	Thu, Jun 25, 2015	44.18	44.46	43.66	44.28
5763	NASDAQ	WIRE	Wed, Jun 24, 2015	44.53	44.53	43.84	44.20
5762	NASDAQ	WIRE	Tue, Jun 23, 2015	45.03	45.03	44.40	44.79
5761	NASDAQ	WIRE	Mon, Jun 22, 2015	44.79	45.00	44.62	44.83
5760	NASDAQ	WIRE	Fri, Jun 19, 2015	44.94	45.23	44.39	44.42
5759	NASDAQ	WIRE	Thu, Jun 18, 2015	44.54	45.26	44.24	44.80
5758	NASDAQ	WIRE	Wed, Jun 17, 2015	43.98	45.06	43.51	44.47
5757	NASDAQ	WIRE	Tue, Jun 16, 2015	43.68	44.20	43.55	43.89
5756	NASDAQ	WIRE	Mon, Jun 15, 2015	44.25	44.25	43.10	43.88
5755	NASDAQ	WIRE	Fri, Jun 12, 2015	45.11	45.44	44.33	44.50
5754	NASDAQ	WIRE	Thu, Jun 11, 2015	45.52	45.52	44.77	45.27
5753	NASDAQ	WIRE	Wed, Jun 10, 2015	44.90	45.63	44.58	45.39
5752	NASDAQ	WIRE	Tue, Jun 9, 2015	44.53	44.77	43.97	44.45
5751	NASDAQ	WIRE	Mon, Jun 8, 2015	45.07	45.18	44.13	44.67
5750	NASDAQ	WIRE	Fri, Jun 5, 2015	44.27	45.16	43.49	45.00
5749	NASDAQ	WIRE	Thu, Jun 4, 2015	44.71	44.78	43.82	44.39
5748	NASDAQ	WIRE	Wed, Jun 3, 2015	44.23	45.26	43.92	45.01
5747	NASDAQ	WIRE	Tue, Jun 2, 2015	43.64	44.65	43.49	44.26
5746	NASDAQ	WIRE	Mon, Jun 1, 2015	43.91	44.58	43.01	43.87
5745	NASDAQ	WIRE	Fri, May 29, 2015	44.31	44.43	43.40	43.68
5744	NASDAQ	WIRE	Thu, May 28, 2015	44.64	44.67	44.04	44.40
5743	NASDAQ	WIRE	Wed, May 27, 2015	44.02	45.11	44.01	44.89
5742	NASDAQ	WIRE	Tue, May 26, 2015	44.79	44.81	43.69	44.08
5741	NASDAQ	WIRE	Fri, May 22, 2015	45.17	45.62	44.72	45.08
5740	NASDAQ	WIRE	Thu, May 21, 2015	45.39	46.12	45.26	45.38
5739	NASDAQ	WIRE	Wed, May 20, 2015	44.91	45.61	44.43	45.50
5738	NASDAQ	WIRE	Tue, May 19, 2015	44.84	45.16	43.88	44.81
5737	NASDAQ	WIRE	Mon, May 18, 2015	44.41	45.65	44.28	44.90
5736	NASDAQ	WIRE	Fri, May 15, 2015	44.84	45.50	44.04	44.51
5735	NASDAQ	WIRE	Thu, May 14, 2015	44.90	45.34	44.72	45.07
5734	NASDAQ	WIRE	Wed, May 13, 2015	44.84	45.03	44.49	44.85
5733	NASDAQ	WIRE	Tue, May 12, 2015	44.40	45.02	43.60	44.58
5732	NASDAQ	WIRE	Mon, May 11, 2015	44.84	45.17	44.40	44.69
5731	NASDAQ	WIRE	Fri, May 8, 2015	46.10	46.66	45.00	45.06
5730	NASDAQ	WIRE	Thu, May 7, 2015	44.20	45.57	43.87	45.50
5729	NASDAQ	WIRE	Wed, May 6, 2015	45.11	45.33	44.09	44.32
5728	NASDAQ	WIRE	Tue, May 5, 2015	45.23	45.84	44.76	44.88
5727	NASDAQ	WIRE	Mon, May 4, 2015	45.02	45.84	45.02	45.46
5726	NASDAQ	WIRE	Fri, May 1, 2015	45.09	45.99	44.97	45.33
5725	NASDAQ	WIRE	Thu, Apr 30, 2015	46.52	46.78	44.49	45.01
5724	NASDAQ	WIRE	Wed, Apr 29, 2015	47.26	47.26	46.65	46.98
5723	NASDAQ	WIRE	Tue, Apr 28, 2015	46.68	48.14	46.49	47.38
5722	NASDAQ	WIRE	Mon, Apr 27, 2015	45.50	47.36	45.49	46.48
5721	NASDAQ	WIRE	Fri, Apr 24, 2015	44.99	48.50	43.78	45.34
5720	NASDAQ	WIRE	Thu, Apr 23, 2015	40.08	41.48	39.85	41.41
5719	NASDAQ	WIRE	Wed, Apr 22, 2015	39.99	40.13	39.27	40.01
5718	NASDAQ	WIRE	Tue, Apr 21, 2015	40.30	40.32	39.79	40.03
5717	NASDAQ	WIRE	Mon, Apr 20, 2015	40.02	40.64	39.65	40.03
5716	NASDAQ	WIRE	Fri, Apr 17, 2015	39.52	40.00	39.09	39.77
5715	NASDAQ	WIRE	Thu, Apr 16, 2015	39.98	40.11	39.53	39.95
5714	NASDAQ	WIRE	Wed, Apr 15, 2015	39.25	40.69	39.15	39.96
5713	NASDAQ	WIRE	Tue, Apr 14, 2015	39.19	39.27	38.84	39.12
5712	NASDAQ	WIRE	Mon, Apr 13, 2015	38.86	39.34	38.77	39.09
5711	NASDAQ	WIRE	Fri, Apr 10, 2015	39.04	39.45	38.83	39.00
5710	NASDAQ	WIRE	Thu, Apr 9, 2015	38.33	39.07	38.16	39.01
5709	NASDAQ	WIRE	Wed, Apr 8, 2015	38.62	38.62	37.91	38.28
5708	NASDAQ	WIRE	Tue, Apr 7, 2015	38.86	39.13	38.50	38.72
5707	NASDAQ	WIRE	Mon, Apr 6, 2015	37.47	38.95	37.47	38.81
5706	NASDAQ	WIRE	Thu, Apr 2, 2015	37.49	37.95	37.25	37.79
5705	NASDAQ	WIRE	Wed, Apr 1, 2015	37.65	37.68	37.05	37.62
5704	NASDAQ	WIRE	Tue, Mar 31, 2015	37.63	38.06	37.46	37.88
5703	NASDAQ	WIRE	Mon, Mar 30, 2015	36.93	38.10	36.49	38.03
5702	NASDAQ	WIRE	Fri, Mar 27, 2015	35.94	36.85	35.35	36.66
5701	NASDAQ	WIRE	Thu, Mar 26, 2015	35.77	36.22	35.37	36.03
5700	NASDAQ	WIRE	Wed, Mar 25, 2015	36.42	36.74	35.89	35.98
5699	NASDAQ	WIRE	Tue, Mar 24, 2015	36.87	37.42	36.10	36.44
5698	NASDAQ	WIRE	Mon, Mar 23, 2015	36.23	37.42	36.05	36.98
5697	NASDAQ	WIRE	Fri, Mar 20, 2015	35.58	36.52	35.58	36.37
5696	NASDAQ	WIRE	Thu, Mar 19, 2015	36.55	36.84	35.13	35.27
5695	NASDAQ	WIRE	Wed, Mar 18, 2015	36.04	36.97	35.59	36.78
5694	NASDAQ	WIRE	Tue, Mar 17, 2015	35.09	36.51	34.95	36.23
5693	NASDAQ	WIRE	Mon, Mar 16, 2015	35.25	35.82	35.03	35.47
5692	NASDAQ	WIRE	Fri, Mar 13, 2015	34.72	35.07	34.31	34.94
5691	NASDAQ	WIRE	Thu, Mar 12, 2015	34.51	34.99	34.12	34.87
5690	NASDAQ	WIRE	Wed, Mar 11, 2015	33.69	34.24	33.20	34.18
5689	NASDAQ	WIRE	Tue, Mar 10, 2015	34.73	34.95	33.53	33.80
5688	NASDAQ	WIRE	Mon, Mar 9, 2015	36.78	36.98	35.18	35.26
5687	NASDAQ	WIRE	Fri, Mar 6, 2015	36.57	37.11	36.36	36.82
5686	NASDAQ	WIRE	Thu, Mar 5, 2015	36.54	36.95	36.09	36.95
5685	NASDAQ	WIRE	Wed, Mar 4, 2015	36.48	36.91	35.69	36.59
5684	NASDAQ	WIRE	Tue, Mar 3, 2015	36.79	37.33	36.59	36.77
5683	NASDAQ	WIRE	Mon, Mar 2, 2015	37.17	37.79	36.28	37.02
5682	NASDAQ	WIRE	Fri, Feb 27, 2015	36.67	37.70	36.67	37.29
5681	NASDAQ	WIRE	Thu, Feb 26, 2015	35.57	36.69	35.49	36.65
5680	NASDAQ	WIRE	Wed, Feb 25, 2015	35.85	36.09	35.30	35.55
5679	NASDAQ	WIRE	Tue, Feb 24, 2015	34.86	35.93	34.86	35.87
5678	NASDAQ	WIRE	Mon, Feb 23, 2015	34.19	35.56	33.85	34.90
5677	NASDAQ	WIRE	Fri, Feb 20, 2015	35.52	36.47	33.06	34.19
5676	NASDAQ	WIRE	Thu, Feb 19, 2015	35.64	36.23	35.37	35.53
5675	NASDAQ	WIRE	Wed, Feb 18, 2015	35.35	35.98	35.35	35.84
5674	NASDAQ	WIRE	Tue, Feb 17, 2015	34.89	35.69	34.60	35.37
5673	NASDAQ	WIRE	Fri, Feb 13, 2015	34.41	35.22	34.20	34.70
5672	NASDAQ	WIRE	Thu, Feb 12, 2015	32.94	33.76	32.89	33.72
5671	NASDAQ	WIRE	Wed, Feb 11, 2015	33.07	33.15	31.74	32.58
5670	NASDAQ	WIRE	Tue, Feb 10, 2015	33.77	33.77	32.69	33.06
5669	NASDAQ	WIRE	Mon, Feb 9, 2015	32.84	34.12	32.50	33.51
5668	NASDAQ	WIRE	Fri, Feb 6, 2015	32.74	33.47	32.72	33.06
5667	NASDAQ	WIRE	Thu, Feb 5, 2015	32.37	33.00	32.11	32.65
5666	NASDAQ	WIRE	Wed, Feb 4, 2015	32.36	32.66	32.12	32.17
5665	NASDAQ	WIRE	Tue, Feb 3, 2015	32.28	33.24	32.28	32.62
5664	NASDAQ	WIRE	Mon, Feb 2, 2015	30.82	32.06	30.82	32.03
5663	NASDAQ	WIRE	Fri, Jan 30, 2015	31.58	31.76	30.58	30.63
5662	NASDAQ	WIRE	Thu, Jan 29, 2015	31.54	32.04	31.39	31.97
5661	NASDAQ	WIRE	Wed, Jan 28, 2015	32.06	32.06	31.33	31.57
5660	NASDAQ	WIRE	Tue, Jan 27, 2015	31.50	32.00	31.25	31.79
5659	NASDAQ	WIRE	Mon, Jan 26, 2015	31.58	32.07	31.15	31.93
5658	NASDAQ	WIRE	Fri, Jan 23, 2015	31.14	31.60	30.71	31.46
5657	NASDAQ	WIRE	Thu, Jan 22, 2015	30.74	31.47	30.54	31.27
5656	NASDAQ	WIRE	Wed, Jan 21, 2015	29.77	30.54	29.36	30.46
5655	NASDAQ	WIRE	Tue, Jan 20, 2015	31.86	31.89	29.63	29.98
5654	NASDAQ	WIRE	Fri, Jan 16, 2015	31.51	32.22	31.46	31.77
5653	NASDAQ	WIRE	Thu, Jan 15, 2015	31.71	32.23	31.16	31.62
5652	NASDAQ	WIRE	Wed, Jan 14, 2015	32.31	32.55	31.26	31.72
5651	NASDAQ	WIRE	Tue, Jan 13, 2015	32.91	33.76	32.33	32.97
5650	NASDAQ	WIRE	Mon, Jan 12, 2015	33.49	33.50	32.00	32.56
5649	NASDAQ	WIRE	Fri, Jan 9, 2015	34.50	34.90	33.20	33.61
5648	NASDAQ	WIRE	Thu, Jan 8, 2015	34.99	35.50	34.50	34.62
5647	NASDAQ	WIRE	Wed, Jan 7, 2015	35.01	35.25	34.07	34.66
5646	NASDAQ	WIRE	Tue, Jan 6, 2015	35.41	35.62	34.18	34.62
5645	NASDAQ	WIRE	Mon, Jan 5, 2015	36.39	36.54	34.88	35.43
5644	NASDAQ	WIRE	Fri, Jan 2, 2015	37.46	37.55	36.23	36.75
5643	NASDAQ	WIRE	Wed, Dec 31, 2014	38.30	38.46	37.30	37.33
5642	NASDAQ	WIRE	Tue, Dec 30, 2014	38.87	39.05	38.25	38.29
5641	NASDAQ	WIRE	Mon, Dec 29, 2014	38.59	39.46	38.34	38.82
5640	NASDAQ	WIRE	Fri, Dec 26, 2014	38.17	38.88	38.10	38.56
5639	NASDAQ	WIRE	Wed, Dec 24, 2014	38.03	38.45	37.91	37.96
5638	NASDAQ	WIRE	Tue, Dec 23, 2014	38.05	38.76	37.59	37.80
5637	NASDAQ	WIRE	Mon, Dec 22, 2014	36.75	37.92	36.60	37.69
5636	NASDAQ	WIRE	Fri, Dec 19, 2014	36.01	36.90	35.56	36.80
5635	NASDAQ	WIRE	Thu, Dec 18, 2014	35.89	36.74	35.70	36.10
5634	NASDAQ	WIRE	Wed, Dec 17, 2014	34.49	35.51	33.61	35.43
5633	NASDAQ	WIRE	Tue, Dec 16, 2014	34.35	35.72	34.28	34.50
5632	NASDAQ	WIRE	Mon, Dec 15, 2014	35.13	35.62	34.37	34.52
5631	NASDAQ	WIRE	Fri, Dec 12, 2014	35.14	35.76	34.98	35.06
5630	NASDAQ	WIRE	Thu, Dec 11, 2014	35.84	36.91	35.60	35.70
5629	NASDAQ	WIRE	Wed, Dec 10, 2014	35.90	36.70	35.48	35.72
5628	NASDAQ	WIRE	Tue, Dec 9, 2014	34.45	36.46	34.45	36.22
5627	NASDAQ	WIRE	Mon, Dec 8, 2014	35.72	36.00	34.52	34.92
5626	NASDAQ	WIRE	Fri, Dec 5, 2014	35.80	36.48	35.76	35.90
5625	NASDAQ	WIRE	Thu, Dec 4, 2014	35.89	36.96	35.37	35.81
5624	NASDAQ	WIRE	Wed, Dec 3, 2014	35.07	36.49	34.87	36.03
5623	NASDAQ	WIRE	Tue, Dec 2, 2014	35.38	35.94	34.90	35.17
5622	NASDAQ	WIRE	Mon, Dec 1, 2014	36.72	36.72	34.93	35.35
5621	NASDAQ	WIRE	Fri, Nov 28, 2014	37.77	37.77	36.33	36.67
5620	NASDAQ	WIRE	Wed, Nov 26, 2014	37.89	38.23	37.67	37.88
5619	NASDAQ	WIRE	Tue, Nov 25, 2014	37.90	38.18	37.63	37.98
5618	NASDAQ	WIRE	Mon, Nov 24, 2014	37.91	37.98	37.33	37.86
5617	NASDAQ	WIRE	Fri, Nov 21, 2014	38.40	38.63	37.66	37.70
5616	NASDAQ	WIRE	Thu, Nov 20, 2014	37.22	37.83	37.14	37.75
5615	NASDAQ	WIRE	Wed, Nov 19, 2014	38.12	38.12	37.10	37.53
5614	NASDAQ	WIRE	Tue, Nov 18, 2014	39.80	39.80	38.07	38.32
5613	NASDAQ	WIRE	Mon, Nov 17, 2014	40.35	40.83	39.81	39.88
5612	NASDAQ	WIRE	Fri, Nov 14, 2014	40.24	40.80	39.71	40.47
5611	NASDAQ	WIRE	Thu, Nov 13, 2014	40.73	40.76	40.25	40.48
5610	NASDAQ	WIRE	Wed, Nov 12, 2014	40.25	40.91	39.97	40.77
5609	NASDAQ	WIRE	Tue, Nov 11, 2014	40.41	40.68	40.03	40.57
5608	NASDAQ	WIRE	Mon, Nov 10, 2014	40.46	40.92	40.34	40.59
5607	NASDAQ	WIRE	Fri, Nov 7, 2014	40.64	40.79	39.94	40.39
5606	NASDAQ	WIRE	Thu, Nov 6, 2014	40.04	40.85	39.89	40.55
5605	NASDAQ	WIRE	Wed, Nov 5, 2014	39.69	40.28	39.59	40.03
5604	NASDAQ	WIRE	Tue, Nov 4, 2014	39.00	39.98	39.00	39.55
5603	NASDAQ	WIRE	Mon, Nov 3, 2014	38.01	39.74	37.60	39.24
5602	NASDAQ	WIRE	Fri, Oct 31, 2014	38.03	38.36	36.94	37.94
5601	NASDAQ	WIRE	Thu, Oct 30, 2014	36.64	37.31	36.62	36.99
5600	NASDAQ	WIRE	Wed, Oct 29, 2014	37.17	37.53	36.64	36.92
5599	NASDAQ	WIRE	Tue, Oct 28, 2014	36.75	37.30	36.03	36.99
5598	NASDAQ	WIRE	Mon, Oct 27, 2014	39.27	39.95	36.38	36.41
5597	NASDAQ	WIRE	Fri, Oct 24, 2014	37.36	40.81	37.36	40.07
5596	NASDAQ	WIRE	Thu, Oct 23, 2014	37.49	37.72	36.68	37.44
5595	NASDAQ	WIRE	Wed, Oct 22, 2014	37.90	37.90	36.82	36.97
5594	NASDAQ	WIRE	Tue, Oct 21, 2014	38.09	38.19	37.26	37.90
5593	NASDAQ	WIRE	Mon, Oct 20, 2014	37.76	38.24	37.33	37.81
5592	NASDAQ	WIRE	Fri, Oct 17, 2014	38.82	38.96	36.96	37.89
5591	NASDAQ	WIRE	Thu, Oct 16, 2014	37.25	38.85	37.00	38.31
5590	NASDAQ	WIRE	Wed, Oct 15, 2014	36.74	37.78	36.37	37.34
5589	NASDAQ	WIRE	Tue, Oct 14, 2014	36.74	37.79	36.50	36.93
5588	NASDAQ	WIRE	Mon, Oct 13, 2014	36.63	37.66	36.30	36.40
5587	NASDAQ	WIRE	Fri, Oct 10, 2014	34.52	37.00	34.52	36.68
5586	NASDAQ	WIRE	Thu, Oct 9, 2014	35.80	35.80	34.42	34.68
5585	NASDAQ	WIRE	Wed, Oct 8, 2014	35.16	35.99	34.52	35.78
5584	NASDAQ	WIRE	Tue, Oct 7, 2014	35.71	36.04	35.26	35.33
5583	NASDAQ	WIRE	Mon, Oct 6, 2014	36.65	36.78	35.98	36.08
5582	NASDAQ	WIRE	Fri, Oct 3, 2014	37.08	37.22	36.38	36.44
5581	NASDAQ	WIRE	Thu, Oct 2, 2014	36.52	37.33	36.52	36.73
5580	NASDAQ	WIRE	Wed, Oct 1, 2014	37.00	37.00	36.27	36.52
5579	NASDAQ	WIRE	Tue, Sep 30, 2014	37.53	37.86	37.09	37.09
5578	NASDAQ	WIRE	Mon, Sep 29, 2014	37.24	38.00	37.14	37.65
5577	NASDAQ	WIRE	Fri, Sep 26, 2014	38.05	38.35	36.91	37.69
5576	NASDAQ	WIRE	Thu, Sep 25, 2014	38.14	38.44	37.49	38.00
5575	NASDAQ	WIRE	Wed, Sep 24, 2014	38.17	38.61	37.70	38.37
5574	NASDAQ	WIRE	Tue, Sep 23, 2014	38.85	38.91	38.10	38.17
5573	NASDAQ	WIRE	Mon, Sep 22, 2014	38.92	39.21	38.79	38.96
5572	NASDAQ	WIRE	Fri, Sep 19, 2014	40.66	40.66	38.96	39.16
5571	NASDAQ	WIRE	Thu, Sep 18, 2014	40.80	40.97	40.11	40.47
5570	NASDAQ	WIRE	Wed, Sep 17, 2014	41.08	41.18	40.11	40.65
5569	NASDAQ	WIRE	Tue, Sep 16, 2014	41.19	41.58	40.66	40.99
5568	NASDAQ	WIRE	Mon, Sep 15, 2014	41.29	41.68	40.40	41.40
5567	NASDAQ	WIRE	Fri, Sep 12, 2014	42.24	42.53	41.06	41.45
5566	NASDAQ	WIRE	Thu, Sep 11, 2014	41.77	42.54	41.55	42.18
5565	NASDAQ	WIRE	Wed, Sep 10, 2014	41.55	42.26	41.47	42.06
5564	NASDAQ	WIRE	Tue, Sep 9, 2014	41.64	42.10	41.44	41.55
5563	NASDAQ	WIRE	Mon, Sep 8, 2014	42.04	42.27	41.65	41.85
5562	NASDAQ	WIRE	Fri, Sep 5, 2014	41.55	42.63	41.55	42.21
5561	NASDAQ	WIRE	Thu, Sep 4, 2014	42.12	42.79	41.57	41.75
5560	NASDAQ	WIRE	Wed, Sep 3, 2014	42.82	43.35	41.76	42.09
5559	NASDAQ	WIRE	Tue, Sep 2, 2014	42.62	43.11	42.12	42.58
5558	NASDAQ	WIRE	Fri, Aug 29, 2014	42.12	42.48	41.69	42.45
5557	NASDAQ	WIRE	Thu, Aug 28, 2014	42.78	42.78	41.73	42.11
5556	NASDAQ	WIRE	Wed, Aug 27, 2014	42.63	43.11	42.46	43.07
5555	NASDAQ	WIRE	Tue, Aug 26, 2014	42.47	42.76	42.15	42.62
5554	NASDAQ	WIRE	Mon, Aug 25, 2014	42.56	43.20	42.06	42.48
5553	NASDAQ	WIRE	Fri, Aug 22, 2014	42.22	42.71	41.79	42.28
5552	NASDAQ	WIRE	Thu, Aug 21, 2014	42.42	43.42	41.66	42.43
5551	NASDAQ	WIRE	Wed, Aug 20, 2014	42.58	42.76	42.03	42.45
5550	NASDAQ	WIRE	Tue, Aug 19, 2014	43.13	43.33	42.81	42.94
5549	NASDAQ	WIRE	Mon, Aug 18, 2014	42.62	42.98	42.29	42.88
5548	NASDAQ	WIRE	Fri, Aug 15, 2014	42.26	42.51	41.82	42.14
5547	NASDAQ	WIRE	Thu, Aug 14, 2014	41.29	41.87	40.77	41.82
5546	NASDAQ	WIRE	Wed, Aug 13, 2014	41.70	41.92	41.05	41.41
5545	NASDAQ	WIRE	Tue, Aug 12, 2014	41.39	41.83	40.97	41.49
5544	NASDAQ	WIRE	Mon, Aug 11, 2014	41.54	42.25	41.34	41.59
5543	NASDAQ	WIRE	Fri, Aug 8, 2014	41.32	41.84	41.04	41.40
5542	NASDAQ	WIRE	Thu, Aug 7, 2014	41.95	42.43	41.16	41.36
5541	NASDAQ	WIRE	Wed, Aug 6, 2014	42.14	42.55	41.80	41.81
5540	NASDAQ	WIRE	Tue, Aug 5, 2014	42.42	43.09	41.63	42.44
5539	NASDAQ	WIRE	Mon, Aug 4, 2014	42.10	42.60	41.06	42.20
5538	NASDAQ	WIRE	Fri, Aug 1, 2014	41.82	42.63	41.54	41.84
5537	NASDAQ	WIRE	Thu, Jul 31, 2014	43.29	44.16	41.84	41.94
5536	NASDAQ	WIRE	Wed, Jul 30, 2014	44.47	44.47	43.34	44.10
5535	NASDAQ	WIRE	Tue, Jul 29, 2014	45.01	45.27	44.16	44.21
5534	NASDAQ	WIRE	Mon, Jul 28, 2014	45.69	46.10	44.90	45.01
5533	NASDAQ	WIRE	Fri, Jul 25, 2014	44.00	47.00	42.77	45.88
5532	NASDAQ	WIRE	Thu, Jul 24, 2014	48.96	49.69	48.93	49.32
5531	NASDAQ	WIRE	Wed, Jul 23, 2014	48.64	49.45	48.32	48.98
5530	NASDAQ	WIRE	Tue, Jul 22, 2014	47.94	49.11	47.26	48.71
5529	NASDAQ	WIRE	Mon, Jul 21, 2014	47.81	48.10	47.27	47.72
5528	NASDAQ	WIRE	Fri, Jul 18, 2014	46.79	48.38	46.79	48.22
5527	NASDAQ	WIRE	Thu, Jul 17, 2014	47.80	47.87	46.72	46.86
5526	NASDAQ	WIRE	Wed, Jul 16, 2014	48.75	48.75	47.98	47.99
5525	NASDAQ	WIRE	Tue, Jul 15, 2014	48.88	49.56	48.24	48.53
5524	NASDAQ	WIRE	Mon, Jul 14, 2014	49.80	49.82	48.89	49.02
5523	NASDAQ	WIRE	Fri, Jul 11, 2014	49.12	49.73	48.82	49.13
5522	NASDAQ	WIRE	Thu, Jul 10, 2014	48.90	49.91	48.62	49.26
5521	NASDAQ	WIRE	Wed, Jul 9, 2014	49.75	50.13	48.65	49.77
5520	NASDAQ	WIRE	Tue, Jul 8, 2014	49.07	50.03	48.45	49.45
5519	NASDAQ	WIRE	Mon, Jul 7, 2014	50.89	50.89	49.09	49.39
5518	NASDAQ	WIRE	Thu, Jul 3, 2014	49.54	51.30	49.47	50.85
5517	NASDAQ	WIRE	Wed, Jul 2, 2014	49.77	50.19	49.25	49.41
5516	NASDAQ	WIRE	Tue, Jul 1, 2014	49.54	50.70	48.91	50.00
5515	NASDAQ	WIRE	Mon, Jun 30, 2014	48.92	49.54	48.31	49.04
5514	NASDAQ	WIRE	Fri, Jun 27, 2014	49.09	49.91	48.78	48.87
5513	NASDAQ	WIRE	Thu, Jun 26, 2014	49.49	49.78	48.85	49.54
5512	NASDAQ	WIRE	Wed, Jun 25, 2014	48.88	49.52	48.72	49.28
5511	NASDAQ	WIRE	Tue, Jun 24, 2014	49.15	50.14	48.90	49.24
5510	NASDAQ	WIRE	Mon, Jun 23, 2014	50.38	50.45	49.20	49.48
5509	NASDAQ	WIRE	Fri, Jun 20, 2014	50.02	50.38	49.58	50.02
5508	NASDAQ	WIRE	Thu, Jun 19, 2014	50.40	50.40	49.43	50.08
5507	NASDAQ	WIRE	Wed, Jun 18, 2014	50.39	50.68	49.09	50.40
5506	NASDAQ	WIRE	Tue, Jun 17, 2014	49.05	51.32	48.92	50.27
5505	NASDAQ	WIRE	Mon, Jun 16, 2014	49.90	49.90	48.51	49.30
5504	NASDAQ	WIRE	Fri, Jun 13, 2014	50.23	50.25	49.49	49.83
5503	NASDAQ	WIRE	Thu, Jun 12, 2014	50.63	50.63	49.28	49.95
5502	NASDAQ	WIRE	Wed, Jun 11, 2014	51.61	51.61	50.36	50.90
5501	NASDAQ	WIRE	Tue, Jun 10, 2014	51.90	52.41	51.15	51.73
5500	NASDAQ	WIRE	Mon, Jun 9, 2014	50.93	52.70	50.93	52.26
5499	NASDAQ	WIRE	Fri, Jun 6, 2014	50.74	51.34	50.71	51.11
5498	NASDAQ	WIRE	Thu, Jun 5, 2014	48.55	50.60	48.16	50.59
5497	NASDAQ	WIRE	Wed, Jun 4, 2014	48.27	48.84	48.00	48.56
5496	NASDAQ	WIRE	Tue, Jun 3, 2014	48.04	48.74	47.98	48.36
5495	NASDAQ	WIRE	Mon, Jun 2, 2014	48.56	49.57	47.12	48.45
5494	NASDAQ	WIRE	Fri, May 30, 2014	48.62	49.19	48.42	48.60
5493	NASDAQ	WIRE	Thu, May 29, 2014	49.07	49.07	48.03	48.40
5492	NASDAQ	WIRE	Wed, May 28, 2014	49.14	50.34	48.08	48.63
5491	NASDAQ	WIRE	Tue, May 27, 2014	49.27	50.88	48.94	49.39
5490	NASDAQ	WIRE	Fri, May 23, 2014	47.34	49.02	47.34	48.78
5489	NASDAQ	WIRE	Thu, May 22, 2014	46.63	47.63	46.57	47.22
5488	NASDAQ	WIRE	Wed, May 21, 2014	46.46	46.77	45.27	46.64
5487	NASDAQ	WIRE	Tue, May 20, 2014	47.52	47.52	45.74	46.02
5486	NASDAQ	WIRE	Mon, May 19, 2014	47.00	48.47	46.49	47.56
5485	NASDAQ	WIRE	Fri, May 16, 2014	46.50	47.25	45.97	47.00
5484	NASDAQ	WIRE	Thu, May 15, 2014	46.85	46.90	45.81	46.53
5483	NASDAQ	WIRE	Wed, May 14, 2014	49.24	49.24	46.77	46.93
5482	NASDAQ	WIRE	Tue, May 13, 2014	50.22	50.85	49.15	49.22
5481	NASDAQ	WIRE	Mon, May 12, 2014	48.32	50.64	47.90	50.21
5480	NASDAQ	WIRE	Fri, May 9, 2014	46.74	48.06	46.64	47.86
5479	NASDAQ	WIRE	Thu, May 8, 2014	48.11	49.41	46.82	47.03
5478	NASDAQ	WIRE	Wed, May 7, 2014	48.85	48.85	47.60	48.19
5477	NASDAQ	WIRE	Tue, May 6, 2014	49.13	51.63	47.76	48.60
5476	NASDAQ	WIRE	Mon, May 5, 2014	48.75	49.45	48.25	49.42
5475	NASDAQ	WIRE	Fri, May 2, 2014	48.75	50.13	48.75	49.14
5474	NASDAQ	WIRE	Thu, May 1, 2014	48.59	49.18	47.94	48.72
5473	NASDAQ	WIRE	Wed, Apr 30, 2014	48.90	49.24	48.15	48.72
5472	NASDAQ	WIRE	Tue, Apr 29, 2014	50.30	50.30	48.46	48.97
5471	NASDAQ	WIRE	Mon, Apr 28, 2014	49.12	50.32	48.81	49.88
5470	NASDAQ	WIRE	Fri, Apr 25, 2014	48.84	49.14	47.00	48.79
5469	NASDAQ	WIRE	Thu, Apr 24, 2014	49.46	49.79	48.18	49.38
5468	NASDAQ	WIRE	Wed, Apr 23, 2014	48.87	49.26	48.35	48.79
5467	NASDAQ	WIRE	Tue, Apr 22, 2014	48.49	49.02	48.13	48.85
5466	NASDAQ	WIRE	Mon, Apr 21, 2014	48.16	48.88	48.00	48.39
5465	NASDAQ	WIRE	Thu, Apr 17, 2014	46.84	48.30	46.78	47.92
5464	NASDAQ	WIRE	Wed, Apr 16, 2014	46.67	46.96	46.10	46.85
5463	NASDAQ	WIRE	Tue, Apr 15, 2014	46.05	46.68	45.10	46.21
5462	NASDAQ	WIRE	Mon, Apr 14, 2014	45.85	46.12	45.06	45.69
5461	NASDAQ	WIRE	Fri, Apr 11, 2014	45.25	46.10	45.07	45.18
5460	NASDAQ	WIRE	Thu, Apr 10, 2014	47.18	47.18	45.25	45.36
5459	NASDAQ	WIRE	Wed, Apr 9, 2014	46.91	47.45	46.63	47.17
5458	NASDAQ	WIRE	Tue, Apr 8, 2014	46.43	48.19	46.04	46.63
5457	NASDAQ	WIRE	Mon, Apr 7, 2014	47.38	47.70	46.11	46.24
5456	NASDAQ	WIRE	Fri, Apr 4, 2014	48.76	48.83	47.00	47.73
5455	NASDAQ	WIRE	Thu, Apr 3, 2014	49.29	49.29	48.00	48.26
5454	NASDAQ	WIRE	Wed, Apr 2, 2014	49.70	50.22	49.33	49.40
5453	NASDAQ	WIRE	Tue, Apr 1, 2014	48.71	49.70	48.62	49.65
5452	NASDAQ	WIRE	Mon, Mar 31, 2014	47.36	48.95	46.70	48.51
5451	NASDAQ	WIRE	Fri, Mar 28, 2014	46.57	48.47	46.18	47.01
5450	NASDAQ	WIRE	Thu, Mar 27, 2014	46.89	46.89	46.03	46.46
5449	NASDAQ	WIRE	Wed, Mar 26, 2014	49.37	49.40	46.86	46.89
5448	NASDAQ	WIRE	Tue, Mar 25, 2014	48.85	49.17	47.83	48.85
5447	NASDAQ	WIRE	Mon, Mar 24, 2014	50.31	50.43	48.59	48.89
5446	NASDAQ	WIRE	Fri, Mar 21, 2014	50.31	50.61	49.02	50.08
5445	NASDAQ	WIRE	Thu, Mar 20, 2014	49.68	50.21	49.10	50.06
5444	NASDAQ	WIRE	Wed, Mar 19, 2014	51.75	51.92	49.13	49.90
5443	NASDAQ	WIRE	Tue, Mar 18, 2014	51.18	51.97	50.88	51.92
5442	NASDAQ	WIRE	Mon, Mar 17, 2014	51.10	51.69	50.67	51.01
5441	NASDAQ	WIRE	Fri, Mar 14, 2014	50.06	51.51	49.20	50.77
5440	NASDAQ	WIRE	Thu, Mar 13, 2014	51.65	52.45	49.91	50.17
5439	NASDAQ	WIRE	Wed, Mar 12, 2014	50.65	52.61	50.65	51.64
5438	NASDAQ	WIRE	Tue, Mar 11, 2014	52.51	52.77	50.74	51.10
5437	NASDAQ	WIRE	Mon, Mar 10, 2014	52.02	52.80	51.90	52.59
5436	NASDAQ	WIRE	Fri, Mar 7, 2014	53.05	53.05	51.83	52.10
5435	NASDAQ	WIRE	Thu, Mar 6, 2014	52.48	52.96	52.20	52.52
5434	NASDAQ	WIRE	Wed, Mar 5, 2014	53.40	53.42	51.99	52.31
5433	NASDAQ	WIRE	Tue, Mar 4, 2014	52.22	53.89	52.22	53.37
5432	NASDAQ	WIRE	Mon, Mar 3, 2014	51.84	51.98	51.14	51.54
5431	NASDAQ	WIRE	Fri, Feb 28, 2014	52.69	52.87	52.02	52.29
5430	NASDAQ	WIRE	Thu, Feb 27, 2014	52.49	52.94	51.80	52.55
5429	NASDAQ	WIRE	Wed, Feb 26, 2014	51.18	53.58	51.18	52.56
5428	NASDAQ	WIRE	Tue, Feb 25, 2014	51.49	51.91	50.67	51.03
5427	NASDAQ	WIRE	Mon, Feb 24, 2014	51.85	52.29	49.68	51.63
5426	NASDAQ	WIRE	Fri, Feb 21, 2014	53.07	53.07	51.29	51.78
5425	NASDAQ	WIRE	Thu, Feb 20, 2014	51.12	53.94	49.63	52.80
5424	NASDAQ	WIRE	Wed, Feb 19, 2014	50.80	51.58	50.50	50.61
5423	NASDAQ	WIRE	Tue, Feb 18, 2014	51.70	52.31	50.42	51.24
5422	NASDAQ	WIRE	Fri, Feb 14, 2014	50.20	51.74	50.00	51.39
5421	NASDAQ	WIRE	Thu, Feb 13, 2014	48.85	50.41	48.85	50.18
5420	NASDAQ	WIRE	Wed, Feb 12, 2014	49.23	49.75	49.01	49.38
5419	NASDAQ	WIRE	Tue, Feb 11, 2014	48.35	49.29	47.58	49.07
5418	NASDAQ	WIRE	Mon, Feb 10, 2014	48.68	48.92	47.46	48.20
5417	NASDAQ	WIRE	Fri, Feb 7, 2014	48.96	49.00	48.00	48.60
5416	NASDAQ	WIRE	Thu, Feb 6, 2014	49.14	49.45	48.59	48.69
5415	NASDAQ	WIRE	Wed, Feb 5, 2014	49.05	50.01	47.89	48.85
5414	NASDAQ	WIRE	Tue, Feb 4, 2014	49.17	49.63	46.63	49.17
5413	NASDAQ	WIRE	Mon, Feb 3, 2014	51.02	51.56	48.94	49.04
5412	NASDAQ	WIRE	Fri, Jan 31, 2014	50.75	51.83	50.75	51.09
5411	NASDAQ	WIRE	Thu, Jan 30, 2014	52.17	52.67	50.00	51.81
5410	NASDAQ	WIRE	Wed, Jan 29, 2014	52.57	53.26	50.88	51.54
5409	NASDAQ	WIRE	Tue, Jan 28, 2014	52.89	53.26	52.47	53.07
5408	NASDAQ	WIRE	Mon, Jan 27, 2014	53.59	53.81	52.07	53.00
5407	NASDAQ	WIRE	Fri, Jan 24, 2014	56.39	56.46	52.75	53.60
5406	NASDAQ	WIRE	Thu, Jan 23, 2014	57.32	57.99	56.30	56.88
5405	NASDAQ	WIRE	Wed, Jan 22, 2014	56.39	57.72	55.90	57.41
5404	NASDAQ	WIRE	Tue, Jan 21, 2014	56.95	56.95	55.87	56.43
5403	NASDAQ	WIRE	Fri, Jan 17, 2014	56.16	56.50	56.04	56.33
5402	NASDAQ	WIRE	Thu, Jan 16, 2014	56.57	56.79	56.00	56.37
5401	NASDAQ	WIRE	Wed, Jan 15, 2014	56.23	56.96	55.89	56.50
5400	NASDAQ	WIRE	Tue, Jan 14, 2014	53.96	56.25	53.95	56.23
5399	NASDAQ	WIRE	Mon, Jan 13, 2014	54.90	55.00	53.41	53.85
5398	NASDAQ	WIRE	Fri, Jan 10, 2014	53.48	54.69	53.47	54.57
5397	NASDAQ	WIRE	Thu, Jan 9, 2014	54.13	54.76	53.36	53.78
5396	NASDAQ	WIRE	Wed, Jan 8, 2014	53.53	54.80	52.98	54.07
5395	NASDAQ	WIRE	Tue, Jan 7, 2014	53.01	53.84	53.01	53.53
5394	NASDAQ	WIRE	Mon, Jan 6, 2014	52.91	53.42	52.64	52.67
5393	NASDAQ	WIRE	Fri, Jan 3, 2014	50.99	52.93	50.99	52.66
5392	NASDAQ	WIRE	Thu, Jan 2, 2014	54.14	54.50	50.77	51.05
5391	NASDAQ	WIRE	Tue, Dec 31, 2013	53.94	54.65	53.63	54.20
5390	NASDAQ	WIRE	Mon, Dec 30, 2013	54.46	54.58	53.01	53.88
5389	NASDAQ	WIRE	Fri, Dec 27, 2013	54.55	54.55	53.69	54.33
5388	NASDAQ	WIRE	Thu, Dec 26, 2013	53.53	54.84	53.48	54.31
5387	NASDAQ	WIRE	Tue, Dec 24, 2013	53.28	53.99	52.06	53.24
5386	NASDAQ	WIRE	Mon, Dec 23, 2013	53.14	53.79	52.62	53.05
5385	NASDAQ	WIRE	Fri, Dec 20, 2013	50.65	52.84	50.65	52.71
5384	NASDAQ	WIRE	Thu, Dec 19, 2013	50.62	50.62	50.15	50.39
5383	NASDAQ	WIRE	Wed, Dec 18, 2013	49.81	50.62	49.25	50.62
5382	NASDAQ	WIRE	Tue, Dec 17, 2013	49.39	49.76	48.88	49.59
5381	NASDAQ	WIRE	Mon, Dec 16, 2013	49.24	49.85	48.87	49.25
5380	NASDAQ	WIRE	Fri, Dec 13, 2013	48.64	49.97	47.47	49.14
5379	NASDAQ	WIRE	Thu, Dec 12, 2013	47.62	48.64	47.53	48.37
5378	NASDAQ	WIRE	Wed, Dec 11, 2013	47.69	47.71	46.88	47.45
5377	NASDAQ	WIRE	Tue, Dec 10, 2013	48.30	48.48	47.39	47.57
5376	NASDAQ	WIRE	Mon, Dec 9, 2013	48.31	48.34	47.87	48.32
5375	NASDAQ	WIRE	Fri, Dec 6, 2013	46.88	48.87	46.88	48.41
5374	NASDAQ	WIRE	Thu, Dec 5, 2013	47.03	47.03	45.86	46.29
5373	NASDAQ	WIRE	Wed, Dec 4, 2013	47.02	47.52	46.70	46.88
5372	NASDAQ	WIRE	Tue, Dec 3, 2013	47.35	49.65	47.05	47.10
5371	NASDAQ	WIRE	Mon, Dec 2, 2013	49.91	49.91	47.49	47.55
5370	NASDAQ	WIRE	Fri, Nov 29, 2013	49.91	50.66	49.70	50.22
5369	NASDAQ	WIRE	Wed, Nov 27, 2013	48.54	49.74	48.39	49.55
5368	NASDAQ	WIRE	Tue, Nov 26, 2013	48.25	48.71	47.98	48.64
5367	NASDAQ	WIRE	Mon, Nov 25, 2013	48.19	48.28	47.61	48.15
5366	NASDAQ	WIRE	Fri, Nov 22, 2013	48.70	48.77	47.71	48.18
5365	NASDAQ	WIRE	Thu, Nov 21, 2013	48.59	48.74	48.35	48.57
5364	NASDAQ	WIRE	Wed, Nov 20, 2013	48.93	48.95	47.93	48.22
5363	NASDAQ	WIRE	Tue, Nov 19, 2013	49.16	49.40	48.31	48.86
5362	NASDAQ	WIRE	Mon, Nov 18, 2013	49.40	49.73	48.41	49.01
5361	NASDAQ	WIRE	Fri, Nov 15, 2013	49.80	49.80	48.86	49.35
5360	NASDAQ	WIRE	Thu, Nov 14, 2013	49.86	49.87	49.00	49.65
5359	NASDAQ	WIRE	Wed, Nov 13, 2013	49.43	49.99	49.37	49.81
5358	NASDAQ	WIRE	Tue, Nov 12, 2013	49.86	50.45	49.50	49.88
5357	NASDAQ	WIRE	Mon, Nov 11, 2013	50.10	50.48	49.70	49.95
5356	NASDAQ	WIRE	Fri, Nov 8, 2013	49.28	50.94	49.27	50.24
5355	NASDAQ	WIRE	Thu, Nov 7, 2013	50.64	50.77	49.08	49.31
5354	NASDAQ	WIRE	Wed, Nov 6, 2013	49.91	50.81	49.49	50.23
5353	NASDAQ	WIRE	Tue, Nov 5, 2013	50.01	50.38	49.31	49.42
5352	NASDAQ	WIRE	Mon, Nov 4, 2013	49.14	50.48	48.69	50.43
5351	NASDAQ	WIRE	Fri, Nov 1, 2013	49.38	50.10	48.88	49.29
5350	NASDAQ	WIRE	Thu, Oct 31, 2013	49.50	50.83	49.11	49.53
5349	NASDAQ	WIRE	Wed, Oct 30, 2013	50.15	50.55	49.18	49.28
5348	NASDAQ	WIRE	Tue, Oct 29, 2013	50.00	50.71	49.33	49.94
5347	NASDAQ	WIRE	Mon, Oct 28, 2013	47.80	51.33	47.65	49.82
5346	NASDAQ	WIRE	Fri, Oct 25, 2013	44.99	47.82	43.94	47.61
5345	NASDAQ	WIRE	Thu, Oct 24, 2013	43.16	45.21	42.85	45.21
5344	NASDAQ	WIRE	Wed, Oct 23, 2013	41.69	43.30	41.37	42.96
5343	NASDAQ	WIRE	Tue, Oct 22, 2013	41.35	41.68	40.72	41.27
5342	NASDAQ	WIRE	Mon, Oct 21, 2013	41.48	41.84	41.00	41.15
5341	NASDAQ	WIRE	Fri, Oct 18, 2013	40.92	41.59	40.51	41.55
5340	NASDAQ	WIRE	Thu, Oct 17, 2013	40.51	40.91	40.19	40.56
5339	NASDAQ	WIRE	Wed, Oct 16, 2013	41.11	41.11	40.23	40.67
5338	NASDAQ	WIRE	Tue, Oct 15, 2013	41.31	41.31	40.46	40.68
5337	NASDAQ	WIRE	Mon, Oct 14, 2013	40.75	41.44	39.50	41.41
5336	NASDAQ	WIRE	Fri, Oct 11, 2013	39.74	41.19	39.50	41.00
5335	NASDAQ	WIRE	Thu, Oct 10, 2013	39.74	40.15	38.90	39.97
5334	NASDAQ	WIRE	Wed, Oct 9, 2013	39.53	39.90	38.81	39.06
5333	NASDAQ	WIRE	Tue, Oct 8, 2013	39.46	39.78	39.02	39.24
5332	NASDAQ	WIRE	Mon, Oct 7, 2013	39.79	40.27	39.31	39.34
5331	NASDAQ	WIRE	Fri, Oct 4, 2013	39.30	40.14	38.95	40.09
5330	NASDAQ	WIRE	Thu, Oct 3, 2013	39.17	39.40	37.95	39.40
5329	NASDAQ	WIRE	Wed, Oct 2, 2013	39.87	40.11	39.02	39.34
5328	NASDAQ	WIRE	Tue, Oct 1, 2013	39.54	40.55	39.34	40.23
5327	NASDAQ	WIRE	Mon, Sep 30, 2013	38.95	39.74	38.56	39.44
5326	NASDAQ	WIRE	Fri, Sep 27, 2013	39.56	40.02	39.20	39.28
5325	NASDAQ	WIRE	Thu, Sep 26, 2013	40.43	40.57	39.59	39.95
5324	NASDAQ	WIRE	Wed, Sep 25, 2013	39.86	40.33	39.43	40.21
5323	NASDAQ	WIRE	Tue, Sep 24, 2013	40.32	40.50	39.78	39.88
5322	NASDAQ	WIRE	Mon, Sep 23, 2013	40.48	40.60	39.73	40.32
5321	NASDAQ	WIRE	Fri, Sep 20, 2013	39.91	40.52	39.52	40.41
5320	NASDAQ	WIRE	Thu, Sep 19, 2013	40.23	40.47	39.80	39.85
5319	NASDAQ	WIRE	Wed, Sep 18, 2013	39.31	40.38	39.12	40.02
5318	NASDAQ	WIRE	Tue, Sep 17, 2013	39.11	39.29	38.82	39.19
5317	NASDAQ	WIRE	Mon, Sep 16, 2013	39.40	39.62	38.61	39.11
5316	NASDAQ	WIRE	Fri, Sep 13, 2013	39.26	39.26	38.82	39.02
5315	NASDAQ	WIRE	Thu, Sep 12, 2013	39.04	39.53	38.95	39.06
5314	NASDAQ	WIRE	Wed, Sep 11, 2013	39.69	40.09	38.84	39.18
5313	NASDAQ	WIRE	Tue, Sep 10, 2013	38.96	39.86	38.34	39.80
5312	NASDAQ	WIRE	Mon, Sep 9, 2013	38.15	38.74	38.15	38.63
5311	NASDAQ	WIRE	Fri, Sep 6, 2013	38.04	38.40	36.88	37.88
5310	NASDAQ	WIRE	Thu, Sep 5, 2013	37.90	37.90	37.20	37.75
5309	NASDAQ	WIRE	Wed, Sep 4, 2013	37.85	37.91	37.21	37.74
5308	NASDAQ	WIRE	Tue, Sep 3, 2013	38.36	38.56	37.32	37.68
5307	NASDAQ	WIRE	Fri, Aug 30, 2013	38.95	39.01	37.37	37.73
5306	NASDAQ	WIRE	Thu, Aug 29, 2013	38.50	39.29	38.50	39.11
5305	NASDAQ	WIRE	Wed, Aug 28, 2013	39.22	39.25	38.23	38.47
5304	NASDAQ	WIRE	Tue, Aug 27, 2013	39.63	39.91	38.95	39.10
5303	NASDAQ	WIRE	Mon, Aug 26, 2013	40.74	41.37	40.02	40.16
5302	NASDAQ	WIRE	Fri, Aug 23, 2013	40.14	40.75	39.92	40.71
5301	NASDAQ	WIRE	Thu, Aug 22, 2013	39.74	40.45	39.55	40.13
5300	NASDAQ	WIRE	Wed, Aug 21, 2013	39.62	40.07	39.12	39.49
5299	NASDAQ	WIRE	Tue, Aug 20, 2013	38.78	39.77	38.46	39.65
5298	NASDAQ	WIRE	Mon, Aug 19, 2013	39.34	39.44	38.62	38.72
5297	NASDAQ	WIRE	Fri, Aug 16, 2013	39.14	39.66	38.45	39.24
5296	NASDAQ	WIRE	Thu, Aug 15, 2013	39.55	39.71	39.13	39.30
5295	NASDAQ	WIRE	Wed, Aug 14, 2013	40.49	40.60	39.85	40.09
5294	NASDAQ	WIRE	Tue, Aug 13, 2013	41.09	41.09	40.17	40.37
5293	NASDAQ	WIRE	Mon, Aug 12, 2013	41.04	41.98	40.87	40.93
5292	NASDAQ	WIRE	Fri, Aug 9, 2013	41.49	41.77	41.14	41.34
5291	NASDAQ	WIRE	Thu, Aug 8, 2013	41.85	42.00	41.60	41.65
5290	NASDAQ	WIRE	Wed, Aug 7, 2013	41.80	42.32	41.22	41.46
5289	NASDAQ	WIRE	Tue, Aug 6, 2013	42.25	42.25	41.60	41.81
5288	NASDAQ	WIRE	Mon, Aug 5, 2013	41.95	42.36	41.53	42.26
5287	NASDAQ	WIRE	Fri, Aug 2, 2013	41.95	42.00	41.70	41.89
5286	NASDAQ	WIRE	Thu, Aug 1, 2013	42.29	42.37	41.81	42.02
5285	NASDAQ	WIRE	Wed, Jul 31, 2013	42.36	42.48	41.46	41.71
5284	NASDAQ	WIRE	Tue, Jul 30, 2013	41.44	42.17	41.10	42.10
5283	NASDAQ	WIRE	Mon, Jul 29, 2013	41.18	41.93	40.95	41.13
5282	NASDAQ	WIRE	Fri, Jul 26, 2013	39.89	41.76	39.89	41.11
5281	NASDAQ	WIRE	Thu, Jul 25, 2013	38.33	40.60	38.09	39.16
5280	NASDAQ	WIRE	Wed, Jul 24, 2013	38.75	38.84	38.00	38.36
5279	NASDAQ	WIRE	Tue, Jul 23, 2013	38.24	38.59	38.00	38.50
5278	NASDAQ	WIRE	Mon, Jul 22, 2013	37.58	38.22	37.58	38.20
5277	NASDAQ	WIRE	Fri, Jul 19, 2013	37.65	37.77	37.44	37.74
5276	NASDAQ	WIRE	Thu, Jul 18, 2013	37.37	37.95	37.13	37.66
5275	NASDAQ	WIRE	Wed, Jul 17, 2013	37.44	37.66	36.97	37.19
5274	NASDAQ	WIRE	Tue, Jul 16, 2013	37.09	37.32	36.97	37.13
5273	NASDAQ	WIRE	Mon, Jul 15, 2013	37.01	37.29	36.57	37.01
5272	NASDAQ	WIRE	Fri, Jul 12, 2013	36.45	37.10	36.11	36.88
5271	NASDAQ	WIRE	Thu, Jul 11, 2013	36.10	36.60	35.11	36.55
5270	NASDAQ	WIRE	Wed, Jul 10, 2013	35.85	36.11	35.59	35.60
5269	NASDAQ	WIRE	Tue, Jul 9, 2013	35.60	35.93	35.21	35.76
5268	NASDAQ	WIRE	Mon, Jul 8, 2013	35.88	35.92	35.10	35.30
5267	NASDAQ	WIRE	Fri, Jul 5, 2013	35.33	35.68	34.32	35.68
5266	NASDAQ	WIRE	Wed, Jul 3, 2013	34.41	35.09	34.20	34.78
5265	NASDAQ	WIRE	Tue, Jul 2, 2013	34.53	34.90	34.23	34.68
5264	NASDAQ	WIRE	Mon, Jul 1, 2013	34.51	34.90	34.07	34.47
5263	NASDAQ	WIRE	Fri, Jun 28, 2013	34.70	34.75	33.78	34.10
5262	NASDAQ	WIRE	Thu, Jun 27, 2013	33.85	34.65	33.69	34.62
5261	NASDAQ	WIRE	Wed, Jun 26, 2013	34.34	34.62	33.52	33.69
5260	NASDAQ	WIRE	Tue, Jun 25, 2013	33.90	34.20	33.48	34.10
5259	NASDAQ	WIRE	Mon, Jun 24, 2013	33.89	34.03	33.60	33.88
5258	NASDAQ	WIRE	Fri, Jun 21, 2013	34.59	34.80	34.11	34.31
5257	NASDAQ	WIRE	Thu, Jun 20, 2013	34.67	35.51	34.13	34.41
5256	NASDAQ	WIRE	Wed, Jun 19, 2013	35.19	35.30	35.03	35.11
5255	NASDAQ	WIRE	Tue, Jun 18, 2013	34.24	35.40	34.23	35.11
5254	NASDAQ	WIRE	Mon, Jun 17, 2013	34.02	34.19	33.57	34.08
5253	NASDAQ	WIRE	Fri, Jun 14, 2013	34.18	34.26	33.60	33.61
5252	NASDAQ	WIRE	Thu, Jun 13, 2013	33.18	34.40	33.18	34.17
5251	NASDAQ	WIRE	Wed, Jun 12, 2013	34.17	34.29	33.00	33.27
5250	NASDAQ	WIRE	Tue, Jun 11, 2013	33.85	34.32	33.83	33.84
5249	NASDAQ	WIRE	Mon, Jun 10, 2013	34.17	34.36	33.63	34.32
5248	NASDAQ	WIRE	Fri, Jun 7, 2013	33.97	34.39	33.52	33.93
5247	NASDAQ	WIRE	Thu, Jun 6, 2013	34.01	34.21	33.22	33.66
5246	NASDAQ	WIRE	Wed, Jun 5, 2013	34.51	34.66	33.60	33.90
5245	NASDAQ	WIRE	Tue, Jun 4, 2013	34.73	34.84	34.03	34.51
5244	NASDAQ	WIRE	Mon, Jun 3, 2013	34.70	35.22	34.36	34.58
5243	NASDAQ	WIRE	Fri, May 31, 2013	34.92	35.34	34.51	34.61
5242	NASDAQ	WIRE	Thu, May 30, 2013	34.86	35.26	34.11	35.22
5241	NASDAQ	WIRE	Wed, May 29, 2013	34.95	35.42	34.44	34.78
5240	NASDAQ	WIRE	Tue, May 28, 2013	35.00	35.45	34.69	35.13
5239	NASDAQ	WIRE	Fri, May 24, 2013	34.32	34.60	33.94	34.55
5238	NASDAQ	WIRE	Thu, May 23, 2013	34.75	34.80	34.43	34.50
5237	NASDAQ	WIRE	Wed, May 22, 2013	35.50	35.74	34.55	34.92
5236	NASDAQ	WIRE	Tue, May 21, 2013	35.62	35.75	35.39	35.51
5235	NASDAQ	WIRE	Mon, May 20, 2013	35.55	35.84	35.48	35.62
5234	NASDAQ	WIRE	Fri, May 17, 2013	35.76	35.88	35.25	35.66
5233	NASDAQ	WIRE	Thu, May 16, 2013	35.26	35.90	35.01	35.65
5232	NASDAQ	WIRE	Wed, May 15, 2013	34.55	35.29	34.38	35.28
5231	NASDAQ	WIRE	Tue, May 14, 2013	34.16	34.99	34.16	34.76
5230	NASDAQ	WIRE	Mon, May 13, 2013	34.00	34.17	33.77	34.07
5229	NASDAQ	WIRE	Fri, May 10, 2013	34.15	34.15	33.81	33.98
5228	NASDAQ	WIRE	Thu, May 9, 2013	34.33	34.37	33.94	34.01
5227	NASDAQ	WIRE	Wed, May 8, 2013	33.98	34.32	33.81	34.25
5226	NASDAQ	WIRE	Tue, May 7, 2013	33.78	34.04	33.49	33.99
5225	NASDAQ	WIRE	Mon, May 6, 2013	33.38	33.77	33.36	33.61
5224	NASDAQ	WIRE	Fri, May 3, 2013	32.96	33.81	32.89	33.28
5223	NASDAQ	WIRE	Thu, May 2, 2013	32.25	32.83	32.25	32.48
5222	NASDAQ	WIRE	Wed, May 1, 2013	32.74	33.21	31.91	32.01
5221	NASDAQ	WIRE	Tue, Apr 30, 2013	32.67	32.88	32.43	32.75
5220	NASDAQ	WIRE	Mon, Apr 29, 2013	32.43	32.80	32.34	32.62
5219	NASDAQ	WIRE	Fri, Apr 26, 2013	32.46	32.48	31.84	32.21
5218	NASDAQ	WIRE	Thu, Apr 25, 2013	33.33	33.33	32.41	32.48
5217	NASDAQ	WIRE	Wed, Apr 24, 2013	32.14	33.33	32.14	33.33
5216	NASDAQ	WIRE	Tue, Apr 23, 2013	32.24	32.24	31.74	32.09
5215	NASDAQ	WIRE	Mon, Apr 22, 2013	32.00	32.13	31.83	31.90
5214	NASDAQ	WIRE	Fri, Apr 19, 2013	31.89	32.11	31.46	32.06
5213	NASDAQ	WIRE	Thu, Apr 18, 2013	31.94	32.28	31.76	31.85
5212	NASDAQ	WIRE	Wed, Apr 17, 2013	32.22	32.35	31.70	31.94
5211	NASDAQ	WIRE	Tue, Apr 16, 2013	32.39	32.63	32.02	32.51
5210	NASDAQ	WIRE	Mon, Apr 15, 2013	33.37	33.37	31.82	31.93
5209	NASDAQ	WIRE	Fri, Apr 12, 2013	34.07	34.07	33.34	33.52
5208	NASDAQ	WIRE	Thu, Apr 11, 2013	33.68	34.49	33.51	34.32
5207	NASDAQ	WIRE	Wed, Apr 10, 2013	33.32	33.90	33.06	33.83
5206	NASDAQ	WIRE	Tue, Apr 9, 2013	33.59	33.68	33.02	33.12
5205	NASDAQ	WIRE	Mon, Apr 8, 2013	33.69	33.69	33.00	33.58
5204	NASDAQ	WIRE	Fri, Apr 5, 2013	33.19	33.72	33.05	33.51
5203	NASDAQ	WIRE	Thu, Apr 4, 2013	33.60	33.82	33.47	33.72
5202	NASDAQ	WIRE	Wed, Apr 3, 2013	34.38	34.38	33.58	33.60
5201	NASDAQ	WIRE	Tue, Apr 2, 2013	34.68	34.68	34.06	34.28
5200	NASDAQ	WIRE	Mon, Apr 1, 2013	35.06	35.20	34.26	34.37
5199	NASDAQ	WIRE	Thu, Mar 28, 2013	34.78	35.41	34.54	35.02
5198	NASDAQ	WIRE	Wed, Mar 27, 2013	34.74	34.98	34.38	34.76
5197	NASDAQ	WIRE	Tue, Mar 26, 2013	35.20	35.20	34.87	35.00
5196	NASDAQ	WIRE	Mon, Mar 25, 2013	35.00	35.21	34.74	34.92
5195	NASDAQ	WIRE	Fri, Mar 22, 2013	34.69	34.97	34.68	34.91
5194	NASDAQ	WIRE	Thu, Mar 21, 2013	34.24	34.96	33.70	34.46
5193	NASDAQ	WIRE	Wed, Mar 20, 2013	34.75	34.75	34.15	34.57
5192	NASDAQ	WIRE	Tue, Mar 19, 2013	34.13	34.54	33.86	34.48
5191	NASDAQ	WIRE	Mon, Mar 18, 2013	34.05	34.24	33.76	34.04
5190	NASDAQ	WIRE	Fri, Mar 15, 2013	34.26	34.54	34.09	34.38
5189	NASDAQ	WIRE	Thu, Mar 14, 2013	33.90	34.23	33.75	34.18
5188	NASDAQ	WIRE	Wed, Mar 13, 2013	33.60	33.75	33.23	33.74
5187	NASDAQ	WIRE	Tue, Mar 12, 2013	33.38	33.81	32.98	33.47
5186	NASDAQ	WIRE	Mon, Mar 11, 2013	33.57	33.70	33.15	33.55
5185	NASDAQ	WIRE	Fri, Mar 8, 2013	32.70	33.86	32.46	33.59
5184	NASDAQ	WIRE	Thu, Mar 7, 2013	32.43	32.47	31.80	32.36
5183	NASDAQ	WIRE	Wed, Mar 6, 2013	32.80	32.90	31.95	32.36
5182	NASDAQ	WIRE	Tue, Mar 5, 2013	32.32	32.88	32.21	32.61
5181	NASDAQ	WIRE	Mon, Mar 4, 2013	32.69	32.69	31.76	32.06
5180	NASDAQ	WIRE	Fri, Mar 1, 2013	32.33	32.95	32.20	32.73
5179	NASDAQ	WIRE	Thu, Feb 28, 2013	32.54	32.88	32.46	32.69
5178	NASDAQ	WIRE	Wed, Feb 27, 2013	32.65	32.98	32.60	32.64
5177	NASDAQ	WIRE	Tue, Feb 26, 2013	31.80	32.75	31.80	32.61
5176	NASDAQ	WIRE	Mon, Feb 25, 2013	33.19	33.19	31.57	31.63
5175	NASDAQ	WIRE	Fri, Feb 22, 2013	33.60	33.62	32.89	33.03
5174	NASDAQ	WIRE	Thu, Feb 21, 2013	33.33	33.70	32.22	33.51
5173	NASDAQ	WIRE	Wed, Feb 20, 2013	34.35	34.45	33.44	33.53
5172	NASDAQ	WIRE	Tue, Feb 19, 2013	34.50	34.58	34.13	34.34
5171	NASDAQ	WIRE	Fri, Feb 15, 2013	34.19	34.44	34.10	34.26
5170	NASDAQ	WIRE	Thu, Feb 14, 2013	34.12	34.45	33.88	33.96
5169	NASDAQ	WIRE	Wed, Feb 13, 2013	34.62	34.80	33.84	34.17
5168	NASDAQ	WIRE	Tue, Feb 12, 2013	33.80	34.68	33.80	34.50
5167	NASDAQ	WIRE	Mon, Feb 11, 2013	33.84	33.90	33.60	33.76
5166	NASDAQ	WIRE	Fri, Feb 8, 2013	32.99	33.86	32.99	33.81
5165	NASDAQ	WIRE	Thu, Feb 7, 2013	33.42	33.65	32.89	33.00
5164	NASDAQ	WIRE	Wed, Feb 6, 2013	33.13	33.54	32.81	33.53
5163	NASDAQ	WIRE	Tue, Feb 5, 2013	32.55	33.41	32.51	33.31
5162	NASDAQ	WIRE	Mon, Feb 4, 2013	32.77	32.89	32.20	32.39
5161	NASDAQ	WIRE	Fri, Feb 1, 2013	32.72	33.72	32.51	32.92
5160	NASDAQ	WIRE	Thu, Jan 31, 2013	32.58	32.84	32.36	32.62
5159	NASDAQ	WIRE	Wed, Jan 30, 2013	33.46	33.55	32.39	32.58
5158	NASDAQ	WIRE	Tue, Jan 29, 2013	33.04	33.64	33.04	33.40
5157	NASDAQ	WIRE	Mon, Jan 28, 2013	32.87	33.54	32.50	33.17
5156	NASDAQ	WIRE	Fri, Jan 25, 2013	32.36	32.97	32.13	32.80
5155	NASDAQ	WIRE	Thu, Jan 24, 2013	32.18	32.77	31.96	32.31
5154	NASDAQ	WIRE	Wed, Jan 23, 2013	32.04	32.51	31.74	32.04
5153	NASDAQ	WIRE	Tue, Jan 22, 2013	32.02	32.40	31.72	31.96
5152	NASDAQ	WIRE	Fri, Jan 18, 2013	32.06	32.25	31.80	32.09
5151	NASDAQ	WIRE	Thu, Jan 17, 2013	31.78	32.04	31.60	32.01
5150	NASDAQ	WIRE	Wed, Jan 16, 2013	31.62	32.05	31.37	31.59
5149	NASDAQ	WIRE	Tue, Jan 15, 2013	31.48	31.95	31.40	31.77
5148	NASDAQ	WIRE	Mon, Jan 14, 2013	32.14	32.23	31.58	31.73
5147	NASDAQ	WIRE	Fri, Jan 11, 2013	32.12	32.23	31.78	32.16
5146	NASDAQ	WIRE	Thu, Jan 10, 2013	32.18	32.18	31.73	32.06
5145	NASDAQ	WIRE	Wed, Jan 9, 2013	31.77	32.10	31.35	31.99
5144	NASDAQ	WIRE	Tue, Jan 8, 2013	31.95	32.09	31.28	31.60
5143	NASDAQ	WIRE	Mon, Jan 7, 2013	31.82	32.21	31.49	31.89
5142	NASDAQ	WIRE	Fri, Jan 4, 2013	31.82	32.20	31.75	32.00
5141	NASDAQ	WIRE	Thu, Jan 3, 2013	31.81	32.30	31.66	31.79
5140	NASDAQ	WIRE	Wed, Jan 2, 2013	31.09	31.93	30.69	31.67
5139	NASDAQ	WIRE	Mon, Dec 31, 2012	29.70	30.38	29.70	30.31
5138	NASDAQ	WIRE	Fri, Dec 28, 2012	30.22	30.38	29.27	29.71
5137	NASDAQ	WIRE	Thu, Dec 27, 2012	30.56	30.56	30.10	30.43
5136	NASDAQ	WIRE	Wed, Dec 26, 2012	30.87	30.87	30.34	30.48
5135	NASDAQ	WIRE	Mon, Dec 24, 2012	31.06	31.09	30.82	30.97
5134	NASDAQ	WIRE	Fri, Dec 21, 2012	31.08	31.52	30.93	30.94
5133	NASDAQ	WIRE	Thu, Dec 20, 2012	31.54	31.63	30.42	31.24
5132	NASDAQ	WIRE	Wed, Dec 19, 2012	31.61	31.87	31.50	31.57
5131	NASDAQ	WIRE	Tue, Dec 18, 2012	31.81	32.00	31.41	31.50
5130	NASDAQ	WIRE	Mon, Dec 17, 2012	31.47	31.70	31.09	31.66
5129	NASDAQ	WIRE	Fri, Dec 14, 2012	31.18	31.53	31.04	31.30
5128	NASDAQ	WIRE	Thu, Dec 13, 2012	31.52	31.68	30.91	31.29
5127	NASDAQ	WIRE	Wed, Dec 12, 2012	32.49	32.50	31.47	31.58
5126	NASDAQ	WIRE	Tue, Dec 11, 2012	31.50	32.64	31.42	32.36
5125	NASDAQ	WIRE	Mon, Dec 10, 2012	31.27	31.47	31.12	31.47
5124	NASDAQ	WIRE	Fri, Dec 7, 2012	31.50	31.50	30.98	31.19
5123	NASDAQ	WIRE	Thu, Dec 6, 2012	31.21	31.47	30.65	31.33
5122	NASDAQ	WIRE	Wed, Dec 5, 2012	31.31	31.43	30.86	31.11
5121	NASDAQ	WIRE	Tue, Dec 4, 2012	30.63	31.29	30.55	31.14
5120	NASDAQ	WIRE	Mon, Dec 3, 2012	31.45	31.45	30.48	30.67
5119	NASDAQ	WIRE	Fri, Nov 30, 2012	31.35	31.35	30.49	31.34
5118	NASDAQ	WIRE	Thu, Nov 29, 2012	30.85	31.23	30.77	31.19
5117	NASDAQ	WIRE	Wed, Nov 28, 2012	30.88	31.00	30.34	30.55
5116	NASDAQ	WIRE	Tue, Nov 27, 2012	30.65	31.74	30.25	31.09
5115	NASDAQ	WIRE	Mon, Nov 26, 2012	30.99	30.99	30.08	30.60
5114	NASDAQ	WIRE	Fri, Nov 23, 2012	30.75	31.00	30.65	31.00
5113	NASDAQ	WIRE	Wed, Nov 21, 2012	30.22	30.77	29.75	30.60
5112	NASDAQ	WIRE	Tue, Nov 20, 2012	29.96	30.24	29.35	30.24
5111	NASDAQ	WIRE	Mon, Nov 19, 2012	29.94	30.48	29.81	30.10
5110	NASDAQ	WIRE	Fri, Nov 16, 2012	29.45	29.79	29.36	29.64
5109	NASDAQ	WIRE	Thu, Nov 15, 2012	30.54	30.71	29.38	29.52
5108	NASDAQ	WIRE	Wed, Nov 14, 2012	31.23	31.48	30.23	30.62
5107	NASDAQ	WIRE	Tue, Nov 13, 2012	30.78	31.43	30.60	31.14
5106	NASDAQ	WIRE	Mon, Nov 12, 2012	31.28	31.45	30.66	30.84
5105	NASDAQ	WIRE	Fri, Nov 9, 2012	30.99	31.50	30.99	31.11
5104	NASDAQ	WIRE	Thu, Nov 8, 2012	31.58	31.79	31.10	31.18
5103	NASDAQ	WIRE	Wed, Nov 7, 2012	31.86	32.12	31.24	31.71
5102	NASDAQ	WIRE	Tue, Nov 6, 2012	31.74	32.28	31.67	32.21
5101	NASDAQ	WIRE	Mon, Nov 5, 2012	31.27	31.88	31.22	31.56
5100	NASDAQ	WIRE	Fri, Nov 2, 2012	31.62	32.04	31.15	31.18
5099	NASDAQ	WIRE	Thu, Nov 1, 2012	30.94	31.86	30.93	31.53
5098	NASDAQ	WIRE	Wed, Oct 31, 2012	30.44	30.90	29.93	30.86
5097	NASDAQ	WIRE	Fri, Oct 26, 2012	30.55	30.84	30.03	30.14
5096	NASDAQ	WIRE	Thu, Oct 25, 2012	31.32	31.34	30.21	30.56
5095	NASDAQ	WIRE	Wed, Oct 24, 2012	30.97	31.14	30.65	31.14
5094	NASDAQ	WIRE	Tue, Oct 23, 2012	30.68	31.13	30.41	30.91
5093	NASDAQ	WIRE	Mon, Oct 22, 2012	30.44	30.93	30.01	30.85
5092	NASDAQ	WIRE	Fri, Oct 19, 2012	30.21	30.58	29.97	30.42
5091	NASDAQ	WIRE	Thu, Oct 18, 2012	30.43	30.58	30.36	30.48
5090	NASDAQ	WIRE	Wed, Oct 17, 2012	30.38	30.55	30.27	30.53
5089	NASDAQ	WIRE	Tue, Oct 16, 2012	30.09	30.40	29.98	30.29
5088	NASDAQ	WIRE	Mon, Oct 15, 2012	29.69	29.94	29.59	29.89
5087	NASDAQ	WIRE	Fri, Oct 12, 2012	29.80	30.30	29.63	29.70
5086	NASDAQ	WIRE	Thu, Oct 11, 2012	30.12	30.23	29.79	29.82
5085	NASDAQ	WIRE	Wed, Oct 10, 2012	29.77	30.03	29.77	29.89
5084	NASDAQ	WIRE	Tue, Oct 9, 2012	29.73	29.85	29.41	29.73
5083	NASDAQ	WIRE	Mon, Oct 8, 2012	29.71	29.86	29.58	29.79
5082	NASDAQ	WIRE	Fri, Oct 5, 2012	30.10	30.58	29.75	29.76
5081	NASDAQ	WIRE	Thu, Oct 4, 2012	29.79	30.10	29.47	30.07
5080	NASDAQ	WIRE	Wed, Oct 3, 2012	29.57	29.96	29.57	29.62
5079	NASDAQ	WIRE	Tue, Oct 2, 2012	29.80	29.80	29.43	29.61
5078	NASDAQ	WIRE	Mon, Oct 1, 2012	29.34	29.89	29.31	29.65
5077	NASDAQ	WIRE	Fri, Sep 28, 2012	29.14	29.44	28.92	29.26
5076	NASDAQ	WIRE	Thu, Sep 27, 2012	29.10	29.42	28.61	29.32
5075	NASDAQ	WIRE	Wed, Sep 26, 2012	29.12	29.12	28.71	28.91
5074	NASDAQ	WIRE	Tue, Sep 25, 2012	29.88	30.07	28.93	28.96
5073	NASDAQ	WIRE	Mon, Sep 24, 2012	29.53	29.97	29.40	29.58
5072	NASDAQ	WIRE	Fri, Sep 21, 2012	30.15	30.49	29.62	29.68
5071	NASDAQ	WIRE	Thu, Sep 20, 2012	29.63	29.79	29.42	29.72
5070	NASDAQ	WIRE	Wed, Sep 19, 2012	29.87	30.04	29.69	29.73
5069	NASDAQ	WIRE	Tue, Sep 18, 2012	29.79	30.10	29.64	29.84
5068	NASDAQ	WIRE	Mon, Sep 17, 2012	29.68	29.94	29.43	29.89
5067	NASDAQ	WIRE	Fri, Sep 14, 2012	29.82	30.18	29.60	29.79
5066	NASDAQ	WIRE	Thu, Sep 13, 2012	29.60	29.82	29.15	29.64
5065	NASDAQ	WIRE	Wed, Sep 12, 2012	29.74	29.78	29.36	29.68
5064	NASDAQ	WIRE	Tue, Sep 11, 2012	29.75	29.89	29.40	29.58
5063	NASDAQ	WIRE	Mon, Sep 10, 2012	29.48	29.88	29.22	29.54
5062	NASDAQ	WIRE	Fri, Sep 7, 2012	29.41	29.46	29.19	29.39
5061	NASDAQ	WIRE	Thu, Sep 6, 2012	29.26	29.46	29.01	29.17
5060	NASDAQ	WIRE	Wed, Sep 5, 2012	29.34	29.34	28.94	29.01
5059	NASDAQ	WIRE	Tue, Sep 4, 2012	28.50	29.24	28.26	29.18
5058	NASDAQ	WIRE	Fri, Aug 31, 2012	28.67	28.67	28.05	28.32
5057	NASDAQ	WIRE	Thu, Aug 30, 2012	28.76	28.78	28.36	28.38
5056	NASDAQ	WIRE	Wed, Aug 29, 2012	29.16	29.35	28.39	28.86
5055	NASDAQ	WIRE	Tue, Aug 28, 2012	29.04	29.25	28.87	29.06
5054	NASDAQ	WIRE	Mon, Aug 27, 2012	29.51	29.51	28.89	28.98
5053	NASDAQ	WIRE	Fri, Aug 24, 2012	29.24	29.52	29.03	29.29
5052	NASDAQ	WIRE	Thu, Aug 23, 2012	29.40	29.42	29.05	29.35
5051	NASDAQ	WIRE	Wed, Aug 22, 2012	29.54	29.74	29.39	29.50
5050	NASDAQ	WIRE	Tue, Aug 21, 2012	29.77	30.37	29.51	29.63
5049	NASDAQ	WIRE	Mon, Aug 20, 2012	29.62	29.88	29.29	29.61
5048	NASDAQ	WIRE	Fri, Aug 17, 2012	28.94	29.85	28.84	29.78
5047	NASDAQ	WIRE	Thu, Aug 16, 2012	28.05	29.01	28.05	29.00
5046	NASDAQ	WIRE	Wed, Aug 15, 2012	28.08	28.31	27.94	28.05
5045	NASDAQ	WIRE	Tue, Aug 14, 2012	28.47	28.47	27.81	28.07
5044	NASDAQ	WIRE	Mon, Aug 13, 2012	27.99	28.34	27.78	28.22
5043	NASDAQ	WIRE	Fri, Aug 10, 2012	28.22	28.39	27.82	28.13
5042	NASDAQ	WIRE	Thu, Aug 9, 2012	28.18	28.35	27.99	28.22
5041	NASDAQ	WIRE	Wed, Aug 8, 2012	28.24	28.69	28.08	28.12
5040	NASDAQ	WIRE	Tue, Aug 7, 2012	28.37	28.66	28.21	28.27
5039	NASDAQ	WIRE	Mon, Aug 6, 2012	27.91	28.32	27.79	28.12
5038	NASDAQ	WIRE	Fri, Aug 3, 2012	27.18	28.11	25.37	27.83
5037	NASDAQ	WIRE	Thu, Aug 2, 2012	26.41	26.82	25.97	26.67
5036	NASDAQ	WIRE	Wed, Aug 1, 2012	27.58	27.88	26.57	26.57
5035	NASDAQ	WIRE	Tue, Jul 31, 2012	28.14	28.34	27.39	27.40
5034	NASDAQ	WIRE	Mon, Jul 30, 2012	28.14	28.33	27.98	28.24
5033	NASDAQ	WIRE	Fri, Jul 27, 2012	27.36	28.25	27.08	28.16
5032	NASDAQ	WIRE	Thu, Jul 26, 2012	26.02	27.76	25.85	27.23
5031	NASDAQ	WIRE	Wed, Jul 25, 2012	27.37	27.68	26.75	26.98
5030	NASDAQ	WIRE	Tue, Jul 24, 2012	27.95	27.95	26.95	27.06
5029	NASDAQ	WIRE	Mon, Jul 23, 2012	27.57	28.08	27.57	27.81
5028	NASDAQ	WIRE	Fri, Jul 20, 2012	28.04	28.23	27.78	28.10
5027	NASDAQ	WIRE	Thu, Jul 19, 2012	28.82	28.96	28.21	28.26
5026	NASDAQ	WIRE	Wed, Jul 18, 2012	28.26	28.91	28.26	28.82
5025	NASDAQ	WIRE	Tue, Jul 17, 2012	28.17	28.68	28.17	28.37
5024	NASDAQ	WIRE	Mon, Jul 16, 2012	28.00	28.34	28.00	28.15
5023	NASDAQ	WIRE	Fri, Jul 13, 2012	27.84	28.23	27.74	28.15
5022	NASDAQ	WIRE	Thu, Jul 12, 2012	27.60	27.84	27.13	27.68
5021	NASDAQ	WIRE	Wed, Jul 11, 2012	27.70	27.86	27.42	27.74
5020	NASDAQ	WIRE	Tue, Jul 10, 2012	28.27	28.35	27.58	27.73
5019	NASDAQ	WIRE	Mon, Jul 9, 2012	27.85	28.20	27.72	28.01
5018	NASDAQ	WIRE	Fri, Jul 6, 2012	27.79	28.15	27.56	28.04
5017	NASDAQ	WIRE	Thu, Jul 5, 2012	27.90	28.26	27.75	28.10
5016	NASDAQ	WIRE	Tue, Jul 3, 2012	27.46	28.14	27.46	28.05
5015	NASDAQ	WIRE	Mon, Jul 2, 2012	26.83	27.50	26.43	27.50
5014	NASDAQ	WIRE	Fri, Jun 29, 2012	26.28	26.92	25.71	26.78
5013	NASDAQ	WIRE	Thu, Jun 28, 2012	24.97	25.76	24.21	25.71
5012	NASDAQ	WIRE	Wed, Jun 27, 2012	25.17	25.71	25.17	25.23
5011	NASDAQ	WIRE	Tue, Jun 26, 2012	24.97	25.41	24.83	25.21
5010	NASDAQ	WIRE	Mon, Jun 25, 2012	24.81	25.15	24.80	25.01
5009	NASDAQ	WIRE	Fri, Jun 22, 2012	25.04	25.30	25.04	25.10
5008	NASDAQ	WIRE	Thu, Jun 21, 2012	25.28	25.46	24.91	24.95
5007	NASDAQ	WIRE	Wed, Jun 20, 2012	25.22	25.61	25.22	25.38
5006	NASDAQ	WIRE	Tue, Jun 19, 2012	25.02	25.59	25.00	25.31
5005	NASDAQ	WIRE	Mon, Jun 18, 2012	24.79	25.10	24.76	24.97
5004	NASDAQ	WIRE	Fri, Jun 15, 2012	24.96	25.19	24.96	25.05
5003	NASDAQ	WIRE	Thu, Jun 14, 2012	25.05	25.43	24.85	25.05
5002	NASDAQ	WIRE	Wed, Jun 13, 2012	24.96	25.25	24.82	25.00
5001	NASDAQ	WIRE	Tue, Jun 12, 2012	25.02	25.21	24.84	25.07
5000	NASDAQ	WIRE	Mon, Jun 11, 2012	25.47	25.47	24.84	24.94
4999	NASDAQ	WIRE	Fri, Jun 8, 2012	25.15	25.42	24.96	25.13
4998	NASDAQ	WIRE	Thu, Jun 7, 2012	25.90	26.10	25.22	25.26
4997	NASDAQ	WIRE	Wed, Jun 6, 2012	25.13	25.98	25.13	25.63
4996	NASDAQ	WIRE	Tue, Jun 5, 2012	24.69	25.10	24.63	25.03
4995	NASDAQ	WIRE	Mon, Jun 4, 2012	24.96	24.99	24.65	24.84
4994	NASDAQ	WIRE	Fri, Jun 1, 2012	24.40	25.00	24.40	24.76
4993	NASDAQ	WIRE	Thu, May 31, 2012	24.97	25.11	24.77	25.01
4992	NASDAQ	WIRE	Wed, May 30, 2012	25.23	25.58	24.89	24.98
4991	NASDAQ	WIRE	Tue, May 29, 2012	25.29	25.96	25.29	25.45
4990	NASDAQ	WIRE	Fri, May 25, 2012	25.36	25.36	24.94	25.16
4989	NASDAQ	WIRE	Thu, May 24, 2012	25.27	25.32	24.85	25.31
4988	NASDAQ	WIRE	Wed, May 23, 2012	24.68	25.33	24.62	25.29
4987	NASDAQ	WIRE	Tue, May 22, 2012	25.10	25.13	24.84	25.03
4986	NASDAQ	WIRE	Mon, May 21, 2012	24.68	25.24	24.34	25.09
4985	NASDAQ	WIRE	Fri, May 18, 2012	24.60	24.86	24.34	24.52
4984	NASDAQ	WIRE	Thu, May 17, 2012	25.13	25.20	24.61	24.61
4983	NASDAQ	WIRE	Wed, May 16, 2012	25.64	25.86	24.97	24.99
4982	NASDAQ	WIRE	Tue, May 15, 2012	24.25	24.68	24.24	24.42
4981	NASDAQ	WIRE	Mon, May 14, 2012	24.20	24.57	24.18	24.23
4980	NASDAQ	WIRE	Fri, May 11, 2012	23.94	24.30	23.94	24.23
4979	NASDAQ	WIRE	Thu, May 10, 2012	24.17	24.32	24.06	24.19
4978	NASDAQ	WIRE	Wed, May 9, 2012	23.65	24.15	23.59	24.06
4977	NASDAQ	WIRE	Tue, May 8, 2012	23.84	23.95	23.58	23.92
4976	NASDAQ	WIRE	Mon, May 7, 2012	23.94	24.27	23.85	23.90
4975	NASDAQ	WIRE	Fri, May 4, 2012	24.66	24.66	23.92	23.97
4974	NASDAQ	WIRE	Thu, May 3, 2012	25.00	25.15	24.66	24.83
4973	NASDAQ	WIRE	Wed, May 2, 2012	25.25	25.39	24.82	24.91
4972	NASDAQ	WIRE	Tue, May 1, 2012	25.45	26.05	25.11	25.45
4971	NASDAQ	WIRE	Mon, Apr 30, 2012	26.01	26.17	25.47	25.49
4970	NASDAQ	WIRE	Fri, Apr 27, 2012	26.13	26.28	25.90	26.08
4969	NASDAQ	WIRE	Thu, Apr 26, 2012	25.54	26.07	25.54	26.01
4968	NASDAQ	WIRE	Wed, Apr 25, 2012	26.50	27.61	25.45	25.71
4967	NASDAQ	WIRE	Tue, Apr 24, 2012	26.59	27.17	26.59	26.69
4966	NASDAQ	WIRE	Mon, Apr 23, 2012	26.97	27.00	26.53	26.67
4965	NASDAQ	WIRE	Fri, Apr 20, 2012	27.16	27.56	26.91	27.45
4964	NASDAQ	WIRE	Thu, Apr 19, 2012	27.75	27.75	26.63	26.68
4963	NASDAQ	WIRE	Wed, Apr 18, 2012	28.03	28.06	27.70	27.78
4962	NASDAQ	WIRE	Tue, Apr 17, 2012	28.29	28.50	28.13	28.27
4961	NASDAQ	WIRE	Mon, Apr 16, 2012	27.99	28.27	27.75	28.04
4960	NASDAQ	WIRE	Fri, Apr 13, 2012	28.15	28.25	27.75	27.78
4959	NASDAQ	WIRE	Thu, Apr 12, 2012	27.67	28.44	27.45	28.28
4958	NASDAQ	WIRE	Wed, Apr 11, 2012	27.79	27.91	27.51	27.71
4957	NASDAQ	WIRE	Tue, Apr 10, 2012	28.28	28.28	27.42	27.47
4956	NASDAQ	WIRE	Mon, Apr 9, 2012	28.24	28.49	27.98	28.30
4955	NASDAQ	WIRE	Thu, Apr 5, 2012	28.76	29.05	28.51	28.73
4954	NASDAQ	WIRE	Wed, Apr 4, 2012	29.17	30.19	28.85	28.93
4953	NASDAQ	WIRE	Tue, Apr 3, 2012	29.91	30.16	29.42	29.58
4952	NASDAQ	WIRE	Mon, Apr 2, 2012	29.64	30.03	29.61	30.00
4951	NASDAQ	WIRE	Fri, Mar 30, 2012	30.47	30.53	29.70	29.73
4950	NASDAQ	WIRE	Thu, Mar 29, 2012	29.79	30.25	29.71	30.18
4949	NASDAQ	WIRE	Wed, Mar 28, 2012	30.11	30.24	29.72	30.04
4948	NASDAQ	WIRE	Tue, Mar 27, 2012	30.54	30.74	30.08	30.12
4947	NASDAQ	WIRE	Mon, Mar 26, 2012	29.97	30.59	29.60	30.54
4946	NASDAQ	WIRE	Fri, Mar 23, 2012	29.16	29.60	28.66	29.58
4945	NASDAQ	WIRE	Thu, Mar 22, 2012	29.19	29.26	28.80	29.17
4944	NASDAQ	WIRE	Wed, Mar 21, 2012	29.58	29.80	29.43	29.53
4943	NASDAQ	WIRE	Tue, Mar 20, 2012	29.84	30.17	29.51	29.54
4942	NASDAQ	WIRE	Mon, Mar 19, 2012	30.00	30.32	29.81	30.11
4941	NASDAQ	WIRE	Fri, Mar 16, 2012	30.27	30.27	29.81	30.00
4940	NASDAQ	WIRE	Thu, Mar 15, 2012	29.99	30.17	29.68	30.14
4939	NASDAQ	WIRE	Wed, Mar 14, 2012	30.19	30.62	29.80	29.93
4938	NASDAQ	WIRE	Tue, Mar 13, 2012	29.81	30.33	29.73	30.32
4937	NASDAQ	WIRE	Mon, Mar 12, 2012	29.62	29.80	29.46	29.61
4936	NASDAQ	WIRE	Fri, Mar 9, 2012	29.34	29.89	29.22	29.64
4935	NASDAQ	WIRE	Thu, Mar 8, 2012	29.00	29.36	28.52	29.35
4934	NASDAQ	WIRE	Wed, Mar 7, 2012	28.81	28.96	28.57	28.93
4933	NASDAQ	WIRE	Tue, Mar 6, 2012	28.77	29.17	28.42	28.60
4932	NASDAQ	WIRE	Mon, Mar 5, 2012	28.38	29.36	28.38	29.17
4931	NASDAQ	WIRE	Fri, Mar 2, 2012	29.05	29.34	28.22	28.44
4930	NASDAQ	WIRE	Thu, Mar 1, 2012	29.25	29.51	28.96	29.00
4929	NASDAQ	WIRE	Wed, Feb 29, 2012	29.64	29.99	29.01	29.13
4928	NASDAQ	WIRE	Tue, Feb 28, 2012	29.59	29.92	29.34	29.52
4927	NASDAQ	WIRE	Mon, Feb 27, 2012	29.35	29.95	28.68	29.42
4926	NASDAQ	WIRE	Fri, Feb 24, 2012	29.62	29.94	29.11	29.58
4925	NASDAQ	WIRE	Thu, Feb 23, 2012	29.66	30.05	29.53	29.67
4924	NASDAQ	WIRE	Wed, Feb 22, 2012	29.90	29.90	29.00	29.51
4923	NASDAQ	WIRE	Tue, Feb 21, 2012	28.79	28.79	27.94	28.44
4922	NASDAQ	WIRE	Fri, Feb 17, 2012	28.93	28.93	28.54	28.60
4921	NASDAQ	WIRE	Thu, Feb 16, 2012	27.80	28.81	27.80	28.76
4920	NASDAQ	WIRE	Wed, Feb 15, 2012	28.25	28.25	27.76	27.89
4919	NASDAQ	WIRE	Tue, Feb 14, 2012	28.01	28.18	27.80	28.15
4918	NASDAQ	WIRE	Mon, Feb 13, 2012	28.34	28.36	28.00	28.14
4917	NASDAQ	WIRE	Fri, Feb 10, 2012	27.94	28.14	27.52	27.97
4916	NASDAQ	WIRE	Thu, Feb 9, 2012	28.55	28.65	28.10	28.24
4915	NASDAQ	WIRE	Wed, Feb 8, 2012	28.61	28.90	28.35	28.53
4914	NASDAQ	WIRE	Tue, Feb 7, 2012	28.70	29.00	28.52	28.58
4913	NASDAQ	WIRE	Mon, Feb 6, 2012	28.74	28.90	28.63	28.74
4912	NASDAQ	WIRE	Fri, Feb 3, 2012	28.64	29.52	28.64	28.74
4911	NASDAQ	WIRE	Thu, Feb 2, 2012	28.20	28.60	27.75	28.42
4910	NASDAQ	WIRE	Wed, Feb 1, 2012	27.49	28.13	27.09	28.12
4909	NASDAQ	WIRE	Tue, Jan 31, 2012	27.42	27.47	27.04	27.30
4908	NASDAQ	WIRE	Mon, Jan 30, 2012	26.84	27.45	26.84	27.27
4907	NASDAQ	WIRE	Fri, Jan 27, 2012	27.11	27.45	26.95	27.09
4906	NASDAQ	WIRE	Thu, Jan 26, 2012	27.35	27.41	27.03	27.24
4905	NASDAQ	WIRE	Wed, Jan 25, 2012	27.26	27.50	26.98	27.23
4904	NASDAQ	WIRE	Tue, Jan 24, 2012	26.29	27.38	26.26	27.20
4903	NASDAQ	WIRE	Mon, Jan 23, 2012	26.84	27.02	26.35	26.54
4902	NASDAQ	WIRE	Fri, Jan 20, 2012	26.20	27.14	26.20	26.88
4901	NASDAQ	WIRE	Thu, Jan 19, 2012	26.49	26.55	26.11	26.28
4900	NASDAQ	WIRE	Wed, Jan 18, 2012	25.97	26.47	25.86	26.34
4899	NASDAQ	WIRE	Tue, Jan 17, 2012	26.18	26.41	25.85	25.93
4898	NASDAQ	WIRE	Fri, Jan 13, 2012	26.03	26.21	25.88	26.05
4897	NASDAQ	WIRE	Thu, Jan 12, 2012	26.00	26.49	25.66	26.40
4896	NASDAQ	WIRE	Wed, Jan 11, 2012	25.84	26.31	25.82	26.06
4895	NASDAQ	WIRE	Tue, Jan 10, 2012	26.13	26.13	25.87	26.00
4894	NASDAQ	WIRE	Mon, Jan 9, 2012	25.76	25.95	25.47	25.79
4893	NASDAQ	WIRE	Fri, Jan 6, 2012	25.88	25.88	25.54	25.70
4892	NASDAQ	WIRE	Thu, Jan 5, 2012	25.61	25.95	25.16	25.84
4891	NASDAQ	WIRE	Wed, Jan 4, 2012	25.84	26.30	25.68	25.82
4890	NASDAQ	WIRE	Tue, Jan 3, 2012	26.55	26.72	26.00	26.10
4889	NASDAQ	WIRE	Fri, Dec 30, 2011	26.21	26.45	25.86	25.90
4888	NASDAQ	WIRE	Thu, Dec 29, 2011	25.82	26.43	25.82	26.32
4887	NASDAQ	WIRE	Wed, Dec 28, 2011	26.55	26.62	25.76	25.82
4886	NASDAQ	WIRE	Tue, Dec 27, 2011	26.23	26.75	26.23	26.53
4885	NASDAQ	WIRE	Fri, Dec 23, 2011	26.74	26.74	26.25	26.30
4884	NASDAQ	WIRE	Thu, Dec 22, 2011	26.79	26.92	26.48	26.57
4883	NASDAQ	WIRE	Wed, Dec 21, 2011	26.28	26.82	25.91	26.68
4882	NASDAQ	WIRE	Tue, Dec 20, 2011	25.86	26.49	25.67	26.26
4881	NASDAQ	WIRE	Mon, Dec 19, 2011	25.94	26.48	25.12	25.19
4880	NASDAQ	WIRE	Fri, Dec 16, 2011	25.76	26.19	25.32	25.67
4879	NASDAQ	WIRE	Thu, Dec 15, 2011	25.44	25.79	25.00	25.53
4878	NASDAQ	WIRE	Wed, Dec 14, 2011	25.59	25.59	24.72	24.97
4877	NASDAQ	WIRE	Tue, Dec 13, 2011	26.49	26.89	25.61	25.80
4876	NASDAQ	WIRE	Mon, Dec 12, 2011	26.46	26.57	26.01	26.41
4875	NASDAQ	WIRE	Fri, Dec 9, 2011	26.06	27.08	26.03	26.85
4874	NASDAQ	WIRE	Thu, Dec 8, 2011	26.24	26.52	25.88	25.96
4873	NASDAQ	WIRE	Wed, Dec 7, 2011	26.13	26.84	25.77	26.76
4872	NASDAQ	WIRE	Tue, Dec 6, 2011	26.97	26.97	26.06	26.64
4871	NASDAQ	WIRE	Mon, Dec 5, 2011	26.61	27.48	26.43	26.95
4870	NASDAQ	WIRE	Fri, Dec 2, 2011	26.06	26.33	25.72	25.98
4869	NASDAQ	WIRE	Thu, Dec 1, 2011	25.80	26.19	25.33	25.63
4868	NASDAQ	WIRE	Wed, Nov 30, 2011	25.27	25.92	24.95	25.92
4867	NASDAQ	WIRE	Tue, Nov 29, 2011	24.38	24.75	23.99	24.18
4866	NASDAQ	WIRE	Mon, Nov 28, 2011	22.86	24.53	22.86	24.41
4865	NASDAQ	WIRE	Fri, Nov 25, 2011	22.96	23.23	22.40	22.46
4864	NASDAQ	WIRE	Wed, Nov 23, 2011	23.86	23.86	23.04	23.10
4863	NASDAQ	WIRE	Tue, Nov 22, 2011	24.57	24.69	23.92	24.04
4862	NASDAQ	WIRE	Mon, Nov 21, 2011	24.66	24.81	24.50	24.55
4861	NASDAQ	WIRE	Fri, Nov 18, 2011	25.25	25.52	25.03	25.03
4860	NASDAQ	WIRE	Thu, Nov 17, 2011	25.37	25.69	25.03	25.24
4859	NASDAQ	WIRE	Wed, Nov 16, 2011	25.45	26.23	25.33	25.37
4858	NASDAQ	WIRE	Tue, Nov 15, 2011	25.40	25.96	25.19	25.71
4857	NASDAQ	WIRE	Mon, Nov 14, 2011	26.10	26.18	25.50	25.65
4856	NASDAQ	WIRE	Fri, Nov 11, 2011	25.86	26.20	25.79	25.97
4855	NASDAQ	WIRE	Thu, Nov 10, 2011	25.95	26.00	25.34	25.49
4854	NASDAQ	WIRE	Wed, Nov 9, 2011	26.01	26.53	25.42	25.55
4853	NASDAQ	WIRE	Tue, Nov 8, 2011	26.69	26.82	26.03	26.74
4852	NASDAQ	WIRE	Mon, Nov 7, 2011	26.62	26.68	25.71	26.44
4851	NASDAQ	WIRE	Fri, Nov 4, 2011	26.85	26.92	26.38	26.81
4850	NASDAQ	WIRE	Thu, Nov 3, 2011	26.45	27.23	25.69	27.13
4849	NASDAQ	WIRE	Wed, Nov 2, 2011	26.17	26.37	25.65	26.17
4848	NASDAQ	WIRE	Tue, Nov 1, 2011	25.57	26.47	25.25	25.67
4847	NASDAQ	WIRE	Mon, Oct 31, 2011	27.17	27.39	26.52	26.58
4846	NASDAQ	WIRE	Fri, Oct 28, 2011	27.29	28.07	26.30	27.62
4845	NASDAQ	WIRE	Thu, Oct 27, 2011	25.15	27.73	24.75	27.29
4844	NASDAQ	WIRE	Wed, Oct 26, 2011	24.02	24.43	23.35	24.37
4843	NASDAQ	WIRE	Tue, Oct 25, 2011	24.00	24.00	23.39	23.64
4842	NASDAQ	WIRE	Mon, Oct 24, 2011	23.61	24.25	23.41	24.06
4841	NASDAQ	WIRE	Fri, Oct 21, 2011	23.71	23.71	22.92	23.40
4840	NASDAQ	WIRE	Thu, Oct 20, 2011	23.39	23.47	22.72	23.25
4839	NASDAQ	WIRE	Wed, Oct 19, 2011	24.29	24.45	23.24	23.38
4838	NASDAQ	WIRE	Tue, Oct 18, 2011	23.05	24.72	23.05	24.38
4837	NASDAQ	WIRE	Mon, Oct 17, 2011	23.74	23.74	22.86	22.96
4836	NASDAQ	WIRE	Fri, Oct 14, 2011	23.24	24.09	23.18	23.93
4835	NASDAQ	WIRE	Thu, Oct 13, 2011	23.12	23.40	22.75	23.06
4834	NASDAQ	WIRE	Wed, Oct 12, 2011	23.01	23.67	22.88	23.25
4833	NASDAQ	WIRE	Tue, Oct 11, 2011	22.73	23.00	22.61	22.96
4832	NASDAQ	WIRE	Mon, Oct 10, 2011	22.35	22.67	22.30	22.63
4831	NASDAQ	WIRE	Fri, Oct 7, 2011	23.00	23.00	21.71	21.98
4830	NASDAQ	WIRE	Thu, Oct 6, 2011	22.74	22.99	22.40	22.96
4829	NASDAQ	WIRE	Wed, Oct 5, 2011	22.27	22.91	21.77	22.72
4828	NASDAQ	WIRE	Tue, Oct 4, 2011	20.05	22.38	20.05	22.29
4827	NASDAQ	WIRE	Mon, Oct 3, 2011	20.32	21.66	20.24	20.25
4826	NASDAQ	WIRE	Fri, Sep 30, 2011	21.04	21.37	20.40	20.58
4825	NASDAQ	WIRE	Thu, Sep 29, 2011	20.91	21.41	20.60	21.38
4824	NASDAQ	WIRE	Wed, Sep 28, 2011	21.92	21.96	20.39	20.40
4823	NASDAQ	WIRE	Tue, Sep 27, 2011	21.88	22.63	21.69	21.94
4822	NASDAQ	WIRE	Mon, Sep 26, 2011	20.86	21.41	20.70	21.36
4821	NASDAQ	WIRE	Fri, Sep 23, 2011	20.35	21.16	20.32	20.73
4820	NASDAQ	WIRE	Thu, Sep 22, 2011	19.99	20.72	19.69	20.35
4819	NASDAQ	WIRE	Wed, Sep 21, 2011	21.13	21.19	20.54	20.61
4818	NASDAQ	WIRE	Tue, Sep 20, 2011	21.97	21.97	21.11	21.17
4817	NASDAQ	WIRE	Mon, Sep 19, 2011	21.37	22.06	21.03	21.83
4816	NASDAQ	WIRE	Fri, Sep 16, 2011	22.25	22.25	21.34	21.65
4815	NASDAQ	WIRE	Thu, Sep 15, 2011	22.00	22.08	21.59	22.08
4814	NASDAQ	WIRE	Wed, Sep 14, 2011	21.75	22.06	21.24	21.72
4813	NASDAQ	WIRE	Tue, Sep 13, 2011	21.02	21.69	20.92	21.59
4812	NASDAQ	WIRE	Mon, Sep 12, 2011	20.56	21.02	20.45	20.99
4811	NASDAQ	WIRE	Fri, Sep 9, 2011	20.99	21.28	20.50	20.88
4810	NASDAQ	WIRE	Thu, Sep 8, 2011	21.49	21.77	21.05	21.28
4809	NASDAQ	WIRE	Wed, Sep 7, 2011	21.08	21.71	21.03	21.71
4808	NASDAQ	WIRE	Tue, Sep 6, 2011	20.00	20.80	20.00	20.73
4807	NASDAQ	WIRE	Fri, Sep 2, 2011	21.15	21.48	20.50	20.73
4806	NASDAQ	WIRE	Thu, Sep 1, 2011	22.49	22.73	21.33	21.59
4805	NASDAQ	WIRE	Wed, Aug 31, 2011	22.30	22.60	21.92	22.41
4804	NASDAQ	WIRE	Tue, Aug 30, 2011	22.02	22.29	21.40	22.15
4803	NASDAQ	WIRE	Mon, Aug 29, 2011	21.33	22.19	21.13	22.15
4802	NASDAQ	WIRE	Fri, Aug 26, 2011	20.59	21.00	20.08	20.83
4801	NASDAQ	WIRE	Thu, Aug 25, 2011	21.60	21.63	20.74	20.78
4800	NASDAQ	WIRE	Wed, Aug 24, 2011	21.43	21.97	21.06	21.44
4799	NASDAQ	WIRE	Tue, Aug 23, 2011	20.23	21.53	19.98	21.52
4798	NASDAQ	WIRE	Mon, Aug 22, 2011	20.69	21.25	19.95	20.23
4797	NASDAQ	WIRE	Fri, Aug 19, 2011	19.90	20.63	19.90	20.12
4796	NASDAQ	WIRE	Thu, Aug 18, 2011	20.70	20.89	19.95	20.12
4795	NASDAQ	WIRE	Wed, Aug 17, 2011	21.22	21.41	20.87	21.30
4794	NASDAQ	WIRE	Tue, Aug 16, 2011	21.36	21.41	20.87	21.09
4793	NASDAQ	WIRE	Mon, Aug 15, 2011	21.41	21.67	21.35	21.58
4792	NASDAQ	WIRE	Fri, Aug 12, 2011	21.48	21.53	20.99	21.26
4791	NASDAQ	WIRE	Thu, Aug 11, 2011	20.18	21.46	20.15	21.29
4790	NASDAQ	WIRE	Wed, Aug 10, 2011	20.84	20.93	20.06	20.18
4789	NASDAQ	WIRE	Tue, Aug 9, 2011	20.01	21.51	19.90	21.42
4788	NASDAQ	WIRE	Mon, Aug 8, 2011	21.31	25.79	20.02	20.11
4787	NASDAQ	WIRE	Fri, Aug 5, 2011	21.88	22.61	21.22	21.86
4786	NASDAQ	WIRE	Thu, Aug 4, 2011	21.76	22.08	21.58	21.70
4785	NASDAQ	WIRE	Wed, Aug 3, 2011	21.85	22.24	21.28	22.03
4784	NASDAQ	WIRE	Tue, Aug 2, 2011	21.87	22.51	21.85	21.90
4783	NASDAQ	WIRE	Mon, Aug 1, 2011	22.29	22.38	21.76	22.06
4782	NASDAQ	WIRE	Fri, Jul 29, 2011	21.36	22.26	21.36	22.01
4781	NASDAQ	WIRE	Thu, Jul 28, 2011	22.23	23.88	21.45	21.71
4780	NASDAQ	WIRE	Wed, Jul 27, 2011	24.87	24.92	24.06	24.26
4779	NASDAQ	WIRE	Tue, Jul 26, 2011	25.48	25.48	24.92	24.98
4778	NASDAQ	WIRE	Mon, Jul 25, 2011	25.17	25.65	24.50	25.40
4777	NASDAQ	WIRE	Fri, Jul 22, 2011	25.48	25.52	25.23	25.52
4776	NASDAQ	WIRE	Thu, Jul 21, 2011	24.95	25.51	24.91	25.48
4775	NASDAQ	WIRE	Wed, Jul 20, 2011	25.03	25.21	24.62	24.86
4774	NASDAQ	WIRE	Tue, Jul 19, 2011	25.03	25.26	24.89	25.09
4773	NASDAQ	WIRE	Mon, Jul 18, 2011	25.04	25.17	24.76	24.82
4772	NASDAQ	WIRE	Fri, Jul 15, 2011	25.28	25.36	24.94	25.09
4771	NASDAQ	WIRE	Thu, Jul 14, 2011	25.83	25.92	25.20	25.25
4770	NASDAQ	WIRE	Wed, Jul 13, 2011	25.93	26.04	25.10	25.79
4769	NASDAQ	WIRE	Tue, Jul 12, 2011	25.28	25.53	25.20	25.33
4768	NASDAQ	WIRE	Mon, Jul 11, 2011	25.68	25.93	25.36	25.45
4767	NASDAQ	WIRE	Fri, Jul 8, 2011	25.78	26.15	25.53	26.06
4766	NASDAQ	WIRE	Thu, Jul 7, 2011	26.19	26.53	26.15	26.24
4765	NASDAQ	WIRE	Wed, Jul 6, 2011	25.71	26.08	25.56	25.86
4764	NASDAQ	WIRE	Tue, Jul 5, 2011	25.89	26.00	25.38	25.70
4763	NASDAQ	WIRE	Fri, Jul 1, 2011	24.48	26.05	23.99	25.72
4762	NASDAQ	WIRE	Thu, Jun 30, 2011	23.61	24.29	23.61	24.22
4761	NASDAQ	WIRE	Wed, Jun 29, 2011	23.61	23.69	23.30	23.60
4760	NASDAQ	WIRE	Tue, Jun 28, 2011	23.55	23.57	23.31	23.47
4759	NASDAQ	WIRE	Mon, Jun 27, 2011	23.30	23.69	23.15	23.55
4758	NASDAQ	WIRE	Fri, Jun 24, 2011	23.25	23.51	22.92	23.21
4757	NASDAQ	WIRE	Thu, Jun 23, 2011	22.50	23.21	22.33	23.15
4756	NASDAQ	WIRE	Wed, Jun 22, 2011	23.24	23.32	22.63	22.80
4755	NASDAQ	WIRE	Tue, Jun 21, 2011	23.07	23.54	22.96	23.38
4754	NASDAQ	WIRE	Mon, Jun 20, 2011	22.71	23.15	22.71	22.83
4753	NASDAQ	WIRE	Fri, Jun 17, 2011	23.32	23.50	22.75	22.81
4752	NASDAQ	WIRE	Thu, Jun 16, 2011	22.80	23.80	22.80	23.16
4751	NASDAQ	WIRE	Wed, Jun 15, 2011	22.79	23.07	22.58	22.82
4750	NASDAQ	WIRE	Tue, Jun 14, 2011	22.77	23.40	22.77	23.11
4749	NASDAQ	WIRE	Mon, Jun 13, 2011	22.86	22.86	22.53	22.53
4748	NASDAQ	WIRE	Fri, Jun 10, 2011	23.10	23.18	22.75	22.81
4747	NASDAQ	WIRE	Thu, Jun 9, 2011	23.18	23.56	23.17	23.19
4746	NASDAQ	WIRE	Wed, Jun 8, 2011	23.02	23.36	22.94	23.13
4745	NASDAQ	WIRE	Tue, Jun 7, 2011	23.52	23.68	23.10	23.16
4744	NASDAQ	WIRE	Mon, Jun 6, 2011	23.35	23.56	23.24	23.26
4743	NASDAQ	WIRE	Fri, Jun 3, 2011	23.25	23.59	23.15	23.28
4742	NASDAQ	WIRE	Thu, Jun 2, 2011	23.76	24.07	23.45	23.74
4741	NASDAQ	WIRE	Wed, Jun 1, 2011	24.28	24.43	23.73	23.79
4740	NASDAQ	WIRE	Tue, May 31, 2011	24.29	24.44	23.95	24.29
4739	NASDAQ	WIRE	Fri, May 27, 2011	23.79	24.09	23.71	23.98
4738	NASDAQ	WIRE	Thu, May 26, 2011	23.29	23.73	23.13	23.67
4737	NASDAQ	WIRE	Wed, May 25, 2011	22.65	23.44	22.53	23.32
4736	NASDAQ	WIRE	Tue, May 24, 2011	23.24	23.40	22.75	22.76
4735	NASDAQ	WIRE	Mon, May 23, 2011	23.22	23.50	22.69	23.23
4734	NASDAQ	WIRE	Fri, May 20, 2011	23.69	24.02	23.36	23.53
4733	NASDAQ	WIRE	Thu, May 19, 2011	24.77	25.00	23.82	23.89
4732	NASDAQ	WIRE	Wed, May 18, 2011	23.62	24.46	23.62	24.44
4731	NASDAQ	WIRE	Tue, May 17, 2011	24.17	24.17	23.49	23.63
4730	NASDAQ	WIRE	Mon, May 16, 2011	24.10	24.83	24.05	24.32
4729	NASDAQ	WIRE	Fri, May 13, 2011	25.35	25.64	24.00	24.23
4728	NASDAQ	WIRE	Thu, May 12, 2011	24.87	25.41	24.48	25.30
4727	NASDAQ	WIRE	Wed, May 11, 2011	25.60	25.78	24.86	24.97
4726	NASDAQ	WIRE	Tue, May 10, 2011	25.50	26.13	25.38	25.73
4725	NASDAQ	WIRE	Mon, May 9, 2011	25.41	25.41	25.05	25.32
4724	NASDAQ	WIRE	Fri, May 6, 2011	26.53	26.67	25.26	25.35
4723	NASDAQ	WIRE	Thu, May 5, 2011	26.07	26.89	25.42	26.15
4722	NASDAQ	WIRE	Wed, May 4, 2011	26.80	26.80	26.10	26.18
4721	NASDAQ	WIRE	Tue, May 3, 2011	27.00	27.24	26.22	26.68
4720	NASDAQ	WIRE	Mon, May 2, 2011	28.09	28.09	27.11	27.12
4719	NASDAQ	WIRE	Fri, Apr 29, 2011	27.90	28.50	27.76	27.94
4718	NASDAQ	WIRE	Thu, Apr 28, 2011	27.06	28.22	26.73	27.90
4717	NASDAQ	WIRE	Wed, Apr 27, 2011	25.01	25.27	24.99	25.15
4716	NASDAQ	WIRE	Tue, Apr 26, 2011	24.99	25.43	24.85	25.38
4715	NASDAQ	WIRE	Mon, Apr 25, 2011	25.18	25.23	24.67	24.88
4714	NASDAQ	WIRE	Thu, Apr 21, 2011	25.80	25.81	24.99	25.29
4713	NASDAQ	WIRE	Wed, Apr 20, 2011	25.38	25.73	25.23	25.55
4712	NASDAQ	WIRE	Tue, Apr 19, 2011	25.23	25.23	24.61	24.89
4711	NASDAQ	WIRE	Mon, Apr 18, 2011	25.48	25.48	24.82	25.09
4710	NASDAQ	WIRE	Fri, Apr 15, 2011	25.42	25.80	25.15	25.68
4709	NASDAQ	WIRE	Thu, Apr 14, 2011	24.98	25.65	24.64	25.52
4708	NASDAQ	WIRE	Wed, Apr 13, 2011	25.09	25.50	24.54	24.94
4707	NASDAQ	WIRE	Tue, Apr 12, 2011	24.80	25.02	24.77	24.82
4706	NASDAQ	WIRE	Mon, Apr 11, 2011	25.18	25.36	25.00	25.07
4705	NASDAQ	WIRE	Fri, Apr 8, 2011	26.10	26.10	25.00	25.04
4704	NASDAQ	WIRE	Thu, Apr 7, 2011	26.40	26.41	25.92	25.94
4703	NASDAQ	WIRE	Wed, Apr 6, 2011	26.36	26.60	26.14	26.26
4702	NASDAQ	WIRE	Tue, Apr 5, 2011	25.61	26.39	25.06	26.22
4701	NASDAQ	WIRE	Mon, Apr 4, 2011	25.90	26.50	25.10	25.70
4700	NASDAQ	WIRE	Fri, Apr 1, 2011	24.37	24.71	24.17	24.42
4699	NASDAQ	WIRE	Thu, Mar 31, 2011	24.04	24.35	24.03	24.34
4698	NASDAQ	WIRE	Wed, Mar 30, 2011	24.18	24.23	23.98	24.13
4697	NASDAQ	WIRE	Tue, Mar 29, 2011	23.75	24.19	23.74	24.00
4696	NASDAQ	WIRE	Mon, Mar 28, 2011	24.08	24.37	23.79	23.80
4695	NASDAQ	WIRE	Fri, Mar 25, 2011	24.04	24.38	23.66	24.02
4694	NASDAQ	WIRE	Thu, Mar 24, 2011	23.47	23.98	23.41	23.79
4693	NASDAQ	WIRE	Wed, Mar 23, 2011	23.01	23.59	22.88	23.50
4692	NASDAQ	WIRE	Tue, Mar 22, 2011	23.14	23.20	23.03	23.09
4691	NASDAQ	WIRE	Mon, Mar 21, 2011	22.76	23.12	22.54	23.04
4690	NASDAQ	WIRE	Fri, Mar 18, 2011	22.29	22.50	22.25	22.49
4689	NASDAQ	WIRE	Thu, Mar 17, 2011	22.38	22.41	22.04	22.11
4688	NASDAQ	WIRE	Wed, Mar 16, 2011	22.26	22.42	21.87	21.97
4687	NASDAQ	WIRE	Tue, Mar 15, 2011	21.81	22.40	21.19	22.35
4686	NASDAQ	WIRE	Mon, Mar 14, 2011	22.05	22.47	22.05	22.35
4685	NASDAQ	WIRE	Fri, Mar 11, 2011	22.18	22.44	21.93	22.38
4684	NASDAQ	WIRE	Thu, Mar 10, 2011	22.11	22.52	21.86	22.19
4683	NASDAQ	WIRE	Wed, Mar 9, 2011	22.67	22.78	22.48	22.52
4682	NASDAQ	WIRE	Tue, Mar 8, 2011	22.33	22.85	22.00	22.65
4681	NASDAQ	WIRE	Mon, Mar 7, 2011	22.93	23.02	22.21	22.38
4680	NASDAQ	WIRE	Fri, Mar 4, 2011	23.23	23.24	22.45	22.89
4679	NASDAQ	WIRE	Thu, Mar 3, 2011	22.91	23.30	22.87	23.25
4678	NASDAQ	WIRE	Wed, Mar 2, 2011	22.89	23.17	22.48	22.62
4677	NASDAQ	WIRE	Tue, Mar 1, 2011	23.56	23.57	22.84	22.92
4676	NASDAQ	WIRE	Mon, Feb 28, 2011	23.55	24.02	23.15	23.46
4675	NASDAQ	WIRE	Fri, Feb 25, 2011	22.84	23.42	22.52	23.42
4674	NASDAQ	WIRE	Thu, Feb 24, 2011	22.89	23.15	22.41	22.80
4673	NASDAQ	WIRE	Wed, Feb 23, 2011	24.86	24.86	22.45	22.79
4672	NASDAQ	WIRE	Tue, Feb 22, 2011	23.16	23.16	22.54	22.56
4671	NASDAQ	WIRE	Fri, Feb 18, 2011	23.52	23.65	23.21	23.32
4670	NASDAQ	WIRE	Thu, Feb 17, 2011	23.15	23.49	23.06	23.34
4669	NASDAQ	WIRE	Wed, Feb 16, 2011	23.31	23.49	23.15	23.22
4668	NASDAQ	WIRE	Tue, Feb 15, 2011	23.67	23.67	23.13	23.19
4667	NASDAQ	WIRE	Mon, Feb 14, 2011	23.84	24.16	23.41	23.84
4666	NASDAQ	WIRE	Fri, Feb 11, 2011	23.58	23.89	23.36	23.87
4665	NASDAQ	WIRE	Thu, Feb 10, 2011	23.54	23.91	23.54	23.69
4664	NASDAQ	WIRE	Wed, Feb 9, 2011	23.64	24.00	23.57	23.69
4663	NASDAQ	WIRE	Tue, Feb 8, 2011	23.72	23.75	23.48	23.74
4662	NASDAQ	WIRE	Mon, Feb 7, 2011	23.55	24.26	23.38	23.78
4661	NASDAQ	WIRE	Fri, Feb 4, 2011	23.06	23.48	22.99	23.40
4660	NASDAQ	WIRE	Thu, Feb 3, 2011	23.03	23.17	22.58	23.06
4659	NASDAQ	WIRE	Wed, Feb 2, 2011	22.90	23.19	22.66	23.02
4658	NASDAQ	WIRE	Tue, Feb 1, 2011	22.58	23.14	22.54	22.97
4657	NASDAQ	WIRE	Mon, Jan 31, 2011	22.59	22.66	22.28	22.45
4656	NASDAQ	WIRE	Fri, Jan 28, 2011	23.26	23.27	22.26	22.40
4655	NASDAQ	WIRE	Thu, Jan 27, 2011	23.49	23.49	23.04	23.31
4654	NASDAQ	WIRE	Wed, Jan 26, 2011	23.15	23.66	23.15	23.54
4653	NASDAQ	WIRE	Tue, Jan 25, 2011	22.89	23.17	22.78	23.06
4652	NASDAQ	WIRE	Mon, Jan 24, 2011	22.82	23.23	22.82	23.07
4651	NASDAQ	WIRE	Fri, Jan 21, 2011	23.47	23.66	23.00	23.00
4650	NASDAQ	WIRE	Thu, Jan 20, 2011	22.90	23.33	22.80	23.22
4649	NASDAQ	WIRE	Wed, Jan 19, 2011	23.61	23.61	22.86	23.08
4648	NASDAQ	WIRE	Tue, Jan 18, 2011	23.61	23.74	23.36	23.53
4647	NASDAQ	WIRE	Fri, Jan 14, 2011	23.38	23.63	23.37	23.58
4646	NASDAQ	WIRE	Thu, Jan 13, 2011	23.46	23.69	23.32	23.45
4645	NASDAQ	WIRE	Wed, Jan 12, 2011	23.88	23.88	23.39	23.47
4644	NASDAQ	WIRE	Tue, Jan 11, 2011	23.39	23.63	23.28	23.59
4643	NASDAQ	WIRE	Mon, Jan 10, 2011	23.32	23.51	23.04	23.23
4642	NASDAQ	WIRE	Fri, Jan 7, 2011	24.00	24.04	22.95	23.40
4641	NASDAQ	WIRE	Thu, Jan 6, 2011	24.66	24.66	23.69	23.88
4640	NASDAQ	WIRE	Wed, Jan 5, 2011	24.53	24.86	24.46	24.69
4639	NASDAQ	WIRE	Tue, Jan 4, 2011	25.63	25.66	24.40	24.62
4638	NASDAQ	WIRE	Mon, Jan 3, 2011	25.29	25.86	25.01	25.52
4637	NASDAQ	WIRE	Fri, Dec 31, 2010	25.16	25.28	24.95	25.08
4636	NASDAQ	WIRE	Thu, Dec 30, 2010	25.17	25.32	25.13	25.20
4635	NASDAQ	WIRE	Wed, Dec 29, 2010	25.18	25.32	24.75	25.23
4634	NASDAQ	WIRE	Tue, Dec 28, 2010	25.12	25.20	24.93	25.05
4633	NASDAQ	WIRE	Mon, Dec 27, 2010	24.69	25.21	24.69	25.16
4632	NASDAQ	WIRE	Thu, Dec 23, 2010	24.78	24.97	24.70	24.78
4631	NASDAQ	WIRE	Wed, Dec 22, 2010	25.09	25.14	24.75	24.80
4630	NASDAQ	WIRE	Tue, Dec 21, 2010	24.76	25.20	24.55	24.95
4629	NASDAQ	WIRE	Mon, Dec 20, 2010	24.93	24.93	24.49	24.58
4628	NASDAQ	WIRE	Fri, Dec 17, 2010	25.11	25.22	24.67	24.92
4627	NASDAQ	WIRE	Thu, Dec 16, 2010	24.84	25.32	24.76	25.03
4626	NASDAQ	WIRE	Wed, Dec 15, 2010	25.11	25.53	24.58	24.81
4625	NASDAQ	WIRE	Tue, Dec 14, 2010	25.40	25.73	25.10	25.14
4624	NASDAQ	WIRE	Mon, Dec 13, 2010	25.60	26.07	25.22	25.24
4623	NASDAQ	WIRE	Fri, Dec 10, 2010	25.09	25.70	24.67	25.51
4622	NASDAQ	WIRE	Thu, Dec 9, 2010	25.00	25.18	24.89	25.13
4621	NASDAQ	WIRE	Wed, Dec 8, 2010	24.75	24.98	24.60	24.83
4620	NASDAQ	WIRE	Tue, Dec 7, 2010	24.56	25.00	24.46	24.58
4619	NASDAQ	WIRE	Mon, Dec 6, 2010	23.76	24.36	23.76	24.28
4618	NASDAQ	WIRE	Fri, Dec 3, 2010	23.44	23.94	23.44	23.88
4617	NASDAQ	WIRE	Thu, Dec 2, 2010	23.54	23.65	23.27	23.65
4616	NASDAQ	WIRE	Wed, Dec 1, 2010	22.89	23.58	22.84	23.48
4615	NASDAQ	WIRE	Tue, Nov 30, 2010	22.54	23.00	22.39	22.78
4614	NASDAQ	WIRE	Mon, Nov 29, 2010	22.64	22.90	22.38	22.82
4613	NASDAQ	WIRE	Fri, Nov 26, 2010	22.79	23.04	22.78	22.89
4612	NASDAQ	WIRE	Wed, Nov 24, 2010	22.85	23.12	22.83	22.99
4611	NASDAQ	WIRE	Tue, Nov 23, 2010	22.08	22.62	22.08	22.58
4610	NASDAQ	WIRE	Mon, Nov 22, 2010	22.40	22.52	21.95	22.38
4609	NASDAQ	WIRE	Fri, Nov 19, 2010	22.47	22.80	22.44	22.51
4608	NASDAQ	WIRE	Thu, Nov 18, 2010	22.13	22.51	22.13	22.47
4607	NASDAQ	WIRE	Wed, Nov 17, 2010	21.34	21.83	21.30	21.81
4606	NASDAQ	WIRE	Tue, Nov 16, 2010	21.57	21.85	21.32	21.51
4605	NASDAQ	WIRE	Mon, Nov 15, 2010	21.92	22.26	21.77	21.80
4604	NASDAQ	WIRE	Fri, Nov 12, 2010	22.02	22.35	21.05	22.02
4603	NASDAQ	WIRE	Thu, Nov 11, 2010	22.21	22.42	22.00	22.36
4602	NASDAQ	WIRE	Wed, Nov 10, 2010	22.01	22.44	21.75	22.37
4601	NASDAQ	WIRE	Tue, Nov 9, 2010	22.08	22.19	21.88	21.93
4600	NASDAQ	WIRE	Mon, Nov 8, 2010	21.90	22.22	21.87	22.05
4599	NASDAQ	WIRE	Fri, Nov 5, 2010	21.80	22.17	21.78	21.94
4598	NASDAQ	WIRE	Thu, Nov 4, 2010	20.96	21.92	20.49	21.81
4597	NASDAQ	WIRE	Wed, Nov 3, 2010	20.97	20.97	20.29	20.58
4596	NASDAQ	WIRE	Tue, Nov 2, 2010	20.59	20.90	20.41	20.89
4595	NASDAQ	WIRE	Mon, Nov 1, 2010	20.84	21.07	20.18	20.31
4594	NASDAQ	WIRE	Fri, Oct 29, 2010	20.85	20.91	20.65	20.76
4593	NASDAQ	WIRE	Thu, Oct 28, 2010	20.64	21.14	20.51	20.99
4592	NASDAQ	WIRE	Wed, Oct 27, 2010	21.78	22.01	21.30	21.62
4591	NASDAQ	WIRE	Tue, Oct 26, 2010	21.93	22.35	21.79	21.99
4590	NASDAQ	WIRE	Mon, Oct 25, 2010	22.13	22.39	21.99	22.13
4589	NASDAQ	WIRE	Fri, Oct 22, 2010	21.85	22.08	21.83	21.99
4588	NASDAQ	WIRE	Thu, Oct 21, 2010	21.98	22.43	21.63	21.91
4587	NASDAQ	WIRE	Wed, Oct 20, 2010	21.59	21.99	21.40	21.87
4586	NASDAQ	WIRE	Tue, Oct 19, 2010	21.51	22.00	21.29	21.40
4585	NASDAQ	WIRE	Mon, Oct 18, 2010	21.75	21.99	21.70	21.90
4584	NASDAQ	WIRE	Fri, Oct 15, 2010	21.95	21.95	21.53	21.62
4583	NASDAQ	WIRE	Thu, Oct 14, 2010	21.41	21.73	21.34	21.71
4582	NASDAQ	WIRE	Wed, Oct 13, 2010	20.96	21.74	20.82	21.48
4581	NASDAQ	WIRE	Tue, Oct 12, 2010	20.85	21.01	20.53	20.84
4580	NASDAQ	WIRE	Mon, Oct 11, 2010	21.11	21.19	20.84	20.97
4579	NASDAQ	WIRE	Fri, Oct 8, 2010	20.98	21.33	20.83	21.20
4578	NASDAQ	WIRE	Thu, Oct 7, 2010	21.44	21.44	20.89	20.90
4577	NASDAQ	WIRE	Wed, Oct 6, 2010	20.97	21.30	20.97	21.23
4576	NASDAQ	WIRE	Tue, Oct 5, 2010	20.57	21.20	20.40	21.08
4575	NASDAQ	WIRE	Mon, Oct 4, 2010	20.69	20.70	20.04	20.28
4574	NASDAQ	WIRE	Fri, Oct 1, 2010	20.72	20.85	20.54	20.69
4573	NASDAQ	WIRE	Thu, Sep 30, 2010	20.76	20.78	20.25	20.51
4572	NASDAQ	WIRE	Wed, Sep 29, 2010	20.41	20.75	20.16	20.56
4571	NASDAQ	WIRE	Tue, Sep 28, 2010	21.05	21.08	20.25	20.54
4570	NASDAQ	WIRE	Mon, Sep 27, 2010	21.08	21.29	20.80	20.94
4569	NASDAQ	WIRE	Fri, Sep 24, 2010	20.09	21.10	20.09	21.04
4568	NASDAQ	WIRE	Thu, Sep 23, 2010	20.15	20.50	19.74	19.80
4567	NASDAQ	WIRE	Wed, Sep 22, 2010	20.88	21.13	20.25	20.36
4566	NASDAQ	WIRE	Tue, Sep 21, 2010	20.86	21.20	20.84	20.90
4565	NASDAQ	WIRE	Mon, Sep 20, 2010	20.15	21.01	19.91	20.92
4564	NASDAQ	WIRE	Fri, Sep 17, 2010	20.16	20.38	19.94	20.15
4563	NASDAQ	WIRE	Thu, Sep 16, 2010	20.00	20.02	19.67	19.93
4562	NASDAQ	WIRE	Wed, Sep 15, 2010	19.98	20.18	19.68	20.05
4561	NASDAQ	WIRE	Tue, Sep 14, 2010	19.89	20.19	19.70	20.00
4560	NASDAQ	WIRE	Mon, Sep 13, 2010	19.25	19.98	19.15	19.92
4559	NASDAQ	WIRE	Fri, Sep 10, 2010	19.00	19.21	18.66	19.00
4558	NASDAQ	WIRE	Thu, Sep 9, 2010	19.01	19.24	18.67	18.93
4557	NASDAQ	WIRE	Wed, Sep 8, 2010	18.80	18.93	18.56	18.89
4556	NASDAQ	WIRE	Tue, Sep 7, 2010	19.16	19.16	18.68	18.73
4555	NASDAQ	WIRE	Fri, Sep 3, 2010	19.14	19.30	18.57	19.25
4554	NASDAQ	WIRE	Thu, Sep 2, 2010	18.97	19.14	18.62	18.99
4553	NASDAQ	WIRE	Wed, Sep 1, 2010	18.62	18.98	18.35	18.97
4552	NASDAQ	WIRE	Tue, Aug 31, 2010	18.40	18.49	17.98	18.29
4551	NASDAQ	WIRE	Mon, Aug 30, 2010	19.05	19.36	18.45	18.46
4550	NASDAQ	WIRE	Fri, Aug 27, 2010	18.73	19.24	18.43	19.15
4549	NASDAQ	WIRE	Thu, Aug 26, 2010	18.91	19.10	18.37	18.46
4548	NASDAQ	WIRE	Wed, Aug 25, 2010	18.60	18.88	18.33	18.84
4547	NASDAQ	WIRE	Tue, Aug 24, 2010	19.00	19.12	18.61	18.71
4546	NASDAQ	WIRE	Mon, Aug 23, 2010	19.39	19.55	19.00	19.17
4545	NASDAQ	WIRE	Fri, Aug 20, 2010	19.53	19.53	19.02	19.22
4544	NASDAQ	WIRE	Thu, Aug 19, 2010	20.14	20.20	19.43	19.67
4543	NASDAQ	WIRE	Wed, Aug 18, 2010	20.29	20.47	19.92	20.16
4542	NASDAQ	WIRE	Tue, Aug 17, 2010	19.93	20.35	19.81	20.27
4541	NASDAQ	WIRE	Mon, Aug 16, 2010	19.54	20.04	19.30	19.66
4540	NASDAQ	WIRE	Fri, Aug 13, 2010	19.95	20.00	19.51	19.70
4539	NASDAQ	WIRE	Thu, Aug 12, 2010	20.02	20.26	19.83	20.08
4538	NASDAQ	WIRE	Wed, Aug 11, 2010	20.79	20.84	20.03	20.33
4537	NASDAQ	WIRE	Tue, Aug 10, 2010	21.61	21.67	20.98	21.28
4536	NASDAQ	WIRE	Mon, Aug 9, 2010	21.77	21.98	21.41	21.92
4535	NASDAQ	WIRE	Fri, Aug 6, 2010	21.44	21.82	21.11	21.57
4534	NASDAQ	WIRE	Thu, Aug 5, 2010	21.98	22.10	21.65	21.80
4533	NASDAQ	WIRE	Wed, Aug 4, 2010	21.80	22.36	21.80	22.18
4532	NASDAQ	WIRE	Tue, Aug 3, 2010	21.61	22.40	21.50	21.62
4531	NASDAQ	WIRE	Mon, Aug 2, 2010	21.68	21.89	21.33	21.76
4530	NASDAQ	WIRE	Fri, Jul 30, 2010	20.91	21.50	20.70	21.28
4529	NASDAQ	WIRE	Thu, Jul 29, 2010	21.49	21.87	20.50	21.31
4528	NASDAQ	WIRE	Wed, Jul 28, 2010	20.81	20.95	20.04	20.10
4527	NASDAQ	WIRE	Tue, Jul 27, 2010	20.93	21.16	20.71	20.78
4526	NASDAQ	WIRE	Mon, Jul 26, 2010	20.31	20.78	20.31	20.74
4525	NASDAQ	WIRE	Fri, Jul 23, 2010	19.76	20.37	19.57	20.28
4524	NASDAQ	WIRE	Thu, Jul 22, 2010	19.51	19.92	19.40	19.89
4523	NASDAQ	WIRE	Wed, Jul 21, 2010	19.13	19.39	18.89	19.20
4522	NASDAQ	WIRE	Tue, Jul 20, 2010	18.41	18.97	18.30	18.95
4521	NASDAQ	WIRE	Mon, Jul 19, 2010	18.50	18.71	18.17	18.68
4520	NASDAQ	WIRE	Fri, Jul 16, 2010	19.03	19.12	18.34	18.38
4519	NASDAQ	WIRE	Thu, Jul 15, 2010	19.47	19.63	19.02	19.22
4518	NASDAQ	WIRE	Wed, Jul 14, 2010	19.43	19.66	19.33	19.47
4517	NASDAQ	WIRE	Tue, Jul 13, 2010	19.09	19.61	19.00	19.56
4516	NASDAQ	WIRE	Mon, Jul 12, 2010	19.23	19.40	18.72	18.84
4515	NASDAQ	WIRE	Fri, Jul 9, 2010	18.82	19.18	18.75	19.16
4514	NASDAQ	WIRE	Thu, Jul 8, 2010	18.64	18.87	18.43	18.80
4513	NASDAQ	WIRE	Wed, Jul 7, 2010	17.93	18.54	17.77	18.47
4512	NASDAQ	WIRE	Tue, Jul 6, 2010	18.32	18.62	17.77	17.81
4511	NASDAQ	WIRE	Fri, Jul 2, 2010	18.44	18.44	17.94	18.09
4510	NASDAQ	WIRE	Thu, Jul 1, 2010	18.32	18.56	17.90	18.29
4509	NASDAQ	WIRE	Wed, Jun 30, 2010	18.48	18.72	18.14	18.19
4508	NASDAQ	WIRE	Tue, Jun 29, 2010	18.70	18.78	18.41	18.57
4507	NASDAQ	WIRE	Mon, Jun 28, 2010	19.17	19.48	18.98	19.01
4506	NASDAQ	WIRE	Fri, Jun 25, 2010	19.32	19.41	18.93	19.15
4505	NASDAQ	WIRE	Thu, Jun 24, 2010	19.50	19.77	19.15	19.20
4504	NASDAQ	WIRE	Wed, Jun 23, 2010	19.46	19.82	19.32	19.62
4503	NASDAQ	WIRE	Tue, Jun 22, 2010	19.86	20.19	19.42	19.46
4502	NASDAQ	WIRE	Mon, Jun 21, 2010	20.39	20.40	19.72	19.85
4501	NASDAQ	WIRE	Fri, Jun 18, 2010	20.46	20.46	20.01	20.09
4500	NASDAQ	WIRE	Thu, Jun 17, 2010	20.21	20.39	20.04	20.32
4499	NASDAQ	WIRE	Wed, Jun 16, 2010	20.14	20.58	20.07	20.26
4498	NASDAQ	WIRE	Tue, Jun 15, 2010	19.78	20.41	19.67	20.37
4497	NASDAQ	WIRE	Mon, Jun 14, 2010	19.80	20.19	19.48	19.59
4496	NASDAQ	WIRE	Fri, Jun 11, 2010	19.01	19.60	19.01	19.60
4495	NASDAQ	WIRE	Thu, Jun 10, 2010	18.59	19.28	18.48	19.25
4494	NASDAQ	WIRE	Wed, Jun 9, 2010	18.55	18.76	18.18	18.27
4493	NASDAQ	WIRE	Tue, Jun 8, 2010	18.78	18.86	18.30	18.42
4492	NASDAQ	WIRE	Mon, Jun 7, 2010	19.00	19.21	18.74	18.74
4491	NASDAQ	WIRE	Fri, Jun 4, 2010	19.32	19.59	18.91	18.95
4490	NASDAQ	WIRE	Thu, Jun 3, 2010	19.65	19.95	19.50	19.83
4489	NASDAQ	WIRE	Wed, Jun 2, 2010	19.27	19.70	19.08	19.69
4488	NASDAQ	WIRE	Tue, Jun 1, 2010	19.22	19.75	19.20	19.20
4487	NASDAQ	WIRE	Fri, May 28, 2010	19.96	19.96	19.57	19.75
4486	NASDAQ	WIRE	Thu, May 27, 2010	19.96	19.97	19.50	19.96
4485	NASDAQ	WIRE	Wed, May 26, 2010	20.04	20.31	19.43	19.50
4484	NASDAQ	WIRE	Tue, May 25, 2010	19.26	20.06	18.93	19.96
4483	NASDAQ	WIRE	Mon, May 24, 2010	20.08	20.20	19.49	19.58
4482	NASDAQ	WIRE	Fri, May 21, 2010	19.65	20.25	19.40	20.21
4481	NASDAQ	WIRE	Thu, May 20, 2010	20.70	20.82	19.90	19.91
4480	NASDAQ	WIRE	Wed, May 19, 2010	21.40	21.45	20.71	20.90
4479	NASDAQ	WIRE	Tue, May 18, 2010	22.45	22.54	21.43	21.52
4478	NASDAQ	WIRE	Mon, May 17, 2010	22.09	22.43	21.56	22.22
4477	NASDAQ	WIRE	Fri, May 14, 2010	21.77	21.96	21.64	21.94
4476	NASDAQ	WIRE	Thu, May 13, 2010	21.75	22.08	21.65	21.89
4475	NASDAQ	WIRE	Wed, May 12, 2010	21.24	21.88	21.22	21.87
4474	NASDAQ	WIRE	Tue, May 11, 2010	20.88	21.52	20.88	21.23
4473	NASDAQ	WIRE	Mon, May 10, 2010	20.90	21.16	20.85	21.15
4472	NASDAQ	WIRE	Fri, May 7, 2010	20.32	20.43	19.64	20.13
4471	NASDAQ	WIRE	Thu, May 6, 2010	21.10	21.49	19.41	20.47
4470	NASDAQ	WIRE	Wed, May 5, 2010	21.37	21.64	21.00	21.11
4469	NASDAQ	WIRE	Tue, May 4, 2010	22.09	22.09	21.43	21.54
4468	NASDAQ	WIRE	Mon, May 3, 2010	22.25	22.47	22.09	22.43
4467	NASDAQ	WIRE	Fri, Apr 30, 2010	22.33	23.21	22.16	22.18
4466	NASDAQ	WIRE	Thu, Apr 29, 2010	21.98	22.28	21.32	22.27
4465	NASDAQ	WIRE	Wed, Apr 28, 2010	22.07	22.13	21.79	21.88
4464	NASDAQ	WIRE	Tue, Apr 27, 2010	22.08	22.40	21.76	21.90
4463	NASDAQ	WIRE	Mon, Apr 26, 2010	22.81	22.85	22.09	22.17
4462	NASDAQ	WIRE	Fri, Apr 23, 2010	22.68	23.44	22.67	22.87
4461	NASDAQ	WIRE	Thu, Apr 22, 2010	21.48	22.68	21.45	22.67
4460	NASDAQ	WIRE	Wed, Apr 21, 2010	21.59	21.80	21.41	21.70
4459	NASDAQ	WIRE	Tue, Apr 20, 2010	21.38	21.75	21.23	21.50
4458	NASDAQ	WIRE	Mon, Apr 19, 2010	21.26	21.39	20.91	21.32
4457	NASDAQ	WIRE	Fri, Apr 16, 2010	21.49	21.73	21.15	21.28
4456	NASDAQ	WIRE	Thu, Apr 15, 2010	21.00	21.58	20.96	21.50
4455	NASDAQ	WIRE	Wed, Apr 14, 2010	20.95	21.03	20.55	21.01
4454	NASDAQ	WIRE	Tue, Apr 13, 2010	20.86	20.95	20.73	20.90
4453	NASDAQ	WIRE	Mon, Apr 12, 2010	20.97	20.97	20.78	20.87
4452	NASDAQ	WIRE	Fri, Apr 9, 2010	20.87	20.94	20.58	20.94
4451	NASDAQ	WIRE	Thu, Apr 8, 2010	20.88	20.95	20.79	20.91
4450	NASDAQ	WIRE	Wed, Apr 7, 2010	20.96	21.07	20.89	21.00
4449	NASDAQ	WIRE	Tue, Apr 6, 2010	21.00	21.14	20.88	21.04
4448	NASDAQ	WIRE	Mon, Apr 5, 2010	20.73	21.04	20.53	21.03
4447	NASDAQ	WIRE	Thu, Apr 1, 2010	20.87	21.02	20.49	20.86
4446	NASDAQ	WIRE	Wed, Mar 31, 2010	21.03	21.26	20.80	20.80
4445	NASDAQ	WIRE	Tue, Mar 30, 2010	21.17	21.46	20.98	21.16
4444	NASDAQ	WIRE	Mon, Mar 29, 2010	21.26	21.31	21.04	21.21
4443	NASDAQ	WIRE	Fri, Mar 26, 2010	21.37	21.85	21.14	21.15
4442	NASDAQ	WIRE	Thu, Mar 25, 2010	21.40	21.84	21.19	21.24
4441	NASDAQ	WIRE	Wed, Mar 24, 2010	21.86	21.86	21.30	21.34
4440	NASDAQ	WIRE	Tue, Mar 23, 2010	21.59	21.99	21.46	21.97
4439	NASDAQ	WIRE	Mon, Mar 22, 2010	21.09	21.66	21.09	21.64
4438	NASDAQ	WIRE	Fri, Mar 19, 2010	21.98	21.98	21.21	21.31
4437	NASDAQ	WIRE	Thu, Mar 18, 2010	21.86	21.99	21.76	21.87
4436	NASDAQ	WIRE	Wed, Mar 17, 2010	21.85	21.99	21.64	21.91
4435	NASDAQ	WIRE	Tue, Mar 16, 2010	21.68	21.86	21.54	21.80
4434	NASDAQ	WIRE	Mon, Mar 15, 2010	21.26	21.60	21.19	21.55
4433	NASDAQ	WIRE	Fri, Mar 12, 2010	21.68	21.68	21.08	21.33
4432	NASDAQ	WIRE	Thu, Mar 11, 2010	21.88	21.95	21.54	21.70
4431	NASDAQ	WIRE	Wed, Mar 10, 2010	21.57	21.95	21.50	21.93
4430	NASDAQ	WIRE	Tue, Mar 9, 2010	21.22	21.77	21.18	21.63
4429	NASDAQ	WIRE	Mon, Mar 8, 2010	21.46	21.61	21.17	21.22
4428	NASDAQ	WIRE	Fri, Mar 5, 2010	20.92	21.44	20.80	21.44
4427	NASDAQ	WIRE	Thu, Mar 4, 2010	20.70	20.93	20.61	20.89
4426	NASDAQ	WIRE	Wed, Mar 3, 2010	20.66	20.84	20.55	20.64
4425	NASDAQ	WIRE	Tue, Mar 2, 2010	20.43	20.73	20.38	20.57
4424	NASDAQ	WIRE	Mon, Mar 1, 2010	20.26	20.44	20.21	20.34
4423	NASDAQ	WIRE	Fri, Feb 26, 2010	20.44	20.44	20.03	20.10
4422	NASDAQ	WIRE	Thu, Feb 25, 2010	20.06	20.41	19.98	20.37
4421	NASDAQ	WIRE	Wed, Feb 24, 2010	20.53	20.71	20.28	20.32
4420	NASDAQ	WIRE	Tue, Feb 23, 2010	20.74	20.82	20.40	20.52
4419	NASDAQ	WIRE	Mon, Feb 22, 2010	20.45	20.92	20.45	20.83
4418	NASDAQ	WIRE	Fri, Feb 19, 2010	20.06	20.46	20.03	20.46
4417	NASDAQ	WIRE	Thu, Feb 18, 2010	19.85	20.08	19.84	20.05
4416	NASDAQ	WIRE	Wed, Feb 17, 2010	19.49	19.99	19.49	19.81
4415	NASDAQ	WIRE	Tue, Feb 16, 2010	19.41	19.52	19.19	19.52
4414	NASDAQ	WIRE	Fri, Feb 12, 2010	19.44	19.52	19.16	19.35
4413	NASDAQ	WIRE	Thu, Feb 11, 2010	18.19	20.18	18.10	19.71
4412	NASDAQ	WIRE	Wed, Feb 10, 2010	19.20	19.31	19.07	19.14
4411	NASDAQ	WIRE	Tue, Feb 9, 2010	19.40	19.55	19.13	19.30
4410	NASDAQ	WIRE	Mon, Feb 8, 2010	19.70	19.70	19.10	19.14
4409	NASDAQ	WIRE	Fri, Feb 5, 2010	19.85	19.88	19.29	19.75
4408	NASDAQ	WIRE	Thu, Feb 4, 2010	20.20	20.21	19.80	19.87
4407	NASDAQ	WIRE	Wed, Feb 3, 2010	20.19	20.39	19.80	20.23
4406	NASDAQ	WIRE	Tue, Feb 2, 2010	20.00	20.33	19.94	20.21
4405	NASDAQ	WIRE	Mon, Feb 1, 2010	20.06	20.22	19.84	20.05
4404	NASDAQ	WIRE	Fri, Jan 29, 2010	20.24	20.44	19.90	20.01
4403	NASDAQ	WIRE	Thu, Jan 28, 2010	20.69	20.69	20.17	20.21
4402	NASDAQ	WIRE	Wed, Jan 27, 2010	20.37	20.76	20.25	20.68
4401	NASDAQ	WIRE	Tue, Jan 26, 2010	20.35	20.83	20.34	20.40
4400	NASDAQ	WIRE	Mon, Jan 25, 2010	20.19	20.44	20.03	20.38
4399	NASDAQ	WIRE	Fri, Jan 22, 2010	20.99	21.15	20.05	20.09
4398	NASDAQ	WIRE	Thu, Jan 21, 2010	21.29	21.53	20.97	21.04
4397	NASDAQ	WIRE	Wed, Jan 20, 2010	20.91	21.20	20.54	21.13
4396	NASDAQ	WIRE	Tue, Jan 19, 2010	20.31	20.99	20.26	20.99
4395	NASDAQ	WIRE	Fri, Jan 15, 2010	20.68	20.68	20.30	20.33
4394	NASDAQ	WIRE	Thu, Jan 14, 2010	20.50	20.92	20.42	20.58
4393	NASDAQ	WIRE	Wed, Jan 13, 2010	20.24	20.56	19.70	20.51
4392	NASDAQ	WIRE	Tue, Jan 12, 2010	20.20	20.37	20.12	20.27
4391	NASDAQ	WIRE	Mon, Jan 11, 2010	20.44	20.70	20.35	20.39
4390	NASDAQ	WIRE	Fri, Jan 8, 2010	20.50	20.77	20.45	20.56
4389	NASDAQ	WIRE	Thu, Jan 7, 2010	20.44	20.78	20.44	20.69
4388	NASDAQ	WIRE	Wed, Jan 6, 2010	20.74	20.95	20.34	20.55
4387	NASDAQ	WIRE	Tue, Jan 5, 2010	21.19	21.42	20.63	20.87
4386	NASDAQ	WIRE	Mon, Jan 4, 2010	21.26	21.60	21.15	21.26
4385	NASDAQ	WIRE	Thu, Dec 31, 2009	21.45	21.66	21.01	21.07
4384	NASDAQ	WIRE	Wed, Dec 30, 2009	21.42	21.61	21.15	21.42
4383	NASDAQ	WIRE	Tue, Dec 29, 2009	22.01	22.01	21.46	21.52
4382	NASDAQ	WIRE	Mon, Dec 28, 2009	21.89	22.14	21.81	22.03
4381	NASDAQ	WIRE	Thu, Dec 24, 2009	21.71	21.96	21.68	21.89
4380	NASDAQ	WIRE	Wed, Dec 23, 2009	21.45	21.82	21.36	21.74
4379	NASDAQ	WIRE	Tue, Dec 22, 2009	21.66	21.85	21.35	21.40
4378	NASDAQ	WIRE	Mon, Dec 21, 2009	21.44	21.69	21.43	21.60
4377	NASDAQ	WIRE	Fri, Dec 18, 2009	21.95	21.95	21.09	21.38
4376	NASDAQ	WIRE	Thu, Dec 17, 2009	22.22	22.30	21.69	21.73
4375	NASDAQ	WIRE	Wed, Dec 16, 2009	21.99	22.32	21.79	22.29
4374	NASDAQ	WIRE	Tue, Dec 15, 2009	21.69	22.21	21.40	21.77
4373	NASDAQ	WIRE	Mon, Dec 14, 2009	21.24	21.72	20.98	21.69
4372	NASDAQ	WIRE	Fri, Dec 11, 2009	20.72	21.17	20.55	21.15
4371	NASDAQ	WIRE	Thu, Dec 10, 2009	20.50	20.59	20.25	20.58
4370	NASDAQ	WIRE	Wed, Dec 9, 2009	20.10	20.55	19.91	20.48
4369	NASDAQ	WIRE	Tue, Dec 8, 2009	20.17	20.45	19.69	20.28
4368	NASDAQ	WIRE	Mon, Dec 7, 2009	19.88	20.39	19.88	20.28
4367	NASDAQ	WIRE	Fri, Dec 4, 2009	20.21	20.56	19.97	20.22
4366	NASDAQ	WIRE	Thu, Dec 3, 2009	20.17	20.38	19.87	19.88
4365	NASDAQ	WIRE	Wed, Dec 2, 2009	20.04	20.49	19.96	20.11
4364	NASDAQ	WIRE	Tue, Dec 1, 2009	19.97	20.28	19.85	20.07
4363	NASDAQ	WIRE	Mon, Nov 30, 2009	19.86	19.95	19.51	19.90
4362	NASDAQ	WIRE	Fri, Nov 27, 2009	19.83	20.09	19.83	19.90
4361	NASDAQ	WIRE	Wed, Nov 25, 2009	20.66	20.70	20.26	20.26
4360	NASDAQ	WIRE	Tue, Nov 24, 2009	20.82	21.02	20.43	20.63
4359	NASDAQ	WIRE	Mon, Nov 23, 2009	20.65	21.06	20.53	20.75
4358	NASDAQ	WIRE	Fri, Nov 20, 2009	19.90	20.48	19.86	20.45
4357	NASDAQ	WIRE	Thu, Nov 19, 2009	20.56	20.56	19.98	20.08
4356	NASDAQ	WIRE	Wed, Nov 18, 2009	20.89	20.98	20.50	20.66
4355	NASDAQ	WIRE	Tue, Nov 17, 2009	20.82	21.07	20.70	20.95
4354	NASDAQ	WIRE	Mon, Nov 16, 2009	20.43	21.21	20.43	20.97
4353	NASDAQ	WIRE	Fri, Nov 13, 2009	20.21	20.63	19.93	20.38
4352	NASDAQ	WIRE	Thu, Nov 12, 2009	20.57	20.71	20.06	20.07
4351	NASDAQ	WIRE	Wed, Nov 11, 2009	20.62	20.78	20.34	20.55
4350	NASDAQ	WIRE	Tue, Nov 10, 2009	20.54	20.89	20.30	20.42
4349	NASDAQ	WIRE	Mon, Nov 9, 2009	21.12	21.12	20.53	20.69
4348	NASDAQ	WIRE	Fri, Nov 6, 2009	20.76	21.17	20.51	20.92
4347	NASDAQ	WIRE	Thu, Nov 5, 2009	20.35	21.13	20.26	21.07
4346	NASDAQ	WIRE	Wed, Nov 4, 2009	20.82	20.97	20.11	20.15
4345	NASDAQ	WIRE	Tue, Nov 3, 2009	20.67	20.94	20.39	20.76
4344	NASDAQ	WIRE	Mon, Nov 2, 2009	20.81	21.05	20.25	20.88
4343	NASDAQ	WIRE	Fri, Oct 30, 2009	21.21	21.44	20.47	20.75
4342	NASDAQ	WIRE	Thu, Oct 29, 2009	21.50	21.66	20.97	21.29
4341	NASDAQ	WIRE	Wed, Oct 28, 2009	21.46	21.71	21.12	21.24
4340	NASDAQ	WIRE	Tue, Oct 27, 2009	21.09	21.82	20.78	21.43
4339	NASDAQ	WIRE	Mon, Oct 26, 2009	21.02	21.42	20.72	20.96
4338	NASDAQ	WIRE	Fri, Oct 23, 2009	21.64	21.85	20.88	21.11
4337	NASDAQ	WIRE	Thu, Oct 22, 2009	21.07	22.16	21.04	21.68
4336	NASDAQ	WIRE	Wed, Oct 21, 2009	22.39	23.10	22.08	22.36
4335	NASDAQ	WIRE	Tue, Oct 20, 2009	22.80	22.80	22.10	22.52
4334	NASDAQ	WIRE	Mon, Oct 19, 2009	22.85	22.90	22.46	22.82
4333	NASDAQ	WIRE	Fri, Oct 16, 2009	22.87	23.04	22.52	22.66
4332	NASDAQ	WIRE	Thu, Oct 15, 2009	22.73	23.18	22.73	23.00
4331	NASDAQ	WIRE	Wed, Oct 14, 2009	23.38	23.38	22.95	23.01
4330	NASDAQ	WIRE	Tue, Oct 13, 2009	23.14	23.14	22.60	23.11
4329	NASDAQ	WIRE	Mon, Oct 12, 2009	23.47	23.71	23.02	23.24
4328	NASDAQ	WIRE	Fri, Oct 9, 2009	22.59	23.31	22.59	23.22
4327	NASDAQ	WIRE	Thu, Oct 8, 2009	22.72	23.14	22.50	22.67
4326	NASDAQ	WIRE	Wed, Oct 7, 2009	22.42	22.69	22.41	22.56
4325	NASDAQ	WIRE	Tue, Oct 6, 2009	22.34	22.82	22.34	22.57
4324	NASDAQ	WIRE	Mon, Oct 5, 2009	21.94	22.27	21.73	22.21
4323	NASDAQ	WIRE	Fri, Oct 2, 2009	22.06	22.25	21.83	21.91
4322	NASDAQ	WIRE	Thu, Oct 1, 2009	22.35	22.63	22.10	22.13
4321	NASDAQ	WIRE	Wed, Sep 30, 2009	23.08	23.16	22.28	22.34
4320	NASDAQ	WIRE	Tue, Sep 29, 2009	23.96	24.12	23.06	23.10
4319	NASDAQ	WIRE	Mon, Sep 28, 2009	23.85	24.38	23.75	24.01
4318	NASDAQ	WIRE	Fri, Sep 25, 2009	23.67	24.19	23.67	23.86
4317	NASDAQ	WIRE	Thu, Sep 24, 2009	24.08	24.13	23.30	23.75
4316	NASDAQ	WIRE	Wed, Sep 23, 2009	24.27	24.49	24.01	24.02
4315	NASDAQ	WIRE	Tue, Sep 22, 2009	24.30	24.46	24.03	24.16
4314	NASDAQ	WIRE	Mon, Sep 21, 2009	24.16	24.26	23.64	24.22
4313	NASDAQ	WIRE	Fri, Sep 18, 2009	24.25	24.28	24.03	24.24
4312	NASDAQ	WIRE	Thu, Sep 17, 2009	23.54	24.37	23.48	24.28
4311	NASDAQ	WIRE	Wed, Sep 16, 2009	23.54	23.61	23.36	23.51
4310	NASDAQ	WIRE	Tue, Sep 15, 2009	23.39	23.64	23.03	23.48
4309	NASDAQ	WIRE	Mon, Sep 14, 2009	23.55	23.59	23.32	23.38
4308	NASDAQ	WIRE	Fri, Sep 11, 2009	23.70	23.97	23.52	23.64
4307	NASDAQ	WIRE	Thu, Sep 10, 2009	23.72	23.83	23.42	23.80
4306	NASDAQ	WIRE	Wed, Sep 9, 2009	23.63	23.79	23.50	23.62
4305	NASDAQ	WIRE	Tue, Sep 8, 2009	23.51	23.90	23.45	23.57
4304	NASDAQ	WIRE	Fri, Sep 4, 2009	23.64	23.98	23.46	23.48
4303	NASDAQ	WIRE	Thu, Sep 3, 2009	23.99	23.99	23.54	23.57
4302	NASDAQ	WIRE	Wed, Sep 2, 2009	23.30	23.90	23.01	23.78
4301	NASDAQ	WIRE	Tue, Sep 1, 2009	23.51	24.07	23.22	23.33
4300	NASDAQ	WIRE	Mon, Aug 31, 2009	23.24	24.10	23.19	23.62
4299	NASDAQ	WIRE	Fri, Aug 28, 2009	22.82	22.85	22.07	22.32
4298	NASDAQ	WIRE	Thu, Aug 27, 2009	22.95	22.95	22.22	22.69
4297	NASDAQ	WIRE	Wed, Aug 26, 2009	22.77	23.01	22.55	22.84
4296	NASDAQ	WIRE	Tue, Aug 25, 2009	23.06	23.28	22.68	22.75
4295	NASDAQ	WIRE	Mon, Aug 24, 2009	23.05	23.33	22.85	22.89
4294	NASDAQ	WIRE	Fri, Aug 21, 2009	22.69	23.00	22.13	22.93
4293	NASDAQ	WIRE	Thu, Aug 20, 2009	22.01	22.50	21.94	22.44
4292	NASDAQ	WIRE	Wed, Aug 19, 2009	21.26	22.36	21.26	22.13
4291	NASDAQ	WIRE	Tue, Aug 18, 2009	21.65	21.83	21.36	21.49
4290	NASDAQ	WIRE	Mon, Aug 17, 2009	22.79	22.83	21.51	21.61
4289	NASDAQ	WIRE	Fri, Aug 14, 2009	23.33	23.33	22.97	23.18
4288	NASDAQ	WIRE	Thu, Aug 13, 2009	22.84	23.40	22.67	23.30
4287	NASDAQ	WIRE	Wed, Aug 12, 2009	22.13	22.88	21.52	22.66
4286	NASDAQ	WIRE	Tue, Aug 11, 2009	22.53	22.87	21.95	22.04
4285	NASDAQ	WIRE	Mon, Aug 10, 2009	22.45	22.93	22.26	22.70
4284	NASDAQ	WIRE	Fri, Aug 7, 2009	22.90	22.99	22.25	22.65
4283	NASDAQ	WIRE	Thu, Aug 6, 2009	22.66	22.71	21.97	22.55
4282	NASDAQ	WIRE	Wed, Aug 5, 2009	22.98	23.00	22.09	22.64
4281	NASDAQ	WIRE	Tue, Aug 4, 2009	21.96	23.00	21.60	22.90
4280	NASDAQ	WIRE	Mon, Aug 3, 2009	21.79	22.24	21.40	22.17
4279	NASDAQ	WIRE	Fri, Jul 31, 2009	21.81	22.15	21.69	21.69
4278	NASDAQ	WIRE	Thu, Jul 30, 2009	21.71	22.25	21.57	21.96
4277	NASDAQ	WIRE	Wed, Jul 29, 2009	21.37	21.60	20.99	21.53
4276	NASDAQ	WIRE	Tue, Jul 28, 2009	21.42	21.73	20.88	21.38
4275	NASDAQ	WIRE	Mon, Jul 27, 2009	21.00	21.69	20.85	21.62
4274	NASDAQ	WIRE	Fri, Jul 24, 2009	21.09	21.52	20.89	21.09
4273	NASDAQ	WIRE	Thu, Jul 23, 2009	20.00	21.75	19.77	21.18
4272	NASDAQ	WIRE	Wed, Jul 22, 2009	22.04	22.29	21.53	22.07
4271	NASDAQ	WIRE	Tue, Jul 21, 2009	22.15	22.25	21.20	21.89
4270	NASDAQ	WIRE	Mon, Jul 20, 2009	22.04	22.44	21.85	22.15
4269	NASDAQ	WIRE	Fri, Jul 17, 2009	22.17	22.23	21.48	21.87
4268	NASDAQ	WIRE	Thu, Jul 16, 2009	21.71	22.27	21.48	22.18
4267	NASDAQ	WIRE	Wed, Jul 15, 2009	21.05	22.01	20.88	21.90
4266	NASDAQ	WIRE	Tue, Jul 14, 2009	20.66	21.15	20.66	20.92
4265	NASDAQ	WIRE	Mon, Jul 13, 2009	19.52	20.65	19.52	20.61
4264	NASDAQ	WIRE	Fri, Jul 10, 2009	19.95	20.17	19.54	20.09
4263	NASDAQ	WIRE	Thu, Jul 9, 2009	20.29	20.29	19.82	20.00
4262	NASDAQ	WIRE	Wed, Jul 8, 2009	20.43	20.54	19.60	20.23
4261	NASDAQ	WIRE	Tue, Jul 7, 2009	20.97	21.08	20.25	20.41
4260	NASDAQ	WIRE	Mon, Jul 6, 2009	21.09	21.09	20.47	21.02
4259	NASDAQ	WIRE	Thu, Jul 2, 2009	21.37	21.51	20.99	21.11
4258	NASDAQ	WIRE	Wed, Jul 1, 2009	21.56	21.98	21.21	21.62
4257	NASDAQ	WIRE	Tue, Jun 30, 2009	21.68	21.80	21.23	21.35
4256	NASDAQ	WIRE	Mon, Jun 29, 2009	21.80	21.80	21.25	21.73
4255	NASDAQ	WIRE	Fri, Jun 26, 2009	21.13	21.88	21.03	21.76
4254	NASDAQ	WIRE	Thu, Jun 25, 2009	20.93	21.46	20.93	21.35
4253	NASDAQ	WIRE	Wed, Jun 24, 2009	20.83	21.24	20.73	21.01
4252	NASDAQ	WIRE	Tue, Jun 23, 2009	21.12	21.12	20.51	20.60
4251	NASDAQ	WIRE	Mon, Jun 22, 2009	20.81	21.13	19.86	20.92
4250	NASDAQ	WIRE	Fri, Jun 19, 2009	21.30	21.37	20.79	20.90
4249	NASDAQ	WIRE	Thu, Jun 18, 2009	20.90	21.19	20.74	21.00
4248	NASDAQ	WIRE	Wed, Jun 17, 2009	20.98	21.41	20.87	21.12
4247	NASDAQ	WIRE	Tue, Jun 16, 2009	22.00	22.00	20.88	20.96
4246	NASDAQ	WIRE	Mon, Jun 15, 2009	21.90	22.39	21.40	21.68
4245	NASDAQ	WIRE	Fri, Jun 12, 2009	22.25	22.37	22.13	22.26
4244	NASDAQ	WIRE	Thu, Jun 11, 2009	22.05	22.92	22.05	22.52
4243	NASDAQ	WIRE	Wed, Jun 10, 2009	21.65	22.10	21.32	22.05
4242	NASDAQ	WIRE	Tue, Jun 9, 2009	21.68	21.95	21.01	21.55
4241	NASDAQ	WIRE	Mon, Jun 8, 2009	22.04	22.04	21.19	21.51
4240	NASDAQ	WIRE	Fri, Jun 5, 2009	22.06	22.45	21.78	22.22
4239	NASDAQ	WIRE	Thu, Jun 4, 2009	21.86	22.03	21.70	21.99
4238	NASDAQ	WIRE	Wed, Jun 3, 2009	21.79	21.98	21.22	21.85
4237	NASDAQ	WIRE	Tue, Jun 2, 2009	21.75	22.21	21.69	22.04
4236	NASDAQ	WIRE	Mon, Jun 1, 2009	21.34	22.19	20.97	21.96
4235	NASDAQ	WIRE	Fri, May 29, 2009	20.69	21.23	20.66	21.14
4234	NASDAQ	WIRE	Thu, May 28, 2009	20.92	21.04	20.07	20.69
4233	NASDAQ	WIRE	Wed, May 27, 2009	20.85	21.39	20.50	20.83
4232	NASDAQ	WIRE	Tue, May 26, 2009	20.06	21.17	20.06	20.98
4231	NASDAQ	WIRE	Fri, May 22, 2009	20.60	21.08	20.26	20.29
4230	NASDAQ	WIRE	Thu, May 21, 2009	21.20	21.20	20.10	20.43
4229	NASDAQ	WIRE	Wed, May 20, 2009	21.32	22.00	21.32	21.38
4228	NASDAQ	WIRE	Tue, May 19, 2009	20.70	21.39	20.46	21.19
4227	NASDAQ	WIRE	Mon, May 18, 2009	20.37	20.92	20.18	20.83
4226	NASDAQ	WIRE	Fri, May 15, 2009	19.96	20.50	19.75	20.07
4225	NASDAQ	WIRE	Thu, May 14, 2009	19.61	20.23	19.05	20.05
4224	NASDAQ	WIRE	Wed, May 13, 2009	19.95	20.08	19.29	19.47
4223	NASDAQ	WIRE	Tue, May 12, 2009	20.52	20.61	19.85	20.32
4222	NASDAQ	WIRE	Mon, May 11, 2009	20.79	21.52	19.97	20.31
4221	NASDAQ	WIRE	Fri, May 8, 2009	20.78	21.23	20.28	21.21
4220	NASDAQ	WIRE	Thu, May 7, 2009	21.15	21.89	20.32	20.69
4219	NASDAQ	WIRE	Wed, May 6, 2009	20.88	21.40	20.46	20.96
4218	NASDAQ	WIRE	Tue, May 5, 2009	20.94	20.94	19.90	20.74
4217	NASDAQ	WIRE	Mon, May 4, 2009	21.46	21.46	20.55	20.95
4216	NASDAQ	WIRE	Fri, May 1, 2009	22.04	22.24	21.34	21.53
4215	NASDAQ	WIRE	Thu, Apr 30, 2009	22.01	22.82	21.79	21.84
4214	NASDAQ	WIRE	Wed, Apr 29, 2009	20.93	22.21	20.66	22.00
4213	NASDAQ	WIRE	Tue, Apr 28, 2009	20.01	21.16	19.79	20.89
4212	NASDAQ	WIRE	Mon, Apr 27, 2009	20.01	20.47	19.58	20.29
4211	NASDAQ	WIRE	Fri, Apr 24, 2009	20.39	20.43	19.94	20.26
4210	NASDAQ	WIRE	Thu, Apr 23, 2009	22.30	22.38	18.60	20.28
4209	NASDAQ	WIRE	Wed, Apr 22, 2009	22.65	23.29	22.24	22.67
4208	NASDAQ	WIRE	Tue, Apr 21, 2009	22.66	23.47	22.09	22.90
4207	NASDAQ	WIRE	Mon, Apr 20, 2009	23.54	24.00	22.13	22.69
4206	NASDAQ	WIRE	Fri, Apr 17, 2009	23.83	24.00	23.34	23.77
4205	NASDAQ	WIRE	Thu, Apr 16, 2009	23.20	23.97	23.00	23.75
4204	NASDAQ	WIRE	Wed, Apr 15, 2009	23.15	23.46	22.80	23.16
4203	NASDAQ	WIRE	Tue, Apr 14, 2009	23.22	23.85	23.02	23.19
4202	NASDAQ	WIRE	Mon, Apr 13, 2009	24.00	24.00	23.25	23.59
4201	NASDAQ	WIRE	Thu, Apr 9, 2009	23.12	23.58	22.89	23.50
4200	NASDAQ	WIRE	Wed, Apr 8, 2009	21.88	23.00	21.88	22.84
4199	NASDAQ	WIRE	Tue, Apr 7, 2009	22.35	22.36	21.66	21.80
4198	NASDAQ	WIRE	Mon, Apr 6, 2009	22.86	23.00	22.37	22.94
4197	NASDAQ	WIRE	Fri, Apr 3, 2009	22.95	23.33	22.68	23.01
4196	NASDAQ	WIRE	Thu, Apr 2, 2009	22.49	23.42	22.13	23.11
4195	NASDAQ	WIRE	Wed, Apr 1, 2009	21.36	22.29	20.81	21.98
4194	NASDAQ	WIRE	Tue, Mar 31, 2009	21.94	22.25	21.29	21.43
4193	NASDAQ	WIRE	Mon, Mar 30, 2009	21.85	22.01	20.37	21.70
4192	NASDAQ	WIRE	Fri, Mar 27, 2009	22.66	22.84	21.97	22.13
4191	NASDAQ	WIRE	Thu, Mar 26, 2009	22.30	23.16	22.24	22.88
4190	NASDAQ	WIRE	Wed, Mar 25, 2009	21.36	22.56	21.27	22.24
4189	NASDAQ	WIRE	Tue, Mar 24, 2009	21.44	22.00	21.04	21.31
4188	NASDAQ	WIRE	Mon, Mar 23, 2009	20.23	21.76	20.05	21.65
4187	NASDAQ	WIRE	Fri, Mar 20, 2009	20.39	20.73	19.70	19.70
4186	NASDAQ	WIRE	Thu, Mar 19, 2009	19.83	20.63	19.73	20.32
4185	NASDAQ	WIRE	Wed, Mar 18, 2009	18.87	19.94	18.29	19.65
4184	NASDAQ	WIRE	Tue, Mar 17, 2009	17.88	18.72	17.75	18.72
4183	NASDAQ	WIRE	Mon, Mar 16, 2009	18.50	18.60	17.83	17.90
4182	NASDAQ	WIRE	Fri, Mar 13, 2009	18.85	18.89	17.78	18.01
4181	NASDAQ	WIRE	Thu, Mar 12, 2009	18.16	18.89	17.48	18.81
4180	NASDAQ	WIRE	Wed, Mar 11, 2009	17.52	18.20	17.31	17.90
4179	NASDAQ	WIRE	Tue, Mar 10, 2009	16.92	17.51	16.63	17.44
4178	NASDAQ	WIRE	Mon, Mar 9, 2009	16.97	17.46	16.62	16.69
4177	NASDAQ	WIRE	Fri, Mar 6, 2009	17.22	17.63	16.70	17.07
4176	NASDAQ	WIRE	Thu, Mar 5, 2009	17.08	17.38	16.79	17.10
4175	NASDAQ	WIRE	Wed, Mar 4, 2009	17.35	17.88	17.10	17.31
4174	NASDAQ	WIRE	Tue, Mar 3, 2009	17.58	17.89	17.15	17.18
4173	NASDAQ	WIRE	Mon, Mar 2, 2009	17.52	17.93	17.16	17.37
4172	NASDAQ	WIRE	Fri, Feb 27, 2009	17.98	18.53	17.79	18.00
4171	NASDAQ	WIRE	Thu, Feb 26, 2009	18.30	18.60	18.07	18.08
4170	NASDAQ	WIRE	Wed, Feb 25, 2009	18.10	18.68	18.00	18.10
4169	NASDAQ	WIRE	Tue, Feb 24, 2009	18.57	18.94	18.18	18.35
4168	NASDAQ	WIRE	Mon, Feb 23, 2009	20.27	20.27	18.40	18.40
4167	NASDAQ	WIRE	Fri, Feb 20, 2009	19.40	19.83	19.36	19.59
4166	NASDAQ	WIRE	Thu, Feb 19, 2009	19.65	19.72	19.30	19.56
4165	NASDAQ	WIRE	Wed, Feb 18, 2009	19.89	19.99	19.40	19.50
4164	NASDAQ	WIRE	Tue, Feb 17, 2009	20.24	20.43	19.63	19.79
4163	NASDAQ	WIRE	Fri, Feb 13, 2009	21.39	21.91	20.55	20.77
4162	NASDAQ	WIRE	Thu, Feb 12, 2009	20.22	21.49	20.22	21.48
4161	NASDAQ	WIRE	Wed, Feb 11, 2009	20.73	21.08	19.87	20.45
4160	NASDAQ	WIRE	Tue, Feb 10, 2009	19.76	21.39	19.00	20.62
4159	NASDAQ	WIRE	Mon, Feb 9, 2009	18.80	19.02	17.94	18.81
4158	NASDAQ	WIRE	Fri, Feb 6, 2009	18.34	19.24	18.34	18.80
4157	NASDAQ	WIRE	Thu, Feb 5, 2009	18.14	18.77	17.58	18.45
4156	NASDAQ	WIRE	Wed, Feb 4, 2009	17.98	18.74	17.93	18.31
4155	NASDAQ	WIRE	Tue, Feb 3, 2009	17.38	18.11	17.13	17.97
4154	NASDAQ	WIRE	Mon, Feb 2, 2009	16.19	17.45	16.19	17.31
4153	NASDAQ	WIRE	Fri, Jan 30, 2009	17.18	17.42	16.46	16.51
4152	NASDAQ	WIRE	Thu, Jan 29, 2009	17.25	17.63	17.02	17.08
4151	NASDAQ	WIRE	Wed, Jan 28, 2009	17.18	17.61	17.00	17.50
4150	NASDAQ	WIRE	Tue, Jan 27, 2009	16.36	17.05	16.33	16.86
4149	NASDAQ	WIRE	Mon, Jan 26, 2009	16.22	16.88	16.19	16.27
4148	NASDAQ	WIRE	Fri, Jan 23, 2009	15.88	16.38	15.88	16.25
4147	NASDAQ	WIRE	Thu, Jan 22, 2009	16.44	16.92	15.81	16.30
4146	NASDAQ	WIRE	Wed, Jan 21, 2009	16.02	16.86	15.98	16.74
4145	NASDAQ	WIRE	Tue, Jan 20, 2009	16.61	16.83	15.85	15.88
4144	NASDAQ	WIRE	Fri, Jan 16, 2009	16.65	16.97	16.02	16.86
4143	NASDAQ	WIRE	Thu, Jan 15, 2009	15.86	16.54	15.22	16.53
4142	NASDAQ	WIRE	Wed, Jan 14, 2009	16.70	16.81	15.62	15.83
4141	NASDAQ	WIRE	Tue, Jan 13, 2009	16.97	17.03	16.56	16.95
4140	NASDAQ	WIRE	Mon, Jan 12, 2009	17.43	17.85	16.56	16.73
4139	NASDAQ	WIRE	Fri, Jan 9, 2009	18.62	19.39	17.32	17.46
4138	NASDAQ	WIRE	Thu, Jan 8, 2009	18.49	19.05	18.07	18.68
4137	NASDAQ	WIRE	Wed, Jan 7, 2009	19.13	19.49	18.30	18.43
4136	NASDAQ	WIRE	Tue, Jan 6, 2009	18.86	19.73	18.67	19.29
4135	NASDAQ	WIRE	Mon, Jan 5, 2009	19.71	19.71	18.36	18.66
4134	NASDAQ	WIRE	Fri, Jan 2, 2009	19.00	19.65	18.40	19.51
4133	NASDAQ	WIRE	Wed, Dec 31, 2008	18.13	19.07	17.91	18.96
4132	NASDAQ	WIRE	Tue, Dec 30, 2008	17.00	18.08	17.00	18.06
4131	NASDAQ	WIRE	Mon, Dec 29, 2008	17.24	17.81	16.64	16.84
4130	NASDAQ	WIRE	Fri, Dec 26, 2008	17.42	17.89	17.27	17.37
4129	NASDAQ	WIRE	Wed, Dec 24, 2008	17.05	17.52	16.72	17.31
4128	NASDAQ	WIRE	Tue, Dec 23, 2008	17.60	17.99	16.86	17.00
4127	NASDAQ	WIRE	Mon, Dec 22, 2008	18.60	18.82	16.86	17.48
4126	NASDAQ	WIRE	Fri, Dec 19, 2008	18.48	19.04	17.80	18.49
4125	NASDAQ	WIRE	Thu, Dec 18, 2008	17.58	18.31	17.16	18.10
4124	NASDAQ	WIRE	Wed, Dec 17, 2008	17.41	17.99	17.33	17.87
4123	NASDAQ	WIRE	Tue, Dec 16, 2008	16.79	17.74	16.60	17.63
4122	NASDAQ	WIRE	Mon, Dec 15, 2008	16.55	16.85	16.00	16.56
4121	NASDAQ	WIRE	Fri, Dec 12, 2008	15.86	16.61	15.37	16.55
4120	NASDAQ	WIRE	Thu, Dec 11, 2008	16.69	17.62	16.01	16.15
4119	NASDAQ	WIRE	Wed, Dec 10, 2008	16.81	17.28	16.32	16.90
4118	NASDAQ	WIRE	Tue, Dec 9, 2008	16.49	17.77	16.14	16.60
4117	NASDAQ	WIRE	Mon, Dec 8, 2008	16.50	16.87	16.15	16.60
4116	NASDAQ	WIRE	Fri, Dec 5, 2008	15.93	16.41	15.33	16.29
4115	NASDAQ	WIRE	Thu, Dec 4, 2008	16.81	17.59	15.75	16.20
4114	NASDAQ	WIRE	Wed, Dec 3, 2008	16.21	17.09	15.73	16.97
4113	NASDAQ	WIRE	Tue, Dec 2, 2008	15.46	16.70	15.44	16.61
4112	NASDAQ	WIRE	Mon, Dec 1, 2008	16.54	16.80	14.98	15.11
4111	NASDAQ	WIRE	Fri, Nov 28, 2008	16.59	17.08	15.80	16.96
4110	NASDAQ	WIRE	Wed, Nov 26, 2008	15.48	17.18	15.48	16.89
4109	NASDAQ	WIRE	Tue, Nov 25, 2008	15.83	15.88	15.17	15.86
4108	NASDAQ	WIRE	Mon, Nov 24, 2008	15.26	15.97	15.00	15.61
4107	NASDAQ	WIRE	Fri, Nov 21, 2008	13.80	15.05	13.61	15.05
4106	NASDAQ	WIRE	Thu, Nov 20, 2008	14.00	14.71	13.49	13.56
4105	NASDAQ	WIRE	Wed, Nov 19, 2008	15.35	15.81	13.80	13.85
4104	NASDAQ	WIRE	Tue, Nov 18, 2008	15.82	16.21	14.99	15.65
4103	NASDAQ	WIRE	Mon, Nov 17, 2008	16.48	16.94	15.70	15.75
4102	NASDAQ	WIRE	Fri, Nov 14, 2008	17.04	17.89	16.46	16.58
4101	NASDAQ	WIRE	Thu, Nov 13, 2008	16.28	17.54	14.69	17.09
4100	NASDAQ	WIRE	Wed, Nov 12, 2008	17.48	18.39	16.21	16.22
4099	NASDAQ	WIRE	Tue, Nov 11, 2008	16.82	18.45	16.82	17.70
4098	NASDAQ	WIRE	Mon, Nov 10, 2008	18.55	18.55	17.10	17.38
4097	NASDAQ	WIRE	Fri, Nov 7, 2008	17.85	18.35	17.00	18.20
4096	NASDAQ	WIRE	Thu, Nov 6, 2008	18.18	18.46	17.50	17.75
4095	NASDAQ	WIRE	Wed, Nov 5, 2008	18.81	19.05	18.17	18.28
4094	NASDAQ	WIRE	Tue, Nov 4, 2008	19.64	19.85	18.38	18.97
4093	NASDAQ	WIRE	Mon, Nov 3, 2008	19.20	19.99	18.63	19.51
4092	NASDAQ	WIRE	Fri, Oct 31, 2008	19.08	19.73	18.40	19.17
4091	NASDAQ	WIRE	Thu, Oct 30, 2008	18.79	19.38	18.34	19.19
4090	NASDAQ	WIRE	Wed, Oct 29, 2008	17.18	18.79	16.76	18.25
4089	NASDAQ	WIRE	Tue, Oct 28, 2008	15.91	17.18	15.46	17.14
4088	NASDAQ	WIRE	Mon, Oct 27, 2008	16.40	16.97	15.80	15.80
4087	NASDAQ	WIRE	Fri, Oct 24, 2008	14.50	16.97	14.37	16.75
4086	NASDAQ	WIRE	Thu, Oct 23, 2008	15.26	15.73	14.64	15.49
4085	NASDAQ	WIRE	Wed, Oct 22, 2008	14.51	15.33	14.08	14.30
4084	NASDAQ	WIRE	Tue, Oct 21, 2008	15.83	16.17	14.68	14.72
4083	NASDAQ	WIRE	Mon, Oct 20, 2008	15.76	16.06	15.41	16.03
4082	NASDAQ	WIRE	Fri, Oct 17, 2008	15.83	16.54	15.30	15.62
4081	NASDAQ	WIRE	Thu, Oct 16, 2008	15.09	16.47	14.13	16.41
4080	NASDAQ	WIRE	Wed, Oct 15, 2008	15.97	16.38	14.97	14.97
4079	NASDAQ	WIRE	Tue, Oct 14, 2008	17.13	17.43	15.96	16.19
4078	NASDAQ	WIRE	Mon, Oct 13, 2008	16.40	16.93	15.77	16.56
4077	NASDAQ	WIRE	Fri, Oct 10, 2008	13.91	16.27	13.88	16.20
4076	NASDAQ	WIRE	Thu, Oct 9, 2008	15.34	15.83	14.40	14.40
4075	NASDAQ	WIRE	Wed, Oct 8, 2008	15.14	16.00	14.52	15.06
4074	NASDAQ	WIRE	Tue, Oct 7, 2008	17.18	17.43	15.70	15.75
4073	NASDAQ	WIRE	Mon, Oct 6, 2008	16.44	17.03	15.41	16.95
4072	NASDAQ	WIRE	Fri, Oct 3, 2008	17.91	18.09	16.81	16.84
4071	NASDAQ	WIRE	Thu, Oct 2, 2008	17.85	18.18	17.36	17.63
4070	NASDAQ	WIRE	Wed, Oct 1, 2008	17.97	18.76	17.68	18.01
4069	NASDAQ	WIRE	Tue, Sep 30, 2008	17.86	18.54	17.58	18.11
4068	NASDAQ	WIRE	Mon, Sep 29, 2008	17.99	18.19	17.48	17.73
4067	NASDAQ	WIRE	Fri, Sep 26, 2008	18.11	18.28	17.41	18.25
4066	NASDAQ	WIRE	Thu, Sep 25, 2008	18.70	19.03	18.22	18.26
4065	NASDAQ	WIRE	Wed, Sep 24, 2008	18.83	19.84	18.50	18.63
4064	NASDAQ	WIRE	Tue, Sep 23, 2008	20.13	20.49	18.77	18.85
4063	NASDAQ	WIRE	Mon, Sep 22, 2008	20.63	21.00	20.03	20.15
4062	NASDAQ	WIRE	Fri, Sep 19, 2008	19.95	20.92	19.67	20.63
4061	NASDAQ	WIRE	Thu, Sep 18, 2008	18.61	19.47	17.71	18.83
4060	NASDAQ	WIRE	Wed, Sep 17, 2008	18.89	19.18	17.70	18.25
4059	NASDAQ	WIRE	Tue, Sep 16, 2008	18.85	19.20	18.30	19.19
4058	NASDAQ	WIRE	Mon, Sep 15, 2008	18.66	19.62	18.43	18.80
4057	NASDAQ	WIRE	Fri, Sep 12, 2008	18.26	19.26	18.19	19.21
4056	NASDAQ	WIRE	Thu, Sep 11, 2008	17.63	18.51	17.37	18.37
4055	NASDAQ	WIRE	Wed, Sep 10, 2008	17.89	18.15	17.37	17.79
4054	NASDAQ	WIRE	Tue, Sep 9, 2008	17.92	18.55	17.52	17.63
4053	NASDAQ	WIRE	Mon, Sep 8, 2008	18.47	18.69	17.51	17.89
4052	NASDAQ	WIRE	Fri, Sep 5, 2008	17.71	17.99	17.37	17.92
4051	NASDAQ	WIRE	Thu, Sep 4, 2008	17.96	17.97	17.62	17.86
4050	NASDAQ	WIRE	Wed, Sep 3, 2008	18.27	18.34	17.85	18.16
4049	NASDAQ	WIRE	Tue, Sep 2, 2008	19.24	19.24	18.25	18.26
4048	NASDAQ	WIRE	Fri, Aug 29, 2008	19.02	19.42	18.59	19.07
4047	NASDAQ	WIRE	Thu, Aug 28, 2008	19.12	19.28	18.62	19.03
4046	NASDAQ	WIRE	Wed, Aug 27, 2008	18.74	19.34	18.60	19.00
4045	NASDAQ	WIRE	Tue, Aug 26, 2008	18.93	19.43	18.61	18.70
4044	NASDAQ	WIRE	Mon, Aug 25, 2008	19.50	19.50	18.90	18.98
4043	NASDAQ	WIRE	Fri, Aug 22, 2008	19.69	19.98	19.41	19.55
4042	NASDAQ	WIRE	Thu, Aug 21, 2008	18.76	19.81	18.64	19.57
4041	NASDAQ	WIRE	Wed, Aug 20, 2008	19.35	19.54	18.69	18.92
4040	NASDAQ	WIRE	Tue, Aug 19, 2008	19.69	20.05	19.10	19.32
4039	NASDAQ	WIRE	Mon, Aug 18, 2008	20.40	20.44	19.57	19.71
4038	NASDAQ	WIRE	Fri, Aug 15, 2008	20.57	20.97	20.05	20.44
4037	NASDAQ	WIRE	Thu, Aug 14, 2008	20.12	20.53	19.82	20.38
4036	NASDAQ	WIRE	Wed, Aug 13, 2008	19.80	20.43	19.73	20.26
4035	NASDAQ	WIRE	Tue, Aug 12, 2008	20.37	20.78	19.53	19.95
4034	NASDAQ	WIRE	Mon, Aug 11, 2008	19.46	20.74	19.33	20.47
4033	NASDAQ	WIRE	Fri, Aug 8, 2008	18.58	19.64	18.36	19.45
4032	NASDAQ	WIRE	Thu, Aug 7, 2008	18.38	18.65	17.93	18.60
4031	NASDAQ	WIRE	Wed, Aug 6, 2008	17.91	18.59	17.87	18.52
4030	NASDAQ	WIRE	Tue, Aug 5, 2008	18.20	18.63	17.92	18.13
4029	NASDAQ	WIRE	Mon, Aug 4, 2008	18.54	18.94	17.95	17.99
4028	NASDAQ	WIRE	Fri, Aug 1, 2008	18.64	18.84	18.10	18.51
4027	NASDAQ	WIRE	Thu, Jul 31, 2008	18.08	18.98	18.08	18.23
4026	NASDAQ	WIRE	Wed, Jul 30, 2008	18.65	19.07	18.00	18.18
4025	NASDAQ	WIRE	Tue, Jul 29, 2008	18.10	18.66	18.01	18.63
4024	NASDAQ	WIRE	Mon, Jul 28, 2008	18.60	18.69	18.06	18.10
4023	NASDAQ	WIRE	Fri, Jul 25, 2008	18.67	18.76	18.07	18.69
4022	NASDAQ	WIRE	Thu, Jul 24, 2008	18.77	21.43	18.20	18.95
4021	NASDAQ	WIRE	Wed, Jul 23, 2008	22.48	23.11	22.32	22.55
4020	NASDAQ	WIRE	Tue, Jul 22, 2008	21.56	22.84	21.35	22.72
4019	NASDAQ	WIRE	Mon, Jul 21, 2008	22.00	22.38	21.44	22.33
4018	NASDAQ	WIRE	Fri, Jul 18, 2008	21.92	22.41	20.86	21.75
4017	NASDAQ	WIRE	Thu, Jul 17, 2008	21.91	22.06	21.43	22.00
4016	NASDAQ	WIRE	Wed, Jul 16, 2008	21.93	22.07	21.37	22.00
4015	NASDAQ	WIRE	Tue, Jul 15, 2008	22.10	22.16	20.88	21.80
4014	NASDAQ	WIRE	Mon, Jul 14, 2008	22.92	22.93	22.15	22.30
4013	NASDAQ	WIRE	Fri, Jul 11, 2008	22.02	22.82	22.02	22.69
4012	NASDAQ	WIRE	Thu, Jul 10, 2008	21.42	22.53	21.39	22.17
4011	NASDAQ	WIRE	Wed, Jul 9, 2008	21.22	21.99	21.09	21.48
4010	NASDAQ	WIRE	Tue, Jul 8, 2008	20.74	21.26	20.49	21.17
4009	NASDAQ	WIRE	Mon, Jul 7, 2008	20.88	21.37	20.17	20.66
4008	NASDAQ	WIRE	Thu, Jul 3, 2008	21.40	21.47	20.39	21.07
4007	NASDAQ	WIRE	Wed, Jul 2, 2008	21.45	21.89	21.11	21.39
4006	NASDAQ	WIRE	Tue, Jul 1, 2008	20.93	21.60	20.42	21.51
4005	NASDAQ	WIRE	Mon, Jun 30, 2008	21.69	21.73	20.68	21.19
4004	NASDAQ	WIRE	Fri, Jun 27, 2008	20.73	21.73	20.33	21.57
4003	NASDAQ	WIRE	Thu, Jun 26, 2008	21.24	21.65	20.50	20.82
4002	NASDAQ	WIRE	Wed, Jun 25, 2008	22.38	22.38	21.28	21.60
4001	NASDAQ	WIRE	Tue, Jun 24, 2008	21.74	22.08	21.49	21.50
4000	NASDAQ	WIRE	Mon, Jun 23, 2008	22.96	22.99	21.87	21.96
3999	NASDAQ	WIRE	Fri, Jun 20, 2008	22.86	23.29	22.34	22.78
3998	NASDAQ	WIRE	Thu, Jun 19, 2008	22.44	23.13	22.09	22.95
3997	NASDAQ	WIRE	Wed, Jun 18, 2008	21.51	22.60	21.51	22.45
3996	NASDAQ	WIRE	Tue, Jun 17, 2008	21.34	21.79	21.21	21.48
3995	NASDAQ	WIRE	Mon, Jun 16, 2008	21.23	21.84	21.23	21.32
3994	NASDAQ	WIRE	Fri, Jun 13, 2008	21.26	21.71	20.91	21.35
3993	NASDAQ	WIRE	Thu, Jun 12, 2008	21.15	21.89	21.05	21.22
3992	NASDAQ	WIRE	Wed, Jun 11, 2008	21.70	22.15	21.02	21.02
3991	NASDAQ	WIRE	Tue, Jun 10, 2008	21.74	22.63	21.69	21.80
3990	NASDAQ	WIRE	Mon, Jun 9, 2008	21.45	22.08	21.12	21.86
3989	NASDAQ	WIRE	Fri, Jun 6, 2008	21.82	21.99	21.06	21.08
3988	NASDAQ	WIRE	Thu, Jun 5, 2008	22.10	22.48	21.56	22.01
3987	NASDAQ	WIRE	Wed, Jun 4, 2008	21.88	22.45	21.67	22.10
3986	NASDAQ	WIRE	Tue, Jun 3, 2008	22.36	22.95	21.82	22.01
3985	NASDAQ	WIRE	Mon, Jun 2, 2008	22.57	22.71	21.80	22.32
3984	NASDAQ	WIRE	Fri, May 30, 2008	21.91	22.70	21.80	22.65
3983	NASDAQ	WIRE	Thu, May 29, 2008	24.13	24.13	21.40	21.94
3982	NASDAQ	WIRE	Wed, May 28, 2008	24.76	24.91	23.82	24.25
3981	NASDAQ	WIRE	Tue, May 27, 2008	23.92	24.79	23.92	24.71
3980	NASDAQ	WIRE	Fri, May 23, 2008	24.29	24.73	23.66	23.94
3979	NASDAQ	WIRE	Thu, May 22, 2008	24.25	24.82	24.17	24.50
3978	NASDAQ	WIRE	Wed, May 21, 2008	24.26	24.75	23.20	24.09
3977	NASDAQ	WIRE	Tue, May 20, 2008	24.08	24.49	23.86	24.17
3976	NASDAQ	WIRE	Mon, May 19, 2008	23.88	24.44	23.36	24.09
3975	NASDAQ	WIRE	Fri, May 16, 2008	23.97	24.41	22.81	23.79
3974	NASDAQ	WIRE	Thu, May 15, 2008	24.05	24.85	24.01	24.41
3973	NASDAQ	WIRE	Wed, May 14, 2008	24.41	25.22	24.00	24.01
3972	NASDAQ	WIRE	Tue, May 13, 2008	23.30	25.07	23.30	24.46
3971	NASDAQ	WIRE	Mon, May 12, 2008	22.40	22.90	22.08	22.82
3970	NASDAQ	WIRE	Fri, May 9, 2008	22.68	23.17	22.11	22.31
3969	NASDAQ	WIRE	Thu, May 8, 2008	22.55	23.36	22.40	23.00
3968	NASDAQ	WIRE	Wed, May 7, 2008	23.02	23.21	22.45	22.50
3967	NASDAQ	WIRE	Tue, May 6, 2008	22.44	23.09	22.43	22.95
3966	NASDAQ	WIRE	Mon, May 5, 2008	22.39	23.02	22.25	22.62
3965	NASDAQ	WIRE	Fri, May 2, 2008	22.85	23.17	22.28	22.38
3964	NASDAQ	WIRE	Thu, May 1, 2008	22.49	22.88	22.35	22.71
3963	NASDAQ	WIRE	Wed, Apr 30, 2008	23.42	23.87	21.95	22.60
3962	NASDAQ	WIRE	Tue, Apr 29, 2008	22.47	23.97	22.26	23.30
3961	NASDAQ	WIRE	Mon, Apr 28, 2008	22.92	23.32	22.04	22.54
3960	NASDAQ	WIRE	Fri, Apr 25, 2008	22.90	23.84	22.82	23.10
3959	NASDAQ	WIRE	Thu, Apr 24, 2008	22.71	23.08	21.90	22.97
3958	NASDAQ	WIRE	Wed, Apr 23, 2008	19.37	19.37	18.52	18.67
3957	NASDAQ	WIRE	Tue, Apr 22, 2008	19.43	19.75	18.58	19.08
3956	NASDAQ	WIRE	Mon, Apr 21, 2008	19.30	19.88	18.97	19.37
3955	NASDAQ	WIRE	Fri, Apr 18, 2008	19.85	19.96	19.19	19.28
3954	NASDAQ	WIRE	Thu, Apr 17, 2008	18.93	19.65	18.83	19.51
3953	NASDAQ	WIRE	Wed, Apr 16, 2008	18.26	19.00	18.09	18.92
3952	NASDAQ	WIRE	Tue, Apr 15, 2008	18.21	18.25	17.76	18.05
3951	NASDAQ	WIRE	Mon, Apr 14, 2008	18.33	18.34	18.00	18.05
3950	NASDAQ	WIRE	Fri, Apr 11, 2008	18.60	18.60	18.11	18.37
3949	NASDAQ	WIRE	Thu, Apr 10, 2008	18.47	18.86	18.30	18.65
3948	NASDAQ	WIRE	Wed, Apr 9, 2008	18.71	18.73	18.34	18.42
3947	NASDAQ	WIRE	Tue, Apr 8, 2008	18.59	18.87	17.97	18.61
3946	NASDAQ	WIRE	Mon, Apr 7, 2008	18.73	18.93	18.25	18.36
3945	NASDAQ	WIRE	Fri, Apr 4, 2008	18.49	18.88	18.31	18.61
3944	NASDAQ	WIRE	Thu, Apr 3, 2008	18.60	18.82	18.33	18.40
3943	NASDAQ	WIRE	Wed, Apr 2, 2008	18.91	18.91	17.94	18.67
3942	NASDAQ	WIRE	Tue, Apr 1, 2008	18.70	18.79	18.27	18.74
3941	NASDAQ	WIRE	Mon, Mar 31, 2008	18.32	18.55	17.97	18.21
3940	NASDAQ	WIRE	Fri, Mar 28, 2008	18.65	19.25	18.18	18.20
3939	NASDAQ	WIRE	Thu, Mar 27, 2008	18.05	18.49	17.50	18.42
3938	NASDAQ	WIRE	Wed, Mar 26, 2008	17.90	18.11	17.82	17.98
3937	NASDAQ	WIRE	Tue, Mar 25, 2008	17.07	18.08	16.97	17.89
3936	NASDAQ	WIRE	Mon, Mar 24, 2008	16.45	17.12	16.35	17.05
3935	NASDAQ	WIRE	Thu, Mar 20, 2008	16.70	16.91	16.01	16.25
3934	NASDAQ	WIRE	Wed, Mar 19, 2008	16.97	17.00	16.47	16.50
3933	NASDAQ	WIRE	Tue, Mar 18, 2008	16.16	16.95	16.02	16.81
3932	NASDAQ	WIRE	Mon, Mar 17, 2008	15.40	16.13	15.19	15.81
3931	NASDAQ	WIRE	Fri, Mar 14, 2008	16.15	16.17	15.40	15.65
3930	NASDAQ	WIRE	Thu, Mar 13, 2008	15.66	16.25	15.50	15.98
3929	NASDAQ	WIRE	Wed, Mar 12, 2008	16.13	16.29	15.50	15.89
3928	NASDAQ	WIRE	Tue, Mar 11, 2008	15.93	16.13	15.64	16.03
3927	NASDAQ	WIRE	Mon, Mar 10, 2008	15.77	16.09	15.43	15.49
3926	NASDAQ	WIRE	Fri, Mar 7, 2008	15.75	15.98	15.24	15.68
3925	NASDAQ	WIRE	Thu, Mar 6, 2008	16.22	16.22	15.52	15.81
3924	NASDAQ	WIRE	Wed, Mar 5, 2008	16.26	16.46	16.02	16.34
3923	NASDAQ	WIRE	Tue, Mar 4, 2008	16.65	16.70	16.13	16.20
3922	NASDAQ	WIRE	Mon, Mar 3, 2008	16.73	17.51	16.45	16.86
3921	NASDAQ	WIRE	Fri, Feb 29, 2008	16.98	17.17	16.58	16.75
3920	NASDAQ	WIRE	Thu, Feb 28, 2008	17.08	17.50	16.96	17.05
3919	NASDAQ	WIRE	Wed, Feb 27, 2008	17.30	17.70	17.11	17.15
3918	NASDAQ	WIRE	Tue, Feb 26, 2008	17.07	17.93	17.01	17.50
3917	NASDAQ	WIRE	Mon, Feb 25, 2008	17.03	17.26	16.75	17.20
3916	NASDAQ	WIRE	Fri, Feb 22, 2008	17.02	17.16	16.85	17.06
3915	NASDAQ	WIRE	Thu, Feb 21, 2008	17.55	17.55	16.99	17.02
3914	NASDAQ	WIRE	Wed, Feb 20, 2008	17.00	17.76	16.80	17.39
3913	NASDAQ	WIRE	Tue, Feb 19, 2008	17.30	17.31	16.83	17.09
3912	NASDAQ	WIRE	Fri, Feb 15, 2008	16.99	17.15	16.87	17.04
3911	NASDAQ	WIRE	Thu, Feb 14, 2008	17.56	17.56	17.09	17.17
3910	NASDAQ	WIRE	Wed, Feb 13, 2008	17.22	17.64	16.97	17.56
3909	NASDAQ	WIRE	Tue, Feb 12, 2008	16.23	17.07	16.09	17.02
3908	NASDAQ	WIRE	Mon, Feb 11, 2008	15.95	16.33	15.59	16.15
3907	NASDAQ	WIRE	Fri, Feb 8, 2008	16.05	16.37	15.63	15.83
3906	NASDAQ	WIRE	Thu, Feb 7, 2008	16.45	16.45	15.81	16.12
3905	NASDAQ	WIRE	Wed, Feb 6, 2008	15.50	17.27	15.40	16.81
3904	NASDAQ	WIRE	Tue, Feb 5, 2008	16.73	16.99	16.51	16.55
3903	NASDAQ	WIRE	Mon, Feb 4, 2008	17.42	17.55	16.90	17.15
3902	NASDAQ	WIRE	Fri, Feb 1, 2008	16.78	17.70	16.75	17.43
3901	NASDAQ	WIRE	Thu, Jan 31, 2008	15.60	16.77	15.60	16.68
3900	NASDAQ	WIRE	Wed, Jan 30, 2008	15.83	16.94	15.74	15.96
3899	NASDAQ	WIRE	Tue, Jan 29, 2008	15.54	16.20	15.00	15.98
3898	NASDAQ	WIRE	Mon, Jan 28, 2008	16.06	16.14	15.42	15.72
3897	NASDAQ	WIRE	Fri, Jan 25, 2008	16.25	16.65	15.94	16.12
3896	NASDAQ	WIRE	Thu, Jan 24, 2008	15.96	16.16	15.68	16.01
3895	NASDAQ	WIRE	Wed, Jan 23, 2008	14.83	15.99	14.83	15.87
3894	NASDAQ	WIRE	Tue, Jan 22, 2008	14.98	15.85	14.98	15.57
3893	NASDAQ	WIRE	Fri, Jan 18, 2008	15.78	16.22	15.19	15.45
3892	NASDAQ	WIRE	Thu, Jan 17, 2008	16.48	16.51	15.64	15.78
3891	NASDAQ	WIRE	Wed, Jan 16, 2008	15.96	16.87	15.96	16.39
3890	NASDAQ	WIRE	Tue, Jan 15, 2008	16.11	16.58	15.74	15.94
3889	NASDAQ	WIRE	Mon, Jan 14, 2008	15.96	16.54	15.91	16.37
3888	NASDAQ	WIRE	Fri, Jan 11, 2008	16.51	16.70	15.75	15.76
3887	NASDAQ	WIRE	Thu, Jan 10, 2008	15.69	16.80	15.42	16.29
3886	NASDAQ	WIRE	Wed, Jan 9, 2008	15.61	15.99	15.30	15.91
3885	NASDAQ	WIRE	Tue, Jan 8, 2008	15.89	16.30	15.58	15.68
3884	NASDAQ	WIRE	Mon, Jan 7, 2008	15.85	16.17	15.62	15.82
3883	NASDAQ	WIRE	Fri, Jan 4, 2008	15.85	16.05	15.53	15.77
3882	NASDAQ	WIRE	Thu, Jan 3, 2008	15.80	16.32	15.80	15.98
3881	NASDAQ	WIRE	Wed, Jan 2, 2008	15.93	16.15	15.69	15.79
3880	NASDAQ	WIRE	Mon, Dec 31, 2007	16.06	16.74	15.86	15.92
3879	NASDAQ	WIRE	Fri, Dec 28, 2007	16.30	16.53	16.07	16.07
3878	NASDAQ	WIRE	Thu, Dec 27, 2007	16.70	16.95	16.15	16.30
3877	NASDAQ	WIRE	Wed, Dec 26, 2007	16.77	17.05	16.74	16.90
3876	NASDAQ	WIRE	Mon, Dec 24, 2007	16.87	17.04	16.50	16.97
3875	NASDAQ	WIRE	Fri, Dec 21, 2007	16.21	16.88	16.12	16.79
3874	NASDAQ	WIRE	Thu, Dec 20, 2007	15.66	15.98	15.66	15.96
3873	NASDAQ	WIRE	Wed, Dec 19, 2007	16.56	16.61	15.50	15.50
3872	NASDAQ	WIRE	Tue, Dec 18, 2007	16.45	16.64	15.81	16.62
3871	NASDAQ	WIRE	Mon, Dec 17, 2007	16.35	16.49	16.20	16.25
3870	NASDAQ	WIRE	Fri, Dec 14, 2007	16.20	16.80	16.10	16.35
3869	NASDAQ	WIRE	Thu, Dec 13, 2007	16.06	16.56	16.01	16.45
3868	NASDAQ	WIRE	Wed, Dec 12, 2007	17.20	17.36	16.20	16.38
3867	NASDAQ	WIRE	Tue, Dec 11, 2007	17.41	17.53	16.53	16.68
3866	NASDAQ	WIRE	Mon, Dec 10, 2007	17.02	17.40	17.02	17.22
3865	NASDAQ	WIRE	Fri, Dec 7, 2007	17.45	17.60	16.87	17.00
3864	NASDAQ	WIRE	Thu, Dec 6, 2007	16.32	17.39	16.32	17.34
3863	NASDAQ	WIRE	Wed, Dec 5, 2007	16.25	16.51	16.23	16.35
3862	NASDAQ	WIRE	Tue, Dec 4, 2007	16.50	16.69	16.17	16.23
3861	NASDAQ	WIRE	Mon, Dec 3, 2007	17.02	17.09	16.36	16.60
3860	NASDAQ	WIRE	Fri, Nov 30, 2007	18.06	18.21	17.05	17.10
3859	NASDAQ	WIRE	Thu, Nov 29, 2007	17.77	18.25	17.68	17.68
3858	NASDAQ	WIRE	Wed, Nov 28, 2007	16.37	17.78	16.37	17.77
3857	NASDAQ	WIRE	Tue, Nov 27, 2007	16.25	16.57	16.10	16.25
3856	NASDAQ	WIRE	Mon, Nov 26, 2007	17.01	17.17	16.25	16.31
3855	NASDAQ	WIRE	Fri, Nov 23, 2007	16.96	17.18	16.80	17.02
3854	NASDAQ	WIRE	Wed, Nov 21, 2007	17.18	17.23	16.71	16.76
3853	NASDAQ	WIRE	Tue, Nov 20, 2007	17.24	17.69	16.92	17.26
3852	NASDAQ	WIRE	Mon, Nov 19, 2007	17.70	17.70	17.10	17.30
3851	NASDAQ	WIRE	Fri, Nov 16, 2007	18.48	18.71	17.51	17.81
3850	NASDAQ	WIRE	Thu, Nov 15, 2007	19.00	19.30	18.37	18.43
3849	NASDAQ	WIRE	Wed, Nov 14, 2007	19.54	19.60	19.13	19.18
3848	NASDAQ	WIRE	Tue, Nov 13, 2007	19.34	19.50	19.20	19.39
3847	NASDAQ	WIRE	Mon, Nov 12, 2007	19.34	19.67	19.01	19.08
3846	NASDAQ	WIRE	Fri, Nov 9, 2007	19.27	19.53	18.97	19.31
3845	NASDAQ	WIRE	Thu, Nov 8, 2007	19.67	19.67	19.32	19.61
3844	NASDAQ	WIRE	Wed, Nov 7, 2007	19.50	19.99	19.44	19.57
3843	NASDAQ	WIRE	Tue, Nov 6, 2007	20.03	20.06	19.75	19.94
3842	NASDAQ	WIRE	Mon, Nov 5, 2007	19.70	20.22	19.64	20.01
3841	NASDAQ	WIRE	Fri, Nov 2, 2007	20.36	20.36	19.92	19.95
3840	NASDAQ	WIRE	Thu, Nov 1, 2007	20.75	20.81	20.13	20.17
3839	NASDAQ	WIRE	Wed, Oct 31, 2007	20.82	21.00	20.55	21.00
3838	NASDAQ	WIRE	Tue, Oct 30, 2007	20.51	20.90	20.45	20.65
3837	NASDAQ	WIRE	Mon, Oct 29, 2007	20.58	21.12	20.50	20.70
3836	NASDAQ	WIRE	Fri, Oct 26, 2007	21.50	21.50	20.49	20.55
3835	NASDAQ	WIRE	Thu, Oct 25, 2007	20.92	21.45	20.84	21.21
3834	NASDAQ	WIRE	Wed, Oct 24, 2007	21.00	21.10	20.11	20.92
3833	NASDAQ	WIRE	Tue, Oct 23, 2007	22.60	23.67	22.60	23.15
3832	NASDAQ	WIRE	Mon, Oct 22, 2007	22.00	22.80	21.59	22.44
3831	NASDAQ	WIRE	Fri, Oct 19, 2007	23.31	23.40	22.50	22.50
3830	NASDAQ	WIRE	Thu, Oct 18, 2007	24.06	24.30	23.28	23.34
3829	NASDAQ	WIRE	Wed, Oct 17, 2007	24.38	24.79	23.70	24.16
3828	NASDAQ	WIRE	Tue, Oct 16, 2007	24.34	24.67	24.20	24.20
3827	NASDAQ	WIRE	Mon, Oct 15, 2007	25.25	25.63	24.28	24.34
3826	NASDAQ	WIRE	Fri, Oct 12, 2007	25.55	25.82	25.23	25.27
3825	NASDAQ	WIRE	Thu, Oct 11, 2007	26.18	26.19	25.54	25.54
3824	NASDAQ	WIRE	Wed, Oct 10, 2007	26.00	26.34	25.86	26.05
3823	NASDAQ	WIRE	Tue, Oct 9, 2007	26.23	26.62	25.91	26.37
3822	NASDAQ	WIRE	Mon, Oct 8, 2007	26.31	26.45	25.88	26.21
3821	NASDAQ	WIRE	Fri, Oct 5, 2007	26.70	26.70	26.06	26.45
3820	NASDAQ	WIRE	Thu, Oct 4, 2007	26.22	26.77	26.07	26.51
3819	NASDAQ	WIRE	Wed, Oct 3, 2007	26.72	26.72	25.90	26.16
3818	NASDAQ	WIRE	Tue, Oct 2, 2007	26.10	26.98	25.81	26.93
3817	NASDAQ	WIRE	Mon, Oct 1, 2007	25.00	26.46	25.00	26.17
3816	NASDAQ	WIRE	Fri, Sep 28, 2007	25.75	25.89	25.13	25.13
3815	NASDAQ	WIRE	Thu, Sep 27, 2007	25.72	25.77	25.34	25.67
3814	NASDAQ	WIRE	Wed, Sep 26, 2007	25.46	25.80	25.27	25.50
3813	NASDAQ	WIRE	Tue, Sep 25, 2007	25.25	25.46	25.06	25.24
3812	NASDAQ	WIRE	Mon, Sep 24, 2007	25.42	25.92	25.17	25.51
3811	NASDAQ	WIRE	Fri, Sep 21, 2007	25.60	25.88	25.24	25.37
3810	NASDAQ	WIRE	Thu, Sep 20, 2007	25.75	26.16	25.18	25.37
3809	NASDAQ	WIRE	Wed, Sep 19, 2007	25.80	27.24	25.57	25.78
3808	NASDAQ	WIRE	Tue, Sep 18, 2007	24.44	25.67	24.12	25.65
3807	NASDAQ	WIRE	Mon, Sep 17, 2007	24.05	24.46	23.75	24.26
3806	NASDAQ	WIRE	Fri, Sep 14, 2007	24.05	24.76	24.05	24.12
3805	NASDAQ	WIRE	Thu, Sep 13, 2007	24.28	24.48	23.97	24.30
3804	NASDAQ	WIRE	Wed, Sep 12, 2007	24.64	24.87	24.05	24.08
3803	NASDAQ	WIRE	Tue, Sep 11, 2007	23.99	24.76	23.85	24.67
3802	NASDAQ	WIRE	Mon, Sep 10, 2007	24.50	24.67	23.48	23.88
3801	NASDAQ	WIRE	Fri, Sep 7, 2007	25.32	25.52	24.30	24.39
3800	NASDAQ	WIRE	Thu, Sep 6, 2007	26.35	27.14	25.50	25.55
3799	NASDAQ	WIRE	Wed, Sep 5, 2007	26.22	26.39	26.00	26.34
3798	NASDAQ	WIRE	Tue, Sep 4, 2007	25.94	26.75	25.75	26.47
3797	NASDAQ	WIRE	Fri, Aug 31, 2007	25.32	26.08	25.24	26.00
3796	NASDAQ	WIRE	Thu, Aug 30, 2007	24.78	25.37	24.69	24.88
3795	NASDAQ	WIRE	Wed, Aug 29, 2007	24.17	25.33	24.14	25.04
3794	NASDAQ	WIRE	Tue, Aug 28, 2007	25.20	25.24	24.00	24.13
3793	NASDAQ	WIRE	Mon, Aug 27, 2007	25.59	25.83	24.94	25.27
3792	NASDAQ	WIRE	Fri, Aug 24, 2007	24.90	25.87	24.64	25.77
3791	NASDAQ	WIRE	Thu, Aug 23, 2007	25.97	26.03	24.89	24.93
3790	NASDAQ	WIRE	Wed, Aug 22, 2007	24.67	25.73	24.29	25.54
3789	NASDAQ	WIRE	Tue, Aug 21, 2007	23.88	24.71	23.88	24.46
3788	NASDAQ	WIRE	Mon, Aug 20, 2007	23.50	24.41	23.28	24.30
3787	NASDAQ	WIRE	Fri, Aug 17, 2007	23.45	24.45	22.54	23.50
3786	NASDAQ	WIRE	Thu, Aug 16, 2007	24.10	24.18	20.70	22.25
3785	NASDAQ	WIRE	Wed, Aug 15, 2007	25.14	25.60	24.05	24.14
3784	NASDAQ	WIRE	Tue, Aug 14, 2007	26.35	26.59	25.20	25.24
3783	NASDAQ	WIRE	Mon, Aug 13, 2007	25.89	27.19	25.62	26.35
3782	NASDAQ	WIRE	Fri, Aug 10, 2007	24.27	26.39	24.00	25.73
3781	NASDAQ	WIRE	Thu, Aug 9, 2007	25.15	25.15	24.28	24.74
3780	NASDAQ	WIRE	Wed, Aug 8, 2007	25.46	25.84	24.51	25.53
3779	NASDAQ	WIRE	Tue, Aug 7, 2007	25.86	25.95	24.65	25.18
3778	NASDAQ	WIRE	Mon, Aug 6, 2007	25.99	26.67	25.12	26.22
3777	NASDAQ	WIRE	Fri, Aug 3, 2007	27.52	28.22	25.50	26.21
3776	NASDAQ	WIRE	Thu, Aug 2, 2007	29.86	29.86	26.94	27.86
3775	NASDAQ	WIRE	Wed, Aug 1, 2007	30.29	30.67	29.16	29.91
3774	NASDAQ	WIRE	Tue, Jul 31, 2007	30.93	31.43	30.52	30.55
3773	NASDAQ	WIRE	Mon, Jul 30, 2007	30.38	30.97	30.00	30.74
3772	NASDAQ	WIRE	Fri, Jul 27, 2007	30.00	31.07	29.58	30.05
3771	NASDAQ	WIRE	Thu, Jul 26, 2007	31.27	31.27	29.21	30.25
3770	NASDAQ	WIRE	Wed, Jul 25, 2007	31.00	32.23	30.51	31.92
3769	NASDAQ	WIRE	Tue, Jul 24, 2007	29.95	30.19	29.23	29.45
3768	NASDAQ	WIRE	Mon, Jul 23, 2007	30.00	30.39	29.35	29.58
3767	NASDAQ	WIRE	Fri, Jul 20, 2007	30.60	30.67	29.69	29.79
3766	NASDAQ	WIRE	Thu, Jul 19, 2007	30.78	31.09	30.65	30.67
3765	NASDAQ	WIRE	Wed, Jul 18, 2007	30.83	30.85	30.19	30.68
3764	NASDAQ	WIRE	Tue, Jul 17, 2007	31.10	31.52	30.84	30.86
3763	NASDAQ	WIRE	Mon, Jul 16, 2007	31.15	31.58	30.96	31.14
3762	NASDAQ	WIRE	Fri, Jul 13, 2007	30.76	31.78	30.60	31.18
3761	NASDAQ	WIRE	Thu, Jul 12, 2007	29.95	30.97	29.93	30.77
3760	NASDAQ	WIRE	Wed, Jul 11, 2007	29.76	30.09	29.62	29.88
3759	NASDAQ	WIRE	Tue, Jul 10, 2007	30.22	30.29	29.68	29.75
3758	NASDAQ	WIRE	Mon, Jul 9, 2007	30.01	30.56	29.95	30.21
3757	NASDAQ	WIRE	Fri, Jul 6, 2007	29.75	30.54	29.75	30.38
3756	NASDAQ	WIRE	Thu, Jul 5, 2007	29.84	29.93	29.18	29.63
3755	NASDAQ	WIRE	Tue, Jul 3, 2007	29.75	30.00	29.75	29.97
3754	NASDAQ	WIRE	Mon, Jul 2, 2007	29.44	30.08	29.29	29.75
3753	NASDAQ	WIRE	Fri, Jun 29, 2007	29.59	30.07	29.21	29.44
3752	NASDAQ	WIRE	Thu, Jun 28, 2007	30.06	30.54	29.56	29.60
3751	NASDAQ	WIRE	Wed, Jun 27, 2007	29.51	30.26	29.51	30.20
3750	NASDAQ	WIRE	Tue, Jun 26, 2007	30.95	31.00	29.62	30.00
3749	NASDAQ	WIRE	Mon, Jun 25, 2007	30.50	31.94	30.50	30.75
3748	NASDAQ	WIRE	Fri, Jun 22, 2007	30.89	30.89	30.00	30.48
3747	NASDAQ	WIRE	Thu, Jun 21, 2007	30.56	31.32	30.30	30.98
3746	NASDAQ	WIRE	Wed, Jun 20, 2007	30.28	31.85	30.15	30.62
3745	NASDAQ	WIRE	Tue, Jun 19, 2007	29.49	30.24	29.47	30.14
3744	NASDAQ	WIRE	Mon, Jun 18, 2007	30.09	30.09	29.30	29.80
3743	NASDAQ	WIRE	Fri, Jun 15, 2007	30.12	30.15	29.81	30.00
3742	NASDAQ	WIRE	Thu, Jun 14, 2007	29.82	30.05	29.60	29.69
3741	NASDAQ	WIRE	Wed, Jun 13, 2007	29.33	29.94	29.23	29.80
3740	NASDAQ	WIRE	Tue, Jun 12, 2007	29.43	29.91	29.06	29.28
3739	NASDAQ	WIRE	Mon, Jun 11, 2007	29.19	30.01	29.07	29.62
3738	NASDAQ	WIRE	Fri, Jun 8, 2007	29.22	29.48	28.70	29.39
3737	NASDAQ	WIRE	Thu, Jun 7, 2007	29.45	29.75	29.23	29.32
3736	NASDAQ	WIRE	Wed, Jun 6, 2007	29.10	29.63	28.74	29.57
3735	NASDAQ	WIRE	Tue, Jun 5, 2007	29.33	29.57	29.22	29.39
3734	NASDAQ	WIRE	Mon, Jun 4, 2007	29.72	29.73	29.31	29.42
3733	NASDAQ	WIRE	Fri, Jun 1, 2007	29.14	30.43	28.99	29.82
3732	NASDAQ	WIRE	Thu, May 31, 2007	28.93	29.14	28.70	29.05
3731	NASDAQ	WIRE	Wed, May 30, 2007	28.70	29.11	28.55	28.98
3730	NASDAQ	WIRE	Tue, May 29, 2007	29.25	29.44	28.53	28.97
3729	NASDAQ	WIRE	Fri, May 25, 2007	28.55	29.29	28.54	29.26
3728	NASDAQ	WIRE	Thu, May 24, 2007	29.01	29.63	28.16	28.46
3727	NASDAQ	WIRE	Wed, May 23, 2007	29.00	29.60	28.88	29.10
3726	NASDAQ	WIRE	Tue, May 22, 2007	29.29	29.29	28.72	29.01
3725	NASDAQ	WIRE	Mon, May 21, 2007	28.90	29.70	28.64	29.13
3724	NASDAQ	WIRE	Fri, May 18, 2007	28.30	28.92	28.25	28.64
3723	NASDAQ	WIRE	Thu, May 17, 2007	28.70	28.73	28.10	28.24
3722	NASDAQ	WIRE	Wed, May 16, 2007	28.53	28.80	28.00	28.71
3721	NASDAQ	WIRE	Tue, May 15, 2007	28.96	29.14	28.45	28.50
3720	NASDAQ	WIRE	Mon, May 14, 2007	29.47	29.63	28.93	29.04
3719	NASDAQ	WIRE	Fri, May 11, 2007	29.25	29.91	29.01	29.51
3718	NASDAQ	WIRE	Thu, May 10, 2007	30.39	30.39	29.13	29.19
3717	NASDAQ	WIRE	Wed, May 9, 2007	30.75	31.25	30.14	30.53
3716	NASDAQ	WIRE	Tue, May 8, 2007	29.41	30.99	29.00	30.99
3715	NASDAQ	WIRE	Mon, May 7, 2007	29.59	29.82	29.25	29.44
3714	NASDAQ	WIRE	Fri, May 4, 2007	29.22	29.72	29.00	29.65
3713	NASDAQ	WIRE	Thu, May 3, 2007	28.50	29.25	28.16	28.93
3712	NASDAQ	WIRE	Wed, May 2, 2007	27.53	28.68	27.53	28.16
3711	NASDAQ	WIRE	Tue, May 1, 2007	27.61	27.80	27.11	27.56
3710	NASDAQ	WIRE	Mon, Apr 30, 2007	27.99	28.37	27.56	27.70
3709	NASDAQ	WIRE	Fri, Apr 27, 2007	28.04	28.40	27.00	27.94
3708	NASDAQ	WIRE	Thu, Apr 26, 2007	27.44	28.50	27.10	28.39
3707	NASDAQ	WIRE	Wed, Apr 25, 2007	24.45	27.90	24.32	27.50
3706	NASDAQ	WIRE	Tue, Apr 24, 2007	25.27	25.36	24.72	24.95
3705	NASDAQ	WIRE	Mon, Apr 23, 2007	25.30	25.40	25.09	25.18
3704	NASDAQ	WIRE	Fri, Apr 20, 2007	25.63	25.63	25.10	25.30
3703	NASDAQ	WIRE	Thu, Apr 19, 2007	25.21	25.35	24.80	25.22
3702	NASDAQ	WIRE	Wed, Apr 18, 2007	25.42	25.73	25.24	25.39
3701	NASDAQ	WIRE	Tue, Apr 17, 2007	25.01	25.98	24.97	25.64
3700	NASDAQ	WIRE	Mon, Apr 16, 2007	24.88	25.16	24.88	25.09
3699	NASDAQ	WIRE	Fri, Apr 13, 2007	24.92	25.20	24.79	24.84
3698	NASDAQ	WIRE	Thu, Apr 12, 2007	24.81	25.06	24.75	25.01
3697	NASDAQ	WIRE	Wed, Apr 11, 2007	25.10	25.59	24.86	25.05
3696	NASDAQ	WIRE	Tue, Apr 10, 2007	24.79	25.24	24.75	25.18
3695	NASDAQ	WIRE	Mon, Apr 9, 2007	25.50	25.72	24.61	24.64
3694	NASDAQ	WIRE	Thu, Apr 5, 2007	25.20	25.81	25.11	25.29
3693	NASDAQ	WIRE	Wed, Apr 4, 2007	25.29	25.37	24.91	25.17
3692	NASDAQ	WIRE	Tue, Apr 3, 2007	25.32	25.47	24.83	25.20
3691	NASDAQ	WIRE	Mon, Apr 2, 2007	25.11	25.36	24.76	25.17
3690	NASDAQ	WIRE	Fri, Mar 30, 2007	25.49	26.14	24.91	25.32
3689	NASDAQ	WIRE	Thu, Mar 29, 2007	25.73	25.85	25.19	25.52
3688	NASDAQ	WIRE	Wed, Mar 28, 2007	25.60	25.78	25.40	25.51
3687	NASDAQ	WIRE	Tue, Mar 27, 2007	25.86	26.25	25.54	25.60
3686	NASDAQ	WIRE	Mon, Mar 26, 2007	26.30	26.50	25.76	25.89
3685	NASDAQ	WIRE	Fri, Mar 23, 2007	26.20	26.54	25.99	26.25
3684	NASDAQ	WIRE	Thu, Mar 22, 2007	26.35	26.45	26.00	26.20
3683	NASDAQ	WIRE	Wed, Mar 21, 2007	25.66	26.34	25.35	26.23
3682	NASDAQ	WIRE	Tue, Mar 20, 2007	25.00	25.85	24.50	25.67
3681	NASDAQ	WIRE	Mon, Mar 19, 2007	24.54	25.18	24.54	24.90
3680	NASDAQ	WIRE	Fri, Mar 16, 2007	24.72	24.95	24.20	24.41
3679	NASDAQ	WIRE	Thu, Mar 15, 2007	24.09	25.50	24.00	24.72
3678	NASDAQ	WIRE	Wed, Mar 14, 2007	23.88	24.15	23.10	24.00
3677	NASDAQ	WIRE	Tue, Mar 13, 2007	24.02	24.17	23.56	23.75
3676	NASDAQ	WIRE	Mon, Mar 12, 2007	24.00	24.25	24.00	24.04
3675	NASDAQ	WIRE	Fri, Mar 9, 2007	24.26	24.26	23.93	23.99
3674	NASDAQ	WIRE	Thu, Mar 8, 2007	24.24	24.39	23.91	23.98
3673	NASDAQ	WIRE	Wed, Mar 7, 2007	24.13	24.46	23.89	23.95
3672	NASDAQ	WIRE	Tue, Mar 6, 2007	24.13	24.52	23.95	24.10
3671	NASDAQ	WIRE	Mon, Mar 5, 2007	24.36	24.48	23.80	23.96
3670	NASDAQ	WIRE	Fri, Mar 2, 2007	25.01	25.35	24.51	24.67
3669	NASDAQ	WIRE	Thu, Mar 1, 2007	25.43	25.50	24.75	25.15
3668	NASDAQ	WIRE	Wed, Feb 28, 2007	26.00	26.70	25.50	25.96
3667	NASDAQ	WIRE	Tue, Feb 27, 2007	26.36	26.41	25.15	25.75
3666	NASDAQ	WIRE	Mon, Feb 26, 2007	27.90	27.95	26.96	27.03
3665	NASDAQ	WIRE	Fri, Feb 23, 2007	26.77	28.88	26.15	27.45
3664	NASDAQ	WIRE	Thu, Feb 22, 2007	24.23	27.03	24.02	26.81
3663	NASDAQ	WIRE	Wed, Feb 21, 2007	23.79	24.31	23.73	24.26
3662	NASDAQ	WIRE	Tue, Feb 20, 2007	24.31	24.31	23.60	23.94
3661	NASDAQ	WIRE	Fri, Feb 16, 2007	24.25	24.25	23.88	23.98
3660	NASDAQ	WIRE	Thu, Feb 15, 2007	24.25	24.60	24.10	24.25
3659	NASDAQ	WIRE	Wed, Feb 14, 2007	24.08	24.43	23.86	24.23
3658	NASDAQ	WIRE	Tue, Feb 13, 2007	23.58	24.00	23.53	23.92
3657	NASDAQ	WIRE	Mon, Feb 12, 2007	23.12	23.58	23.12	23.50
3656	NASDAQ	WIRE	Fri, Feb 9, 2007	23.42	23.60	23.27	23.53
3655	NASDAQ	WIRE	Thu, Feb 8, 2007	23.25	23.65	22.75	23.42
3654	NASDAQ	WIRE	Wed, Feb 7, 2007	21.37	23.39	21.30	23.23
3653	NASDAQ	WIRE	Tue, Feb 6, 2007	23.64	23.86	23.00	23.50
3652	NASDAQ	WIRE	Mon, Feb 5, 2007	23.75	23.95	23.55	23.70
3651	NASDAQ	WIRE	Fri, Feb 2, 2007	23.80	24.05	23.48	23.75
3650	NASDAQ	WIRE	Thu, Feb 1, 2007	24.05	24.07	23.72	23.89
3649	NASDAQ	WIRE	Wed, Jan 31, 2007	23.79	24.08	23.41	23.76
3648	NASDAQ	WIRE	Tue, Jan 30, 2007	23.50	24.22	23.50	23.73
3647	NASDAQ	WIRE	Mon, Jan 29, 2007	23.50	23.58	22.96	23.36
3646	NASDAQ	WIRE	Fri, Jan 26, 2007	22.96	23.64	22.76	23.21
3645	NASDAQ	WIRE	Thu, Jan 25, 2007	23.50	23.95	22.97	23.00
3644	NASDAQ	WIRE	Wed, Jan 24, 2007	22.10	24.00	22.10	23.73
3643	NASDAQ	WIRE	Tue, Jan 23, 2007	21.44	22.10	21.37	21.75
3642	NASDAQ	WIRE	Mon, Jan 22, 2007	21.35	21.39	21.10	21.18
3641	NASDAQ	WIRE	Fri, Jan 19, 2007	21.20	21.43	21.11	21.27
3640	NASDAQ	WIRE	Thu, Jan 18, 2007	21.24	21.56	21.11	21.17
3639	NASDAQ	WIRE	Wed, Jan 17, 2007	21.25	21.47	21.16	21.19
3638	NASDAQ	WIRE	Tue, Jan 16, 2007	21.69	21.69	21.06	21.16
3637	NASDAQ	WIRE	Fri, Jan 12, 2007	21.49	21.78	21.29	21.69
3636	NASDAQ	WIRE	Thu, Jan 11, 2007	21.53	21.80	21.35	21.57
3635	NASDAQ	WIRE	Wed, Jan 10, 2007	21.76	21.84	21.20	21.53
3634	NASDAQ	WIRE	Tue, Jan 9, 2007	21.47	21.89	21.24	21.76
3633	NASDAQ	WIRE	Mon, Jan 8, 2007	22.25	22.48	21.42	21.59
3632	NASDAQ	WIRE	Fri, Jan 5, 2007	21.72	21.76	21.10	21.35
3631	NASDAQ	WIRE	Thu, Jan 4, 2007	21.90	22.03	21.71	21.84
3630	NASDAQ	WIRE	Wed, Jan 3, 2007	22.00	22.27	21.69	22.00
3629	NASDAQ	WIRE	Fri, Dec 29, 2006	22.33	22.63	21.95	22.01
3628	NASDAQ	WIRE	Thu, Dec 28, 2006	22.18	22.46	22.07	22.28
3627	NASDAQ	WIRE	Wed, Dec 27, 2006	21.99	22.45	21.55	22.18
3626	NASDAQ	WIRE	Tue, Dec 26, 2006	21.61	22.00	21.61	21.95
3625	NASDAQ	WIRE	Fri, Dec 22, 2006	21.92	22.09	21.80	21.91
3624	NASDAQ	WIRE	Thu, Dec 21, 2006	21.87	22.15	21.63	21.93
3623	NASDAQ	WIRE	Wed, Dec 20, 2006	21.92	22.59	21.82	21.87
3622	NASDAQ	WIRE	Tue, Dec 19, 2006	21.64	22.20	21.55	21.87
3621	NASDAQ	WIRE	Mon, Dec 18, 2006	23.15	23.23	21.53	22.01
3620	NASDAQ	WIRE	Fri, Dec 15, 2006	23.44	23.44	22.80	22.98
3619	NASDAQ	WIRE	Thu, Dec 14, 2006	24.04	24.07	22.99	23.29
3618	NASDAQ	WIRE	Wed, Dec 13, 2006	24.45	24.78	23.91	23.97
3617	NASDAQ	WIRE	Tue, Dec 12, 2006	24.91	24.91	24.36	24.46
3616	NASDAQ	WIRE	Mon, Dec 11, 2006	25.39	25.39	24.72	25.05
3615	NASDAQ	WIRE	Fri, Dec 8, 2006	24.61	25.68	24.50	25.11
3614	NASDAQ	WIRE	Thu, Dec 7, 2006	25.00	25.25	24.60	24.80
3613	NASDAQ	WIRE	Wed, Dec 6, 2006	24.38	25.45	24.27	25.16
3612	NASDAQ	WIRE	Tue, Dec 5, 2006	24.60	24.86	23.87	24.60
3611	NASDAQ	WIRE	Mon, Dec 4, 2006	24.46	24.93	24.37	24.71
3610	NASDAQ	WIRE	Fri, Dec 1, 2006	24.73	25.25	24.18	25.15
3609	NASDAQ	WIRE	Thu, Nov 30, 2006	23.27	24.97	23.22	24.66
3608	NASDAQ	WIRE	Wed, Nov 29, 2006	24.36	24.60	23.49	23.68
3607	NASDAQ	WIRE	Tue, Nov 28, 2006	23.79	24.50	23.67	24.12
3606	NASDAQ	WIRE	Mon, Nov 27, 2006	25.65	25.70	23.97	24.01
3605	NASDAQ	WIRE	Fri, Nov 24, 2006	25.03	25.70	25.00	25.24
3604	NASDAQ	WIRE	Wed, Nov 22, 2006	25.70	26.24	25.00	25.14
3603	NASDAQ	WIRE	Tue, Nov 21, 2006	24.20	25.54	23.75	25.40
3602	NASDAQ	WIRE	Mon, Nov 20, 2006	24.11	24.27	23.53	23.80
3601	NASDAQ	WIRE	Fri, Nov 17, 2006	23.80	24.01	23.25	23.32
3600	NASDAQ	WIRE	Thu, Nov 16, 2006	25.00	25.02	23.80	23.97
3599	NASDAQ	WIRE	Wed, Nov 15, 2006	24.43	24.88	24.12	24.55
3598	NASDAQ	WIRE	Tue, Nov 14, 2006	23.74	24.48	23.20	23.99
3597	NASDAQ	WIRE	Mon, Nov 13, 2006	23.11	24.29	23.10	23.55
3596	NASDAQ	WIRE	Fri, Nov 10, 2006	24.41	24.48	23.35	23.45
3595	NASDAQ	WIRE	Thu, Nov 9, 2006	24.50	25.24	24.16	24.48
3594	NASDAQ	WIRE	Wed, Nov 8, 2006	24.90	25.05	24.51	24.65
3593	NASDAQ	WIRE	Tue, Nov 7, 2006	25.57	26.09	24.94	25.21
3592	NASDAQ	WIRE	Mon, Nov 6, 2006	25.75	26.48	25.63	25.64
3591	NASDAQ	WIRE	Fri, Nov 3, 2006	25.71	26.22	25.31	25.67
3590	NASDAQ	WIRE	Thu, Nov 2, 2006	25.98	26.44	25.59	25.70
3589	NASDAQ	WIRE	Wed, Nov 1, 2006	26.66	27.08	25.87	25.93
3588	NASDAQ	WIRE	Tue, Oct 31, 2006	27.18	27.79	26.56	26.88
3587	NASDAQ	WIRE	Mon, Oct 30, 2006	30.03	30.15	27.61	27.90
3586	NASDAQ	WIRE	Fri, Oct 27, 2006	31.30	31.47	29.85	30.04
3585	NASDAQ	WIRE	Thu, Oct 26, 2006	31.28	31.90	31.22	31.26
3584	NASDAQ	WIRE	Wed, Oct 25, 2006	33.05	33.05	30.03	31.23
3583	NASDAQ	WIRE	Tue, Oct 24, 2006	35.05	36.37	34.92	36.06
3582	NASDAQ	WIRE	Mon, Oct 23, 2006	35.00	35.65	34.45	35.08
3581	NASDAQ	WIRE	Fri, Oct 20, 2006	35.73	35.74	34.74	34.93
3580	NASDAQ	WIRE	Thu, Oct 19, 2006	35.56	36.60	35.11	35.55
3579	NASDAQ	WIRE	Wed, Oct 18, 2006	37.00	37.45	35.64	35.66
3578	NASDAQ	WIRE	Tue, Oct 17, 2006	35.87	37.39	35.81	36.84
3577	NASDAQ	WIRE	Mon, Oct 16, 2006	34.03	36.80	34.03	36.57
3576	NASDAQ	WIRE	Fri, Oct 13, 2006	34.14	34.59	33.67	34.25
3575	NASDAQ	WIRE	Thu, Oct 12, 2006	33.20	34.27	33.05	34.22
3574	NASDAQ	WIRE	Wed, Oct 11, 2006	34.33	34.33	33.00	33.36
3573	NASDAQ	WIRE	Tue, Oct 10, 2006	34.33	34.84	33.83	34.22
3572	NASDAQ	WIRE	Mon, Oct 9, 2006	34.00	34.63	33.45	34.06
3571	NASDAQ	WIRE	Fri, Oct 6, 2006	33.52	34.75	33.15	33.98
3570	NASDAQ	WIRE	Thu, Oct 5, 2006	33.75	34.44	33.55	34.08
3569	NASDAQ	WIRE	Wed, Oct 4, 2006	32.52	33.91	31.66	33.75
3568	NASDAQ	WIRE	Tue, Oct 3, 2006	33.42	33.42	32.07	32.72
3567	NASDAQ	WIRE	Mon, Oct 2, 2006	35.20	35.28	33.68	33.82
3566	NASDAQ	WIRE	Fri, Sep 29, 2006	35.69	35.87	35.00	35.29
3565	NASDAQ	WIRE	Thu, Sep 28, 2006	36.10	36.48	35.45	35.56
3564	NASDAQ	WIRE	Wed, Sep 27, 2006	35.50	36.16	34.74	36.10
3563	NASDAQ	WIRE	Tue, Sep 26, 2006	35.50	35.89	35.30	35.68
3562	NASDAQ	WIRE	Mon, Sep 25, 2006	36.61	37.28	35.12	35.44
3561	NASDAQ	WIRE	Fri, Sep 22, 2006	37.00	37.38	36.00	36.34
3560	NASDAQ	WIRE	Thu, Sep 21, 2006	38.80	38.80	36.75	37.15
3559	NASDAQ	WIRE	Wed, Sep 20, 2006	38.00	38.80	37.32	38.45
3558	NASDAQ	WIRE	Tue, Sep 19, 2006	37.18	38.50	36.25	38.05
3557	NASDAQ	WIRE	Mon, Sep 18, 2006	35.73	37.63	34.98	37.51
3556	NASDAQ	WIRE	Fri, Sep 15, 2006	35.49	35.78	34.90	35.33
3555	NASDAQ	WIRE	Thu, Sep 14, 2006	35.21	35.91	34.90	35.05
3554	NASDAQ	WIRE	Wed, Sep 13, 2006	33.94	35.37	33.82	35.20
3553	NASDAQ	WIRE	Tue, Sep 12, 2006	34.43	34.66	33.50	33.78
3552	NASDAQ	WIRE	Mon, Sep 11, 2006	36.24	36.24	33.78	34.03
3551	NASDAQ	WIRE	Fri, Sep 8, 2006	38.25	38.39	36.52	36.63
3550	NASDAQ	WIRE	Thu, Sep 7, 2006	38.00	38.75	37.10	37.90
3549	NASDAQ	WIRE	Wed, Sep 6, 2006	39.82	39.82	38.20	38.45
3548	NASDAQ	WIRE	Tue, Sep 5, 2006	39.72	39.96	38.23	39.75
3547	NASDAQ	WIRE	Fri, Sep 1, 2006	37.84	39.14	37.57	37.95
3546	NASDAQ	WIRE	Thu, Aug 31, 2006	36.83	37.79	36.50	37.56
3545	NASDAQ	WIRE	Wed, Aug 30, 2006	35.80	36.56	35.55	36.53
3544	NASDAQ	WIRE	Tue, Aug 29, 2006	35.25	35.84	34.50	35.58
3543	NASDAQ	WIRE	Mon, Aug 28, 2006	35.06	35.73	35.01	35.12
3542	NASDAQ	WIRE	Fri, Aug 25, 2006	35.45	35.85	35.05	35.57
3541	NASDAQ	WIRE	Thu, Aug 24, 2006	35.37	35.75	34.95	35.43
3540	NASDAQ	WIRE	Wed, Aug 23, 2006	35.92	36.20	34.82	35.02
3539	NASDAQ	WIRE	Tue, Aug 22, 2006	35.02	35.98	35.00	35.82
3538	NASDAQ	WIRE	Mon, Aug 21, 2006	35.97	36.35	34.75	34.94
3537	NASDAQ	WIRE	Fri, Aug 18, 2006	35.31	35.90	35.00	35.84
3536	NASDAQ	WIRE	Thu, Aug 17, 2006	35.77	36.44	34.56	35.08
3535	NASDAQ	WIRE	Wed, Aug 16, 2006	36.40	36.70	35.69	36.13
3534	NASDAQ	WIRE	Tue, Aug 15, 2006	35.86	36.74	35.61	36.38
3533	NASDAQ	WIRE	Mon, Aug 14, 2006	35.10	35.99	34.77	35.30
3532	NASDAQ	WIRE	Fri, Aug 11, 2006	35.05	35.35	34.54	34.75
3531	NASDAQ	WIRE	Thu, Aug 10, 2006	34.45	35.64	34.05	35.24
3530	NASDAQ	WIRE	Wed, Aug 9, 2006	36.80	36.84	34.35	34.44
3529	NASDAQ	WIRE	Tue, Aug 8, 2006	36.50	36.78	36.00	36.26
3528	NASDAQ	WIRE	Mon, Aug 7, 2006	35.71	36.68	35.15	36.15
3527	NASDAQ	WIRE	Fri, Aug 4, 2006	36.09	37.00	35.00	35.45
3526	NASDAQ	WIRE	Thu, Aug 3, 2006	34.00	35.97	33.08	35.70
3525	NASDAQ	WIRE	Wed, Aug 2, 2006	33.41	34.83	33.26	34.58
3524	NASDAQ	WIRE	Tue, Aug 1, 2006	34.90	35.00	32.50	32.82
3523	NASDAQ	WIRE	Mon, Jul 31, 2006	35.33	36.06	34.89	35.49
3522	NASDAQ	WIRE	Fri, Jul 28, 2006	33.90	35.68	33.70	35.51
3521	NASDAQ	WIRE	Thu, Jul 27, 2006	35.94	36.83	33.12	33.69
3520	NASDAQ	WIRE	Wed, Jul 26, 2006	38.93	38.93	35.61	35.88
3519	NASDAQ	WIRE	Tue, Jul 25, 2006	34.50	35.88	33.80	35.40
3518	NASDAQ	WIRE	Mon, Jul 24, 2006	33.00	34.65	32.91	34.34
3517	NASDAQ	WIRE	Fri, Jul 21, 2006	33.38	33.79	32.13	32.43
3516	NASDAQ	WIRE	Thu, Jul 20, 2006	35.01	35.02	33.11	33.12
3515	NASDAQ	WIRE	Wed, Jul 19, 2006	33.32	35.00	33.27	34.75
3514	NASDAQ	WIRE	Tue, Jul 18, 2006	30.82	33.65	30.59	33.57
3513	NASDAQ	WIRE	Mon, Jul 17, 2006	31.40	32.37	30.27	30.50
3512	NASDAQ	WIRE	Fri, Jul 14, 2006	32.63	33.20	31.02	31.60
3511	NASDAQ	WIRE	Thu, Jul 13, 2006	34.03	34.19	32.46	32.63
3510	NASDAQ	WIRE	Wed, Jul 12, 2006	35.17	35.43	34.47	34.47
3509	NASDAQ	WIRE	Tue, Jul 11, 2006	34.47	35.09	33.09	35.03
3508	NASDAQ	WIRE	Mon, Jul 10, 2006	35.10	35.31	34.03	34.37
3507	NASDAQ	WIRE	Fri, Jul 7, 2006	36.23	36.76	34.81	35.08
3506	NASDAQ	WIRE	Thu, Jul 6, 2006	36.28	37.20	35.92	36.47
3505	NASDAQ	WIRE	Wed, Jul 5, 2006	36.80	36.80	35.19	36.11
3504	NASDAQ	WIRE	Mon, Jul 3, 2006	36.31	36.69	36.00	36.50
3503	NASDAQ	WIRE	Fri, Jun 30, 2006	36.40	36.77	35.50	35.94
3502	NASDAQ	WIRE	Thu, Jun 29, 2006	33.60	36.00	33.60	35.89
3501	NASDAQ	WIRE	Wed, Jun 28, 2006	33.00	33.69	32.16	33.60
3500	NASDAQ	WIRE	Tue, Jun 27, 2006	34.25	34.39	32.60	32.74
3499	NASDAQ	WIRE	Mon, Jun 26, 2006	33.00	34.42	33.00	33.83
3498	NASDAQ	WIRE	Fri, Jun 23, 2006	31.17	33.17	30.90	32.64
3497	NASDAQ	WIRE	Thu, Jun 22, 2006	31.38	31.59	30.80	31.18
3496	NASDAQ	WIRE	Wed, Jun 21, 2006	30.58	31.89	30.52	31.15
3495	NASDAQ	WIRE	Tue, Jun 20, 2006	31.70	31.74	30.51	30.71
3494	NASDAQ	WIRE	Mon, Jun 19, 2006	31.17	31.58	30.06	30.22
3493	NASDAQ	WIRE	Fri, Jun 16, 2006	32.53	32.59	31.00	31.17
3492	NASDAQ	WIRE	Thu, Jun 15, 2006	30.12	32.79	30.12	32.61
3491	NASDAQ	WIRE	Wed, Jun 14, 2006	28.63	29.93	28.63	29.55
3490	NASDAQ	WIRE	Tue, Jun 13, 2006	30.25	31.19	28.52	28.86
3489	NASDAQ	WIRE	Mon, Jun 12, 2006	32.41	32.49	30.44	30.45
3488	NASDAQ	WIRE	Fri, Jun 9, 2006	32.49	33.66	32.11	32.33
3487	NASDAQ	WIRE	Thu, Jun 8, 2006	33.50	34.04	30.80	32.50
3486	NASDAQ	WIRE	Wed, Jun 7, 2006	34.02	35.10	33.35	34.15
3485	NASDAQ	WIRE	Tue, Jun 6, 2006	36.64	37.14	33.63	34.02
3484	NASDAQ	WIRE	Mon, Jun 5, 2006	37.85	38.56	36.57	36.64
3483	NASDAQ	WIRE	Fri, Jun 2, 2006	38.29	38.81	37.43	38.10
3482	NASDAQ	WIRE	Thu, Jun 1, 2006	38.15	38.35	36.40	37.80
3481	NASDAQ	WIRE	Wed, May 31, 2006	37.33	38.75	37.00	38.19
3480	NASDAQ	WIRE	Tue, May 30, 2006	39.38	39.72	37.07	37.15
3479	NASDAQ	WIRE	Fri, May 26, 2006	39.21	39.57	38.20	39.57
3478	NASDAQ	WIRE	Thu, May 25, 2006	38.40	38.53	37.20	38.53
3477	NASDAQ	WIRE	Wed, May 24, 2006	38.48	39.63	35.17	36.81
3476	NASDAQ	WIRE	Tue, May 23, 2006	38.20	39.99	37.91	38.85
3475	NASDAQ	WIRE	Mon, May 22, 2006	36.52	37.36	35.11	36.90
3474	NASDAQ	WIRE	Fri, May 19, 2006	39.10	39.50	35.60	38.05
3473	NASDAQ	WIRE	Thu, May 18, 2006	41.40	43.20	38.62	39.55
3472	NASDAQ	WIRE	Wed, May 17, 2006	39.80	41.60	39.76	40.86
3471	NASDAQ	WIRE	Tue, May 16, 2006	39.52	41.23	39.46	40.43
3470	NASDAQ	WIRE	Mon, May 15, 2006	41.34	41.75	37.68	39.48
3469	NASDAQ	WIRE	Fri, May 12, 2006	45.00	45.05	41.00	42.32
3468	NASDAQ	WIRE	Thu, May 11, 2006	47.12	47.25	45.37	45.48
3467	NASDAQ	WIRE	Wed, May 10, 2006	46.53	47.20	46.15	46.56
3466	NASDAQ	WIRE	Tue, May 9, 2006	47.06	47.35	45.75	46.53
3465	NASDAQ	WIRE	Mon, May 8, 2006	45.85	47.18	45.15	46.47
3464	NASDAQ	WIRE	Fri, May 5, 2006	44.19	44.94	44.03	44.30
3463	NASDAQ	WIRE	Thu, May 4, 2006	42.38	43.84	42.30	43.69
3462	NASDAQ	WIRE	Wed, May 3, 2006	42.61	43.09	42.00	42.40
3461	NASDAQ	WIRE	Tue, May 2, 2006	41.73	42.77	41.42	42.22
3460	NASDAQ	WIRE	Mon, May 1, 2006	42.87	43.49	41.10	41.80
3459	NASDAQ	WIRE	Fri, Apr 28, 2006	40.00	42.01	40.00	41.93
3458	NASDAQ	WIRE	Thu, Apr 27, 2006	41.71	42.23	37.65	40.00
3457	NASDAQ	WIRE	Wed, Apr 26, 2006	42.75	44.39	40.16	42.33
3456	NASDAQ	WIRE	Tue, Apr 25, 2006	39.20	40.28	39.20	40.08
3455	NASDAQ	WIRE	Mon, Apr 24, 2006	40.55	41.00	38.76	39.02
3454	NASDAQ	WIRE	Fri, Apr 21, 2006	40.76	40.80	39.75	40.39
3453	NASDAQ	WIRE	Thu, Apr 20, 2006	41.54	41.94	39.11	40.45
3452	NASDAQ	WIRE	Wed, Apr 19, 2006	38.72	41.92	38.70	41.70
3451	NASDAQ	WIRE	Tue, Apr 18, 2006	38.10	38.95	38.04	38.77
3450	NASDAQ	WIRE	Mon, Apr 17, 2006	35.48	37.47	35.35	37.35
3449	NASDAQ	WIRE	Thu, Apr 13, 2006	34.84	34.98	34.00	34.47
3448	NASDAQ	WIRE	Wed, Apr 12, 2006	34.29	34.80	34.01	34.67
3447	NASDAQ	WIRE	Tue, Apr 11, 2006	35.07	35.39	33.20	34.03
3446	NASDAQ	WIRE	Mon, Apr 10, 2006	35.04	35.45	34.44	35.03
3445	NASDAQ	WIRE	Fri, Apr 7, 2006	35.62	35.68	34.50	34.83
3444	NASDAQ	WIRE	Thu, Apr 6, 2006	35.65	35.68	34.80	35.41
3443	NASDAQ	WIRE	Wed, Apr 5, 2006	35.21	35.64	34.82	35.59
3442	NASDAQ	WIRE	Tue, Apr 4, 2006	34.93	35.62	34.33	34.90
3441	NASDAQ	WIRE	Mon, Apr 3, 2006	34.30	34.39	33.04	33.22
3440	NASDAQ	WIRE	Fri, Mar 31, 2006	34.00	34.05	33.51	33.88
3439	NASDAQ	WIRE	Thu, Mar 30, 2006	34.70	34.82	33.00	33.67
3438	NASDAQ	WIRE	Wed, Mar 29, 2006	30.45	32.75	30.45	32.60
3437	NASDAQ	WIRE	Tue, Mar 28, 2006	31.48	31.50	30.17	30.46
3436	NASDAQ	WIRE	Mon, Mar 27, 2006	32.50	32.55	31.15	31.54
3435	NASDAQ	WIRE	Fri, Mar 24, 2006	32.72	32.97	31.71	32.23
3434	NASDAQ	WIRE	Thu, Mar 23, 2006	32.02	32.60	31.31	32.50
3433	NASDAQ	WIRE	Wed, Mar 22, 2006	32.16	32.30	31.06	31.80
3432	NASDAQ	WIRE	Tue, Mar 21, 2006	32.16	33.12	31.86	32.19
3431	NASDAQ	WIRE	Mon, Mar 20, 2006	30.39	31.94	30.15	31.73
3430	NASDAQ	WIRE	Fri, Mar 17, 2006	31.52	31.77	29.70	30.14
3429	NASDAQ	WIRE	Thu, Mar 16, 2006	35.52	36.00	30.71	31.15
3428	NASDAQ	WIRE	Wed, Mar 15, 2006	36.19	36.59	35.90	36.50
3427	NASDAQ	WIRE	Tue, Mar 14, 2006	35.99	36.51	35.53	36.20
3426	NASDAQ	WIRE	Mon, Mar 13, 2006	35.31	36.22	35.13	35.78
3425	NASDAQ	WIRE	Fri, Mar 10, 2006	34.29	35.09	34.02	34.99
3424	NASDAQ	WIRE	Thu, Mar 9, 2006	33.63	34.55	33.43	34.02
3423	NASDAQ	WIRE	Wed, Mar 8, 2006	33.73	34.19	31.61	33.35
3422	NASDAQ	WIRE	Tue, Mar 7, 2006	35.28	35.28	33.20	34.00
3421	NASDAQ	WIRE	Mon, Mar 6, 2006	34.58	35.29	34.38	35.16
3420	NASDAQ	WIRE	Fri, Mar 3, 2006	33.94	34.70	33.72	34.38
3419	NASDAQ	WIRE	Thu, Mar 2, 2006	32.92	34.10	32.84	33.88
3418	NASDAQ	WIRE	Wed, Mar 1, 2006	31.20	33.08	31.19	32.81
3417	NASDAQ	WIRE	Tue, Feb 28, 2006	30.92	32.30	30.82	31.19
3416	NASDAQ	WIRE	Mon, Feb 27, 2006	31.03	31.12	30.71	30.90
3415	NASDAQ	WIRE	Fri, Feb 24, 2006	30.99	31.45	30.60	30.90
3414	NASDAQ	WIRE	Thu, Feb 23, 2006	30.86	31.20	30.63	30.97
3413	NASDAQ	WIRE	Wed, Feb 22, 2006	31.06	31.44	30.00	30.82
3412	NASDAQ	WIRE	Tue, Feb 21, 2006	31.94	32.00	31.40	31.65
3411	NASDAQ	WIRE	Fri, Feb 17, 2006	32.00	32.00	31.20	31.46
3410	NASDAQ	WIRE	Thu, Feb 16, 2006	31.27	31.62	30.95	31.53
3409	NASDAQ	WIRE	Wed, Feb 15, 2006	31.57	31.71	30.55	31.00
3408	NASDAQ	WIRE	Tue, Feb 14, 2006	30.13	31.44	29.72	30.79
3407	NASDAQ	WIRE	Mon, Feb 13, 2006	28.37	30.17	28.00	29.75
3406	NASDAQ	WIRE	Fri, Feb 10, 2006	28.47	28.96	27.62	28.26
3405	NASDAQ	WIRE	Thu, Feb 9, 2006	30.30	30.79	28.58	28.63
3404	NASDAQ	WIRE	Wed, Feb 8, 2006	32.80	33.45	29.78	29.95
3403	NASDAQ	WIRE	Tue, Feb 7, 2006	29.06	29.17	28.61	28.93
3402	NASDAQ	WIRE	Mon, Feb 6, 2006	27.77	28.69	27.50	28.67
3401	NASDAQ	WIRE	Fri, Feb 3, 2006	26.91	28.00	26.71	27.64
3400	NASDAQ	WIRE	Thu, Feb 2, 2006	28.99	29.50	26.10	27.05
3399	NASDAQ	WIRE	Wed, Feb 1, 2006	27.99	28.92	27.47	28.92
3398	NASDAQ	WIRE	Tue, Jan 31, 2006	25.41	27.40	25.11	27.16
3397	NASDAQ	WIRE	Mon, Jan 30, 2006	25.41	25.62	24.76	25.54
3396	NASDAQ	WIRE	Fri, Jan 27, 2006	24.03	25.44	24.03	25.18
3395	NASDAQ	WIRE	Thu, Jan 26, 2006	24.71	24.71	23.51	23.99
3394	NASDAQ	WIRE	Wed, Jan 25, 2006	25.46	25.74	24.36	24.47
3393	NASDAQ	WIRE	Tue, Jan 24, 2006	24.60	25.34	24.60	25.32
3392	NASDAQ	WIRE	Mon, Jan 23, 2006	24.77	24.77	24.00	24.72
3391	NASDAQ	WIRE	Fri, Jan 20, 2006	25.52	25.52	24.36	24.78
3390	NASDAQ	WIRE	Thu, Jan 19, 2006	25.55	25.74	25.31	25.42
3389	NASDAQ	WIRE	Wed, Jan 18, 2006	25.78	25.97	25.09	25.54
3388	NASDAQ	WIRE	Tue, Jan 17, 2006	26.00	26.35	25.91	26.13
3387	NASDAQ	WIRE	Fri, Jan 13, 2006	26.30	26.44	25.92	26.15
3386	NASDAQ	WIRE	Thu, Jan 12, 2006	26.32	27.00	25.99	26.10
3385	NASDAQ	WIRE	Wed, Jan 11, 2006	27.04	27.04	25.90	26.31
3384	NASDAQ	WIRE	Tue, Jan 10, 2006	26.67	27.32	26.21	26.61
3383	NASDAQ	WIRE	Mon, Jan 9, 2006	25.09	26.92	25.00	26.43
3382	NASDAQ	WIRE	Fri, Jan 6, 2006	24.96	25.01	24.43	24.89
3381	NASDAQ	WIRE	Thu, Jan 5, 2006	25.06	25.06	24.37	24.62
3380	NASDAQ	WIRE	Wed, Jan 4, 2006	24.24	25.00	24.09	24.88
3379	NASDAQ	WIRE	Tue, Jan 3, 2006	23.04	24.26	22.99	24.10
3378	NASDAQ	WIRE	Fri, Dec 30, 2005	23.36	23.36	22.76	22.76
3377	NASDAQ	WIRE	Thu, Dec 29, 2005	23.02	23.53	22.98	23.35
3376	NASDAQ	WIRE	Wed, Dec 28, 2005	23.32	23.32	22.75	22.97
3375	NASDAQ	WIRE	Tue, Dec 27, 2005	24.00	24.12	23.10	23.11
3374	NASDAQ	WIRE	Fri, Dec 23, 2005	23.73	23.97	23.62	23.81
3373	NASDAQ	WIRE	Thu, Dec 22, 2005	23.59	23.75	23.29	23.72
3372	NASDAQ	WIRE	Wed, Dec 21, 2005	22.95	23.65	22.55	23.58
3371	NASDAQ	WIRE	Tue, Dec 20, 2005	23.50	23.50	22.79	23.05
3370	NASDAQ	WIRE	Mon, Dec 19, 2005	23.50	23.69	23.00	23.28
3369	NASDAQ	WIRE	Fri, Dec 16, 2005	23.45	23.99	22.82	23.67
3368	NASDAQ	WIRE	Thu, Dec 15, 2005	24.12	24.12	22.50	23.39
3367	NASDAQ	WIRE	Wed, Dec 14, 2005	24.49	24.77	24.03	24.12
3366	NASDAQ	WIRE	Tue, Dec 13, 2005	24.60	25.00	24.35	24.52
3365	NASDAQ	WIRE	Mon, Dec 12, 2005	24.23	24.55	24.20	24.52
3364	NASDAQ	WIRE	Fri, Dec 9, 2005	23.56	24.15	23.56	24.00
3363	NASDAQ	WIRE	Thu, Dec 8, 2005	23.79	23.91	23.33	23.55
3362	NASDAQ	WIRE	Wed, Dec 7, 2005	24.57	24.57	23.75	23.78
3361	NASDAQ	WIRE	Tue, Dec 6, 2005	24.59	24.99	24.32	24.41
3360	NASDAQ	WIRE	Mon, Dec 5, 2005	24.81	24.97	24.35	24.54
3359	NASDAQ	WIRE	Fri, Dec 2, 2005	25.50	25.79	24.10	25.00
3358	NASDAQ	WIRE	Thu, Dec 1, 2005	23.85	25.50	23.85	25.24
3357	NASDAQ	WIRE	Wed, Nov 30, 2005	24.18	24.48	23.75	23.81
3356	NASDAQ	WIRE	Tue, Nov 29, 2005	24.25	24.35	22.82	24.00
3355	NASDAQ	WIRE	Mon, Nov 28, 2005	24.50	24.80	23.72	24.00
3354	NASDAQ	WIRE	Fri, Nov 25, 2005	24.53	24.62	24.31	24.52
3353	NASDAQ	WIRE	Wed, Nov 23, 2005	24.93	25.36	24.33	24.43
3352	NASDAQ	WIRE	Tue, Nov 22, 2005	24.88	25.35	24.83	24.94
3351	NASDAQ	WIRE	Mon, Nov 21, 2005	24.68	24.91	23.98	24.82
3350	NASDAQ	WIRE	Fri, Nov 18, 2005	23.83	24.74	23.44	23.92
3349	NASDAQ	WIRE	Thu, Nov 17, 2005	22.45	23.19	22.45	23.10
3348	NASDAQ	WIRE	Wed, Nov 16, 2005	22.61	22.61	22.07	22.35
3347	NASDAQ	WIRE	Tue, Nov 15, 2005	23.75	23.92	22.49	22.57
3346	NASDAQ	WIRE	Mon, Nov 14, 2005	23.10	24.00	23.05	23.75
3345	NASDAQ	WIRE	Fri, Nov 11, 2005	21.98	22.99	21.98	22.89
3344	NASDAQ	WIRE	Thu, Nov 10, 2005	21.72	22.12	21.63	21.99
3343	NASDAQ	WIRE	Wed, Nov 9, 2005	23.01	23.01	21.68	21.72
3342	NASDAQ	WIRE	Tue, Nov 8, 2005	22.35	23.10	22.10	22.85
3341	NASDAQ	WIRE	Mon, Nov 7, 2005	22.23	22.48	21.92	22.30
3340	NASDAQ	WIRE	Fri, Nov 4, 2005	21.74	21.96	21.55	21.92
3339	NASDAQ	WIRE	Thu, Nov 3, 2005	21.90	22.60	21.35	21.53
3338	NASDAQ	WIRE	Wed, Nov 2, 2005	21.84	22.01	21.45	21.98
3337	NASDAQ	WIRE	Tue, Nov 1, 2005	21.50	22.15	21.27	21.71
3336	NASDAQ	WIRE	Mon, Oct 31, 2005	21.76	21.90	21.19	21.57
3335	NASDAQ	WIRE	Fri, Oct 28, 2005	21.46	22.15	21.27	21.28
3334	NASDAQ	WIRE	Thu, Oct 27, 2005	21.79	22.05	21.43	21.48
3333	NASDAQ	WIRE	Wed, Oct 26, 2005	21.31	22.27	20.60	21.99
3332	NASDAQ	WIRE	Tue, Oct 25, 2005	21.67	23.34	21.13	21.51
3331	NASDAQ	WIRE	Mon, Oct 24, 2005	18.01	19.25	18.01	19.20
3330	NASDAQ	WIRE	Fri, Oct 21, 2005	17.50	18.00	17.30	17.95
3329	NASDAQ	WIRE	Thu, Oct 20, 2005	17.15	17.50	17.15	17.40
3328	NASDAQ	WIRE	Wed, Oct 19, 2005	16.80	17.11	16.00	17.06
3327	NASDAQ	WIRE	Tue, Oct 18, 2005	17.22	17.40	16.82	17.07
3326	NASDAQ	WIRE	Mon, Oct 17, 2005	16.88	17.22	16.82	17.10
3325	NASDAQ	WIRE	Fri, Oct 14, 2005	16.33	16.93	16.30	16.83
3324	NASDAQ	WIRE	Thu, Oct 13, 2005	16.30	16.53	16.22	16.35
3323	NASDAQ	WIRE	Wed, Oct 12, 2005	16.55	16.63	16.08	16.22
3322	NASDAQ	WIRE	Tue, Oct 11, 2005	16.63	16.75	16.58	16.63
3321	NASDAQ	WIRE	Mon, Oct 10, 2005	16.97	16.98	16.58	16.67
3320	NASDAQ	WIRE	Fri, Oct 7, 2005	16.44	16.78	16.44	16.70
3319	NASDAQ	WIRE	Thu, Oct 6, 2005	16.42	17.10	16.25	16.38
3318	NASDAQ	WIRE	Wed, Oct 5, 2005	16.28	16.88	16.16	16.42
3317	NASDAQ	WIRE	Tue, Oct 4, 2005	16.29	16.48	16.02	16.34
3316	NASDAQ	WIRE	Mon, Oct 3, 2005	16.43	16.55	16.25	16.26
3315	NASDAQ	WIRE	Fri, Sep 30, 2005	16.02	16.26	16.02	16.26
3314	NASDAQ	WIRE	Thu, Sep 29, 2005	16.10	16.39	16.00	16.15
3313	NASDAQ	WIRE	Wed, Sep 28, 2005	16.13	16.25	16.08	16.13
3312	NASDAQ	WIRE	Tue, Sep 27, 2005	16.10	16.22	15.84	16.14
3311	NASDAQ	WIRE	Mon, Sep 26, 2005	16.01	16.25	15.95	16.05
3310	NASDAQ	WIRE	Fri, Sep 23, 2005	16.26	16.26	15.89	15.99
3309	NASDAQ	WIRE	Thu, Sep 22, 2005	16.00	16.25	15.83	16.10
3308	NASDAQ	WIRE	Wed, Sep 21, 2005	16.08	16.27	15.90	15.90
3307	NASDAQ	WIRE	Tue, Sep 20, 2005	16.12	16.65	16.00	16.08
3306	NASDAQ	WIRE	Mon, Sep 19, 2005	16.08	16.39	16.08	16.16
3305	NASDAQ	WIRE	Fri, Sep 16, 2005	16.49	16.67	16.14	16.17
3304	NASDAQ	WIRE	Thu, Sep 15, 2005	15.68	16.38	15.43	16.34
3303	NASDAQ	WIRE	Wed, Sep 14, 2005	15.01	15.29	15.01	15.27
3302	NASDAQ	WIRE	Tue, Sep 13, 2005	14.75	15.08	14.63	15.01
3301	NASDAQ	WIRE	Mon, Sep 12, 2005	14.59	14.94	14.50	14.73
3300	NASDAQ	WIRE	Fri, Sep 9, 2005	14.99	15.19	14.69	14.76
3299	NASDAQ	WIRE	Thu, Sep 8, 2005	14.99	15.05	14.91	15.00
3298	NASDAQ	WIRE	Wed, Sep 7, 2005	14.91	15.09	14.65	15.09
3297	NASDAQ	WIRE	Tue, Sep 6, 2005	14.95	14.99	14.75	14.93
3296	NASDAQ	WIRE	Fri, Sep 2, 2005	14.13	14.92	14.00	14.69
3295	NASDAQ	WIRE	Thu, Sep 1, 2005	14.19	14.49	13.61	14.01
3294	NASDAQ	WIRE	Wed, Aug 31, 2005	13.89	14.14	13.83	14.10
3293	NASDAQ	WIRE	Tue, Aug 30, 2005	13.93	13.98	13.84	13.88
3292	NASDAQ	WIRE	Mon, Aug 29, 2005	13.73	13.93	13.46	13.90
3291	NASDAQ	WIRE	Fri, Aug 26, 2005	14.02	14.02	13.80	13.80
3290	NASDAQ	WIRE	Thu, Aug 25, 2005	14.09	14.22	13.88	14.02
3289	NASDAQ	WIRE	Wed, Aug 24, 2005	13.69	14.24	13.67	14.06
3288	NASDAQ	WIRE	Tue, Aug 23, 2005	13.58	13.82	13.46	13.69
3287	NASDAQ	WIRE	Mon, Aug 22, 2005	14.00	14.08	13.26	13.59
3286	NASDAQ	WIRE	Fri, Aug 19, 2005	13.90	14.44	13.90	13.99
3285	NASDAQ	WIRE	Thu, Aug 18, 2005	13.90	14.15	13.90	13.90
3284	NASDAQ	WIRE	Wed, Aug 17, 2005	13.83	14.14	13.82	14.00
3283	NASDAQ	WIRE	Tue, Aug 16, 2005	14.71	14.72	13.87	13.98
3282	NASDAQ	WIRE	Mon, Aug 15, 2005	14.31	15.06	13.95	14.84
3281	NASDAQ	WIRE	Fri, Aug 12, 2005	14.79	14.85	13.96	14.38
3280	NASDAQ	WIRE	Thu, Aug 11, 2005	15.36	15.39	14.67	14.85
3279	NASDAQ	WIRE	Wed, Aug 10, 2005	14.91	15.39	14.91	15.38
3278	NASDAQ	WIRE	Tue, Aug 9, 2005	14.76	14.88	14.71	14.86
3277	NASDAQ	WIRE	Mon, Aug 8, 2005	14.56	14.90	14.56	14.72
3276	NASDAQ	WIRE	Fri, Aug 5, 2005	14.76	14.89	14.63	14.63
3275	NASDAQ	WIRE	Thu, Aug 4, 2005	14.85	15.03	14.80	14.82
3274	NASDAQ	WIRE	Wed, Aug 3, 2005	15.00	15.00	14.80	14.91
3273	NASDAQ	WIRE	Tue, Aug 2, 2005	14.81	15.10	14.75	15.07
3272	NASDAQ	WIRE	Mon, Aug 1, 2005	14.81	14.95	14.69	14.90
3271	NASDAQ	WIRE	Fri, Jul 29, 2005	14.82	14.92	14.62	14.81
3270	NASDAQ	WIRE	Thu, Jul 28, 2005	14.79	14.91	14.62	14.82
3269	NASDAQ	WIRE	Wed, Jul 27, 2005	14.40	14.93	14.24	14.83
3268	NASDAQ	WIRE	Tue, Jul 26, 2005	13.41	14.49	13.30	14.45
3267	NASDAQ	WIRE	Mon, Jul 25, 2005	13.40	13.45	13.01	13.42
3266	NASDAQ	WIRE	Fri, Jul 22, 2005	12.94	13.34	12.94	13.34
3265	NASDAQ	WIRE	Thu, Jul 21, 2005	13.00	13.20	12.90	12.99
3264	NASDAQ	WIRE	Wed, Jul 20, 2005	12.79	13.15	12.70	13.09
3263	NASDAQ	WIRE	Tue, Jul 19, 2005	12.85	12.90	12.46	12.90
3262	NASDAQ	WIRE	Mon, Jul 18, 2005	12.55	12.83	12.55	12.69
3261	NASDAQ	WIRE	Fri, Jul 15, 2005	12.61	12.79	12.61	12.71
3260	NASDAQ	WIRE	Thu, Jul 14, 2005	12.87	12.96	12.73	12.77
3259	NASDAQ	WIRE	Wed, Jul 13, 2005	13.17	13.50	12.62	12.78
3258	NASDAQ	WIRE	Tue, Jul 12, 2005	12.60	13.04	12.51	13.02
3257	NASDAQ	WIRE	Mon, Jul 11, 2005	12.50	12.85	12.50	12.63
3256	NASDAQ	WIRE	Fri, Jul 8, 2005	12.21	12.56	12.05	12.56
3255	NASDAQ	WIRE	Thu, Jul 7, 2005	11.93	12.37	11.65	12.32
3254	NASDAQ	WIRE	Wed, Jul 6, 2005	12.25	12.48	11.95	11.96
3253	NASDAQ	WIRE	Tue, Jul 5, 2005	11.75	12.45	11.75	12.31
3252	NASDAQ	WIRE	Fri, Jul 1, 2005	11.74	11.94	11.61	11.87
3251	NASDAQ	WIRE	Thu, Jun 30, 2005	11.61	11.75	11.52	11.59
3250	NASDAQ	WIRE	Wed, Jun 29, 2005	11.71	11.71	11.41	11.57
3249	NASDAQ	WIRE	Tue, Jun 28, 2005	11.09	11.67	11.09	11.65
3248	NASDAQ	WIRE	Mon, Jun 27, 2005	11.14	11.50	11.00	11.00
3247	NASDAQ	WIRE	Fri, Jun 24, 2005	11.18	11.53	11.00	11.23
3246	NASDAQ	WIRE	Thu, Jun 23, 2005	11.61	11.72	11.12	11.12
3245	NASDAQ	WIRE	Wed, Jun 22, 2005	11.69	11.73	11.45	11.70
3244	NASDAQ	WIRE	Tue, Jun 21, 2005	11.89	11.97	11.45	11.55
3243	NASDAQ	WIRE	Mon, Jun 20, 2005	11.05	11.82	11.05	11.75
3242	NASDAQ	WIRE	Fri, Jun 17, 2005	10.76	11.17	10.59	11.11
3241	NASDAQ	WIRE	Thu, Jun 16, 2005	11.08	11.19	10.75	11.19
3240	NASDAQ	WIRE	Wed, Jun 15, 2005	11.37	11.50	10.94	11.08
3239	NASDAQ	WIRE	Tue, Jun 14, 2005	11.32	11.50	11.27	11.44
3238	NASDAQ	WIRE	Mon, Jun 13, 2005	11.40	11.49	11.32	11.45
3237	NASDAQ	WIRE	Fri, Jun 10, 2005	11.55	11.74	11.53	11.63
3236	NASDAQ	WIRE	Thu, Jun 9, 2005	11.41	11.55	11.27	11.55
3235	NASDAQ	WIRE	Wed, Jun 8, 2005	11.22	11.49	11.22	11.31
3234	NASDAQ	WIRE	Tue, Jun 7, 2005	10.83	11.43	10.80	11.25
3233	NASDAQ	WIRE	Mon, Jun 6, 2005	10.99	11.02	10.70	10.86
3232	NASDAQ	WIRE	Fri, Jun 3, 2005	11.12	11.15	10.86	11.01
3231	NASDAQ	WIRE	Thu, Jun 2, 2005	11.35	11.35	11.00	11.10
3230	NASDAQ	WIRE	Wed, Jun 1, 2005	11.02	11.49	10.96	11.48
3229	NASDAQ	WIRE	Tue, May 31, 2005	11.50	11.50	11.00	11.00
3228	NASDAQ	WIRE	Fri, May 27, 2005	11.44	11.49	11.25	11.42
3227	NASDAQ	WIRE	Thu, May 26, 2005	11.30	11.45	11.16	11.44
3226	NASDAQ	WIRE	Wed, May 25, 2005	11.35	11.65	11.02	11.27
3225	NASDAQ	WIRE	Tue, May 24, 2005	11.37	11.58	11.26	11.44
3224	NASDAQ	WIRE	Mon, May 23, 2005	11.11	11.56	11.08	11.43
3223	NASDAQ	WIRE	Fri, May 20, 2005	11.12	11.38	11.09	11.22
3222	NASDAQ	WIRE	Thu, May 19, 2005	10.80	11.37	10.80	11.25
3221	NASDAQ	WIRE	Wed, May 18, 2005	10.10	10.95	10.01	10.78
3220	NASDAQ	WIRE	Tue, May 17, 2005	10.00	10.18	9.92	10.08
3219	NASDAQ	WIRE	Mon, May 16, 2005	10.10	10.18	9.90	10.07
3218	NASDAQ	WIRE	Fri, May 13, 2005	10.00	10.14	9.81	10.00
3217	NASDAQ	WIRE	Thu, May 12, 2005	10.10	10.39	9.88	10.07
3216	NASDAQ	WIRE	Wed, May 11, 2005	9.55	10.16	9.55	10.10
3215	NASDAQ	WIRE	Tue, May 10, 2005	9.99	9.99	9.35	9.51
3214	NASDAQ	WIRE	Mon, May 9, 2005	9.76	10.02	9.60	9.95
3213	NASDAQ	WIRE	Fri, May 6, 2005	9.79	9.95	9.68	9.89
3212	NASDAQ	WIRE	Thu, May 5, 2005	10.23	10.31	9.55	9.60
3211	NASDAQ	WIRE	Wed, May 4, 2005	10.38	10.40	10.07	10.18
3210	NASDAQ	WIRE	Tue, May 3, 2005	9.00	10.01	9.00	9.67
3209	NASDAQ	WIRE	Mon, May 2, 2005	9.04	9.14	8.83	9.05
3208	NASDAQ	WIRE	Fri, Apr 29, 2005	9.08	9.20	8.44	9.09
3207	NASDAQ	WIRE	Thu, Apr 28, 2005	10.22	10.29	10.00	10.01
3206	NASDAQ	WIRE	Wed, Apr 27, 2005	10.14	10.39	10.10	10.27
3205	NASDAQ	WIRE	Tue, Apr 26, 2005	10.48	10.48	10.16	10.17
3204	NASDAQ	WIRE	Mon, Apr 25, 2005	10.32	10.44	10.20	10.43
3203	NASDAQ	WIRE	Fri, Apr 22, 2005	10.55	10.63	10.35	10.37
3202	NASDAQ	WIRE	Thu, Apr 21, 2005	10.26	10.67	10.25	10.67
3201	NASDAQ	WIRE	Wed, Apr 20, 2005	10.90	11.00	10.15	10.25
3200	NASDAQ	WIRE	Tue, Apr 19, 2005	10.40	10.91	10.35	10.91
3199	NASDAQ	WIRE	Mon, Apr 18, 2005	10.84	11.00	10.43	10.43
3198	NASDAQ	WIRE	Fri, Apr 15, 2005	11.06	11.10	10.46	11.00
3197	NASDAQ	WIRE	Thu, Apr 14, 2005	11.34	11.56	11.04	11.06
3196	NASDAQ	WIRE	Wed, Apr 13, 2005	11.46	11.55	11.40	11.45
3195	NASDAQ	WIRE	Tue, Apr 12, 2005	11.40	11.61	11.31	11.53
3194	NASDAQ	WIRE	Mon, Apr 11, 2005	11.47	11.67	11.42	11.49
3193	NASDAQ	WIRE	Fri, Apr 8, 2005	11.59	11.73	11.44	11.48
3192	NASDAQ	WIRE	Thu, Apr 7, 2005	11.50	11.82	11.44	11.54
3191	NASDAQ	WIRE	Wed, Apr 6, 2005	11.45	11.88	11.21	11.61
3190	NASDAQ	WIRE	Tue, Apr 5, 2005	10.78	11.44	10.73	11.32
3189	NASDAQ	WIRE	Mon, Apr 4, 2005	10.53	10.78	10.53	10.75
3188	NASDAQ	WIRE	Fri, Apr 1, 2005	10.20	10.60	10.18	10.52
3187	NASDAQ	WIRE	Thu, Mar 31, 2005	10.38	10.60	10.09	10.20
3186	NASDAQ	WIRE	Wed, Mar 30, 2005	10.01	10.63	10.01	10.39
3185	NASDAQ	WIRE	Tue, Mar 29, 2005	10.01	10.39	10.01	10.02
3184	NASDAQ	WIRE	Mon, Mar 28, 2005	10.60	10.83	9.99	10.08
3183	NASDAQ	WIRE	Thu, Mar 24, 2005	10.00	10.52	10.00	10.34
3182	NASDAQ	WIRE	Wed, Mar 23, 2005	9.90	10.15	9.90	10.00
3181	NASDAQ	WIRE	Tue, Mar 22, 2005	10.01	10.25	9.90	10.00
3180	NASDAQ	WIRE	Mon, Mar 21, 2005	10.26	10.42	10.04	10.04
3179	NASDAQ	WIRE	Fri, Mar 18, 2005	10.76	10.76	10.24	10.36
3178	NASDAQ	WIRE	Thu, Mar 17, 2005	10.50	10.75	10.45	10.65
3177	NASDAQ	WIRE	Wed, Mar 16, 2005	10.56	11.01	10.56	10.66
3176	NASDAQ	WIRE	Tue, Mar 15, 2005	10.92	11.15	10.63	10.72
3175	NASDAQ	WIRE	Mon, Mar 14, 2005	11.00	11.08	10.91	11.05
3174	NASDAQ	WIRE	Fri, Mar 11, 2005	11.28	11.29	10.50	10.94
3173	NASDAQ	WIRE	Thu, Mar 10, 2005	11.47	11.63	11.26	11.29
3172	NASDAQ	WIRE	Wed, Mar 9, 2005	11.55	11.71	11.30	11.47
3171	NASDAQ	WIRE	Tue, Mar 8, 2005	11.98	11.98	11.62	11.62
3170	NASDAQ	WIRE	Mon, Mar 7, 2005	11.67	12.03	11.67	11.81
3169	NASDAQ	WIRE	Fri, Mar 4, 2005	11.66	11.94	11.62	11.80
3168	NASDAQ	WIRE	Thu, Mar 3, 2005	11.67	11.99	11.62	11.66
3167	NASDAQ	WIRE	Wed, Mar 2, 2005	12.06	12.06	11.68	11.74
3166	NASDAQ	WIRE	Tue, Mar 1, 2005	11.96	12.14	11.87	12.13
3165	NASDAQ	WIRE	Mon, Feb 28, 2005	11.98	12.19	11.88	11.98
3164	NASDAQ	WIRE	Fri, Feb 25, 2005	11.96	12.24	11.96	12.19
3163	NASDAQ	WIRE	Thu, Feb 24, 2005	11.86	12.13	11.84	12.11
3162	NASDAQ	WIRE	Wed, Feb 23, 2005	12.29	12.29	11.94	11.98
3161	NASDAQ	WIRE	Tue, Feb 22, 2005	12.09	12.14	12.00	12.03
3160	NASDAQ	WIRE	Fri, Feb 18, 2005	12.24	12.38	12.06	12.17
3159	NASDAQ	WIRE	Thu, Feb 17, 2005	12.26	12.41	12.12	12.12
3158	NASDAQ	WIRE	Wed, Feb 16, 2005	11.98	12.29	11.81	12.19
3157	NASDAQ	WIRE	Tue, Feb 15, 2005	12.23	12.24	11.98	12.05
3156	NASDAQ	WIRE	Mon, Feb 14, 2005	12.10	12.25	12.08	12.15
3155	NASDAQ	WIRE	Fri, Feb 11, 2005	12.10	12.38	12.00	12.20
3154	NASDAQ	WIRE	Thu, Feb 10, 2005	12.38	12.45	12.06	12.08
3153	NASDAQ	WIRE	Wed, Feb 9, 2005	13.24	13.55	12.21	12.23
3152	NASDAQ	WIRE	Tue, Feb 8, 2005	13.13	13.62	12.79	13.52
3151	NASDAQ	WIRE	Mon, Feb 7, 2005	13.75	13.75	13.20	13.29
3150	NASDAQ	WIRE	Fri, Feb 4, 2005	12.89	13.96	12.76	13.64
3149	NASDAQ	WIRE	Thu, Feb 3, 2005	12.71	12.86	12.60	12.86
3148	NASDAQ	WIRE	Wed, Feb 2, 2005	12.45	12.89	12.44	12.88
3147	NASDAQ	WIRE	Tue, Feb 1, 2005	12.66	12.66	12.45	12.50
3146	NASDAQ	WIRE	Mon, Jan 31, 2005	12.73	12.73	12.48	12.50
3145	NASDAQ	WIRE	Fri, Jan 28, 2005	12.37	12.83	12.37	12.50
3144	NASDAQ	WIRE	Thu, Jan 27, 2005	12.39	12.45	12.30	12.41
3143	NASDAQ	WIRE	Wed, Jan 26, 2005	12.50	12.55	12.42	12.47
3142	NASDAQ	WIRE	Tue, Jan 25, 2005	12.45	12.60	12.38	12.42
3141	NASDAQ	WIRE	Mon, Jan 24, 2005	12.78	12.82	12.41	12.46
3140	NASDAQ	WIRE	Fri, Jan 21, 2005	12.90	12.94	12.75	12.78
3139	NASDAQ	WIRE	Thu, Jan 20, 2005	12.75	12.98	12.72	12.83
3138	NASDAQ	WIRE	Wed, Jan 19, 2005	13.03	13.03	12.80	12.85
3137	NASDAQ	WIRE	Tue, Jan 18, 2005	12.01	13.11	12.01	13.00
3136	NASDAQ	WIRE	Fri, Jan 14, 2005	12.18	12.18	11.95	12.13
3135	NASDAQ	WIRE	Thu, Jan 13, 2005	12.10	12.10	11.92	12.01
3134	NASDAQ	WIRE	Wed, Jan 12, 2005	12.05	12.12	11.73	11.98
3133	NASDAQ	WIRE	Tue, Jan 11, 2005	12.20	12.31	12.01	12.08
3132	NASDAQ	WIRE	Mon, Jan 10, 2005	12.11	12.20	12.00	12.11
3131	NASDAQ	WIRE	Fri, Jan 7, 2005	12.38	12.38	12.01	12.06
3130	NASDAQ	WIRE	Thu, Jan 6, 2005	12.02	12.45	12.00	12.21
3129	NASDAQ	WIRE	Wed, Jan 5, 2005	12.60	12.67	12.05	12.08
3128	NASDAQ	WIRE	Tue, Jan 4, 2005	13.40	13.40	12.60	12.71
3127	NASDAQ	WIRE	Mon, Jan 3, 2005	13.33	13.55	12.92	13.06
3126	NASDAQ	WIRE	Fri, Dec 31, 2004	13.01	13.47	13.01	13.33
3125	NASDAQ	WIRE	Thu, Dec 30, 2004	13.19	13.22	13.01	13.01
3124	NASDAQ	WIRE	Wed, Dec 29, 2004	13.07	13.20	12.94	13.08
3123	NASDAQ	WIRE	Tue, Dec 28, 2004	12.57	13.15	12.57	13.13
3122	NASDAQ	WIRE	Mon, Dec 27, 2004	12.69	12.75	12.56	12.60
3121	NASDAQ	WIRE	Thu, Dec 23, 2004	12.60	12.70	12.55	12.56
3120	NASDAQ	WIRE	Wed, Dec 22, 2004	12.32	12.65	12.32	12.53
3119	NASDAQ	WIRE	Tue, Dec 21, 2004	12.10	12.40	12.08	12.40
3118	NASDAQ	WIRE	Mon, Dec 20, 2004	12.53	12.69	12.11	12.20
3117	NASDAQ	WIRE	Fri, Dec 17, 2004	12.55	12.58	12.44	12.44
3116	NASDAQ	WIRE	Thu, Dec 16, 2004	12.50	12.69	12.45	12.57
3115	NASDAQ	WIRE	Wed, Dec 15, 2004	12.40	12.55	12.26	12.49
3114	NASDAQ	WIRE	Tue, Dec 14, 2004	12.35	12.50	12.25	12.31
3113	NASDAQ	WIRE	Mon, Dec 13, 2004	12.38	12.80	12.33	12.35
3112	NASDAQ	WIRE	Fri, Dec 10, 2004	12.56	12.57	12.37	12.44
3111	NASDAQ	WIRE	Thu, Dec 9, 2004	13.04	13.04	12.64	12.69
3110	NASDAQ	WIRE	Wed, Dec 8, 2004	12.65	13.09	12.65	12.97
3109	NASDAQ	WIRE	Tue, Dec 7, 2004	12.66	12.90	12.53	12.56
3108	NASDAQ	WIRE	Mon, Dec 6, 2004	12.93	12.93	12.55	12.63
3107	NASDAQ	WIRE	Fri, Dec 3, 2004	13.06	13.20	12.93	12.94
3106	NASDAQ	WIRE	Thu, Dec 2, 2004	13.46	13.49	13.10	13.21
3105	NASDAQ	WIRE	Wed, Dec 1, 2004	13.48	13.75	13.26	13.46
3104	NASDAQ	WIRE	Tue, Nov 30, 2004	13.20	13.79	13.15	13.48
3103	NASDAQ	WIRE	Mon, Nov 29, 2004	13.30	13.41	13.09	13.16
3102	NASDAQ	WIRE	Fri, Nov 26, 2004	13.00	13.29	13.00	13.20
3101	NASDAQ	WIRE	Wed, Nov 24, 2004	12.76	13.31	12.76	13.17
3100	NASDAQ	WIRE	Tue, Nov 23, 2004	13.05	13.19	12.68	13.19
3099	NASDAQ	WIRE	Mon, Nov 22, 2004	12.70	12.97	12.65	12.97
3098	NASDAQ	WIRE	Fri, Nov 19, 2004	13.00	13.20	12.64	12.78
3097	NASDAQ	WIRE	Thu, Nov 18, 2004	13.09	13.09	12.82	12.96
3096	NASDAQ	WIRE	Wed, Nov 17, 2004	12.71	13.01	12.71	13.01
3095	NASDAQ	WIRE	Tue, Nov 16, 2004	12.87	13.00	12.56	12.74
3094	NASDAQ	WIRE	Mon, Nov 15, 2004	13.25	13.29	13.00	13.12
3093	NASDAQ	WIRE	Fri, Nov 12, 2004	12.99	13.30	12.71	13.20
3092	NASDAQ	WIRE	Thu, Nov 11, 2004	12.74	13.04	12.38	13.03
3091	NASDAQ	WIRE	Wed, Nov 10, 2004	12.75	12.79	12.55	12.65
3090	NASDAQ	WIRE	Tue, Nov 9, 2004	13.10	13.10	12.58	12.80
3089	NASDAQ	WIRE	Mon, Nov 8, 2004	12.62	13.08	12.62	12.86
3088	NASDAQ	WIRE	Fri, Nov 5, 2004	12.99	13.15	12.67	12.91
3087	NASDAQ	WIRE	Thu, Nov 4, 2004	12.10	13.15	12.10	13.00
3086	NASDAQ	WIRE	Wed, Nov 3, 2004	12.73	12.73	12.10	12.21
3085	NASDAQ	WIRE	Tue, Nov 2, 2004	12.40	12.75	12.28	12.49
3084	NASDAQ	WIRE	Mon, Nov 1, 2004	12.73	12.73	12.25	12.39
3083	NASDAQ	WIRE	Fri, Oct 29, 2004	12.15	12.56	12.14	12.31
3082	NASDAQ	WIRE	Thu, Oct 28, 2004	13.14	13.15	12.20	12.22
3081	NASDAQ	WIRE	Wed, Oct 27, 2004	13.31	13.49	12.81	12.95
3080	NASDAQ	WIRE	Tue, Oct 26, 2004	13.36	13.74	12.01	13.63
3079	NASDAQ	WIRE	Mon, Oct 25, 2004	16.16	16.51	15.50	15.93
3078	NASDAQ	WIRE	Fri, Oct 22, 2004	16.42	16.78	16.08	16.20
3077	NASDAQ	WIRE	Thu, Oct 21, 2004	15.86	16.20	15.45	16.12
3076	NASDAQ	WIRE	Wed, Oct 20, 2004	15.25	16.00	15.25	16.00
3075	NASDAQ	WIRE	Tue, Oct 19, 2004	15.09	15.64	15.09	15.53
3074	NASDAQ	WIRE	Mon, Oct 18, 2004	14.85	15.41	14.35	15.40
3073	NASDAQ	WIRE	Fri, Oct 15, 2004	14.82	15.22	14.81	15.07
3072	NASDAQ	WIRE	Thu, Oct 14, 2004	14.90	15.06	14.69	14.81
3071	NASDAQ	WIRE	Wed, Oct 13, 2004	15.74	15.75	15.00	15.10
3070	NASDAQ	WIRE	Tue, Oct 12, 2004	15.59	15.74	15.15	15.68
3069	NASDAQ	WIRE	Mon, Oct 11, 2004	15.53	15.55	15.17	15.50
3068	NASDAQ	WIRE	Fri, Oct 8, 2004	16.00	16.10	14.99	15.31
3067	NASDAQ	WIRE	Thu, Oct 7, 2004	15.90	15.94	15.42	15.88
3066	NASDAQ	WIRE	Wed, Oct 6, 2004	15.10	15.83	15.09	15.76
3065	NASDAQ	WIRE	Tue, Oct 5, 2004	15.14	15.24	14.87	15.15
3064	NASDAQ	WIRE	Mon, Oct 4, 2004	14.85	15.29	14.52	15.06
3063	NASDAQ	WIRE	Fri, Oct 1, 2004	13.49	14.32	13.01	14.25
3062	NASDAQ	WIRE	Thu, Sep 30, 2004	13.18	13.40	12.82	13.24
3061	NASDAQ	WIRE	Wed, Sep 29, 2004	12.94	13.47	12.83	13.06
3060	NASDAQ	WIRE	Tue, Sep 28, 2004	12.70	13.09	12.70	12.88
3059	NASDAQ	WIRE	Mon, Sep 27, 2004	13.00	13.24	12.61	12.70
3058	NASDAQ	WIRE	Fri, Sep 24, 2004	13.05	13.40	13.00	13.15
3057	NASDAQ	WIRE	Thu, Sep 23, 2004	13.21	13.50	12.84	13.02
3056	NASDAQ	WIRE	Wed, Sep 22, 2004	14.38	14.38	13.26	13.36
3055	NASDAQ	WIRE	Tue, Sep 21, 2004	13.62	14.23	13.62	14.10
3054	NASDAQ	WIRE	Mon, Sep 20, 2004	14.49	14.49	13.63	13.84
3053	NASDAQ	WIRE	Fri, Sep 17, 2004	14.60	14.85	14.10	14.17
3052	NASDAQ	WIRE	Thu, Sep 16, 2004	14.20	14.72	14.11	14.49
3051	NASDAQ	WIRE	Wed, Sep 15, 2004	14.12	14.65	13.76	14.20
3050	NASDAQ	WIRE	Tue, Sep 14, 2004	14.45	14.45	13.90	13.93
3049	NASDAQ	WIRE	Mon, Sep 13, 2004	14.46	14.74	14.12	14.13
3048	NASDAQ	WIRE	Fri, Sep 10, 2004	13.27	14.45	13.27	14.35
3047	NASDAQ	WIRE	Thu, Sep 9, 2004	13.34	13.40	13.16	13.30
3046	NASDAQ	WIRE	Wed, Sep 8, 2004	13.19	13.50	12.99	13.26
3045	NASDAQ	WIRE	Tue, Sep 7, 2004	13.10	13.16	12.91	13.16
3044	NASDAQ	WIRE	Fri, Sep 3, 2004	13.29	13.29	12.73	13.03
3043	NASDAQ	WIRE	Thu, Sep 2, 2004	12.40	13.17	12.40	13.17
3042	NASDAQ	WIRE	Wed, Sep 1, 2004	12.36	12.96	12.36	12.53
3041	NASDAQ	WIRE	Tue, Aug 31, 2004	12.05	12.62	12.05	12.46
3040	NASDAQ	WIRE	Mon, Aug 30, 2004	12.20	12.42	12.15	12.28
3039	NASDAQ	WIRE	Fri, Aug 27, 2004	12.54	12.54	12.29	12.40
3038	NASDAQ	WIRE	Thu, Aug 26, 2004	12.56	12.56	12.36	12.47
3037	NASDAQ	WIRE	Wed, Aug 25, 2004	12.42	12.53	12.20	12.41
3036	NASDAQ	WIRE	Tue, Aug 24, 2004	12.55	12.57	12.22	12.25
3035	NASDAQ	WIRE	Mon, Aug 23, 2004	12.70	12.77	12.31	12.35
3034	NASDAQ	WIRE	Fri, Aug 20, 2004	12.16	12.68	11.90	12.68
3033	NASDAQ	WIRE	Thu, Aug 19, 2004	12.46	12.60	11.84	11.93
3032	NASDAQ	WIRE	Wed, Aug 18, 2004	12.99	12.99	12.26	12.66
3031	NASDAQ	WIRE	Tue, Aug 17, 2004	13.67	13.78	12.55	12.63
3030	NASDAQ	WIRE	Mon, Aug 16, 2004	11.53	12.40	11.53	12.40
3029	NASDAQ	WIRE	Fri, Aug 13, 2004	11.36	12.01	11.36	11.71
3028	NASDAQ	WIRE	Thu, Aug 12, 2004	12.16	12.16	11.26	11.53
3027	NASDAQ	WIRE	Wed, Aug 11, 2004	11.33	12.06	10.94	12.02
3026	NASDAQ	WIRE	Tue, Aug 10, 2004	10.99	11.53	10.92	11.16
3025	NASDAQ	WIRE	Mon, Aug 9, 2004	11.58	11.64	11.01	11.10
3024	NASDAQ	WIRE	Fri, Aug 6, 2004	12.24	12.57	11.59	11.65
3023	NASDAQ	WIRE	Thu, Aug 5, 2004	12.44	12.63	12.27	12.45
3022	NASDAQ	WIRE	Wed, Aug 4, 2004	12.50	12.60	12.33	12.37
3021	NASDAQ	WIRE	Tue, Aug 3, 2004	12.50	12.50	12.33	12.47
3020	NASDAQ	WIRE	Mon, Aug 2, 2004	12.17	12.39	12.15	12.33
3019	NASDAQ	WIRE	Fri, Jul 30, 2004	12.33	12.33	11.98	12.03
3018	NASDAQ	WIRE	Thu, Jul 29, 2004	12.22	12.48	12.03	12.35
3017	NASDAQ	WIRE	Wed, Jul 28, 2004	12.73	13.15	10.67	12.23
3016	NASDAQ	WIRE	Tue, Jul 27, 2004	15.93	16.30	15.41	16.30
3015	NASDAQ	WIRE	Mon, Jul 26, 2004	15.71	16.30	15.45	15.53
3014	NASDAQ	WIRE	Fri, Jul 23, 2004	16.23	16.52	15.54	15.54
3013	NASDAQ	WIRE	Thu, Jul 22, 2004	16.59	16.61	15.91	16.60
3012	NASDAQ	WIRE	Wed, Jul 21, 2004	15.67	16.67	15.45	16.37
3011	NASDAQ	WIRE	Tue, Jul 20, 2004	15.29	15.57	14.71	14.97
3010	NASDAQ	WIRE	Mon, Jul 19, 2004	15.40	15.99	15.40	15.42
3009	NASDAQ	WIRE	Fri, Jul 16, 2004	15.61	15.95	15.33	15.70
3008	NASDAQ	WIRE	Thu, Jul 15, 2004	16.15	16.15	15.58	15.74
3007	NASDAQ	WIRE	Wed, Jul 14, 2004	16.69	16.69	15.89	15.97
3006	NASDAQ	WIRE	Tue, Jul 13, 2004	16.02	16.67	16.02	16.40
3005	NASDAQ	WIRE	Mon, Jul 12, 2004	16.04	17.00	15.66	16.25
3004	NASDAQ	WIRE	Fri, Jul 9, 2004	16.62	16.85	16.00	16.05
3003	NASDAQ	WIRE	Thu, Jul 8, 2004	16.34	16.60	16.05	16.33
3002	NASDAQ	WIRE	Wed, Jul 7, 2004	16.24	16.50	16.00	16.47
3001	NASDAQ	WIRE	Tue, Jul 6, 2004	17.17	18.39	16.43	16.67
3000	NASDAQ	WIRE	Fri, Jul 2, 2004	18.19	18.63	17.92	17.97
2999	NASDAQ	WIRE	Thu, Jul 1, 2004	18.33	18.61	18.17	18.54
2998	NASDAQ	WIRE	Wed, Jun 30, 2004	17.77	18.47	17.77	18.40
2997	NASDAQ	WIRE	Tue, Jun 29, 2004	17.81	18.14	17.67	18.01
2996	NASDAQ	WIRE	Mon, Jun 28, 2004	18.69	18.73	17.84	17.89
2995	NASDAQ	WIRE	Fri, Jun 25, 2004	18.46	18.72	18.08	18.23
2994	NASDAQ	WIRE	Thu, Jun 24, 2004	17.78	18.46	17.70	18.33
2993	NASDAQ	WIRE	Wed, Jun 23, 2004	17.89	18.31	17.69	17.85
2992	NASDAQ	WIRE	Tue, Jun 22, 2004	18.53	18.53	17.63	18.10
2991	NASDAQ	WIRE	Mon, Jun 21, 2004	18.67	18.67	18.27	18.53
2990	NASDAQ	WIRE	Fri, Jun 18, 2004	18.87	18.99	18.47	18.58
2989	NASDAQ	WIRE	Thu, Jun 17, 2004	19.05	19.09	18.31	18.84
2988	NASDAQ	WIRE	Wed, Jun 16, 2004	18.43	19.13	18.12	18.93
2987	NASDAQ	WIRE	Tue, Jun 15, 2004	18.30	19.03	18.20	18.93
2986	NASDAQ	WIRE	Mon, Jun 14, 2004	18.67	19.27	18.00	18.20
2985	NASDAQ	WIRE	Thu, Jun 10, 2004	19.47	19.47	19.00	19.26
2984	NASDAQ	WIRE	Wed, Jun 9, 2004	19.53	20.31	18.91	19.33
2983	NASDAQ	WIRE	Tue, Jun 8, 2004	20.20	20.20	19.43	19.93
2982	NASDAQ	WIRE	Mon, Jun 7, 2004	19.63	20.19	19.53	20.07
2981	NASDAQ	WIRE	Fri, Jun 4, 2004	19.85	19.85	19.33	19.60
2980	NASDAQ	WIRE	Thu, Jun 3, 2004	20.67	20.67	19.60	19.63
2979	NASDAQ	WIRE	Wed, Jun 2, 2004	20.47	20.81	20.13	20.47
2978	NASDAQ	WIRE	Tue, Jun 1, 2004	20.49	20.83	19.57	20.43
2977	NASDAQ	WIRE	Fri, May 28, 2004	20.39	20.39	19.23	20.31
2976	NASDAQ	WIRE	Thu, May 27, 2004	19.60	20.12	19.48	20.12
2975	NASDAQ	WIRE	Wed, May 26, 2004	19.33	19.67	18.67	19.63
2974	NASDAQ	WIRE	Tue, May 25, 2004	18.67	19.33	18.27	19.31
2973	NASDAQ	WIRE	Mon, May 24, 2004	18.74	18.81	18.25	18.63
2972	NASDAQ	WIRE	Fri, May 21, 2004	18.49	18.83	18.08	18.51
2971	NASDAQ	WIRE	Thu, May 20, 2004	19.31	19.31	18.15	18.35
2970	NASDAQ	WIRE	Wed, May 19, 2004	19.29	19.73	19.01	19.18
2969	NASDAQ	WIRE	Tue, May 18, 2004	18.81	19.73	18.81	19.15
2968	NASDAQ	WIRE	Mon, May 17, 2004	19.33	19.45	18.66	18.94
2967	NASDAQ	WIRE	Fri, May 14, 2004	19.29	20.09	19.29	19.87
2966	NASDAQ	WIRE	Thu, May 13, 2004	19.06	19.90	18.55	19.71
2965	NASDAQ	WIRE	Wed, May 12, 2004	20.23	20.23	19.33	19.68
2964	NASDAQ	WIRE	Tue, May 11, 2004	19.62	20.39	19.41	19.85
2963	NASDAQ	WIRE	Mon, May 10, 2004	19.29	19.45	18.40	19.20
2962	NASDAQ	WIRE	Fri, May 7, 2004	19.99	20.45	19.33	19.49
2961	NASDAQ	WIRE	Thu, May 6, 2004	20.67	21.08	19.94	20.89
2960	NASDAQ	WIRE	Wed, May 5, 2004	20.55	21.29	20.34	21.07
2959	NASDAQ	WIRE	Tue, May 4, 2004	19.65	20.50	19.50	20.30
2958	NASDAQ	WIRE	Mon, May 3, 2004	17.67	20.00	17.66	19.87
2957	NASDAQ	WIRE	Fri, Apr 30, 2004	18.49	19.09	17.67	18.23
2956	NASDAQ	WIRE	Thu, Apr 29, 2004	22.07	22.17	18.41	19.03
2955	NASDAQ	WIRE	Wed, Apr 28, 2004	24.48	24.67	21.68	22.61
2954	NASDAQ	WIRE	Tue, Apr 27, 2004	25.51	25.52	23.72	24.83
2953	NASDAQ	WIRE	Mon, Apr 26, 2004	25.85	25.93	24.54	24.87
2952	NASDAQ	WIRE	Fri, Apr 23, 2004	27.67	27.93	24.75	24.95
2951	NASDAQ	WIRE	Thu, Apr 22, 2004	24.04	24.99	24.04	24.57
2950	NASDAQ	WIRE	Wed, Apr 21, 2004	24.19	24.41	23.26	24.41
2949	NASDAQ	WIRE	Tue, Apr 20, 2004	25.23	25.30	24.15	24.47
2948	NASDAQ	WIRE	Mon, Apr 19, 2004	24.66	25.03	24.34	24.89
2947	NASDAQ	WIRE	Fri, Apr 16, 2004	23.47	24.50	22.89	24.50
2946	NASDAQ	WIRE	Thu, Apr 15, 2004	23.33	24.21	23.13	23.88
2945	NASDAQ	WIRE	Wed, Apr 14, 2004	23.63	24.54	23.17	24.20
2944	NASDAQ	WIRE	Tue, Apr 13, 2004	24.34	25.00	23.90	23.97
2943	NASDAQ	WIRE	Mon, Apr 12, 2004	23.50	24.22	23.10	23.71
2942	NASDAQ	WIRE	Thu, Apr 8, 2004	23.34	24.33	23.27	23.76
2941	NASDAQ	WIRE	Wed, Apr 7, 2004	24.67	24.80	22.84	23.81
2940	NASDAQ	WIRE	Tue, Apr 6, 2004	24.57	24.80	24.20	24.53
2939	NASDAQ	WIRE	Mon, Apr 5, 2004	26.67	26.67	22.68	23.75
2938	NASDAQ	WIRE	Fri, Apr 2, 2004	25.40	26.00	25.21	25.80
2937	NASDAQ	WIRE	Thu, Apr 1, 2004	24.85	25.25	24.85	25.07
2936	NASDAQ	WIRE	Wed, Mar 31, 2004	24.72	25.01	24.30	24.82
2935	NASDAQ	WIRE	Tue, Mar 30, 2004	24.64	24.70	24.21	24.65
2934	NASDAQ	WIRE	Mon, Mar 29, 2004	24.70	24.70	24.10	24.20
2933	NASDAQ	WIRE	Fri, Mar 26, 2004	24.38	24.67	23.74	23.94
2932	NASDAQ	WIRE	Thu, Mar 25, 2004	22.83	24.01	22.67	23.91
2931	NASDAQ	WIRE	Wed, Mar 24, 2004	22.18	22.83	22.17	22.67
2930	NASDAQ	WIRE	Tue, Mar 23, 2004	22.55	22.67	21.67	22.63
2929	NASDAQ	WIRE	Mon, Mar 22, 2004	22.53	22.53	21.31	21.31
2928	NASDAQ	WIRE	Fri, Mar 19, 2004	22.62	22.62	21.89	21.98
2927	NASDAQ	WIRE	Thu, Mar 18, 2004	22.11	22.29	21.67	21.99
2926	NASDAQ	WIRE	Wed, Mar 17, 2004	21.93	22.07	21.67	21.92
2925	NASDAQ	WIRE	Tue, Mar 16, 2004	21.80	22.32	21.09	21.35
2924	NASDAQ	WIRE	Mon, Mar 15, 2004	21.87	22.07	21.45	21.50
2923	NASDAQ	WIRE	Fri, Mar 12, 2004	22.13	22.45	21.33	21.43
2922	NASDAQ	WIRE	Thu, Mar 11, 2004	19.73	21.71	19.53	21.71
2921	NASDAQ	WIRE	Wed, Mar 10, 2004	20.97	21.61	19.35	19.91
2920	NASDAQ	WIRE	Tue, Mar 9, 2004	21.67	21.67	20.84	20.94
2919	NASDAQ	WIRE	Mon, Mar 8, 2004	22.43	22.43	21.37	21.52
2918	NASDAQ	WIRE	Fri, Mar 5, 2004	20.93	22.49	20.67	22.09
2917	NASDAQ	WIRE	Thu, Mar 4, 2004	20.50	21.31	20.33	20.94
2916	NASDAQ	WIRE	Wed, Mar 3, 2004	21.23	21.23	20.17	20.43
2915	NASDAQ	WIRE	Tue, Mar 2, 2004	21.13	21.19	20.84	21.11
2914	NASDAQ	WIRE	Mon, Mar 1, 2004	20.83	21.33	20.14	20.98
2913	NASDAQ	WIRE	Fri, Feb 27, 2004	20.33	21.13	19.72	19.87
2912	NASDAQ	WIRE	Thu, Feb 26, 2004	18.93	20.13	18.68	20.13
2911	NASDAQ	WIRE	Wed, Feb 25, 2004	18.63	19.06	18.25	18.73
2910	NASDAQ	WIRE	Tue, Feb 24, 2004	18.71	19.32	18.17	18.39
2909	NASDAQ	WIRE	Mon, Feb 23, 2004	19.33	19.33	18.79	19.07
2908	NASDAQ	WIRE	Fri, Feb 20, 2004	19.00	19.47	18.43	19.02
2907	NASDAQ	WIRE	Thu, Feb 19, 2004	19.67	19.90	18.07	18.83
2906	NASDAQ	WIRE	Wed, Feb 18, 2004	19.17	19.90	19.02	19.46
2905	NASDAQ	WIRE	Tue, Feb 17, 2004	18.32	19.15	18.17	18.69
2904	NASDAQ	WIRE	Fri, Feb 13, 2004	18.53	18.65	17.78	18.12
2903	NASDAQ	WIRE	Thu, Feb 12, 2004	18.63	19.23	18.37	18.51
2902	NASDAQ	WIRE	Wed, Feb 11, 2004	19.16	19.28	18.69	19.00
2901	NASDAQ	WIRE	Tue, Feb 10, 2004	19.09	19.47	18.67	18.99
2900	NASDAQ	WIRE	Mon, Feb 9, 2004	18.74	19.37	17.47	19.19
2899	NASDAQ	WIRE	Fri, Feb 6, 2004	16.84	17.97	16.10	17.79
2898	NASDAQ	WIRE	Thu, Feb 5, 2004	14.83	16.92	14.68	16.71
2897	NASDAQ	WIRE	Wed, Feb 4, 2004	15.13	15.23	14.53	14.83
2896	NASDAQ	WIRE	Tue, Feb 3, 2004	15.91	16.17	15.17	15.25
2895	NASDAQ	WIRE	Mon, Feb 2, 2004	14.47	14.47	13.79	14.33
2894	NASDAQ	WIRE	Fri, Jan 30, 2004	14.00	15.16	13.81	14.26
2893	NASDAQ	WIRE	Thu, Jan 29, 2004	13.13	14.05	13.13	14.00
2892	NASDAQ	WIRE	Wed, Jan 28, 2004	13.63	14.05	13.13	13.57
2891	NASDAQ	WIRE	Tue, Jan 27, 2004	13.34	13.65	13.34	13.62
2890	NASDAQ	WIRE	Mon, Jan 26, 2004	13.66	13.66	13.19	13.33
2889	NASDAQ	WIRE	Fri, Jan 23, 2004	13.43	13.59	13.33	13.53
2888	NASDAQ	WIRE	Thu, Jan 22, 2004	13.39	13.62	13.33	13.37
2887	NASDAQ	WIRE	Wed, Jan 21, 2004	13.80	14.00	13.21	13.58
2886	NASDAQ	WIRE	Tue, Jan 20, 2004	13.69	14.00	13.57	13.99
2885	NASDAQ	WIRE	Fri, Jan 16, 2004	13.33	13.69	13.20	13.69
2884	NASDAQ	WIRE	Thu, Jan 15, 2004	12.91	13.33	12.86	13.31
2883	NASDAQ	WIRE	Wed, Jan 14, 2004	12.93	13.25	12.83	13.22
2882	NASDAQ	WIRE	Tue, Jan 13, 2004	12.30	12.98	12.15	12.83
2881	NASDAQ	WIRE	Mon, Jan 12, 2004	12.14	12.33	12.02	12.21
2880	NASDAQ	WIRE	Fri, Jan 9, 2004	12.10	12.54	12.10	12.13
2879	NASDAQ	WIRE	Thu, Jan 8, 2004	12.69	12.76	12.25	12.43
2878	NASDAQ	WIRE	Wed, Jan 7, 2004	12.07	12.77	11.83	12.76
2877	NASDAQ	WIRE	Tue, Jan 6, 2004	11.40	12.37	11.39	11.93
2876	NASDAQ	WIRE	Mon, Jan 5, 2004	11.90	12.06	11.74	11.87
2875	NASDAQ	WIRE	Fri, Jan 2, 2004	12.03	12.37	11.80	11.88
2874	NASDAQ	WIRE	Wed, Dec 31, 2003	11.93	12.13	11.54	11.90
2873	NASDAQ	WIRE	Tue, Dec 30, 2003	11.99	12.17	11.93	11.93
2872	NASDAQ	WIRE	Mon, Dec 29, 2003	12.00	12.25	11.92	12.00
2871	NASDAQ	WIRE	Fri, Dec 26, 2003	12.47	12.47	11.97	12.04
2870	NASDAQ	WIRE	Wed, Dec 24, 2003	12.51	12.64	12.11	12.11
2869	NASDAQ	WIRE	Tue, Dec 23, 2003	11.77	12.29	11.76	12.29
2868	NASDAQ	WIRE	Mon, Dec 22, 2003	12.10	12.10	11.63	11.73
2867	NASDAQ	WIRE	Fri, Dec 19, 2003	11.63	12.15	11.33	12.05
2866	NASDAQ	WIRE	Thu, Dec 18, 2003	11.33	11.53	11.18	11.43
2865	NASDAQ	WIRE	Wed, Dec 17, 2003	11.44	11.51	11.13	11.34
2864	NASDAQ	WIRE	Tue, Dec 16, 2003	11.33	11.43	11.33	11.43
2863	NASDAQ	WIRE	Mon, Dec 15, 2003	11.63	11.66	11.13	11.13
2862	NASDAQ	WIRE	Fri, Dec 12, 2003	11.67	11.67	11.40	11.51
2861	NASDAQ	WIRE	Thu, Dec 11, 2003	11.17	11.67	11.17	11.63
2860	NASDAQ	WIRE	Wed, Dec 10, 2003	11.43	11.61	11.04	11.14
2859	NASDAQ	WIRE	Tue, Dec 9, 2003	11.38	11.66	11.35	11.54
2858	NASDAQ	WIRE	Mon, Dec 8, 2003	11.61	11.84	11.14	11.50
2857	NASDAQ	WIRE	Fri, Dec 5, 2003	11.95	11.95	11.39	11.78
2856	NASDAQ	WIRE	Thu, Dec 4, 2003	11.23	11.89	11.03	11.89
2855	NASDAQ	WIRE	Wed, Dec 3, 2003	11.75	11.95	11.33	11.34
2854	NASDAQ	WIRE	Tue, Dec 2, 2003	11.49	12.09	10.67	11.89
2853	NASDAQ	WIRE	Mon, Dec 1, 2003	11.45	11.65	11.25	11.50
2852	NASDAQ	WIRE	Fri, Nov 28, 2003	11.31	11.35	11.02	11.21
2851	NASDAQ	WIRE	Wed, Nov 26, 2003	10.89	11.30	10.82	11.05
2850	NASDAQ	WIRE	Tue, Nov 25, 2003	11.11	11.11	10.65	10.69
2849	NASDAQ	WIRE	Mon, Nov 24, 2003	11.20	11.53	11.07	11.19
2848	NASDAQ	WIRE	Fri, Nov 21, 2003	10.67	11.12	10.63	11.09
2847	NASDAQ	WIRE	Thu, Nov 20, 2003	10.89	10.90	10.63	10.63
2846	NASDAQ	WIRE	Wed, Nov 19, 2003	10.83	11.01	10.73	10.95
2845	NASDAQ	WIRE	Tue, Nov 18, 2003	11.19	11.20	10.77	10.81
2844	NASDAQ	WIRE	Mon, Nov 17, 2003	10.83	11.25	10.77	11.01
2843	NASDAQ	WIRE	Fri, Nov 14, 2003	11.44	11.70	10.84	10.85
2842	NASDAQ	WIRE	Thu, Nov 13, 2003	11.41	11.81	11.41	11.43
2841	NASDAQ	WIRE	Wed, Nov 12, 2003	11.58	12.39	11.43	11.67
2840	NASDAQ	WIRE	Tue, Nov 11, 2003	11.55	11.55	11.33	11.39
2839	NASDAQ	WIRE	Mon, Nov 10, 2003	11.87	11.93	11.60	11.65
2838	NASDAQ	WIRE	Fri, Nov 7, 2003	11.68	12.00	11.37	11.83
2837	NASDAQ	WIRE	Thu, Nov 6, 2003	11.52	11.67	11.28	11.67
2836	NASDAQ	WIRE	Wed, Nov 5, 2003	11.33	11.81	11.05	11.53
2835	NASDAQ	WIRE	Tue, Nov 4, 2003	11.17	11.41	11.00	11.24
2834	NASDAQ	WIRE	Mon, Nov 3, 2003	11.17	12.03	11.00	11.17
2833	NASDAQ	WIRE	Fri, Oct 31, 2003	11.87	12.03	11.15	11.15
2832	NASDAQ	WIRE	Thu, Oct 30, 2003	11.38	11.97	11.05	11.83
2831	NASDAQ	WIRE	Wed, Oct 29, 2003	10.84	11.50	10.70	11.45
2830	NASDAQ	WIRE	Tue, Oct 28, 2003	10.91	11.39	10.71	11.39
2829	NASDAQ	WIRE	Mon, Oct 27, 2003	10.76	10.90	10.38	10.85
2828	NASDAQ	WIRE	Fri, Oct 24, 2003	11.19	11.19	9.81	10.67
2827	NASDAQ	WIRE	Thu, Oct 23, 2003	10.75	11.50	10.71	11.12
2826	NASDAQ	WIRE	Wed, Oct 22, 2003	10.81	10.99	10.70	10.77
2825	NASDAQ	WIRE	Tue, Oct 21, 2003	10.79	10.83	10.66	10.70
2824	NASDAQ	WIRE	Mon, Oct 20, 2003	10.24	10.88	10.24	10.63
2823	NASDAQ	WIRE	Fri, Oct 17, 2003	10.76	10.76	10.22	10.27
2822	NASDAQ	WIRE	Thu, Oct 16, 2003	10.23	10.49	10.06	10.37
2821	NASDAQ	WIRE	Wed, Oct 15, 2003	10.21	10.53	10.15	10.19
2820	NASDAQ	WIRE	Tue, Oct 14, 2003	9.75	10.55	9.75	10.05
2819	NASDAQ	WIRE	Mon, Oct 13, 2003	9.20	9.69	9.09	9.69
2818	NASDAQ	WIRE	Fri, Oct 10, 2003	9.40	9.47	9.11	9.19
2817	NASDAQ	WIRE	Thu, Oct 9, 2003	9.21	9.33	9.21	9.33
2816	NASDAQ	WIRE	Wed, Oct 8, 2003	9.33	9.33	9.26	9.27
2815	NASDAQ	WIRE	Tue, Oct 7, 2003	9.46	9.47	9.23	9.46
2814	NASDAQ	WIRE	Mon, Oct 6, 2003	9.43	9.47	9.34	9.47
2813	NASDAQ	WIRE	Fri, Oct 3, 2003	9.20	9.47	9.17	9.47
2812	NASDAQ	WIRE	Thu, Oct 2, 2003	9.29	9.62	9.18	9.18
2811	NASDAQ	WIRE	Wed, Oct 1, 2003	8.93	9.44	8.85	9.43
2810	NASDAQ	WIRE	Tue, Sep 30, 2003	8.74	9.07	8.74	8.83
2809	NASDAQ	WIRE	Mon, Sep 29, 2003	8.92	9.00	8.38	8.91
2808	NASDAQ	WIRE	Fri, Sep 26, 2003	9.18	9.33	9.00	9.00
2807	NASDAQ	WIRE	Thu, Sep 25, 2003	9.32	9.60	9.23	9.23
2806	NASDAQ	WIRE	Wed, Sep 24, 2003	9.65	9.67	9.37	9.37
2805	NASDAQ	WIRE	Tue, Sep 23, 2003	9.32	9.65	9.32	9.63
2804	NASDAQ	WIRE	Mon, Sep 22, 2003	9.25	9.68	9.25	9.47
2803	NASDAQ	WIRE	Fri, Sep 19, 2003	9.11	9.47	9.11	9.40
2802	NASDAQ	WIRE	Thu, Sep 18, 2003	9.17	9.28	9.09	9.27
2801	NASDAQ	WIRE	Wed, Sep 17, 2003	9.23	9.28	9.16	9.17
2800	NASDAQ	WIRE	Tue, Sep 16, 2003	9.11	9.39	9.10	9.23
2799	NASDAQ	WIRE	Mon, Sep 15, 2003	9.23	9.47	9.20	9.20
2798	NASDAQ	WIRE	Fri, Sep 12, 2003	9.34	9.43	9.21	9.43
2797	NASDAQ	WIRE	Thu, Sep 11, 2003	9.20	9.48	9.20	9.39
2796	NASDAQ	WIRE	Wed, Sep 10, 2003	9.85	9.87	9.53	9.58
2795	NASDAQ	WIRE	Tue, Sep 9, 2003	9.30	9.77	9.30	9.72
2794	NASDAQ	WIRE	Mon, Sep 8, 2003	9.29	9.52	9.27	9.52
2793	NASDAQ	WIRE	Fri, Sep 5, 2003	9.53	9.53	9.29	9.30
2792	NASDAQ	WIRE	Thu, Sep 4, 2003	9.56	9.56	9.33	9.50
2791	NASDAQ	WIRE	Wed, Sep 3, 2003	9.13	9.49	9.10	9.45
2790	NASDAQ	WIRE	Tue, Sep 2, 2003	9.10	9.40	9.07	9.40
2789	NASDAQ	WIRE	Fri, Aug 29, 2003	8.71	9.07	8.71	9.07
2788	NASDAQ	WIRE	Thu, Aug 28, 2003	8.85	9.12	8.77	8.91
2787	NASDAQ	WIRE	Wed, Aug 27, 2003	8.54	8.89	8.54	8.86
2786	NASDAQ	WIRE	Tue, Aug 26, 2003	8.42	8.76	8.42	8.67
2785	NASDAQ	WIRE	Mon, Aug 25, 2003	8.49	8.63	8.10	8.61
2784	NASDAQ	WIRE	Fri, Aug 22, 2003	8.67	8.67	8.13	8.43
2783	NASDAQ	WIRE	Thu, Aug 21, 2003	8.79	8.79	8.65	8.67
2782	NASDAQ	WIRE	Wed, Aug 20, 2003	8.77	8.87	8.67	8.73
2781	NASDAQ	WIRE	Tue, Aug 19, 2003	9.12	9.12	8.69	8.91
2780	NASDAQ	WIRE	Mon, Aug 18, 2003	8.63	9.21	8.63	8.94
2779	NASDAQ	WIRE	Fri, Aug 15, 2003	8.72	8.83	8.63	8.63
2778	NASDAQ	WIRE	Thu, Aug 14, 2003	8.49	8.75	8.25	8.63
2777	NASDAQ	WIRE	Wed, Aug 13, 2003	8.33	8.64	8.33	8.41
2776	NASDAQ	WIRE	Tue, Aug 12, 2003	8.00	8.33	7.97	8.33
2775	NASDAQ	WIRE	Mon, Aug 11, 2003	8.00	8.09	7.97	8.00
2774	NASDAQ	WIRE	Fri, Aug 8, 2003	7.69	7.94	7.69	7.90
2773	NASDAQ	WIRE	Thu, Aug 7, 2003	7.75	7.81	7.41	7.69
2772	NASDAQ	WIRE	Wed, Aug 6, 2003	7.75	7.75	7.38	7.67
2771	NASDAQ	WIRE	Tue, Aug 5, 2003	7.69	7.81	7.67	7.67
2770	NASDAQ	WIRE	Mon, Aug 4, 2003	7.67	7.89	7.65	7.77
2769	NASDAQ	WIRE	Fri, Aug 1, 2003	7.79	7.83	7.41	7.71
2768	NASDAQ	WIRE	Thu, Jul 31, 2003	7.77	8.00	7.77	7.91
2767	NASDAQ	WIRE	Wed, Jul 30, 2003	7.93	7.93	7.68	7.80
2766	NASDAQ	WIRE	Tue, Jul 29, 2003	7.70	7.80	7.40	7.61
2765	NASDAQ	WIRE	Mon, Jul 28, 2003	7.39	7.70	7.01	7.70
2764	NASDAQ	WIRE	Fri, Jul 25, 2003	7.37	7.37	7.17	7.28
2763	NASDAQ	WIRE	Thu, Jul 24, 2003	7.13	7.33	7.00	7.01
2762	NASDAQ	WIRE	Wed, Jul 23, 2003	6.99	7.04	6.86	6.97
2761	NASDAQ	WIRE	Tue, Jul 22, 2003	6.98	7.17	6.91	7.17
2760	NASDAQ	WIRE	Mon, Jul 21, 2003	6.83	7.21	6.70	6.98
2759	NASDAQ	WIRE	Fri, Jul 18, 2003	6.97	6.97	6.85	6.89
2758	NASDAQ	WIRE	Thu, Jul 17, 2003	7.32	7.40	6.75	6.89
2757	NASDAQ	WIRE	Wed, Jul 16, 2003	7.40	7.45	7.35	7.37
2756	NASDAQ	WIRE	Tue, Jul 15, 2003	7.51	7.51	7.33	7.38
2755	NASDAQ	WIRE	Mon, Jul 14, 2003	7.70	7.74	7.32	7.47
2754	NASDAQ	WIRE	Fri, Jul 11, 2003	7.65	7.80	7.49	7.52
2753	NASDAQ	WIRE	Thu, Jul 10, 2003	7.80	7.80	7.41	7.51
2752	NASDAQ	WIRE	Wed, Jul 9, 2003	7.70	7.89	7.65	7.79
2751	NASDAQ	WIRE	Tue, Jul 8, 2003	7.65	7.94	7.65	7.81
2750	NASDAQ	WIRE	Mon, Jul 7, 2003	7.57	7.92	7.57	7.79
2749	NASDAQ	WIRE	Thu, Jul 3, 2003	6.85	7.70	6.71	7.57
2748	NASDAQ	WIRE	Wed, Jul 2, 2003	6.60	7.29	6.20	7.19
2747	NASDAQ	WIRE	Tue, Jul 1, 2003	6.13	6.76	6.12	6.57
2746	NASDAQ	WIRE	Mon, Jun 30, 2003	6.65	6.65	5.99	6.18
2745	NASDAQ	WIRE	Fri, Jun 27, 2003	6.49	6.67	6.38	6.38
2744	NASDAQ	WIRE	Thu, Jun 26, 2003	6.19	6.39	5.97	6.38
2743	NASDAQ	WIRE	Wed, Jun 25, 2003	6.01	6.16	6.01	6.07
2742	NASDAQ	WIRE	Tue, Jun 24, 2003	6.33	6.43	5.97	6.00
2741	NASDAQ	WIRE	Mon, Jun 23, 2003	6.53	6.95	6.40	6.40
2740	NASDAQ	WIRE	Fri, Jun 20, 2003	7.15	7.15	6.58	6.60
2739	NASDAQ	WIRE	Thu, Jun 19, 2003	7.37	7.37	6.45	6.68
2738	NASDAQ	WIRE	Wed, Jun 18, 2003	7.62	7.65	7.35	7.35
2737	NASDAQ	WIRE	Tue, Jun 17, 2003	8.22	8.22	7.63	7.63
2736	NASDAQ	WIRE	Mon, Jun 16, 2003	7.99	8.26	7.83	8.04
2735	NASDAQ	WIRE	Fri, Jun 13, 2003	8.13	8.13	7.99	7.99
2734	NASDAQ	WIRE	Thu, Jun 12, 2003	7.92	8.03	7.81	8.03
2733	NASDAQ	WIRE	Wed, Jun 11, 2003	7.92	8.05	7.25	8.00
2732	NASDAQ	WIRE	Tue, Jun 10, 2003	7.93	8.09	7.92	8.00
2731	NASDAQ	WIRE	Mon, Jun 9, 2003	7.87	8.17	7.77	7.93
2730	NASDAQ	WIRE	Fri, Jun 6, 2003	7.30	8.06	7.30	7.97
2729	NASDAQ	WIRE	Thu, Jun 5, 2003	7.67	7.89	7.59	7.79
2728	NASDAQ	WIRE	Wed, Jun 4, 2003	7.00	8.00	6.93	7.71
2727	NASDAQ	WIRE	Tue, Jun 3, 2003	6.77	7.04	6.73	7.00
2726	NASDAQ	WIRE	Mon, Jun 2, 2003	6.80	6.95	6.75	6.77
2725	NASDAQ	WIRE	Fri, May 30, 2003	6.39	6.77	6.39	6.77
2724	NASDAQ	WIRE	Thu, May 29, 2003	6.13	6.45	6.13	6.37
2723	NASDAQ	WIRE	Wed, May 28, 2003	5.78	6.19	5.78	6.19
2722	NASDAQ	WIRE	Tue, May 27, 2003	5.85	5.91	5.74	5.77
2721	NASDAQ	WIRE	Fri, May 23, 2003	5.70	5.78	5.66	5.78
2720	NASDAQ	WIRE	Thu, May 22, 2003	5.69	6.15	5.69	5.74
2719	NASDAQ	WIRE	Wed, May 21, 2003	5.71	5.73	5.63	5.69
2718	NASDAQ	WIRE	Tue, May 20, 2003	5.99	5.99	5.67	5.71
2717	NASDAQ	WIRE	Mon, May 19, 2003	6.41	6.41	6.00	6.00
2716	NASDAQ	WIRE	Fri, May 16, 2003	6.19	6.58	6.19	6.33
2715	NASDAQ	WIRE	Thu, May 15, 2003	6.43	6.65	6.40	6.47
2714	NASDAQ	WIRE	Wed, May 14, 2003	6.63	6.63	6.44	6.44
2713	NASDAQ	WIRE	Tue, May 13, 2003	6.60	6.73	6.46	6.62
2712	NASDAQ	WIRE	Mon, May 12, 2003	6.47	6.61	6.46	6.61
2711	NASDAQ	WIRE	Fri, May 9, 2003	6.00	6.63	6.00	6.59
2710	NASDAQ	WIRE	Thu, May 8, 2003	5.86	6.23	5.86	6.07
2709	NASDAQ	WIRE	Wed, May 7, 2003	5.86	5.97	5.77	5.97
2708	NASDAQ	WIRE	Tue, May 6, 2003	5.79	5.85	5.79	5.80
2707	NASDAQ	WIRE	Mon, May 5, 2003	5.77	5.77	5.71	5.77
2706	NASDAQ	WIRE	Fri, May 2, 2003	5.73	5.80	5.71	5.74
2705	NASDAQ	WIRE	Thu, May 1, 2003	5.68	5.74	5.65	5.71
2704	NASDAQ	WIRE	Wed, Apr 30, 2003	5.67	5.79	5.63	5.73
2703	NASDAQ	WIRE	Tue, Apr 29, 2003	5.72	5.78	5.61	5.69
2702	NASDAQ	WIRE	Mon, Apr 28, 2003	5.76	5.77	5.69	5.77
2701	NASDAQ	WIRE	Fri, Apr 25, 2003	5.68	5.88	5.68	5.69
2700	NASDAQ	WIRE	Thu, Apr 24, 2003	5.73	5.78	5.67	5.67
2699	NASDAQ	WIRE	Wed, Apr 23, 2003	5.81	5.81	5.69	5.73
2698	NASDAQ	WIRE	Tue, Apr 22, 2003	5.67	5.83	5.67	5.79
2697	NASDAQ	WIRE	Mon, Apr 21, 2003	5.67	5.70	5.67	5.67
2696	NASDAQ	WIRE	Thu, Apr 17, 2003	5.87	5.87	5.67	5.67
2695	NASDAQ	WIRE	Wed, Apr 16, 2003	5.69	5.69	5.67	5.69
2694	NASDAQ	WIRE	Tue, Apr 15, 2003	5.64	5.69	5.64	5.67
2693	NASDAQ	WIRE	Mon, Apr 14, 2003	5.64	5.69	5.63	5.69
2692	NASDAQ	WIRE	Fri, Apr 11, 2003	5.68	5.70	5.63	5.67
2691	NASDAQ	WIRE	Thu, Apr 10, 2003	5.76	5.76	5.64	5.69
2690	NASDAQ	WIRE	Wed, Apr 9, 2003	5.71	5.85	5.71	5.75
2689	NASDAQ	WIRE	Tue, Apr 8, 2003	5.70	5.82	5.70	5.79
2688	NASDAQ	WIRE	Mon, Apr 7, 2003	5.73	5.80	5.67	5.74
2687	NASDAQ	WIRE	Fri, Apr 4, 2003	5.95	5.95	5.66	5.67
2686	NASDAQ	WIRE	Thu, Apr 3, 2003	5.73	5.75	5.67	5.67
2685	NASDAQ	WIRE	Wed, Apr 2, 2003	5.78	5.78	5.59	5.67
2684	NASDAQ	WIRE	Tue, Apr 1, 2003	5.64	5.74	5.64	5.72
2683	NASDAQ	WIRE	Mon, Mar 31, 2003	5.64	5.69	5.55	5.67
2682	NASDAQ	WIRE	Fri, Mar 28, 2003	5.69	5.75	5.66	5.67
2681	NASDAQ	WIRE	Thu, Mar 27, 2003	5.67	5.73	5.67	5.67
2680	NASDAQ	WIRE	Wed, Mar 26, 2003	5.75	5.75	5.67	5.68
2679	NASDAQ	WIRE	Tue, Mar 25, 2003	5.75	5.76	5.67	5.76
2678	NASDAQ	WIRE	Mon, Mar 24, 2003	5.85	5.85	5.73	5.77
2677	NASDAQ	WIRE	Fri, Mar 21, 2003	5.62	5.89	5.58	5.89
2676	NASDAQ	WIRE	Thu, Mar 20, 2003	5.90	5.90	5.68	5.73
2675	NASDAQ	WIRE	Wed, Mar 19, 2003	5.96	6.00	5.73	5.99
2674	NASDAQ	WIRE	Tue, Mar 18, 2003	6.08	6.19	5.87	5.87
2673	NASDAQ	WIRE	Mon, Mar 17, 2003	5.87	6.17	5.83	6.17
2672	NASDAQ	WIRE	Fri, Mar 14, 2003	5.86	6.03	5.77	5.77
2671	NASDAQ	WIRE	Thu, Mar 13, 2003	5.79	5.92	5.79	5.86
2670	NASDAQ	WIRE	Wed, Mar 12, 2003	5.71	5.87	5.71	5.79
2669	NASDAQ	WIRE	Tue, Mar 11, 2003	5.69	5.92	5.69	5.77
2668	NASDAQ	WIRE	Mon, Mar 10, 2003	5.67	5.81	5.67	5.73
2667	NASDAQ	WIRE	Fri, Mar 7, 2003	5.77	5.77	5.72	5.73
2666	NASDAQ	WIRE	Thu, Mar 6, 2003	5.86	5.87	5.73	5.74
2665	NASDAQ	WIRE	Wed, Mar 5, 2003	5.86	6.00	5.73	5.97
2664	NASDAQ	WIRE	Tue, Mar 4, 2003	5.70	6.00	5.67	5.87
2663	NASDAQ	WIRE	Mon, Mar 3, 2003	5.95	5.95	5.73	5.73
2662	NASDAQ	WIRE	Fri, Feb 28, 2003	5.90	5.90	5.83	5.87
2661	NASDAQ	WIRE	Thu, Feb 27, 2003	5.81	5.97	5.75	5.87
2660	NASDAQ	WIRE	Wed, Feb 26, 2003	5.73	5.81	5.73	5.81
2659	NASDAQ	WIRE	Tue, Feb 25, 2003	5.77	5.85	5.73	5.75
2658	NASDAQ	WIRE	Mon, Feb 24, 2003	5.73	5.82	5.73	5.73
2657	NASDAQ	WIRE	Fri, Feb 21, 2003	5.77	5.93	5.73	5.74
2656	NASDAQ	WIRE	Thu, Feb 20, 2003	5.83	5.89	5.67	5.73
2655	NASDAQ	WIRE	Wed, Feb 19, 2003	6.13	6.19	5.61	5.64
2654	NASDAQ	WIRE	Tue, Feb 18, 2003	6.09	6.16	5.99	6.01
2653	NASDAQ	WIRE	Fri, Feb 14, 2003	6.02	6.07	6.00	6.04
2652	NASDAQ	WIRE	Thu, Feb 13, 2003	6.05	6.09	6.02	6.04
2651	NASDAQ	WIRE	Wed, Feb 12, 2003	6.15	6.21	6.03	6.05
2650	NASDAQ	WIRE	Tue, Feb 11, 2003	6.27	6.33	6.05	6.15
2649	NASDAQ	WIRE	Mon, Feb 10, 2003	6.18	6.25	6.07	6.25
2648	NASDAQ	WIRE	Fri, Feb 7, 2003	6.19	6.24	6.09	6.19
2647	NASDAQ	WIRE	Thu, Feb 6, 2003	6.27	6.27	6.13	6.13
2646	NASDAQ	WIRE	Wed, Feb 5, 2003	6.06	6.26	6.06	6.19
2645	NASDAQ	WIRE	Tue, Feb 4, 2003	6.11	6.26	6.07	6.15
2644	NASDAQ	WIRE	Mon, Feb 3, 2003	6.23	6.30	6.03	6.27
2643	NASDAQ	WIRE	Fri, Jan 31, 2003	6.06	6.23	6.03	6.23
2642	NASDAQ	WIRE	Thu, Jan 30, 2003	6.22	6.36	6.07	6.07
2641	NASDAQ	WIRE	Wed, Jan 29, 2003	6.24	6.39	6.10	6.39
2640	NASDAQ	WIRE	Tue, Jan 28, 2003	6.20	6.35	6.10	6.33
2639	NASDAQ	WIRE	Mon, Jan 27, 2003	6.30	6.40	6.11	6.33
2638	NASDAQ	WIRE	Fri, Jan 24, 2003	6.11	6.28	6.05	6.21
2637	NASDAQ	WIRE	Thu, Jan 23, 2003	6.13	6.31	6.03	6.16
2636	NASDAQ	WIRE	Wed, Jan 22, 2003	6.11	6.33	6.11	6.15
2635	NASDAQ	WIRE	Tue, Jan 21, 2003	6.33	6.33	6.04	6.33
2634	NASDAQ	WIRE	Fri, Jan 17, 2003	6.27	6.53	6.16	6.34
2633	NASDAQ	WIRE	Thu, Jan 16, 2003	6.27	6.47	6.27	6.33
2632	NASDAQ	WIRE	Wed, Jan 15, 2003	6.33	6.33	6.25	6.31
2631	NASDAQ	WIRE	Tue, Jan 14, 2003	6.34	6.53	6.20	6.53
2630	NASDAQ	WIRE	Mon, Jan 13, 2003	6.51	6.53	6.24	6.44
2629	NASDAQ	WIRE	Fri, Jan 10, 2003	6.51	6.57	6.34	6.51
2628	NASDAQ	WIRE	Thu, Jan 9, 2003	6.60	6.61	6.25	6.60
2627	NASDAQ	WIRE	Wed, Jan 8, 2003	6.55	6.73	6.33	6.60
2626	NASDAQ	WIRE	Tue, Jan 7, 2003	6.60	6.87	6.33	6.64
2625	NASDAQ	WIRE	Mon, Jan 6, 2003	6.12	6.57	6.12	6.55
2624	NASDAQ	WIRE	Fri, Jan 3, 2003	6.10	6.35	6.10	6.29
2623	NASDAQ	WIRE	Thu, Jan 2, 2003	6.05	6.30	6.05	6.16
2622	NASDAQ	WIRE	Tue, Dec 31, 2002	6.33	6.33	6.03	6.03
2621	NASDAQ	WIRE	Mon, Dec 30, 2002	6.07	6.11	6.03	6.04
2620	NASDAQ	WIRE	Fri, Dec 27, 2002	6.07	6.43	6.07	6.17
2619	NASDAQ	WIRE	Thu, Dec 26, 2002	6.33	6.44	6.30	6.31
2618	NASDAQ	WIRE	Tue, Dec 24, 2002	6.39	6.43	6.33	6.33
2617	NASDAQ	WIRE	Mon, Dec 23, 2002	6.23	6.39	6.11	6.39
2616	NASDAQ	WIRE	Fri, Dec 20, 2002	6.33	6.34	6.15	6.23
2615	NASDAQ	WIRE	Thu, Dec 19, 2002	6.33	6.33	6.03	6.30
2614	NASDAQ	WIRE	Wed, Dec 18, 2002	6.20	6.20	6.07	6.15
2613	NASDAQ	WIRE	Tue, Dec 17, 2002	6.05	6.21	6.03	6.17
2612	NASDAQ	WIRE	Mon, Dec 16, 2002	6.04	6.21	6.03	6.21
2611	NASDAQ	WIRE	Fri, Dec 13, 2002	6.23	6.24	6.03	6.03
2610	NASDAQ	WIRE	Thu, Dec 12, 2002	6.46	6.47	6.22	6.33
2609	NASDAQ	WIRE	Wed, Dec 11, 2002	6.39	6.47	6.23	6.33
2608	NASDAQ	WIRE	Tue, Dec 10, 2002	6.46	6.46	6.27	6.29
2607	NASDAQ	WIRE	Mon, Dec 9, 2002	6.73	6.73	6.33	6.33
2606	NASDAQ	WIRE	Fri, Dec 6, 2002	6.61	6.75	6.40	6.75
2605	NASDAQ	WIRE	Thu, Dec 5, 2002	6.51	6.54	6.49	6.54
2604	NASDAQ	WIRE	Wed, Dec 4, 2002	6.37	6.67	6.37	6.51
2603	NASDAQ	WIRE	Tue, Dec 3, 2002	6.15	6.51	6.13	6.47
2602	NASDAQ	WIRE	Mon, Dec 2, 2002	6.33	7.00	6.33	6.69
2601	NASDAQ	WIRE	Fri, Nov 29, 2002	6.90	6.99	6.77	6.93
2600	NASDAQ	WIRE	Wed, Nov 27, 2002	6.34	7.00	6.33	6.86
2599	NASDAQ	WIRE	Tue, Nov 26, 2002	6.34	6.45	6.27	6.45
2598	NASDAQ	WIRE	Mon, Nov 25, 2002	6.33	6.45	6.27	6.45
2597	NASDAQ	WIRE	Fri, Nov 22, 2002	6.49	6.58	6.33	6.43
2596	NASDAQ	WIRE	Thu, Nov 21, 2002	6.23	6.57	6.23	6.42
2595	NASDAQ	WIRE	Wed, Nov 20, 2002	5.91	6.25	5.91	6.25
2594	NASDAQ	WIRE	Tue, Nov 19, 2002	5.85	6.16	5.85	6.02
2593	NASDAQ	WIRE	Mon, Nov 18, 2002	5.78	6.00	5.67	5.93
2592	NASDAQ	WIRE	Fri, Nov 15, 2002	5.99	6.00	5.73	5.81
2591	NASDAQ	WIRE	Thu, Nov 14, 2002	5.89	6.06	5.71	5.97
2590	NASDAQ	WIRE	Wed, Nov 13, 2002	5.86	6.00	5.81	5.83
2589	NASDAQ	WIRE	Tue, Nov 12, 2002	5.83	6.03	5.71	5.91
2588	NASDAQ	WIRE	Mon, Nov 11, 2002	5.85	6.17	5.61	5.67
2587	NASDAQ	WIRE	Fri, Nov 8, 2002	6.01	6.13	5.67	5.77
2586	NASDAQ	WIRE	Thu, Nov 7, 2002	6.07	6.07	5.97	6.07
2585	NASDAQ	WIRE	Wed, Nov 6, 2002	6.21	6.41	5.99	6.17
2584	NASDAQ	WIRE	Tue, Nov 5, 2002	6.03	6.19	6.01	6.13
2583	NASDAQ	WIRE	Mon, Nov 4, 2002	5.82	6.06	5.82	6.05
2582	NASDAQ	WIRE	Fri, Nov 1, 2002	5.77	5.95	5.70	5.79
2581	NASDAQ	WIRE	Thu, Oct 31, 2002	5.89	5.91	5.59	5.80
2580	NASDAQ	WIRE	Wed, Oct 30, 2002	6.03	6.14	5.59	5.97
2579	NASDAQ	WIRE	Tue, Oct 29, 2002	6.13	6.15	5.67	6.03
2578	NASDAQ	WIRE	Mon, Oct 28, 2002	5.97	5.99	5.63	5.67
2577	NASDAQ	WIRE	Fri, Oct 25, 2002	5.83	5.97	5.67	5.97
2576	NASDAQ	WIRE	Thu, Oct 24, 2002	5.69	5.73	5.52	5.67
2575	NASDAQ	WIRE	Wed, Oct 23, 2002	5.60	5.73	5.57	5.69
2574	NASDAQ	WIRE	Tue, Oct 22, 2002	5.73	5.83	5.64	5.64
2573	NASDAQ	WIRE	Mon, Oct 21, 2002	5.92	5.92	5.62	5.73
2572	NASDAQ	WIRE	Fri, Oct 18, 2002	5.91	5.91	5.67	5.68
2571	NASDAQ	WIRE	Thu, Oct 17, 2002	5.61	5.74	5.61	5.74
2570	NASDAQ	WIRE	Wed, Oct 16, 2002	5.67	5.67	5.50	5.58
2569	NASDAQ	WIRE	Tue, Oct 15, 2002	5.81	5.81	5.55	5.77
2568	NASDAQ	WIRE	Mon, Oct 14, 2002	5.61	5.85	5.49	5.81
2567	NASDAQ	WIRE	Fri, Oct 11, 2002	4.91	5.47	4.91	5.47
2566	NASDAQ	WIRE	Thu, Oct 10, 2002	5.17	5.20	4.91	4.99
2565	NASDAQ	WIRE	Wed, Oct 9, 2002	5.40	5.40	5.17	5.17
2564	NASDAQ	WIRE	Tue, Oct 8, 2002	5.73	5.83	5.28	5.57
2563	NASDAQ	WIRE	Mon, Oct 7, 2002	5.96	5.96	5.70	5.73
2562	NASDAQ	WIRE	Fri, Oct 4, 2002	6.09	6.10	5.84	5.97
2561	NASDAQ	WIRE	Thu, Oct 3, 2002	6.00	6.16	5.84	6.00
2560	NASDAQ	WIRE	Wed, Oct 2, 2002	5.99	6.28	5.99	6.13
2559	NASDAQ	WIRE	Tue, Oct 1, 2002	5.87	6.03	5.70	6.03
2558	NASDAQ	WIRE	Mon, Sep 30, 2002	5.80	5.93	5.75	5.87
2557	NASDAQ	WIRE	Fri, Sep 27, 2002	5.93	6.17	5.83	5.83
2556	NASDAQ	WIRE	Thu, Sep 26, 2002	5.85	6.13	5.85	6.11
2555	NASDAQ	WIRE	Wed, Sep 25, 2002	5.73	6.00	5.73	5.99
2554	NASDAQ	WIRE	Tue, Sep 24, 2002	5.76	5.97	5.73	5.74
2553	NASDAQ	WIRE	Mon, Sep 23, 2002	5.87	5.96	5.80	5.85
2552	NASDAQ	WIRE	Fri, Sep 20, 2002	6.13	6.13	5.93	6.01
2551	NASDAQ	WIRE	Thu, Sep 19, 2002	5.89	6.11	5.83	5.87
2550	NASDAQ	WIRE	Wed, Sep 18, 2002	6.02	6.11	5.90	5.95
2549	NASDAQ	WIRE	Tue, Sep 17, 2002	6.26	6.26	6.05	6.08
2548	NASDAQ	WIRE	Mon, Sep 16, 2002	6.03	6.33	6.03	6.15
2547	NASDAQ	WIRE	Fri, Sep 13, 2002	5.85	6.46	5.85	6.20
2546	NASDAQ	WIRE	Thu, Sep 12, 2002	6.25	6.35	5.80	5.89
2545	NASDAQ	WIRE	Wed, Sep 11, 2002	6.59	6.59	6.20	6.25
2544	NASDAQ	WIRE	Tue, Sep 10, 2002	6.24	6.39	6.20	6.27
2543	NASDAQ	WIRE	Mon, Sep 9, 2002	6.30	6.57	6.20	6.27
2542	NASDAQ	WIRE	Fri, Sep 6, 2002	6.03	6.59	6.03	6.30
2541	NASDAQ	WIRE	Thu, Sep 5, 2002	6.17	6.17	6.00	6.00
2540	NASDAQ	WIRE	Wed, Sep 4, 2002	6.00	6.06	6.00	6.05
2539	NASDAQ	WIRE	Tue, Sep 3, 2002	5.99	6.10	5.87	6.00
2538	NASDAQ	WIRE	Fri, Aug 30, 2002	6.33	6.33	5.93	5.94
2537	NASDAQ	WIRE	Thu, Aug 29, 2002	6.00	6.13	5.73	5.73
2536	NASDAQ	WIRE	Wed, Aug 28, 2002	6.11	6.27	6.00	6.02
2535	NASDAQ	WIRE	Tue, Aug 27, 2002	6.41	6.63	6.21	6.25
2534	NASDAQ	WIRE	Mon, Aug 26, 2002	6.23	6.41	6.23	6.37
2533	NASDAQ	WIRE	Fri, Aug 23, 2002	6.38	6.67	6.33	6.33
2532	NASDAQ	WIRE	Thu, Aug 22, 2002	6.57	6.58	6.47	6.53
2531	NASDAQ	WIRE	Wed, Aug 21, 2002	6.20	6.53	6.10	6.53
2530	NASDAQ	WIRE	Tue, Aug 20, 2002	6.26	6.27	6.13	6.13
2529	NASDAQ	WIRE	Mon, Aug 19, 2002	6.13	6.41	6.04	6.13
2528	NASDAQ	WIRE	Fri, Aug 16, 2002	6.13	6.13	5.73	6.00
2527	NASDAQ	WIRE	Thu, Aug 15, 2002	6.32	6.32	6.01	6.14
2526	NASDAQ	WIRE	Wed, Aug 14, 2002	6.07	6.23	5.67	6.23
2525	NASDAQ	WIRE	Tue, Aug 13, 2002	6.20	6.45	5.93	6.05
2524	NASDAQ	WIRE	Mon, Aug 12, 2002	6.41	6.53	6.30	6.33
2523	NASDAQ	WIRE	Fri, Aug 9, 2002	6.60	6.66	6.43	6.43
2522	NASDAQ	WIRE	Thu, Aug 8, 2002	6.30	6.62	6.30	6.49
2521	NASDAQ	WIRE	Wed, Aug 7, 2002	6.50	6.77	6.27	6.33
2520	NASDAQ	WIRE	Tue, Aug 6, 2002	6.39	6.73	6.33	6.40
2519	NASDAQ	WIRE	Mon, Aug 5, 2002	6.34	6.37	6.30	6.33
2518	NASDAQ	WIRE	Fri, Aug 2, 2002	6.56	6.56	6.37	6.39
2517	NASDAQ	WIRE	Thu, Aug 1, 2002	6.00	6.69	6.00	6.68
2516	NASDAQ	WIRE	Wed, Jul 31, 2002	6.56	6.60	5.58	5.95
2515	NASDAQ	WIRE	Tue, Jul 30, 2002	6.61	6.90	6.33	6.47
2514	NASDAQ	WIRE	Mon, Jul 29, 2002	6.26	6.61	5.92	6.59
2513	NASDAQ	WIRE	Fri, Jul 26, 2002	6.91	7.00	6.03	6.06
2512	NASDAQ	WIRE	Thu, Jul 25, 2002	7.83	7.83	6.93	7.00
2511	NASDAQ	WIRE	Wed, Jul 24, 2002	8.01	8.01	7.50	7.87
2510	NASDAQ	WIRE	Tue, Jul 23, 2002	8.43	8.46	7.93	8.03
2509	NASDAQ	WIRE	Mon, Jul 22, 2002	8.07	8.66	8.00	8.21
2508	NASDAQ	WIRE	Fri, Jul 19, 2002	8.34	8.54	8.17	8.17
2507	NASDAQ	WIRE	Thu, Jul 18, 2002	8.57	8.84	8.33	8.33
2506	NASDAQ	WIRE	Wed, Jul 17, 2002	9.00	9.10	8.51	8.66
2505	NASDAQ	WIRE	Tue, Jul 16, 2002	9.33	9.33	8.60	8.87
2504	NASDAQ	WIRE	Mon, Jul 15, 2002	9.36	9.40	8.67	9.40
2503	NASDAQ	WIRE	Fri, Jul 12, 2002	9.04	9.36	8.83	9.36
2502	NASDAQ	WIRE	Thu, Jul 11, 2002	9.34	9.34	8.67	8.92
2501	NASDAQ	WIRE	Wed, Jul 10, 2002	9.27	9.70	9.25	9.39
2500	NASDAQ	WIRE	Tue, Jul 9, 2002	9.24	9.44	9.24	9.37
2499	NASDAQ	WIRE	Mon, Jul 8, 2002	8.97	9.53	8.97	9.33
2498	NASDAQ	WIRE	Fri, Jul 5, 2002	9.23	9.53	8.69	9.53
2497	NASDAQ	WIRE	Wed, Jul 3, 2002	8.53	9.29	8.53	9.17
2496	NASDAQ	WIRE	Tue, Jul 2, 2002	9.00	9.00	8.53	8.60
2495	NASDAQ	WIRE	Mon, Jul 1, 2002	9.33	9.71	9.00	9.00
2494	NASDAQ	WIRE	Fri, Jun 28, 2002	9.76	10.13	8.94	9.49
2493	NASDAQ	WIRE	Thu, Jun 27, 2002	9.30	9.87	9.16	9.87
2492	NASDAQ	WIRE	Wed, Jun 26, 2002	8.59	9.43	8.47	9.30
2491	NASDAQ	WIRE	Tue, Jun 25, 2002	9.16	9.57	8.94	9.09
2490	NASDAQ	WIRE	Mon, Jun 24, 2002	8.87	9.54	8.74	9.19
2489	NASDAQ	WIRE	Fri, Jun 21, 2002	8.90	9.15	8.77	8.83
2488	NASDAQ	WIRE	Thu, Jun 20, 2002	8.99	9.08	8.86	9.01
2487	NASDAQ	WIRE	Wed, Jun 19, 2002	8.71	9.15	8.60	8.94
2486	NASDAQ	WIRE	Tue, Jun 18, 2002	8.48	8.78	8.28	8.71
2485	NASDAQ	WIRE	Mon, Jun 17, 2002	8.20	8.77	8.20	8.49
2484	NASDAQ	WIRE	Fri, Jun 14, 2002	8.34	8.50	8.05	8.20
2483	NASDAQ	WIRE	Thu, Jun 13, 2002	8.70	8.90	8.37	8.40
2482	NASDAQ	WIRE	Wed, Jun 12, 2002	8.99	8.99	8.61	8.77
2481	NASDAQ	WIRE	Tue, Jun 11, 2002	8.94	9.14	8.82	8.95
2480	NASDAQ	WIRE	Mon, Jun 10, 2002	8.77	8.95	8.73	8.85
2479	NASDAQ	WIRE	Fri, Jun 7, 2002	8.67	8.80	8.41	8.80
2478	NASDAQ	WIRE	Thu, Jun 6, 2002	8.77	8.81	8.33	8.57
2477	NASDAQ	WIRE	Wed, Jun 5, 2002	8.72	8.88	8.67	8.80
2476	NASDAQ	WIRE	Tue, Jun 4, 2002	8.96	8.96	8.73	8.88
2475	NASDAQ	WIRE	Mon, Jun 3, 2002	9.10	9.17	8.97	8.97
2474	NASDAQ	WIRE	Fri, May 31, 2002	8.94	9.27	8.94	9.07
2473	NASDAQ	WIRE	Thu, May 30, 2002	8.77	9.03	8.67	9.03
2472	NASDAQ	WIRE	Wed, May 29, 2002	8.82	9.00	8.42	8.74
2471	NASDAQ	WIRE	Tue, May 28, 2002	9.21	9.21	8.70	8.83
2470	NASDAQ	WIRE	Fri, May 24, 2002	9.17	9.33	9.17	9.22
2469	NASDAQ	WIRE	Thu, May 23, 2002	9.35	9.36	9.22	9.33
2468	NASDAQ	WIRE	Wed, May 22, 2002	9.51	9.51	9.23	9.36
2467	NASDAQ	WIRE	Tue, May 21, 2002	9.43	9.51	9.31	9.37
2466	NASDAQ	WIRE	Mon, May 20, 2002	9.65	9.65	9.37	9.43
2465	NASDAQ	WIRE	Fri, May 17, 2002	9.73	9.73	9.50	9.64
2464	NASDAQ	WIRE	Thu, May 16, 2002	9.66	9.76	9.48	9.57
2463	NASDAQ	WIRE	Wed, May 15, 2002	9.65	9.74	9.61	9.61
2462	NASDAQ	WIRE	Tue, May 14, 2002	9.52	9.83	9.50	9.59
2461	NASDAQ	WIRE	Mon, May 13, 2002	9.33	9.69	9.30	9.69
2460	NASDAQ	WIRE	Fri, May 10, 2002	9.60	9.86	9.23	9.33
2459	NASDAQ	WIRE	Thu, May 9, 2002	10.00	10.00	9.67	9.67
2458	NASDAQ	WIRE	Wed, May 8, 2002	10.13	10.13	9.67	9.87
2457	NASDAQ	WIRE	Tue, May 7, 2002	10.20	10.29	10.00	10.07
2456	NASDAQ	WIRE	Mon, May 6, 2002	10.47	10.47	10.17	10.27
2455	NASDAQ	WIRE	Fri, May 3, 2002	10.49	10.53	10.34	10.40
2454	NASDAQ	WIRE	Thu, May 2, 2002	10.56	10.63	10.47	10.48
2453	NASDAQ	WIRE	Wed, May 1, 2002	10.67	10.95	10.33	10.53
2452	NASDAQ	WIRE	Tue, Apr 30, 2002	9.73	11.00	9.73	10.95
2451	NASDAQ	WIRE	Mon, Apr 29, 2002	10.00	10.17	9.41	9.92
2450	NASDAQ	WIRE	Fri, Apr 26, 2002	10.10	10.13	9.78	9.81
2449	NASDAQ	WIRE	Thu, Apr 25, 2002	9.91	10.18	9.69	9.90
2448	NASDAQ	WIRE	Wed, Apr 24, 2002	9.80	10.06	9.61	9.87
2447	NASDAQ	WIRE	Tue, Apr 23, 2002	9.20	9.74	9.19	9.74
2446	NASDAQ	WIRE	Mon, Apr 22, 2002	9.41	9.50	8.73	9.20
2445	NASDAQ	WIRE	Fri, Apr 19, 2002	9.93	9.93	9.33	9.44
2444	NASDAQ	WIRE	Thu, Apr 18, 2002	10.24	10.24	9.67	9.78
2443	NASDAQ	WIRE	Wed, Apr 17, 2002	10.83	10.89	10.27	10.27
2442	NASDAQ	WIRE	Tue, Apr 16, 2002	10.20	10.47	10.17	10.23
2441	NASDAQ	WIRE	Mon, Apr 15, 2002	10.26	10.44	10.04	10.23
2440	NASDAQ	WIRE	Fri, Apr 12, 2002	10.33	10.37	10.19	10.21
2439	NASDAQ	WIRE	Thu, Apr 11, 2002	10.66	10.66	10.17	10.18
2438	NASDAQ	WIRE	Wed, Apr 10, 2002	10.71	10.93	10.29	10.43
2437	NASDAQ	WIRE	Tue, Apr 9, 2002	10.74	10.91	10.65	10.73
2436	NASDAQ	WIRE	Mon, Apr 8, 2002	10.75	10.83	10.72	10.75
2435	NASDAQ	WIRE	Fri, Apr 5, 2002	10.31	11.07	10.30	10.79
2434	NASDAQ	WIRE	Thu, Apr 4, 2002	10.00	10.31	9.80	10.31
2433	NASDAQ	WIRE	Wed, Apr 3, 2002	9.83	10.00	9.67	9.87
2432	NASDAQ	WIRE	Tue, Apr 2, 2002	10.00	10.33	9.57	9.82
2431	NASDAQ	WIRE	Mon, Apr 1, 2002	10.33	10.53	9.83	10.07
2430	NASDAQ	WIRE	Thu, Mar 28, 2002	11.17	11.60	11.04	11.04
2429	NASDAQ	WIRE	Wed, Mar 27, 2002	10.47	11.23	10.21	11.17
2428	NASDAQ	WIRE	Tue, Mar 26, 2002	10.07	10.50	10.02	10.49
2427	NASDAQ	WIRE	Mon, Mar 25, 2002	9.90	10.10	9.67	9.95
2426	NASDAQ	WIRE	Fri, Mar 22, 2002	9.83	9.87	9.58	9.87
2425	NASDAQ	WIRE	Thu, Mar 21, 2002	9.50	9.81	9.50	9.81
2424	NASDAQ	WIRE	Wed, Mar 20, 2002	9.79	9.82	9.73	9.74
2423	NASDAQ	WIRE	Tue, Mar 19, 2002	9.79	9.80	9.69	9.73
2422	NASDAQ	WIRE	Mon, Mar 18, 2002	9.64	9.93	9.53	9.80
2421	NASDAQ	WIRE	Fri, Mar 15, 2002	9.33	9.99	9.33	9.67
2420	NASDAQ	WIRE	Thu, Mar 14, 2002	9.53	9.53	9.33	9.47
2419	NASDAQ	WIRE	Wed, Mar 13, 2002	9.50	9.51	9.40	9.44
2418	NASDAQ	WIRE	Tue, Mar 12, 2002	9.17	9.60	8.95	9.52
2417	NASDAQ	WIRE	Mon, Mar 11, 2002	9.75	9.83	9.37	9.53
2416	NASDAQ	WIRE	Fri, Mar 8, 2002	9.63	10.03	9.63	9.77
2415	NASDAQ	WIRE	Thu, Mar 7, 2002	9.27	9.75	9.14	9.60
2414	NASDAQ	WIRE	Wed, Mar 6, 2002	8.46	9.00	8.45	9.00
2413	NASDAQ	WIRE	Tue, Mar 5, 2002	8.27	8.47	8.15	8.44
2412	NASDAQ	WIRE	Mon, Mar 4, 2002	8.36	8.44	8.20	8.20
2411	NASDAQ	WIRE	Fri, Mar 1, 2002	8.20	8.31	8.17	8.28
2410	NASDAQ	WIRE	Thu, Feb 28, 2002	8.20	8.39	8.05	8.20
2409	NASDAQ	WIRE	Wed, Feb 27, 2002	8.13	8.27	8.11	8.20
2408	NASDAQ	WIRE	Tue, Feb 26, 2002	8.44	8.44	8.13	8.20
2407	NASDAQ	WIRE	Mon, Feb 25, 2002	8.40	8.41	8.12	8.29
2406	NASDAQ	WIRE	Fri, Feb 22, 2002	8.21	8.50	8.01	8.47
2405	NASDAQ	WIRE	Thu, Feb 21, 2002	8.41	8.53	8.24	8.24
2404	NASDAQ	WIRE	Wed, Feb 20, 2002	8.09	8.67	7.93	8.46
2403	NASDAQ	WIRE	Tue, Feb 19, 2002	8.41	8.49	8.07	8.10
2402	NASDAQ	WIRE	Fri, Feb 15, 2002	8.51	8.66	8.35	8.35
2401	NASDAQ	WIRE	Thu, Feb 14, 2002	8.77	8.90	8.43	8.43
2400	NASDAQ	WIRE	Wed, Feb 13, 2002	8.67	8.81	8.53	8.81
2399	NASDAQ	WIRE	Tue, Feb 12, 2002	8.47	8.63	8.33	8.33
2398	NASDAQ	WIRE	Mon, Feb 11, 2002	8.40	8.60	8.40	8.60
2397	NASDAQ	WIRE	Fri, Feb 8, 2002	8.37	8.53	8.33	8.34
2396	NASDAQ	WIRE	Thu, Feb 7, 2002	8.27	8.38	8.27	8.30
2395	NASDAQ	WIRE	Wed, Feb 6, 2002	8.30	8.37	8.27	8.27
2394	NASDAQ	WIRE	Tue, Feb 5, 2002	8.49	8.93	8.27	8.34
2393	NASDAQ	WIRE	Mon, Feb 4, 2002	8.87	8.87	8.27	8.27
2392	NASDAQ	WIRE	Fri, Feb 1, 2002	8.57	8.99	8.57	8.83
2391	NASDAQ	WIRE	Thu, Jan 31, 2002	8.30	8.67	8.30	8.65
2390	NASDAQ	WIRE	Wed, Jan 30, 2002	8.26	8.60	8.23	8.33
2389	NASDAQ	WIRE	Tue, Jan 29, 2002	8.00	8.13	7.89	8.03
2388	NASDAQ	WIRE	Mon, Jan 28, 2002	8.17	8.43	7.89	8.18
2387	NASDAQ	WIRE	Fri, Jan 25, 2002	8.21	8.38	7.80	7.97
2386	NASDAQ	WIRE	Thu, Jan 24, 2002	8.27	8.50	8.27	8.32
2385	NASDAQ	WIRE	Wed, Jan 23, 2002	7.90	8.23	7.77	8.23
2384	NASDAQ	WIRE	Tue, Jan 22, 2002	7.84	8.00	7.77	7.77
2383	NASDAQ	WIRE	Fri, Jan 18, 2002	8.08	8.17	7.82	7.87
2382	NASDAQ	WIRE	Thu, Jan 17, 2002	7.79	8.17	7.73	8.17
2381	NASDAQ	WIRE	Wed, Jan 16, 2002	7.73	7.83	7.73	7.77
2380	NASDAQ	WIRE	Tue, Jan 15, 2002	7.83	7.99	7.81	7.83
2379	NASDAQ	WIRE	Mon, Jan 14, 2002	7.84	8.12	7.73	7.77
2378	NASDAQ	WIRE	Fri, Jan 11, 2002	7.85	8.19	7.83	7.83
2377	NASDAQ	WIRE	Thu, Jan 10, 2002	7.71	8.03	7.71	8.02
2376	NASDAQ	WIRE	Wed, Jan 9, 2002	7.83	7.89	7.73	7.77
2375	NASDAQ	WIRE	Tue, Jan 8, 2002	7.78	7.99	7.77	7.93
2374	NASDAQ	WIRE	Mon, Jan 7, 2002	7.97	8.09	7.80	7.80
2373	NASDAQ	WIRE	Fri, Jan 4, 2002	8.29	8.29	7.93	7.97
2372	NASDAQ	WIRE	Thu, Jan 3, 2002	8.03	8.33	8.03	8.27
2371	NASDAQ	WIRE	Wed, Jan 2, 2002	8.21	8.21	8.00	8.03
2370	NASDAQ	WIRE	Mon, Dec 31, 2001	8.43	8.43	8.07	8.07
2369	NASDAQ	WIRE	Fri, Dec 28, 2001	8.27	8.47	8.07	8.07
2368	NASDAQ	WIRE	Thu, Dec 27, 2001	8.40	8.50	7.87	8.20
2367	NASDAQ	WIRE	Wed, Dec 26, 2001	8.41	8.67	8.25	8.60
2366	NASDAQ	WIRE	Mon, Dec 24, 2001	8.40	8.50	8.39	8.48
2365	NASDAQ	WIRE	Fri, Dec 21, 2001	8.36	8.57	8.27	8.43
2364	NASDAQ	WIRE	Thu, Dec 20, 2001	8.64	8.67	8.41	8.50
2363	NASDAQ	WIRE	Wed, Dec 19, 2001	8.66	8.90	8.54	8.64
2362	NASDAQ	WIRE	Tue, Dec 18, 2001	8.49	8.93	8.48	8.93
2361	NASDAQ	WIRE	Mon, Dec 17, 2001	8.22	8.63	8.00	8.63
2360	NASDAQ	WIRE	Fri, Dec 14, 2001	7.90	8.37	7.80	8.13
2359	NASDAQ	WIRE	Thu, Dec 13, 2001	8.12	8.13	7.90	7.90
2358	NASDAQ	WIRE	Wed, Dec 12, 2001	8.20	8.20	8.01	8.12
2357	NASDAQ	WIRE	Tue, Dec 11, 2001	8.21	8.23	8.03	8.03
2356	NASDAQ	WIRE	Mon, Dec 10, 2001	8.17	8.27	8.03	8.26
2355	NASDAQ	WIRE	Fri, Dec 7, 2001	8.20	8.23	7.90	8.02
2354	NASDAQ	WIRE	Thu, Dec 6, 2001	8.06	8.40	8.06	8.37
2353	NASDAQ	WIRE	Wed, Dec 5, 2001	7.86	8.10	7.77	8.03
2352	NASDAQ	WIRE	Tue, Dec 4, 2001	7.75	7.83	7.50	7.83
2351	NASDAQ	WIRE	Mon, Dec 3, 2001	7.59	7.73	7.59	7.68
2350	NASDAQ	WIRE	Fri, Nov 30, 2001	7.33	7.68	7.25	7.67
2349	NASDAQ	WIRE	Thu, Nov 29, 2001	7.41	7.47	7.21	7.33
2348	NASDAQ	WIRE	Wed, Nov 28, 2001	7.51	7.64	7.39	7.39
2347	NASDAQ	WIRE	Tue, Nov 27, 2001	7.39	7.66	7.33	7.51
2346	NASDAQ	WIRE	Mon, Nov 26, 2001	7.50	7.50	7.25	7.25
2345	NASDAQ	WIRE	Fri, Nov 23, 2001	7.50	7.50	7.33	7.35
2344	NASDAQ	WIRE	Wed, Nov 21, 2001	7.07	7.57	7.07	7.39
2343	NASDAQ	WIRE	Tue, Nov 20, 2001	7.50	7.50	7.21	7.21
2342	NASDAQ	WIRE	Mon, Nov 19, 2001	7.23	7.57	7.17	7.57
2341	NASDAQ	WIRE	Fri, Nov 16, 2001	7.21	7.43	7.20	7.33
2340	NASDAQ	WIRE	Thu, Nov 15, 2001	7.21	7.57	7.21	7.33
2339	NASDAQ	WIRE	Wed, Nov 14, 2001	7.17	7.29	7.02	7.26
2338	NASDAQ	WIRE	Tue, Nov 13, 2001	7.13	7.13	7.00	7.07
2337	NASDAQ	WIRE	Mon, Nov 12, 2001	6.75	7.14	6.75	6.93
2336	NASDAQ	WIRE	Fri, Nov 9, 2001	7.05	7.13	6.75	6.75
2335	NASDAQ	WIRE	Thu, Nov 8, 2001	7.01	7.21	7.00	7.21
2334	NASDAQ	WIRE	Wed, Nov 7, 2001	7.15	7.17	7.01	7.01
2333	NASDAQ	WIRE	Tue, Nov 6, 2001	7.24	7.26	7.03	7.16
2332	NASDAQ	WIRE	Mon, Nov 5, 2001	7.32	7.47	7.17	7.18
2331	NASDAQ	WIRE	Fri, Nov 2, 2001	7.80	7.80	7.01	7.30
2330	NASDAQ	WIRE	Thu, Nov 1, 2001	7.52	7.80	7.52	7.79
2329	NASDAQ	WIRE	Wed, Oct 31, 2001	7.33	7.77	7.33	7.70
2328	NASDAQ	WIRE	Tue, Oct 30, 2001	7.00	7.50	6.84	7.49
2327	NASDAQ	WIRE	Mon, Oct 29, 2001	7.17	7.47	7.07	7.10
2326	NASDAQ	WIRE	Fri, Oct 26, 2001	7.51	7.58	7.22	7.33
2325	NASDAQ	WIRE	Thu, Oct 25, 2001	7.70	7.70	7.34	7.37
2324	NASDAQ	WIRE	Wed, Oct 24, 2001	7.59	7.95	7.59	7.70
2323	NASDAQ	WIRE	Tue, Oct 23, 2001	7.95	8.17	7.75	7.75
2322	NASDAQ	WIRE	Mon, Oct 22, 2001	8.03	8.10	7.85	8.10
2321	NASDAQ	WIRE	Fri, Oct 19, 2001	8.00	8.13	7.85	8.13
2320	NASDAQ	WIRE	Thu, Oct 18, 2001	8.00	8.00	7.68	7.77
2319	NASDAQ	WIRE	Wed, Oct 17, 2001	8.13	8.13	7.77	8.00
2318	NASDAQ	WIRE	Tue, Oct 16, 2001	8.16	8.16	7.93	8.13
2317	NASDAQ	WIRE	Mon, Oct 15, 2001	7.60	8.07	7.60	8.07
2316	NASDAQ	WIRE	Fri, Oct 12, 2001	8.00	8.07	7.76	7.93
2315	NASDAQ	WIRE	Thu, Oct 11, 2001	8.16	8.25	7.91	8.00
2314	NASDAQ	WIRE	Wed, Oct 10, 2001	7.51	8.00	7.51	7.99
2313	NASDAQ	WIRE	Tue, Oct 9, 2001	7.51	7.82	7.51	7.66
2312	NASDAQ	WIRE	Mon, Oct 8, 2001	7.83	8.00	7.51	7.51
2311	NASDAQ	WIRE	Fri, Oct 5, 2001	8.01	8.13	7.84	7.89
2310	NASDAQ	WIRE	Thu, Oct 4, 2001	8.30	8.33	8.11	8.33
2309	NASDAQ	WIRE	Wed, Oct 3, 2001	8.01	8.40	7.89	8.11
2308	NASDAQ	WIRE	Tue, Oct 2, 2001	8.51	8.63	8.09	8.09
2307	NASDAQ	WIRE	Mon, Oct 1, 2001	8.63	8.92	7.84	8.70
2306	NASDAQ	WIRE	Fri, Sep 28, 2001	7.75	8.63	7.55	8.63
2305	NASDAQ	WIRE	Thu, Sep 27, 2001	8.00	8.05	7.55	8.00
2304	NASDAQ	WIRE	Wed, Sep 26, 2001	6.99	7.99	6.77	7.99
2303	NASDAQ	WIRE	Tue, Sep 25, 2001	5.79	6.93	5.45	6.93
2302	NASDAQ	WIRE	Mon, Sep 24, 2001	5.89	6.03	5.33	5.56
2301	NASDAQ	WIRE	Fri, Sep 21, 2001	5.17	6.00	5.09	5.33
2300	NASDAQ	WIRE	Thu, Sep 20, 2001	6.78	6.90	5.75	5.83
2299	NASDAQ	WIRE	Wed, Sep 19, 2001	7.67	7.67	6.43	6.96
2298	NASDAQ	WIRE	Tue, Sep 18, 2001	7.90	7.99	7.67	7.74
2297	NASDAQ	WIRE	Mon, Sep 17, 2001	8.57	8.59	7.42	7.89
2296	NASDAQ	WIRE	Mon, Sep 10, 2001	9.00	9.00	8.71	8.96
2295	NASDAQ	WIRE	Fri, Sep 7, 2001	9.09	9.09	8.82	9.00
2294	NASDAQ	WIRE	Thu, Sep 6, 2001	9.23	9.33	9.09	9.09
2293	NASDAQ	WIRE	Wed, Sep 5, 2001	9.10	9.24	9.06	9.17
2292	NASDAQ	WIRE	Tue, Sep 4, 2001	9.29	9.33	9.10	9.10
2291	NASDAQ	WIRE	Fri, Aug 31, 2001	9.17	9.33	9.14	9.21
2290	NASDAQ	WIRE	Thu, Aug 30, 2001	8.79	9.17	8.79	9.17
2289	NASDAQ	WIRE	Wed, Aug 29, 2001	8.86	9.00	8.81	8.81
2288	NASDAQ	WIRE	Tue, Aug 28, 2001	8.93	9.17	8.59	8.93
2287	NASDAQ	WIRE	Mon, Aug 27, 2001	8.90	9.17	8.71	9.00
2286	NASDAQ	WIRE	Fri, Aug 24, 2001	8.79	9.27	8.67	8.97
2285	NASDAQ	WIRE	Thu, Aug 23, 2001	8.72	8.90	8.67	8.67
2284	NASDAQ	WIRE	Wed, Aug 22, 2001	9.16	9.16	8.53	8.87
2283	NASDAQ	WIRE	Tue, Aug 21, 2001	9.09	9.33	8.95	8.95
2282	NASDAQ	WIRE	Mon, Aug 20, 2001	8.80	9.48	8.63	9.40
2281	NASDAQ	WIRE	Fri, Aug 17, 2001	9.20	9.66	8.80	8.80
2280	NASDAQ	WIRE	Thu, Aug 16, 2001	9.70	9.93	9.25	9.29
2279	NASDAQ	WIRE	Wed, Aug 15, 2001	9.13	9.99	9.13	9.92
2278	NASDAQ	WIRE	Tue, Aug 14, 2001	8.94	9.33	8.67	9.33
2277	NASDAQ	WIRE	Mon, Aug 13, 2001	9.17	9.63	8.78	9.33
2276	NASDAQ	WIRE	Fri, Aug 10, 2001	8.59	9.59	8.53	9.41
2275	NASDAQ	WIRE	Thu, Aug 9, 2001	8.27	8.67	8.04	8.60
2274	NASDAQ	WIRE	Wed, Aug 8, 2001	8.02	8.27	8.02	8.09
2273	NASDAQ	WIRE	Tue, Aug 7, 2001	8.38	8.40	8.07	8.26
2272	NASDAQ	WIRE	Mon, Aug 6, 2001	8.30	8.40	8.03	8.40
2271	NASDAQ	WIRE	Fri, Aug 3, 2001	8.37	8.53	8.00	8.33
2270	NASDAQ	WIRE	Thu, Aug 2, 2001	8.20	8.67	8.01	8.67
2269	NASDAQ	WIRE	Wed, Aug 1, 2001	8.11	8.23	7.91	8.07
2268	NASDAQ	WIRE	Tue, Jul 31, 2001	8.13	8.17	7.77	7.77
2267	NASDAQ	WIRE	Mon, Jul 30, 2001	7.92	8.15	7.92	8.10
2266	NASDAQ	WIRE	Fri, Jul 27, 2001	8.01	8.08	7.93	8.03
2265	NASDAQ	WIRE	Thu, Jul 26, 2001	8.13	8.20	7.67	8.01
2264	NASDAQ	WIRE	Wed, Jul 25, 2001	8.02	8.13	7.97	8.11
2263	NASDAQ	WIRE	Tue, Jul 24, 2001	7.99	8.10	7.89	8.02
2262	NASDAQ	WIRE	Mon, Jul 23, 2001	8.05	8.06	7.93	7.99
2261	NASDAQ	WIRE	Fri, Jul 20, 2001	8.15	8.15	7.93	8.05
2260	NASDAQ	WIRE	Thu, Jul 19, 2001	7.87	8.17	7.87	8.13
2259	NASDAQ	WIRE	Wed, Jul 18, 2001	7.89	7.95	7.50	7.91
2258	NASDAQ	WIRE	Tue, Jul 17, 2001	7.70	7.93	7.33	7.93
2257	NASDAQ	WIRE	Mon, Jul 16, 2001	7.85	7.85	7.53	7.72
2256	NASDAQ	WIRE	Fri, Jul 13, 2001	7.92	7.93	7.58	7.82
2255	NASDAQ	WIRE	Thu, Jul 12, 2001	7.67	7.90	7.25	7.87
2254	NASDAQ	WIRE	Wed, Jul 11, 2001	7.09	7.46	6.98	7.46
2253	NASDAQ	WIRE	Tue, Jul 10, 2001	6.93	7.15	6.69	7.15
2252	NASDAQ	WIRE	Mon, Jul 9, 2001	6.59	6.92	6.37	6.83
2251	NASDAQ	WIRE	Fri, Jul 6, 2001	6.72	6.87	6.32	6.32
2250	NASDAQ	WIRE	Thu, Jul 5, 2001	7.93	7.93	7.20	7.20
2249	NASDAQ	WIRE	Tue, Jul 3, 2001	7.95	7.99	7.59	7.93
2248	NASDAQ	WIRE	Mon, Jul 2, 2001	7.99	8.63	7.91	7.93
2247	NASDAQ	WIRE	Fri, Jun 29, 2001	7.64	8.07	7.57	7.91
2246	NASDAQ	WIRE	Thu, Jun 28, 2001	7.99	8.10	7.60	7.73
2245	NASDAQ	WIRE	Wed, Jun 27, 2001	7.83	8.00	7.83	7.86
2244	NASDAQ	WIRE	Tue, Jun 26, 2001	7.57	7.88	7.50	7.88
2243	NASDAQ	WIRE	Mon, Jun 25, 2001	7.47	7.61	7.47	7.57
2242	NASDAQ	WIRE	Fri, Jun 22, 2001	7.07	7.47	7.03	7.46
2241	NASDAQ	WIRE	Thu, Jun 21, 2001	6.95	7.16	6.95	7.09
2240	NASDAQ	WIRE	Wed, Jun 20, 2001	7.20	7.33	6.95	6.95
2239	NASDAQ	WIRE	Tue, Jun 19, 2001	7.35	7.50	7.25	7.27
2238	NASDAQ	WIRE	Mon, Jun 18, 2001	7.43	7.52	7.25	7.32
2237	NASDAQ	WIRE	Fri, Jun 15, 2001	7.51	7.67	7.37	7.64
2236	NASDAQ	WIRE	Thu, Jun 14, 2001	7.60	7.67	7.33	7.66
2235	NASDAQ	WIRE	Wed, Jun 13, 2001	7.83	7.89	7.60	7.67
2234	NASDAQ	WIRE	Tue, Jun 12, 2001	7.78	7.83	7.63	7.81
2233	NASDAQ	WIRE	Mon, Jun 11, 2001	7.61	7.99	7.57	7.82
2232	NASDAQ	WIRE	Fri, Jun 8, 2001	7.79	7.80	7.46	7.54
2231	NASDAQ	WIRE	Thu, Jun 7, 2001	7.98	7.98	7.37	7.68
2230	NASDAQ	WIRE	Wed, Jun 6, 2001	8.04	8.27	7.87	8.00
2229	NASDAQ	WIRE	Tue, Jun 5, 2001	8.03	8.08	7.93	8.04
2228	NASDAQ	WIRE	Mon, Jun 4, 2001	7.44	8.07	7.33	7.99
2227	NASDAQ	WIRE	Fri, Jun 1, 2001	7.17	7.61	7.16	7.61
2226	NASDAQ	WIRE	Thu, May 31, 2001	7.13	7.17	7.02	7.17
2225	NASDAQ	WIRE	Wed, May 30, 2001	7.31	7.32	6.97	6.97
2224	NASDAQ	WIRE	Tue, May 29, 2001	6.71	7.27	6.68	7.23
2223	NASDAQ	WIRE	Fri, May 25, 2001	6.89	6.89	6.34	6.67
2222	NASDAQ	WIRE	Thu, May 24, 2001	6.73	6.98	6.73	6.83
2221	NASDAQ	WIRE	Wed, May 23, 2001	6.75	6.93	6.70	6.70
2220	NASDAQ	WIRE	Tue, May 22, 2001	6.97	7.13	6.68	6.75
2219	NASDAQ	WIRE	Mon, May 21, 2001	7.16	7.17	6.85	7.13
2218	NASDAQ	WIRE	Fri, May 18, 2001	6.67	7.14	6.57	7.03
2217	NASDAQ	WIRE	Thu, May 17, 2001	6.47	6.83	6.47	6.70
2216	NASDAQ	WIRE	Wed, May 16, 2001	6.36	6.45	6.28	6.43
2215	NASDAQ	WIRE	Tue, May 15, 2001	6.10	6.40	6.10	6.39
2214	NASDAQ	WIRE	Mon, May 14, 2001	6.07	6.17	6.01	6.13
2213	NASDAQ	WIRE	Fri, May 11, 2001	6.09	6.09	6.02	6.09
2212	NASDAQ	WIRE	Thu, May 10, 2001	5.99	6.09	5.99	6.03
2211	NASDAQ	WIRE	Wed, May 9, 2001	5.98	5.99	5.98	5.98
2210	NASDAQ	WIRE	Tue, May 8, 2001	6.03	6.03	5.99	6.00
2209	NASDAQ	WIRE	Mon, May 7, 2001	6.04	6.05	5.99	6.03
2208	NASDAQ	WIRE	Fri, May 4, 2001	6.01	6.08	6.00	6.06
2207	NASDAQ	WIRE	Thu, May 3, 2001	6.13	6.13	6.01	6.03
2206	NASDAQ	WIRE	Wed, May 2, 2001	6.03	6.17	6.00	6.10
2205	NASDAQ	WIRE	Tue, May 1, 2001	6.00	6.09	6.00	6.06
2204	NASDAQ	WIRE	Mon, Apr 30, 2001	5.67	6.07	5.67	6.07
2203	NASDAQ	WIRE	Fri, Apr 27, 2001	5.59	5.73	5.54	5.73
2202	NASDAQ	WIRE	Thu, Apr 26, 2001	5.47	5.59	5.47	5.58
2201	NASDAQ	WIRE	Wed, Apr 25, 2001	5.38	5.53	5.33	5.50
2200	NASDAQ	WIRE	Tue, Apr 24, 2001	5.39	5.39	5.23	5.38
2199	NASDAQ	WIRE	Mon, Apr 23, 2001	5.49	5.59	5.35	5.35
2198	NASDAQ	WIRE	Fri, Apr 20, 2001	5.27	5.41	5.26	5.37
2197	NASDAQ	WIRE	Thu, Apr 19, 2001	5.37	5.37	4.90	5.24
2196	NASDAQ	WIRE	Wed, Apr 18, 2001	5.30	5.40	5.29	5.37
2195	NASDAQ	WIRE	Tue, Apr 17, 2001	5.17	5.23	5.15	5.23
2194	NASDAQ	WIRE	Mon, Apr 16, 2001	5.23	5.33	5.03	5.09
2193	NASDAQ	WIRE	Thu, Apr 12, 2001	5.33	5.33	4.97	5.21
2192	NASDAQ	WIRE	Wed, Apr 11, 2001	5.39	5.50	5.13	5.21
2191	NASDAQ	WIRE	Tue, Apr 10, 2001	5.20	5.41	5.20	5.37
2190	NASDAQ	WIRE	Mon, Apr 9, 2001	5.33	5.33	5.09	5.18
2189	NASDAQ	WIRE	Fri, Apr 6, 2001	5.25	5.33	5.08	5.33
2188	NASDAQ	WIRE	Thu, Apr 5, 2001	5.00	5.25	5.00	5.25
2187	NASDAQ	WIRE	Wed, Apr 4, 2001	5.13	5.13	4.75	5.00
2186	NASDAQ	WIRE	Tue, Apr 3, 2001	5.13	5.21	5.08	5.17
2185	NASDAQ	WIRE	Mon, Apr 2, 2001	5.21	5.21	4.83	5.21
2184	NASDAQ	WIRE	Fri, Mar 30, 2001	5.08	5.21	5.04	5.21
2183	NASDAQ	WIRE	Thu, Mar 29, 2001	5.01	5.21	5.00	5.19
2182	NASDAQ	WIRE	Wed, Mar 28, 2001	5.04	5.25	5.00	5.00
2181	NASDAQ	WIRE	Tue, Mar 27, 2001	5.33	5.35	5.25	5.33
2180	NASDAQ	WIRE	Mon, Mar 26, 2001	5.25	5.42	5.25	5.42
2179	NASDAQ	WIRE	Fri, Mar 23, 2001	5.27	5.31	5.21	5.25
2178	NASDAQ	WIRE	Thu, Mar 22, 2001	5.33	5.33	5.17	5.19
2177	NASDAQ	WIRE	Wed, Mar 21, 2001	5.42	5.42	5.29	5.33
2176	NASDAQ	WIRE	Tue, Mar 20, 2001	5.50	5.50	5.33	5.42
2175	NASDAQ	WIRE	Mon, Mar 19, 2001	5.38	5.67	5.33	5.42
2174	NASDAQ	WIRE	Fri, Mar 16, 2001	5.75	5.81	5.58	5.71
2173	NASDAQ	WIRE	Thu, Mar 15, 2001	5.92	6.04	5.75	5.75
2172	NASDAQ	WIRE	Wed, Mar 14, 2001	5.64	5.92	5.64	5.90
2171	NASDAQ	WIRE	Tue, Mar 13, 2001	5.75	6.00	5.75	6.00
2170	NASDAQ	WIRE	Mon, Mar 12, 2001	5.83	5.96	5.75	5.83
2169	NASDAQ	WIRE	Fri, Mar 9, 2001	5.90	5.96	5.83	5.96
2168	NASDAQ	WIRE	Thu, Mar 8, 2001	5.92	5.96	5.58	5.92
2167	NASDAQ	WIRE	Wed, Mar 7, 2001	5.98	5.98	5.58	5.92
2166	NASDAQ	WIRE	Tue, Mar 6, 2001	6.00	6.08	5.92	5.96
2165	NASDAQ	WIRE	Mon, Mar 5, 2001	5.99	6.08	5.75	6.00
2164	NASDAQ	WIRE	Fri, Mar 2, 2001	5.33	6.04	5.33	6.00
2163	NASDAQ	WIRE	Thu, Mar 1, 2001	5.08	5.33	5.08	5.27
2162	NASDAQ	WIRE	Wed, Feb 28, 2001	5.08	5.08	5.08	5.08
2161	NASDAQ	WIRE	Tue, Feb 27, 2001	5.17	5.17	5.08	5.08
2160	NASDAQ	WIRE	Mon, Feb 26, 2001	5.25	5.31	5.17	5.17
2159	NASDAQ	WIRE	Fri, Feb 23, 2001	5.18	5.18	5.08	5.17
2158	NASDAQ	WIRE	Thu, Feb 22, 2001	5.32	5.32	5.17	5.17
2157	NASDAQ	WIRE	Wed, Feb 21, 2001	5.54	5.58	5.25	5.31
2156	NASDAQ	WIRE	Tue, Feb 20, 2001	5.67	5.71	5.50	5.50
2155	NASDAQ	WIRE	Fri, Feb 16, 2001	5.58	5.67	5.58	5.67
2154	NASDAQ	WIRE	Thu, Feb 15, 2001	5.63	5.63	5.58	5.63
2153	NASDAQ	WIRE	Wed, Feb 14, 2001	5.60	5.63	5.58	5.63
2152	NASDAQ	WIRE	Tue, Feb 13, 2001	5.63	5.67	5.58	5.65
2151	NASDAQ	WIRE	Mon, Feb 12, 2001	5.63	5.65	5.58	5.65
2150	NASDAQ	WIRE	Fri, Feb 9, 2001	5.67	5.71	5.50	5.63
2149	NASDAQ	WIRE	Thu, Feb 8, 2001	5.58	5.67	5.58	5.65
2148	NASDAQ	WIRE	Wed, Feb 7, 2001	5.67	5.67	5.58	5.67
2147	NASDAQ	WIRE	Tue, Feb 6, 2001	5.63	5.67	5.54	5.67
2146	NASDAQ	WIRE	Mon, Feb 5, 2001	5.58	5.63	5.58	5.63
2145	NASDAQ	WIRE	Fri, Feb 2, 2001	5.63	5.67	5.58	5.58
2144	NASDAQ	WIRE	Thu, Feb 1, 2001	5.57	5.67	5.54	5.63
2143	NASDAQ	WIRE	Wed, Jan 31, 2001	5.42	5.67	5.42	5.54
2142	NASDAQ	WIRE	Tue, Jan 30, 2001	5.42	5.58	5.42	5.42
2141	NASDAQ	WIRE	Mon, Jan 29, 2001	5.39	5.58	5.39	5.50
2140	NASDAQ	WIRE	Fri, Jan 26, 2001	5.31	5.46	5.29	5.42
2139	NASDAQ	WIRE	Thu, Jan 25, 2001	5.42	5.50	5.29	5.38
2138	NASDAQ	WIRE	Wed, Jan 24, 2001	5.31	5.42	5.29	5.29
2137	NASDAQ	WIRE	Tue, Jan 23, 2001	5.18	5.46	5.18	5.46
2136	NASDAQ	WIRE	Mon, Jan 22, 2001	5.33	5.42	5.33	5.33
2135	NASDAQ	WIRE	Fri, Jan 19, 2001	5.21	5.33	5.21	5.33
2134	NASDAQ	WIRE	Thu, Jan 18, 2001	5.33	5.42	5.21	5.33
2133	NASDAQ	WIRE	Wed, Jan 17, 2001	4.96	5.33	4.83	5.21
2132	NASDAQ	WIRE	Tue, Jan 16, 2001	4.75	5.25	4.75	5.00
2131	NASDAQ	WIRE	Fri, Jan 12, 2001	4.75	4.75	4.75	4.75
2130	NASDAQ	WIRE	Thu, Jan 11, 2001	4.68	4.83	4.67	4.75
2129	NASDAQ	WIRE	Wed, Jan 10, 2001	4.82	4.83	4.75	4.83
2128	NASDAQ	WIRE	Tue, Jan 9, 2001	4.54	4.63	4.50	4.63
2127	NASDAQ	WIRE	Mon, Jan 8, 2001	4.42	4.54	4.42	4.50
2126	NASDAQ	WIRE	Fri, Jan 5, 2001	4.50	4.58	4.38	4.42
2125	NASDAQ	WIRE	Thu, Jan 4, 2001	4.08	4.58	4.08	4.58
2124	NASDAQ	WIRE	Wed, Jan 3, 2001	4.08	4.42	3.96	4.42
2123	NASDAQ	WIRE	Tue, Jan 2, 2001	3.83	4.08	3.67	4.08
2122	NASDAQ	WIRE	Fri, Dec 29, 2000	3.58	3.88	3.58	3.88
2121	NASDAQ	WIRE	Thu, Dec 28, 2000	3.59	3.71	3.50	3.58
2120	NASDAQ	WIRE	Wed, Dec 27, 2000	3.83	3.88	3.48	3.58
2119	NASDAQ	WIRE	Tue, Dec 26, 2000	3.92	3.92	3.67	3.83
2118	NASDAQ	WIRE	Fri, Dec 22, 2000	3.75	4.00	3.67	3.83
2117	NASDAQ	WIRE	Thu, Dec 21, 2000	3.83	4.00	3.75	4.00
2116	NASDAQ	WIRE	Wed, Dec 20, 2000	3.88	4.00	3.83	3.96
2115	NASDAQ	WIRE	Tue, Dec 19, 2000	3.71	4.00	3.69	3.96
2114	NASDAQ	WIRE	Mon, Dec 18, 2000	4.13	4.15	3.67	3.81
2113	NASDAQ	WIRE	Fri, Dec 15, 2000	4.21	4.29	4.00	4.08
2112	NASDAQ	WIRE	Thu, Dec 14, 2000	4.33	4.33	4.21	4.21
2111	NASDAQ	WIRE	Wed, Dec 13, 2000	4.33	4.42	4.21	4.21
2110	NASDAQ	WIRE	Tue, Dec 12, 2000	4.24	4.25	4.21	4.25
2109	NASDAQ	WIRE	Mon, Dec 11, 2000	4.29	4.29	4.25	4.25
2108	NASDAQ	WIRE	Fri, Dec 8, 2000	4.25	4.26	4.21	4.25
2107	NASDAQ	WIRE	Thu, Dec 7, 2000	4.17	4.33	4.08	4.33
2106	NASDAQ	WIRE	Wed, Dec 6, 2000	4.21	4.33	4.00	4.04
2105	NASDAQ	WIRE	Tue, Dec 5, 2000	4.29	4.50	4.17	4.33
2104	NASDAQ	WIRE	Mon, Dec 4, 2000	4.29	4.33	4.25	4.25
2103	NASDAQ	WIRE	Fri, Dec 1, 2000	4.33	4.33	4.25	4.25
2102	NASDAQ	WIRE	Thu, Nov 30, 2000	4.33	4.50	4.33	4.33
2101	NASDAQ	WIRE	Wed, Nov 29, 2000	4.39	4.46	4.29	4.33
2100	NASDAQ	WIRE	Tue, Nov 28, 2000	4.43	4.50	4.33	4.42
2099	NASDAQ	WIRE	Mon, Nov 27, 2000	4.33	4.42	4.33	4.42
2098	NASDAQ	WIRE	Fri, Nov 24, 2000	4.43	4.50	4.42	4.46
2097	NASDAQ	WIRE	Wed, Nov 22, 2000	4.38	4.50	4.33	4.50
2096	NASDAQ	WIRE	Tue, Nov 21, 2000	4.33	4.42	4.33	4.38
2095	NASDAQ	WIRE	Mon, Nov 20, 2000	4.50	4.54	4.33	4.33
2094	NASDAQ	WIRE	Fri, Nov 17, 2000	4.50	4.67	4.33	4.54
2093	NASDAQ	WIRE	Thu, Nov 16, 2000	4.58	4.58	4.58	4.58
2092	NASDAQ	WIRE	Wed, Nov 15, 2000	4.50	4.67	4.50	4.67
2091	NASDAQ	WIRE	Tue, Nov 14, 2000	4.50	4.67	4.46	4.67
2090	NASDAQ	WIRE	Mon, Nov 13, 2000	4.50	4.54	4.42	4.50
2089	NASDAQ	WIRE	Fri, Nov 10, 2000	4.50	4.54	4.42	4.54
2088	NASDAQ	WIRE	Thu, Nov 9, 2000	4.63	4.63	4.54	4.54
2087	NASDAQ	WIRE	Wed, Nov 8, 2000	4.83	4.83	4.58	4.63
2086	NASDAQ	WIRE	Tue, Nov 7, 2000	4.73	4.75	4.63	4.63
2085	NASDAQ	WIRE	Mon, Nov 6, 2000	4.96	4.96	4.71	4.71
2084	NASDAQ	WIRE	Fri, Nov 3, 2000	4.82	4.92	4.79	4.83
2083	NASDAQ	WIRE	Thu, Nov 2, 2000	4.99	5.00	4.67	4.67
2082	NASDAQ	WIRE	Wed, Nov 1, 2000	4.75	4.92	4.67	4.75
2081	NASDAQ	WIRE	Tue, Oct 31, 2000	4.67	4.83	4.67	4.83
2080	NASDAQ	WIRE	Mon, Oct 30, 2000	4.59	4.83	4.50	4.67
2079	NASDAQ	WIRE	Fri, Oct 27, 2000	4.58	4.83	4.58	4.83
2078	NASDAQ	WIRE	Thu, Oct 26, 2000	4.58	4.58	4.50	4.50
2077	NASDAQ	WIRE	Wed, Oct 25, 2000	4.67	4.71	4.50	4.58
2076	NASDAQ	WIRE	Tue, Oct 24, 2000	4.71	4.79	4.67	4.71
2075	NASDAQ	WIRE	Mon, Oct 23, 2000	4.83	4.88	4.75	4.75
2074	NASDAQ	WIRE	Fri, Oct 20, 2000	4.83	4.88	4.58	4.75
2073	NASDAQ	WIRE	Thu, Oct 19, 2000	4.83	5.00	4.79	4.83
2072	NASDAQ	WIRE	Wed, Oct 18, 2000	5.21	5.21	4.79	4.88
2071	NASDAQ	WIRE	Tue, Oct 17, 2000	5.33	5.33	5.13	5.13
2070	NASDAQ	WIRE	Mon, Oct 16, 2000	4.83	5.33	4.83	5.33
2069	NASDAQ	WIRE	Fri, Oct 13, 2000	4.60	4.92	4.42	4.88
2068	NASDAQ	WIRE	Thu, Oct 12, 2000	4.58	4.67	4.52	4.60
2067	NASDAQ	WIRE	Wed, Oct 11, 2000	4.67	4.67	4.50	4.65
2066	NASDAQ	WIRE	Tue, Oct 10, 2000	4.85	4.85	4.67	4.71
2065	NASDAQ	WIRE	Mon, Oct 9, 2000	4.63	4.90	4.58	4.88
2064	NASDAQ	WIRE	Fri, Oct 6, 2000	4.67	4.71	4.58	4.67
2063	NASDAQ	WIRE	Thu, Oct 5, 2000	4.67	4.71	4.58	4.71
2062	NASDAQ	WIRE	Wed, Oct 4, 2000	4.75	4.79	4.67	4.67
2061	NASDAQ	WIRE	Tue, Oct 3, 2000	4.67	4.75	4.67	4.67
2060	NASDAQ	WIRE	Mon, Oct 2, 2000	4.83	5.00	4.71	4.71
2059	NASDAQ	WIRE	Fri, Sep 29, 2000	4.71	4.83	4.67	4.75
2058	NASDAQ	WIRE	Thu, Sep 28, 2000	4.50	4.75	4.39	4.58
2057	NASDAQ	WIRE	Wed, Sep 27, 2000	4.83	4.83	4.50	4.58
2056	NASDAQ	WIRE	Tue, Sep 26, 2000	4.75	4.83	4.75	4.79
2055	NASDAQ	WIRE	Mon, Sep 25, 2000	4.83	4.83	4.75	4.75
2054	NASDAQ	WIRE	Fri, Sep 22, 2000	5.00	5.00	4.83	4.83
2053	NASDAQ	WIRE	Thu, Sep 21, 2000	5.04	5.13	5.00	5.00
2052	NASDAQ	WIRE	Wed, Sep 20, 2000	4.96	5.13	4.88	5.13
2051	NASDAQ	WIRE	Tue, Sep 19, 2000	4.92	5.04	4.92	4.96
2050	NASDAQ	WIRE	Mon, Sep 18, 2000	5.13	5.17	4.96	4.96
2049	NASDAQ	WIRE	Fri, Sep 15, 2000	5.17	5.17	5.04	5.08
2048	NASDAQ	WIRE	Thu, Sep 14, 2000	5.08	5.17	5.00	5.13
2047	NASDAQ	WIRE	Wed, Sep 13, 2000	5.08	5.17	5.08	5.17
2046	NASDAQ	WIRE	Tue, Sep 12, 2000	5.21	5.21	5.00	5.08
2045	NASDAQ	WIRE	Mon, Sep 11, 2000	5.21	5.25	5.08	5.21
2044	NASDAQ	WIRE	Fri, Sep 8, 2000	5.08	5.29	4.96	5.21
2043	NASDAQ	WIRE	Thu, Sep 7, 2000	5.00	5.08	4.83	5.00
2042	NASDAQ	WIRE	Wed, Sep 6, 2000	4.79	5.00	4.75	4.96
2041	NASDAQ	WIRE	Tue, Sep 5, 2000	5.08	5.13	4.79	4.79
2040	NASDAQ	WIRE	Fri, Sep 1, 2000	5.10	5.21	5.08	5.13
2039	NASDAQ	WIRE	Thu, Aug 31, 2000	5.25	5.25	5.04	5.13
2038	NASDAQ	WIRE	Wed, Aug 30, 2000	4.50	5.29	4.46	5.17
2037	NASDAQ	WIRE	Tue, Aug 29, 2000	4.46	4.58	4.33	4.50
2036	NASDAQ	WIRE	Mon, Aug 28, 2000	4.58	4.58	4.50	4.50
2035	NASDAQ	WIRE	Fri, Aug 25, 2000	4.58	4.58	4.50	4.54
2034	NASDAQ	WIRE	Thu, Aug 24, 2000	4.54	4.67	4.38	4.58
2033	NASDAQ	WIRE	Wed, Aug 23, 2000	4.67	4.67	4.58	4.58
2032	NASDAQ	WIRE	Tue, Aug 22, 2000	4.63	4.75	4.63	4.69
2031	NASDAQ	WIRE	Mon, Aug 21, 2000	4.65	4.67	4.58	4.66
2030	NASDAQ	WIRE	Fri, Aug 18, 2000	4.65	4.79	4.58	4.67
2029	NASDAQ	WIRE	Thu, Aug 17, 2000	4.47	4.79	4.47	4.63
2028	NASDAQ	WIRE	Wed, Aug 16, 2000	4.46	4.56	4.38	4.38
2027	NASDAQ	WIRE	Tue, Aug 15, 2000	4.25	4.67	4.25	4.50
2026	NASDAQ	WIRE	Mon, Aug 14, 2000	4.21	4.29	4.13	4.25
2025	NASDAQ	WIRE	Fri, Aug 11, 2000	4.17	4.33	4.08	4.25
2024	NASDAQ	WIRE	Thu, Aug 10, 2000	4.17	4.33	4.17	4.25
2023	NASDAQ	WIRE	Wed, Aug 9, 2000	4.17	4.33	4.08	4.25
2022	NASDAQ	WIRE	Tue, Aug 8, 2000	3.92	4.17	3.92	4.00
2021	NASDAQ	WIRE	Mon, Aug 7, 2000	4.21	4.25	3.83	3.92
2020	NASDAQ	WIRE	Fri, Aug 4, 2000	4.17	4.25	4.17	4.25
2019	NASDAQ	WIRE	Thu, Aug 3, 2000	4.33	4.33	4.17	4.33
2018	NASDAQ	WIRE	Wed, Aug 2, 2000	4.46	4.46	4.33	4.42
2017	NASDAQ	WIRE	Tue, Aug 1, 2000	4.33	4.46	4.33	4.46
2016	NASDAQ	WIRE	Mon, Jul 31, 2000	4.50	4.50	4.33	4.33
2015	NASDAQ	WIRE	Fri, Jul 28, 2000	4.69	4.69	4.33	4.42
2014	NASDAQ	WIRE	Thu, Jul 27, 2000	4.79	4.88	4.54	4.71
2013	NASDAQ	WIRE	Wed, Jul 26, 2000	4.39	4.83	4.25	4.75
2012	NASDAQ	WIRE	Tue, Jul 25, 2000	4.33	4.65	4.29	4.33
2011	NASDAQ	WIRE	Mon, Jul 24, 2000	4.29	4.33	4.17	4.21
2010	NASDAQ	WIRE	Fri, Jul 21, 2000	4.42	4.50	4.25	4.29
2009	NASDAQ	WIRE	Thu, Jul 20, 2000	4.33	4.58	4.25	4.38
2008	NASDAQ	WIRE	Wed, Jul 19, 2000	3.83	4.25	3.83	4.04
2007	NASDAQ	WIRE	Tue, Jul 18, 2000	3.77	3.83	3.75	3.83
2006	NASDAQ	WIRE	Mon, Jul 17, 2000	3.83	3.83	3.75	3.75
2005	NASDAQ	WIRE	Fri, Jul 14, 2000	3.75	3.83	3.75	3.83
2004	NASDAQ	WIRE	Thu, Jul 13, 2000	3.79	3.83	3.75	3.77
2003	NASDAQ	WIRE	Wed, Jul 12, 2000	3.83	3.83	3.75	3.79
2002	NASDAQ	WIRE	Tue, Jul 11, 2000	3.79	3.88	3.75	3.77
2001	NASDAQ	WIRE	Mon, Jul 10, 2000	3.75	3.79	3.75	3.75
2000	NASDAQ	WIRE	Fri, Jul 7, 2000	3.79	3.79	3.75	3.75
1999	NASDAQ	WIRE	Thu, Jul 6, 2000	3.63	3.83	3.58	3.79
1998	NASDAQ	WIRE	Wed, Jul 5, 2000	3.58	3.75	3.50	3.75
1997	NASDAQ	WIRE	Mon, Jul 3, 2000	3.50	3.67	3.50	3.67
1996	NASDAQ	WIRE	Fri, Jun 30, 2000	3.63	3.75	3.50	3.58
1995	NASDAQ	WIRE	Thu, Jun 29, 2000	3.69	3.79	3.50	3.63
1994	NASDAQ	WIRE	Wed, Jun 28, 2000	3.75	3.75	3.67	3.71
1993	NASDAQ	WIRE	Tue, Jun 27, 2000	3.83	3.83	3.67	3.75
1992	NASDAQ	WIRE	Mon, Jun 26, 2000	3.98	3.98	3.75	3.75
1991	NASDAQ	WIRE	Fri, Jun 23, 2000	3.71	3.90	3.71	3.83
1990	NASDAQ	WIRE	Thu, Jun 22, 2000	3.72	3.83	3.63	3.71
1989	NASDAQ	WIRE	Wed, Jun 21, 2000	3.65	3.79	3.63	3.76
1988	NASDAQ	WIRE	Tue, Jun 20, 2000	3.71	3.79	3.71	3.75
1987	NASDAQ	WIRE	Mon, Jun 19, 2000	3.92	3.96	3.71	3.75
1986	NASDAQ	WIRE	Fri, Jun 16, 2000	3.94	3.96	3.92	3.96
1985	NASDAQ	WIRE	Thu, Jun 15, 2000	3.92	4.00	3.92	3.94
1984	NASDAQ	WIRE	Wed, Jun 14, 2000	3.96	3.96	3.92	3.92
1983	NASDAQ	WIRE	Tue, Jun 13, 2000	3.92	3.99	3.92	3.92
1982	NASDAQ	WIRE	Mon, Jun 12, 2000	4.08	4.08	3.93	3.94
1981	NASDAQ	WIRE	Fri, Jun 9, 2000	4.00	4.04	4.00	4.04
1980	NASDAQ	WIRE	Thu, Jun 8, 2000	4.00	4.17	3.96	4.00
1979	NASDAQ	WIRE	Wed, Jun 7, 2000	4.00	4.08	3.92	4.08
1978	NASDAQ	WIRE	Tue, Jun 6, 2000	4.13	4.17	4.00	4.08
1977	NASDAQ	WIRE	Mon, Jun 5, 2000	4.00	4.08	4.00	4.08
1976	NASDAQ	WIRE	Fri, Jun 2, 2000	4.08	4.13	3.96	4.00
1975	NASDAQ	WIRE	Thu, Jun 1, 2000	4.08	4.10	4.04	4.10
1974	NASDAQ	WIRE	Wed, May 31, 2000	4.17	4.29	4.08	4.29
1973	NASDAQ	WIRE	Tue, May 30, 2000	4.13	4.29	4.08	4.29
1972	NASDAQ	WIRE	Fri, May 26, 2000	4.29	4.29	4.08	4.29
1971	NASDAQ	WIRE	Thu, May 25, 2000	4.08	4.25	4.08	4.17
1970	NASDAQ	WIRE	Wed, May 24, 2000	4.17	4.21	4.08	4.08
1969	NASDAQ	WIRE	Tue, May 23, 2000	4.21	4.25	4.13	4.17
1968	NASDAQ	WIRE	Mon, May 22, 2000	4.33	4.38	4.17	4.25
1967	NASDAQ	WIRE	Fri, May 19, 2000	4.50	4.50	4.25	4.38
1966	NASDAQ	WIRE	Thu, May 18, 2000	4.46	4.50	4.42	4.42
1965	NASDAQ	WIRE	Wed, May 17, 2000	4.42	4.46	4.42	4.46
1964	NASDAQ	WIRE	Tue, May 16, 2000	4.50	4.63	4.38	4.46
1963	NASDAQ	WIRE	Mon, May 15, 2000	4.50	4.63	4.42	4.42
1962	NASDAQ	WIRE	Fri, May 12, 2000	4.38	4.63	4.33	4.46
1961	NASDAQ	WIRE	Thu, May 11, 2000	4.33	4.42	4.29	4.33
1960	NASDAQ	WIRE	Wed, May 10, 2000	4.35	4.35	4.33	4.33
1959	NASDAQ	WIRE	Tue, May 9, 2000	4.31	4.38	4.29	4.34
1958	NASDAQ	WIRE	Mon, May 8, 2000	4.42	4.42	4.29	4.33
1957	NASDAQ	WIRE	Fri, May 5, 2000	4.33	4.38	4.29	4.38
1956	NASDAQ	WIRE	Thu, May 4, 2000	4.25	4.29	4.21	4.29
1955	NASDAQ	WIRE	Wed, May 3, 2000	4.25	4.29	4.08	4.29
1954	NASDAQ	WIRE	Tue, May 2, 2000	4.29	4.29	4.17	4.25
1953	NASDAQ	WIRE	Mon, May 1, 2000	4.27	4.33	4.17	4.33
1952	NASDAQ	WIRE	Fri, Apr 28, 2000	4.08	4.29	4.04	4.25
1951	NASDAQ	WIRE	Thu, Apr 27, 2000	3.92	4.08	3.92	4.04
1950	NASDAQ	WIRE	Wed, Apr 26, 2000	4.33	4.33	3.83	4.00
1949	NASDAQ	WIRE	Tue, Apr 25, 2000	4.33	4.42	4.25	4.38
1948	NASDAQ	WIRE	Mon, Apr 24, 2000	4.02	4.33	4.00	4.25
1947	NASDAQ	WIRE	Thu, Apr 20, 2000	4.06	4.21	4.00	4.17
1946	NASDAQ	WIRE	Wed, Apr 19, 2000	4.00	4.17	4.00	4.09
1945	NASDAQ	WIRE	Tue, Apr 18, 2000	4.00	4.04	3.96	3.96
1944	NASDAQ	WIRE	Mon, Apr 17, 2000	4.17	4.17	3.92	3.96
1943	NASDAQ	WIRE	Fri, Apr 14, 2000	4.25	4.33	4.08	4.08
1942	NASDAQ	WIRE	Thu, Apr 13, 2000	4.33	4.33	4.17	4.33
1941	NASDAQ	WIRE	Wed, Apr 12, 2000	4.54	4.54	4.33	4.33
1940	NASDAQ	WIRE	Tue, Apr 11, 2000	4.54	4.54	4.46	4.54
1939	NASDAQ	WIRE	Mon, Apr 10, 2000	4.54	4.58	4.33	4.54
1938	NASDAQ	WIRE	Fri, Apr 7, 2000	4.54	4.54	4.38	4.38
1937	NASDAQ	WIRE	Thu, Apr 6, 2000	4.46	4.54	4.42	4.46
1936	NASDAQ	WIRE	Wed, Apr 5, 2000	4.50	4.67	4.25	4.50
1935	NASDAQ	WIRE	Tue, Apr 4, 2000	4.75	4.75	4.29	4.63
1934	NASDAQ	WIRE	Mon, Apr 3, 2000	4.75	4.75	4.67	4.67
1933	NASDAQ	WIRE	Fri, Mar 31, 2000	4.81	5.00	4.75	4.79
1932	NASDAQ	WIRE	Thu, Mar 30, 2000	4.67	5.00	4.67	4.75
1931	NASDAQ	WIRE	Wed, Mar 29, 2000	4.67	4.75	4.50	4.63
1930	NASDAQ	WIRE	Tue, Mar 28, 2000	4.54	4.67	4.54	4.67
1929	NASDAQ	WIRE	Mon, Mar 27, 2000	4.50	4.67	4.42	4.67
1928	NASDAQ	WIRE	Fri, Mar 24, 2000	4.58	4.67	4.50	4.50
1927	NASDAQ	WIRE	Thu, Mar 23, 2000	4.46	4.63	4.42	4.56
1926	NASDAQ	WIRE	Wed, Mar 22, 2000	4.28	4.46	4.21	4.42
1925	NASDAQ	WIRE	Tue, Mar 21, 2000	4.46	4.54	4.17	4.42
1924	NASDAQ	WIRE	Mon, Mar 20, 2000	4.50	4.50	4.42	4.42
1923	NASDAQ	WIRE	Fri, Mar 17, 2000	4.54	4.67	4.42	4.54
1922	NASDAQ	WIRE	Thu, Mar 16, 2000	4.42	4.54	4.42	4.50
1921	NASDAQ	WIRE	Wed, Mar 15, 2000	4.54	4.54	4.38	4.46
1920	NASDAQ	WIRE	Tue, Mar 14, 2000	4.58	4.58	4.50	4.50
1919	NASDAQ	WIRE	Mon, Mar 13, 2000	4.42	4.63	4.42	4.54
1918	NASDAQ	WIRE	Fri, Mar 10, 2000	4.33	4.54	4.33	4.50
1917	NASDAQ	WIRE	Thu, Mar 9, 2000	4.46	4.46	4.33	4.38
1916	NASDAQ	WIRE	Wed, Mar 8, 2000	4.50	4.63	4.33	4.38
1915	NASDAQ	WIRE	Tue, Mar 7, 2000	4.58	4.58	4.42	4.54
1914	NASDAQ	WIRE	Mon, Mar 6, 2000	4.58	4.67	4.54	4.63
1913	NASDAQ	WIRE	Fri, Mar 3, 2000	4.67	4.71	4.42	4.58
1912	NASDAQ	WIRE	Thu, Mar 2, 2000	4.63	4.71	4.42	4.67
1911	NASDAQ	WIRE	Wed, Mar 1, 2000	4.58	4.63	4.42	4.63
1910	NASDAQ	WIRE	Tue, Feb 29, 2000	4.58	4.58	4.42	4.46
1909	NASDAQ	WIRE	Mon, Feb 28, 2000	4.58	4.58	4.42	4.58
1908	NASDAQ	WIRE	Fri, Feb 25, 2000	4.67	4.71	4.33	4.50
1907	NASDAQ	WIRE	Thu, Feb 24, 2000	4.79	4.83	4.63	4.67
1906	NASDAQ	WIRE	Wed, Feb 23, 2000	4.85	4.88	4.79	4.83
1905	NASDAQ	WIRE	Tue, Feb 22, 2000	5.04	5.04	4.79	4.83
1904	NASDAQ	WIRE	Fri, Feb 18, 2000	4.88	5.00	4.88	5.00
1903	NASDAQ	WIRE	Thu, Feb 17, 2000	5.00	5.00	4.83	4.83
1902	NASDAQ	WIRE	Wed, Feb 16, 2000	4.88	5.00	4.71	4.92
1901	NASDAQ	WIRE	Tue, Feb 15, 2000	4.92	4.96	4.63	4.83
1900	NASDAQ	WIRE	Mon, Feb 14, 2000	5.04	5.08	4.83	4.92
1899	NASDAQ	WIRE	Fri, Feb 11, 2000	5.27	5.38	5.00	5.00
1898	NASDAQ	WIRE	Thu, Feb 10, 2000	5.29	5.38	5.17	5.25
1897	NASDAQ	WIRE	Wed, Feb 9, 2000	5.33	5.38	5.29	5.38
1896	NASDAQ	WIRE	Tue, Feb 8, 2000	5.50	5.54	5.38	5.38
1895	NASDAQ	WIRE	Mon, Feb 7, 2000	5.13	5.50	5.10	5.50
1894	NASDAQ	WIRE	Fri, Feb 4, 2000	5.50	5.63	5.33	5.33
1893	NASDAQ	WIRE	Thu, Feb 3, 2000	5.71	5.71	5.58	5.67
1892	NASDAQ	WIRE	Wed, Feb 2, 2000	5.90	5.96	5.67	5.67
1891	NASDAQ	WIRE	Tue, Feb 1, 2000	5.75	5.83	5.58	5.75
1890	NASDAQ	WIRE	Mon, Jan 31, 2000	5.96	6.00	5.58	5.83
1889	NASDAQ	WIRE	Fri, Jan 28, 2000	5.96	6.17	5.83	5.83
1888	NASDAQ	WIRE	Thu, Jan 27, 2000	5.96	6.00	5.83	5.92
1887	NASDAQ	WIRE	Wed, Jan 26, 2000	5.84	5.96	5.83	5.88
1886	NASDAQ	WIRE	Tue, Jan 25, 2000	6.17	6.17	5.79	5.83
1885	NASDAQ	WIRE	Mon, Jan 24, 2000	5.98	6.00	5.67	5.67
1884	NASDAQ	WIRE	Fri, Jan 21, 2000	5.69	6.02	5.67	6.02
1883	NASDAQ	WIRE	Thu, Jan 20, 2000	5.65	5.68	5.63	5.67
1882	NASDAQ	WIRE	Wed, Jan 19, 2000	5.42	5.63	5.29	5.63
1881	NASDAQ	WIRE	Tue, Jan 18, 2000	5.52	5.67	5.17	5.42
1880	NASDAQ	WIRE	Fri, Jan 14, 2000	5.67	5.83	5.58	5.67
1879	NASDAQ	WIRE	Thu, Jan 13, 2000	5.42	5.67	5.42	5.63
1878	NASDAQ	WIRE	Wed, Jan 12, 2000	5.46	5.58	5.33	5.42
1877	NASDAQ	WIRE	Tue, Jan 11, 2000	5.60	5.71	5.46	5.46
1876	NASDAQ	WIRE	Mon, Jan 10, 2000	5.63	5.75	5.54	5.67
1875	NASDAQ	WIRE	Fri, Jan 7, 2000	5.33	5.63	5.33	5.58
1874	NASDAQ	WIRE	Thu, Jan 6, 2000	5.38	5.50	5.17	5.44
1873	NASDAQ	WIRE	Wed, Jan 5, 2000	5.58	5.63	5.25	5.38
1872	NASDAQ	WIRE	Tue, Jan 4, 2000	5.29	5.50	5.17	5.29
1871	NASDAQ	WIRE	Mon, Jan 3, 2000	5.19	5.42	5.17	5.42
1870	NASDAQ	WIRE	Fri, Dec 31, 1999	5.08	5.29	5.04	5.08
1869	NASDAQ	WIRE	Thu, Dec 30, 1999	4.83	5.29	4.83	5.08
1868	NASDAQ	WIRE	Wed, Dec 29, 1999	4.92	5.08	4.69	4.83
1867	NASDAQ	WIRE	Tue, Dec 28, 1999	4.71	5.00	4.67	5.00
1866	NASDAQ	WIRE	Mon, Dec 27, 1999	4.88	4.94	4.71	4.92
1865	NASDAQ	WIRE	Thu, Dec 23, 1999	4.65	4.92	4.65	4.67
1864	NASDAQ	WIRE	Wed, Dec 22, 1999	4.46	4.67	4.35	4.67
1863	NASDAQ	WIRE	Tue, Dec 21, 1999	4.58	4.63	4.42	4.42
1862	NASDAQ	WIRE	Mon, Dec 20, 1999	4.44	4.67	4.42	4.56
1861	NASDAQ	WIRE	Fri, Dec 17, 1999	4.33	4.44	4.33	4.44
1860	NASDAQ	WIRE	Thu, Dec 16, 1999	4.52	4.58	4.33	4.33
1859	NASDAQ	WIRE	Wed, Dec 15, 1999	4.54	4.63	4.42	4.42
1858	NASDAQ	WIRE	Tue, Dec 14, 1999	4.58	4.63	4.44	4.54
1857	NASDAQ	WIRE	Mon, Dec 13, 1999	4.67	4.67	4.58	4.63
1856	NASDAQ	WIRE	Fri, Dec 10, 1999	4.63	4.65	4.58	4.65
1855	NASDAQ	WIRE	Thu, Dec 9, 1999	4.58	4.63	4.58	4.58
1854	NASDAQ	WIRE	Wed, Dec 8, 1999	4.58	4.63	4.54	4.58
1853	NASDAQ	WIRE	Tue, Dec 7, 1999	4.48	4.63	4.38	4.58
1852	NASDAQ	WIRE	Mon, Dec 6, 1999	4.58	4.67	4.50	4.58
1851	NASDAQ	WIRE	Fri, Dec 3, 1999	4.67	4.71	4.54	4.58
1850	NASDAQ	WIRE	Thu, Dec 2, 1999	4.58	4.83	4.54	4.69
1849	NASDAQ	WIRE	Wed, Dec 1, 1999	4.67	4.79	4.33	4.50
1848	NASDAQ	WIRE	Tue, Nov 30, 1999	4.83	4.83	4.67	4.71
1847	NASDAQ	WIRE	Mon, Nov 29, 1999	4.96	5.00	4.75	4.88
1846	NASDAQ	WIRE	Fri, Nov 26, 1999	4.92	5.00	4.92	4.92
1845	NASDAQ	WIRE	Wed, Nov 24, 1999	4.92	5.08	4.88	4.92
1844	NASDAQ	WIRE	Tue, Nov 23, 1999	4.88	5.00	4.88	4.88
1843	NASDAQ	WIRE	Mon, Nov 22, 1999	5.00	5.08	4.83	5.00
1842	NASDAQ	WIRE	Fri, Nov 19, 1999	5.08	5.21	4.96	5.00
1841	NASDAQ	WIRE	Thu, Nov 18, 1999	5.06	5.21	5.00	5.21
1840	NASDAQ	WIRE	Wed, Nov 17, 1999	5.02	5.08	4.92	4.96
1839	NASDAQ	WIRE	Tue, Nov 16, 1999	5.08	5.25	5.08	5.08
1838	NASDAQ	WIRE	Mon, Nov 15, 1999	5.10	5.25	5.08	5.17
1837	NASDAQ	WIRE	Fri, Nov 12, 1999	5.07	5.21	5.00	5.13
1836	NASDAQ	WIRE	Thu, Nov 11, 1999	5.02	5.08	5.00	5.08
1835	NASDAQ	WIRE	Wed, Nov 10, 1999	5.15	5.21	5.00	5.08
1834	NASDAQ	WIRE	Tue, Nov 9, 1999	5.13	5.17	5.08	5.08
1833	NASDAQ	WIRE	Mon, Nov 8, 1999	5.17	5.21	5.08	5.13
1832	NASDAQ	WIRE	Fri, Nov 5, 1999	5.21	5.29	5.15	5.17
1831	NASDAQ	WIRE	Thu, Nov 4, 1999	5.21	5.33	5.21	5.25
1830	NASDAQ	WIRE	Wed, Nov 3, 1999	5.17	5.33	5.13	5.33
1829	NASDAQ	WIRE	Tue, Nov 2, 1999	5.33	5.33	5.08	5.17
1828	NASDAQ	WIRE	Mon, Nov 1, 1999	5.33	5.38	5.21	5.38
1827	NASDAQ	WIRE	Fri, Oct 29, 1999	5.42	5.58	5.25	5.25
1826	NASDAQ	WIRE	Thu, Oct 28, 1999	5.52	5.58	5.25	5.25
1825	NASDAQ	WIRE	Wed, Oct 27, 1999	5.38	5.44	5.33	5.42
1824	NASDAQ	WIRE	Tue, Oct 26, 1999	5.35	5.44	5.25	5.33
1823	NASDAQ	WIRE	Mon, Oct 25, 1999	5.35	5.67	5.33	5.33
1822	NASDAQ	WIRE	Fri, Oct 22, 1999	5.25	5.46	5.25	5.35
1821	NASDAQ	WIRE	Thu, Oct 21, 1999	5.39	5.42	5.17	5.25
1820	NASDAQ	WIRE	Wed, Oct 20, 1999	5.67	5.67	5.46	5.50
1819	NASDAQ	WIRE	Tue, Oct 19, 1999	5.71	5.77	5.63	5.67
1818	NASDAQ	WIRE	Mon, Oct 18, 1999	5.96	5.96	5.63	5.67
1817	NASDAQ	WIRE	Fri, Oct 15, 1999	6.03	6.04	5.92	6.00
1816	NASDAQ	WIRE	Thu, Oct 14, 1999	6.03	6.04	6.02	6.02
1815	NASDAQ	WIRE	Wed, Oct 13, 1999	6.06	6.06	6.02	6.04
1814	NASDAQ	WIRE	Tue, Oct 12, 1999	6.04	6.10	6.00	6.10
1813	NASDAQ	WIRE	Mon, Oct 11, 1999	6.02	6.10	5.98	6.02
1812	NASDAQ	WIRE	Fri, Oct 8, 1999	6.02	6.08	6.00	6.00
1811	NASDAQ	WIRE	Thu, Oct 7, 1999	6.08	6.17	6.00	6.00
1810	NASDAQ	WIRE	Wed, Oct 6, 1999	6.08	6.17	6.02	6.04
1809	NASDAQ	WIRE	Tue, Oct 5, 1999	6.17	6.23	6.04	6.06
1808	NASDAQ	WIRE	Mon, Oct 4, 1999	6.13	6.15	6.00	6.04
1807	NASDAQ	WIRE	Fri, Oct 1, 1999	6.02	6.08	6.00	6.06
1806	NASDAQ	WIRE	Thu, Sep 30, 1999	6.08	6.08	6.02	6.04
1805	NASDAQ	WIRE	Wed, Sep 29, 1999	6.04	6.13	6.02	6.02
1804	NASDAQ	WIRE	Tue, Sep 28, 1999	6.06	6.08	6.00	6.04
1803	NASDAQ	WIRE	Mon, Sep 27, 1999	6.13	6.19	6.06	6.06
1802	NASDAQ	WIRE	Fri, Sep 24, 1999	6.06	6.17	6.00	6.08
1801	NASDAQ	WIRE	Thu, Sep 23, 1999	6.31	6.42	6.08	6.08
1800	NASDAQ	WIRE	Wed, Sep 22, 1999	6.33	6.50	6.25	6.38
1799	NASDAQ	WIRE	Tue, Sep 21, 1999	6.38	6.50	6.33	6.50
1798	NASDAQ	WIRE	Mon, Sep 20, 1999	6.58	6.67	6.17	6.33
1797	NASDAQ	WIRE	Fri, Sep 17, 1999	6.50	6.67	6.46	6.67
1796	NASDAQ	WIRE	Thu, Sep 16, 1999	6.63	6.67	6.08	6.42
1795	NASDAQ	WIRE	Wed, Sep 15, 1999	6.35	6.58	6.33	6.52
1794	NASDAQ	WIRE	Tue, Sep 14, 1999	6.44	6.50	6.38	6.38
1793	NASDAQ	WIRE	Mon, Sep 13, 1999	6.67	6.69	6.33	6.50
1792	NASDAQ	WIRE	Fri, Sep 10, 1999	6.71	6.92	6.67	6.75
1791	NASDAQ	WIRE	Thu, Sep 9, 1999	6.50	6.71	6.46	6.67
1790	NASDAQ	WIRE	Wed, Sep 8, 1999	6.09	6.42	6.09	6.42
1789	NASDAQ	WIRE	Tue, Sep 7, 1999	6.27	6.29	6.17	6.17
1788	NASDAQ	WIRE	Fri, Sep 3, 1999	6.38	6.38	6.21	6.23
1787	NASDAQ	WIRE	Thu, Sep 2, 1999	6.33	6.38	6.21	6.29
1786	NASDAQ	WIRE	Wed, Sep 1, 1999	6.29	6.38	6.29	6.29
1785	NASDAQ	WIRE	Tue, Aug 31, 1999	6.29	6.38	6.27	6.33
1784	NASDAQ	WIRE	Mon, Aug 30, 1999	6.58	6.58	6.29	6.33
1783	NASDAQ	WIRE	Fri, Aug 27, 1999	6.54	6.58	6.54	6.58
1782	NASDAQ	WIRE	Thu, Aug 26, 1999	6.54	6.63	6.50	6.58
1781	NASDAQ	WIRE	Wed, Aug 25, 1999	6.75	6.75	6.42	6.58
1780	NASDAQ	WIRE	Tue, Aug 24, 1999	6.96	6.96	6.71	6.71
1779	NASDAQ	WIRE	Mon, Aug 23, 1999	6.79	7.00	6.75	6.79
1778	NASDAQ	WIRE	Fri, Aug 20, 1999	6.58	6.83	6.50	6.75
1777	NASDAQ	WIRE	Thu, Aug 19, 1999	6.21	6.54	6.21	6.50
1776	NASDAQ	WIRE	Wed, Aug 18, 1999	6.33	6.50	6.29	6.33
1775	NASDAQ	WIRE	Tue, Aug 17, 1999	6.44	6.44	6.33	6.38
1774	NASDAQ	WIRE	Mon, Aug 16, 1999	6.38	6.50	6.33	6.48
1773	NASDAQ	WIRE	Fri, Aug 13, 1999	6.33	6.42	5.96	6.33
1772	NASDAQ	WIRE	Thu, Aug 12, 1999	6.13	6.33	6.13	6.25
1771	NASDAQ	WIRE	Wed, Aug 11, 1999	6.33	6.42	6.00	6.08
1770	NASDAQ	WIRE	Tue, Aug 10, 1999	6.31	6.33	6.17	6.25
1769	NASDAQ	WIRE	Mon, Aug 9, 1999	6.63	6.63	6.25	6.25
1768	NASDAQ	WIRE	Fri, Aug 6, 1999	6.35	6.58	6.23	6.54
1767	NASDAQ	WIRE	Thu, Aug 5, 1999	6.63	6.63	6.33	6.35
1766	NASDAQ	WIRE	Wed, Aug 4, 1999	6.54	6.63	6.35	6.35
1765	NASDAQ	WIRE	Tue, Aug 3, 1999	7.21	7.21	6.50	6.50
1764	NASDAQ	WIRE	Mon, Aug 2, 1999	6.75	7.17	6.71	7.00
1763	NASDAQ	WIRE	Fri, Jul 30, 1999	6.48	6.88	6.38	6.83
1762	NASDAQ	WIRE	Thu, Jul 29, 1999	6.96	6.98	6.33	6.50
1761	NASDAQ	WIRE	Wed, Jul 28, 1999	6.67	7.00	6.67	6.96
1760	NASDAQ	WIRE	Tue, Jul 27, 1999	6.83	7.00	6.67	6.83
1759	NASDAQ	WIRE	Mon, Jul 26, 1999	7.00	7.04	6.58	6.63
1758	NASDAQ	WIRE	Fri, Jul 23, 1999	7.42	7.42	7.08	7.08
1757	NASDAQ	WIRE	Thu, Jul 22, 1999	7.42	7.42	7.25	7.33
1756	NASDAQ	WIRE	Wed, Jul 21, 1999	7.17	7.54	7.17	7.38
1755	NASDAQ	WIRE	Tue, Jul 20, 1999	7.50	7.71	7.21	7.33
1754	NASDAQ	WIRE	Mon, Jul 19, 1999	7.21	7.58	7.17	7.58
1753	NASDAQ	WIRE	Fri, Jul 16, 1999	7.96	8.00	7.17	7.33
1752	NASDAQ	WIRE	Thu, Jul 15, 1999	7.25	8.00	7.25	7.92
1751	NASDAQ	WIRE	Wed, Jul 14, 1999	6.88	7.33	6.83	7.25
1750	NASDAQ	WIRE	Tue, Jul 13, 1999	7.00	7.04	6.75	6.96
1749	NASDAQ	WIRE	Mon, Jul 12, 1999	7.00	7.08	7.00	7.04
1748	NASDAQ	WIRE	Fri, Jul 9, 1999	7.00	7.04	6.92	7.00
1747	NASDAQ	WIRE	Thu, Jul 8, 1999	6.67	7.00	6.63	6.96
1746	NASDAQ	WIRE	Wed, Jul 7, 1999	6.67	6.75	6.58	6.67
1745	NASDAQ	WIRE	Tue, Jul 6, 1999	6.58	6.96	6.54	6.75
1744	NASDAQ	WIRE	Fri, Jul 2, 1999	6.67	6.71	6.50	6.58
1743	NASDAQ	WIRE	Thu, Jul 1, 1999	6.00	6.71	6.00	6.71
1742	NASDAQ	WIRE	Wed, Jun 30, 1999	6.00	6.04	5.96	6.04
1741	NASDAQ	WIRE	Tue, Jun 29, 1999	6.00	6.04	5.96	5.96
1740	NASDAQ	WIRE	Mon, Jun 28, 1999	5.98	6.04	5.94	6.00
1739	NASDAQ	WIRE	Fri, Jun 25, 1999	6.00	6.04	5.92	6.00
1738	NASDAQ	WIRE	Thu, Jun 24, 1999	6.06	6.06	5.88	5.90
1737	NASDAQ	WIRE	Wed, Jun 23, 1999	6.04	6.08	6.00	6.04
1736	NASDAQ	WIRE	Tue, Jun 22, 1999	6.08	6.17	6.04	6.04
1735	NASDAQ	WIRE	Mon, Jun 21, 1999	6.29	6.33	5.94	6.04
1734	NASDAQ	WIRE	Fri, Jun 18, 1999	6.13	6.25	6.04	6.17
1733	NASDAQ	WIRE	Thu, Jun 17, 1999	6.00	6.08	5.96	6.04
1732	NASDAQ	WIRE	Wed, Jun 16, 1999	6.13	6.17	5.88	6.00
1731	NASDAQ	WIRE	Tue, Jun 15, 1999	6.13	6.25	6.00	6.17
1730	NASDAQ	WIRE	Mon, Jun 14, 1999	6.21	6.25	6.08	6.13
1729	NASDAQ	WIRE	Fri, Jun 11, 1999	6.13	6.31	6.13	6.25
1728	NASDAQ	WIRE	Thu, Jun 10, 1999	6.21	6.38	6.13	6.17
1727	NASDAQ	WIRE	Wed, Jun 9, 1999	6.42	6.50	6.21	6.25
1726	NASDAQ	WIRE	Tue, Jun 8, 1999	6.54	6.54	6.42	6.42
1725	NASDAQ	WIRE	Mon, Jun 7, 1999	6.50	6.54	6.42	6.54
1724	NASDAQ	WIRE	Fri, Jun 4, 1999	6.38	6.54	6.33	6.38
1723	NASDAQ	WIRE	Thu, Jun 3, 1999	6.33	6.33	6.17	6.17
1722	NASDAQ	WIRE	Wed, Jun 2, 1999	6.33	6.38	6.17	6.27
1721	NASDAQ	WIRE	Tue, Jun 1, 1999	6.29	6.46	6.21	6.33
1720	NASDAQ	WIRE	Fri, May 28, 1999	6.50	6.50	6.38	6.42
1719	NASDAQ	WIRE	Thu, May 27, 1999	6.67	6.67	6.54	6.54
1718	NASDAQ	WIRE	Wed, May 26, 1999	6.54	6.71	6.42	6.58
1717	NASDAQ	WIRE	Tue, May 25, 1999	6.75	6.75	6.54	6.58
1716	NASDAQ	WIRE	Mon, May 24, 1999	6.71	7.00	6.67	6.75
1715	NASDAQ	WIRE	Fri, May 21, 1999	6.83	7.00	6.67	6.67
1714	NASDAQ	WIRE	Thu, May 20, 1999	6.75	6.83	6.67	6.75
1713	NASDAQ	WIRE	Wed, May 19, 1999	6.83	7.00	6.75	6.83
1712	NASDAQ	WIRE	Tue, May 18, 1999	6.75	7.00	6.71	6.88
1711	NASDAQ	WIRE	Mon, May 17, 1999	6.79	7.00	6.75	6.75
1710	NASDAQ	WIRE	Fri, May 14, 1999	6.79	6.83	6.75	6.75
1709	NASDAQ	WIRE	Thu, May 13, 1999	6.96	7.00	6.79	6.83
1708	NASDAQ	WIRE	Wed, May 12, 1999	6.92	7.17	6.88	6.94
1707	NASDAQ	WIRE	Tue, May 11, 1999	6.92	7.17	6.88	6.92
1706	NASDAQ	WIRE	Mon, May 10, 1999	7.17	7.17	6.92	7.00
1705	NASDAQ	WIRE	Fri, May 7, 1999	7.00	7.08	6.92	7.08
1704	NASDAQ	WIRE	Thu, May 6, 1999	7.13	7.17	6.75	7.00
1703	NASDAQ	WIRE	Wed, May 5, 1999	7.46	7.58	6.92	7.11
1702	NASDAQ	WIRE	Tue, May 4, 1999	7.96	8.00	7.42	7.50
1701	NASDAQ	WIRE	Mon, May 3, 1999	7.33	8.00	7.33	7.71
1700	NASDAQ	WIRE	Fri, Apr 30, 1999	7.17	7.50	7.08	7.33
1699	NASDAQ	WIRE	Thu, Apr 29, 1999	6.58	7.33	6.50	7.33
1698	NASDAQ	WIRE	Wed, Apr 28, 1999	6.96	6.96	6.58	6.58
1697	NASDAQ	WIRE	Tue, Apr 27, 1999	7.21	7.29	6.92	6.96
1696	NASDAQ	WIRE	Mon, Apr 26, 1999	7.08	7.29	7.00	7.25
1695	NASDAQ	WIRE	Fri, Apr 23, 1999	6.67	7.08	6.67	7.00
1694	NASDAQ	WIRE	Thu, Apr 22, 1999	6.46	6.75	6.17	6.67
1693	NASDAQ	WIRE	Wed, Apr 21, 1999	6.29	6.67	6.25	6.38
1692	NASDAQ	WIRE	Tue, Apr 20, 1999	6.71	6.83	6.42	6.42
1691	NASDAQ	WIRE	Mon, Apr 19, 1999	6.83	7.08	6.58	6.58
1690	NASDAQ	WIRE	Fri, Apr 16, 1999	6.67	7.33	6.63	6.83
1689	NASDAQ	WIRE	Thu, Apr 15, 1999	6.25	6.83	6.17	6.75
1688	NASDAQ	WIRE	Wed, Apr 14, 1999	5.50	6.33	5.33	6.17
1687	NASDAQ	WIRE	Tue, Apr 13, 1999	5.33	5.42	5.33	5.33
1686	NASDAQ	WIRE	Mon, Apr 12, 1999	5.33	5.42	5.27	5.42
1685	NASDAQ	WIRE	Fri, Apr 9, 1999	5.35	5.38	5.33	5.33
1684	NASDAQ	WIRE	Thu, Apr 8, 1999	5.33	5.42	5.33	5.38
1683	NASDAQ	WIRE	Wed, Apr 7, 1999	5.25	5.38	5.25	5.33
1682	NASDAQ	WIRE	Tue, Apr 6, 1999	5.33	5.38	5.25	5.25
1681	NASDAQ	WIRE	Mon, Apr 5, 1999	5.29	5.38	5.25	5.33
1680	NASDAQ	WIRE	Thu, Apr 1, 1999	5.42	5.42	5.25	5.33
1679	NASDAQ	WIRE	Wed, Mar 31, 1999	5.25	5.50	5.25	5.25
1678	NASDAQ	WIRE	Tue, Mar 30, 1999	5.33	5.50	5.17	5.25
1677	NASDAQ	WIRE	Mon, Mar 29, 1999	5.33	5.42	5.29	5.33
1676	NASDAQ	WIRE	Fri, Mar 26, 1999	5.29	5.42	5.29	5.33
1675	NASDAQ	WIRE	Thu, Mar 25, 1999	5.50	5.50	5.25	5.33
1674	NASDAQ	WIRE	Wed, Mar 24, 1999	5.50	5.50	5.17	5.33
1673	NASDAQ	WIRE	Tue, Mar 23, 1999	5.67	5.67	5.33	5.50
1672	NASDAQ	WIRE	Mon, Mar 22, 1999	5.83	5.88	5.48	5.67
1671	NASDAQ	WIRE	Fri, Mar 19, 1999	5.83	6.00	5.79	5.79
1670	NASDAQ	WIRE	Thu, Mar 18, 1999	6.04	6.04	5.83	6.00
1669	NASDAQ	WIRE	Wed, Mar 17, 1999	6.04	6.04	5.96	6.00
1668	NASDAQ	WIRE	Tue, Mar 16, 1999	6.04	6.58	6.02	6.04
1667	NASDAQ	WIRE	Mon, Mar 15, 1999	6.33	6.33	6.04	6.04
1666	NASDAQ	WIRE	Fri, Mar 12, 1999	6.25	6.33	6.17	6.17
1665	NASDAQ	WIRE	Thu, Mar 11, 1999	6.17	6.42	6.17	6.33
1664	NASDAQ	WIRE	Wed, Mar 10, 1999	6.58	6.58	6.17	6.33
1663	NASDAQ	WIRE	Tue, Mar 9, 1999	6.54	6.58	6.33	6.38
1662	NASDAQ	WIRE	Mon, Mar 8, 1999	6.50	6.63	6.33	6.50
1661	NASDAQ	WIRE	Fri, Mar 5, 1999	6.42	6.54	6.25	6.33
1660	NASDAQ	WIRE	Thu, Mar 4, 1999	6.33	6.42	6.25	6.29
1659	NASDAQ	WIRE	Wed, Mar 3, 1999	6.42	6.42	6.21	6.29
1658	NASDAQ	WIRE	Tue, Mar 2, 1999	6.17	6.38	6.17	6.38
1657	NASDAQ	WIRE	Mon, Mar 1, 1999	6.17	6.46	6.17	6.29
1656	NASDAQ	WIRE	Fri, Feb 26, 1999	6.33	6.42	6.08	6.29
1655	NASDAQ	WIRE	Thu, Feb 25, 1999	6.58	6.58	6.25	6.25
1654	NASDAQ	WIRE	Wed, Feb 24, 1999	6.67	6.67	6.33	6.38
1653	NASDAQ	WIRE	Tue, Feb 23, 1999	6.83	7.17	6.42	6.58
1652	NASDAQ	WIRE	Mon, Feb 22, 1999	7.25	7.42	6.67	6.92
1651	NASDAQ	WIRE	Fri, Feb 19, 1999	7.25	7.33	7.21	7.25
1650	NASDAQ	WIRE	Thu, Feb 18, 1999	7.46	7.46	7.08	7.21
1649	NASDAQ	WIRE	Wed, Feb 17, 1999	7.25	7.46	7.17	7.17
1648	NASDAQ	WIRE	Tue, Feb 16, 1999	7.46	7.46	7.17	7.25
1647	NASDAQ	WIRE	Fri, Feb 12, 1999	7.50	7.50	7.17	7.46
1646	NASDAQ	WIRE	Thu, Feb 11, 1999	7.67	7.67	7.33	7.42
1645	NASDAQ	WIRE	Wed, Feb 10, 1999	7.67	8.00	7.42	7.50
1644	NASDAQ	WIRE	Tue, Feb 9, 1999	7.17	7.88	7.08	7.63
1643	NASDAQ	WIRE	Mon, Feb 8, 1999	7.25	7.46	6.75	7.00
1642	NASDAQ	WIRE	Fri, Feb 5, 1999	8.33	8.54	7.67	7.67
1641	NASDAQ	WIRE	Thu, Feb 4, 1999	7.50	8.42	7.42	8.13
1640	NASDAQ	WIRE	Wed, Feb 3, 1999	7.08	7.50	6.83	7.38
1639	NASDAQ	WIRE	Tue, Feb 2, 1999	6.88	7.29	6.83	7.21
1638	NASDAQ	WIRE	Mon, Feb 1, 1999	5.92	6.83	5.92	6.67
1637	NASDAQ	WIRE	Fri, Jan 29, 1999	6.00	6.17	5.83	6.00
1636	NASDAQ	WIRE	Thu, Jan 28, 1999	6.13	6.17	6.00	6.08
1635	NASDAQ	WIRE	Wed, Jan 27, 1999	6.00	6.33	6.00	6.00
1634	NASDAQ	WIRE	Tue, Jan 26, 1999	6.33	6.33	5.92	6.17
1633	NASDAQ	WIRE	Mon, Jan 25, 1999	6.83	6.83	5.67	6.25
1632	NASDAQ	WIRE	Fri, Jan 22, 1999	6.83	6.83	6.33	6.63
1631	NASDAQ	WIRE	Thu, Jan 21, 1999	6.79	6.92	6.58	6.67
1630	NASDAQ	WIRE	Wed, Jan 20, 1999	7.00	7.13	6.79	6.83
1629	NASDAQ	WIRE	Tue, Jan 19, 1999	6.83	7.21	6.58	7.04
1628	NASDAQ	WIRE	Fri, Jan 15, 1999	6.67	6.71	6.50	6.67
1627	NASDAQ	WIRE	Thu, Jan 14, 1999	6.54	6.75	6.50	6.50
1626	NASDAQ	WIRE	Wed, Jan 13, 1999	6.54	6.75	6.25	6.54
1625	NASDAQ	WIRE	Tue, Jan 12, 1999	6.38	6.63	6.25	6.54
1624	NASDAQ	WIRE	Mon, Jan 11, 1999	6.67	6.67	6.33	6.50
1623	NASDAQ	WIRE	Fri, Jan 8, 1999	6.58	6.67	6.17	6.67
1622	NASDAQ	WIRE	Thu, Jan 7, 1999	6.17	6.58	6.04	6.33
1621	NASDAQ	WIRE	Wed, Jan 6, 1999	7.00	7.00	5.92	6.08
1620	NASDAQ	WIRE	Tue, Jan 5, 1999	6.50	7.00	6.50	6.75
1619	NASDAQ	WIRE	Mon, Jan 4, 1999	6.25	6.79	6.17	6.67
1618	NASDAQ	WIRE	Thu, Dec 31, 1998	6.08	6.17	5.88	6.17
1617	NASDAQ	WIRE	Wed, Dec 30, 1998	6.25	6.29	5.67	6.00
1616	NASDAQ	WIRE	Tue, Dec 29, 1998	6.00	6.25	5.92	6.08
1615	NASDAQ	WIRE	Mon, Dec 28, 1998	5.42	6.00	5.38	6.00
1614	NASDAQ	WIRE	Thu, Dec 24, 1998	5.33	5.63	5.17	5.42
1613	NASDAQ	WIRE	Wed, Dec 23, 1998	5.17	5.67	5.00	5.42
1612	NASDAQ	WIRE	Tue, Dec 22, 1998	4.67	5.50	4.50	5.08
1611	NASDAQ	WIRE	Mon, Dec 21, 1998	5.92	5.92	5.38	5.38
1610	NASDAQ	WIRE	Fri, Dec 18, 1998	6.00	6.00	5.67	5.67
1609	NASDAQ	WIRE	Thu, Dec 17, 1998	6.46	6.46	5.75	5.88
1608	NASDAQ	WIRE	Wed, Dec 16, 1998	6.63	6.75	6.38	6.46
1607	NASDAQ	WIRE	Tue, Dec 15, 1998	7.17	7.17	6.60	6.67
1606	NASDAQ	WIRE	Mon, Dec 14, 1998	7.50	7.58	7.17	7.29
1605	NASDAQ	WIRE	Fri, Dec 11, 1998	7.67	7.67	7.17	7.25
1604	NASDAQ	WIRE	Thu, Dec 10, 1998	7.75	7.75	7.50	7.67
1603	NASDAQ	WIRE	Wed, Dec 9, 1998	7.67	7.83	7.42	7.67
1602	NASDAQ	WIRE	Tue, Dec 8, 1998	7.38	7.83	7.38	7.58
1601	NASDAQ	WIRE	Mon, Dec 7, 1998	7.50	7.75	7.33	7.42
1600	NASDAQ	WIRE	Fri, Dec 4, 1998	7.92	8.17	7.58	7.67
1599	NASDAQ	WIRE	Thu, Dec 3, 1998	8.33	8.42	7.50	8.00
1598	NASDAQ	WIRE	Wed, Dec 2, 1998	8.75	8.83	8.33	8.33
1597	NASDAQ	WIRE	Tue, Dec 1, 1998	8.75	8.83	8.67	8.75
1596	NASDAQ	WIRE	Mon, Nov 30, 1998	8.83	9.08	8.67	8.88
1595	NASDAQ	WIRE	Fri, Nov 27, 1998	8.75	9.00	8.67	9.00
1594	NASDAQ	WIRE	Wed, Nov 25, 1998	9.04	9.17	8.67	8.75
1593	NASDAQ	WIRE	Tue, Nov 24, 1998	9.42	9.42	9.00	9.08
1592	NASDAQ	WIRE	Mon, Nov 23, 1998	9.08	9.50	9.08	9.17
1591	NASDAQ	WIRE	Fri, Nov 20, 1998	9.17	9.29	8.92	9.25
1590	NASDAQ	WIRE	Thu, Nov 19, 1998	8.88	9.17	8.88	9.00
1589	NASDAQ	WIRE	Wed, Nov 18, 1998	9.25	9.25	8.79	9.00
1588	NASDAQ	WIRE	Tue, Nov 17, 1998	9.63	9.67	9.00	9.00
1587	NASDAQ	WIRE	Mon, Nov 16, 1998	9.21	9.50	8.83	9.33
1586	NASDAQ	WIRE	Fri, Nov 13, 1998	9.17	9.33	8.75	8.83
1585	NASDAQ	WIRE	Thu, Nov 12, 1998	8.75	9.33	8.75	9.17
1584	NASDAQ	WIRE	Wed, Nov 11, 1998	9.83	9.83	8.83	9.08
1583	NASDAQ	WIRE	Tue, Nov 10, 1998	10.67	10.67	9.38	9.50
1582	NASDAQ	WIRE	Mon, Nov 9, 1998	10.96	11.00	9.83	10.50
1581	NASDAQ	WIRE	Fri, Nov 6, 1998	8.75	10.17	8.56	9.75
1580	NASDAQ	WIRE	Thu, Nov 5, 1998	8.42	8.50	8.08	8.50
1579	NASDAQ	WIRE	Wed, Nov 4, 1998	7.83	8.67	7.83	8.33
1578	NASDAQ	WIRE	Tue, Nov 3, 1998	7.50	7.83	7.50	7.71
1577	NASDAQ	WIRE	Mon, Nov 2, 1998	7.58	7.83	7.33	7.58
1576	NASDAQ	WIRE	Fri, Oct 30, 1998	7.58	7.58	7.17	7.42
1575	NASDAQ	WIRE	Thu, Oct 29, 1998	6.88	7.33	6.42	7.33
1574	NASDAQ	WIRE	Wed, Oct 28, 1998	7.67	7.67	6.75	7.33
1573	NASDAQ	WIRE	Tue, Oct 27, 1998	7.92	7.92	7.25	7.58
1572	NASDAQ	WIRE	Mon, Oct 26, 1998	8.00	8.08	7.67	7.75
1571	NASDAQ	WIRE	Fri, Oct 23, 1998	7.33	8.00	7.17	7.67
1570	NASDAQ	WIRE	Thu, Oct 22, 1998	6.83	7.17	6.67	6.96
1569	NASDAQ	WIRE	Wed, Oct 21, 1998	7.00	7.08	6.67	6.79
1568	NASDAQ	WIRE	Tue, Oct 20, 1998	6.46	6.83	6.46	6.63
1567	NASDAQ	WIRE	Mon, Oct 19, 1998	6.75	7.46	6.33	6.50
1566	NASDAQ	WIRE	Fri, Oct 16, 1998	5.33	6.17	5.33	6.00
1565	NASDAQ	WIRE	Thu, Oct 15, 1998	5.33	5.42	5.21	5.33
1564	NASDAQ	WIRE	Wed, Oct 14, 1998	5.50	5.50	5.17	5.25
1563	NASDAQ	WIRE	Tue, Oct 13, 1998	5.67	5.67	5.17	5.17
1562	NASDAQ	WIRE	Mon, Oct 12, 1998	5.67	5.67	5.38	5.38
1561	NASDAQ	WIRE	Fri, Oct 9, 1998	5.08	5.50	5.08	5.25
1560	NASDAQ	WIRE	Thu, Oct 8, 1998	5.33	5.75	5.00	5.04
1559	NASDAQ	WIRE	Wed, Oct 7, 1998	5.42	5.75	4.83	5.00
1558	NASDAQ	WIRE	Tue, Oct 6, 1998	5.67	5.71	5.50	5.58
1557	NASDAQ	WIRE	Mon, Oct 5, 1998	5.67	5.75	5.50	5.50
1556	NASDAQ	WIRE	Fri, Oct 2, 1998	5.92	6.08	5.42	5.83
1555	NASDAQ	WIRE	Thu, Oct 1, 1998	6.08	6.33	5.83	6.00
1554	NASDAQ	WIRE	Wed, Sep 30, 1998	6.46	6.46	6.17	6.17
1553	NASDAQ	WIRE	Tue, Sep 29, 1998	6.58	6.58	6.33	6.38
1552	NASDAQ	WIRE	Mon, Sep 28, 1998	6.42	6.50	6.33	6.46
1551	NASDAQ	WIRE	Fri, Sep 25, 1998	6.67	6.67	6.33	6.42
1550	NASDAQ	WIRE	Thu, Sep 24, 1998	6.58	6.71	6.33	6.58
1549	NASDAQ	WIRE	Wed, Sep 23, 1998	6.67	6.75	6.54	6.56
1548	NASDAQ	WIRE	Tue, Sep 22, 1998	6.75	6.75	6.63	6.71
1547	NASDAQ	WIRE	Mon, Sep 21, 1998	6.75	6.92	6.50	6.67
1546	NASDAQ	WIRE	Fri, Sep 18, 1998	6.96	7.00	6.67	6.83
1545	NASDAQ	WIRE	Thu, Sep 17, 1998	6.67	7.00	6.50	6.92
1544	NASDAQ	WIRE	Wed, Sep 16, 1998	6.50	7.13	6.42	7.08
1543	NASDAQ	WIRE	Tue, Sep 15, 1998	7.17	7.17	6.17	6.17
1542	NASDAQ	WIRE	Mon, Sep 14, 1998	7.42	7.42	7.00	7.08
1541	NASDAQ	WIRE	Fri, Sep 11, 1998	7.17	7.33	7.08	7.29
1540	NASDAQ	WIRE	Thu, Sep 10, 1998	7.58	7.58	7.04	7.33
1539	NASDAQ	WIRE	Wed, Sep 9, 1998	7.79	7.79	7.50	7.63
1538	NASDAQ	WIRE	Tue, Sep 8, 1998	7.67	7.83	7.58	7.71
1537	NASDAQ	WIRE	Fri, Sep 4, 1998	7.50	7.58	7.21	7.50
1536	NASDAQ	WIRE	Thu, Sep 3, 1998	7.50	7.50	7.08	7.46
1535	NASDAQ	WIRE	Wed, Sep 2, 1998	7.50	7.67	7.25	7.50
1534	NASDAQ	WIRE	Tue, Sep 1, 1998	7.08	7.75	7.00	7.08
1533	NASDAQ	WIRE	Mon, Aug 31, 1998	7.33	7.58	6.17	7.00
1532	NASDAQ	WIRE	Fri, Aug 28, 1998	8.04	8.17	6.58	6.83
1531	NASDAQ	WIRE	Thu, Aug 27, 1998	7.67	8.17	7.58	7.92
1530	NASDAQ	WIRE	Wed, Aug 26, 1998	8.67	8.83	7.75	8.18
1529	NASDAQ	WIRE	Tue, Aug 25, 1998	8.67	8.96	8.50	8.67
1528	NASDAQ	WIRE	Mon, Aug 24, 1998	9.17	9.42	8.00	8.08
1527	NASDAQ	WIRE	Fri, Aug 21, 1998	9.50	9.50	9.08	9.33
1526	NASDAQ	WIRE	Thu, Aug 20, 1998	9.50	9.67	9.33	9.50
1525	NASDAQ	WIRE	Wed, Aug 19, 1998	9.50	9.83	9.50	9.58
1524	NASDAQ	WIRE	Tue, Aug 18, 1998	9.67	9.67	9.42	9.50
1523	NASDAQ	WIRE	Mon, Aug 17, 1998	9.92	9.92	9.58	9.58
1522	NASDAQ	WIRE	Fri, Aug 14, 1998	10.00	10.17	9.67	9.67
1521	NASDAQ	WIRE	Thu, Aug 13, 1998	9.67	10.08	9.67	9.75
1520	NASDAQ	WIRE	Wed, Aug 12, 1998	9.33	9.92	9.33	9.75
1519	NASDAQ	WIRE	Tue, Aug 11, 1998	9.33	9.67	8.92	9.33
1518	NASDAQ	WIRE	Mon, Aug 10, 1998	9.92	9.92	9.50	9.58
1517	NASDAQ	WIRE	Fri, Aug 7, 1998	9.42	9.92	9.25	9.83
1516	NASDAQ	WIRE	Thu, Aug 6, 1998	9.00	9.42	8.75	9.33
1515	NASDAQ	WIRE	Wed, Aug 5, 1998	9.00	9.42	8.92	9.17
1514	NASDAQ	WIRE	Tue, Aug 4, 1998	9.50	9.50	8.83	9.00
1513	NASDAQ	WIRE	Mon, Aug 3, 1998	10.00	10.00	9.25	9.42
1512	NASDAQ	WIRE	Fri, Jul 31, 1998	9.92	10.29	9.92	9.92
1511	NASDAQ	WIRE	Thu, Jul 30, 1998	8.54	10.50	8.33	9.96
1510	NASDAQ	WIRE	Wed, Jul 29, 1998	11.46	12.00	11.25	11.25
1509	NASDAQ	WIRE	Tue, Jul 28, 1998	11.38	11.83	10.88	11.25
1508	NASDAQ	WIRE	Mon, Jul 27, 1998	11.33	11.58	11.08	11.58
1507	NASDAQ	WIRE	Fri, Jul 24, 1998	11.83	12.00	11.44	11.54
1506	NASDAQ	WIRE	Thu, Jul 23, 1998	11.83	12.00	11.33	11.38
1505	NASDAQ	WIRE	Wed, Jul 22, 1998	12.58	12.58	11.08	11.46
1504	NASDAQ	WIRE	Tue, Jul 21, 1998	13.08	13.67	12.25	12.38
1503	NASDAQ	WIRE	Mon, Jul 20, 1998	12.33	13.67	12.25	13.17
1502	NASDAQ	WIRE	Fri, Jul 17, 1998	11.13	12.00	11.08	12.00
1501	NASDAQ	WIRE	Thu, Jul 16, 1998	11.38	11.38	11.08	11.17
1500	NASDAQ	WIRE	Wed, Jul 15, 1998	11.50	11.50	11.21	11.33
1499	NASDAQ	WIRE	Tue, Jul 14, 1998	11.58	11.58	11.38	11.38
1498	NASDAQ	WIRE	Mon, Jul 13, 1998	11.58	11.58	11.33	11.48
1497	NASDAQ	WIRE	Fri, Jul 10, 1998	11.25	11.50	11.21	11.50
1496	NASDAQ	WIRE	Thu, Jul 9, 1998	11.63	11.67	11.33	11.38
1495	NASDAQ	WIRE	Wed, Jul 8, 1998	11.21	11.63	11.21	11.50
1494	NASDAQ	WIRE	Tue, Jul 7, 1998	11.25	11.38	11.08	11.13
1493	NASDAQ	WIRE	Mon, Jul 6, 1998	11.00	11.17	10.50	11.08
1492	NASDAQ	WIRE	Thu, Jul 2, 1998	10.75	10.83	10.33	10.83
1491	NASDAQ	WIRE	Wed, Jul 1, 1998	10.25	10.83	10.25	10.67
1490	NASDAQ	WIRE	Tue, Jun 30, 1998	11.17	11.17	9.08	10.75
1489	NASDAQ	WIRE	Mon, Jun 29, 1998	11.00	11.67	10.58	10.58
1488	NASDAQ	WIRE	Fri, Jun 26, 1998	11.92	12.00	11.00	11.17
1487	NASDAQ	WIRE	Thu, Jun 25, 1998	11.42	11.75	11.33	11.42
1486	NASDAQ	WIRE	Wed, Jun 24, 1998	11.67	11.83	11.42	11.46
1485	NASDAQ	WIRE	Tue, Jun 23, 1998	12.08	12.08	11.50	11.54
1484	NASDAQ	WIRE	Mon, Jun 22, 1998	11.33	12.00	11.33	11.88
1483	NASDAQ	WIRE	Fri, Jun 19, 1998	12.17	12.33	11.67	11.67
1482	NASDAQ	WIRE	Thu, Jun 18, 1998	12.67	12.67	12.17	12.33
1481	NASDAQ	WIRE	Wed, Jun 17, 1998	12.92	12.92	12.00	12.33
1480	NASDAQ	WIRE	Tue, Jun 16, 1998	13.00	13.00	12.67	12.79
1479	NASDAQ	WIRE	Mon, Jun 15, 1998	13.33	13.56	12.67	12.72
1478	NASDAQ	WIRE	Fri, Jun 12, 1998	14.22	14.39	13.78	13.83
1477	NASDAQ	WIRE	Thu, Jun 11, 1998	14.33	14.58	14.28	14.28
1476	NASDAQ	WIRE	Wed, Jun 10, 1998	14.72	14.72	14.45	14.45
1475	NASDAQ	WIRE	Tue, Jun 9, 1998	14.67	14.78	14.45	14.56
1474	NASDAQ	WIRE	Mon, Jun 8, 1998	14.61	14.67	14.17	14.67
1473	NASDAQ	WIRE	Fri, Jun 5, 1998	13.95	14.56	13.83	14.45
1472	NASDAQ	WIRE	Thu, Jun 4, 1998	13.95	14.22	13.67	14.11
1471	NASDAQ	WIRE	Wed, Jun 3, 1998	14.22	14.83	14.11	14.22
1470	NASDAQ	WIRE	Tue, Jun 2, 1998	14.06	14.39	14.00	14.28
1469	NASDAQ	WIRE	Mon, Jun 1, 1998	14.00	14.11	13.56	13.97
1468	NASDAQ	WIRE	Fri, May 29, 1998	14.39	14.39	13.67	13.78
1467	NASDAQ	WIRE	Thu, May 28, 1998	14.22	14.39	13.78	14.39
1466	NASDAQ	WIRE	Wed, May 27, 1998	13.33	14.28	13.28	14.00
1465	NASDAQ	WIRE	Tue, May 26, 1998	14.39	14.50	13.22	13.53
1464	NASDAQ	WIRE	Fri, May 22, 1998	16.84	16.84	14.14	14.28
1463	NASDAQ	WIRE	Thu, May 21, 1998	17.45	17.45	16.89	16.95
1462	NASDAQ	WIRE	Wed, May 20, 1998	17.78	17.78	17.25	17.39
1461	NASDAQ	WIRE	Tue, May 19, 1998	17.17	17.84	17.17	17.67
1460	NASDAQ	WIRE	Mon, May 18, 1998	17.34	17.72	17.14	17.28
1459	NASDAQ	WIRE	Fri, May 15, 1998	17.72	18.00	17.56	17.56
1458	NASDAQ	WIRE	Thu, May 14, 1998	17.78	18.22	17.67	17.72
1457	NASDAQ	WIRE	Wed, May 13, 1998	17.84	18.00	17.61	17.86
1456	NASDAQ	WIRE	Tue, May 12, 1998	17.78	17.84	17.11	17.72
1455	NASDAQ	WIRE	Mon, May 11, 1998	17.78	17.89	17.56	17.67
1454	NASDAQ	WIRE	Fri, May 8, 1998	17.67	17.97	17.34	17.72
1453	NASDAQ	WIRE	Thu, May 7, 1998	17.67	17.72	17.34	17.50
1452	NASDAQ	WIRE	Wed, May 6, 1998	18.03	18.14	17.36	17.56
1451	NASDAQ	WIRE	Tue, May 5, 1998	18.17	18.17	17.67	17.84
1450	NASDAQ	WIRE	Mon, May 4, 1998	17.39	18.17	17.28	17.95
1449	NASDAQ	WIRE	Fri, May 1, 1998	17.28	17.28	17.00	17.25
1448	NASDAQ	WIRE	Thu, Apr 30, 1998	16.28	17.39	16.28	17.22
1447	NASDAQ	WIRE	Wed, Apr 29, 1998	16.22	16.22	15.89	16.11
1446	NASDAQ	WIRE	Tue, Apr 28, 1998	15.39	16.22	15.22	16.22
1445	NASDAQ	WIRE	Mon, Apr 27, 1998	15.33	15.78	14.67	15.11
1444	NASDAQ	WIRE	Fri, Apr 24, 1998	15.83	16.00	15.47	15.89
1443	NASDAQ	WIRE	Thu, Apr 23, 1998	16.28	16.50	15.67	15.95
1442	NASDAQ	WIRE	Wed, Apr 22, 1998	16.33	16.84	16.28	16.45
1441	NASDAQ	WIRE	Tue, Apr 21, 1998	15.11	16.72	15.06	16.33
1440	NASDAQ	WIRE	Mon, Apr 20, 1998	14.56	15.28	14.06	15.28
1439	NASDAQ	WIRE	Fri, Apr 17, 1998	14.56	14.78	14.22	14.28
1438	NASDAQ	WIRE	Thu, Apr 16, 1998	15.00	15.08	14.56	14.72
1437	NASDAQ	WIRE	Wed, Apr 15, 1998	14.92	15.11	14.67	14.81
1436	NASDAQ	WIRE	Tue, Apr 14, 1998	14.45	15.00	14.22	14.81
1435	NASDAQ	WIRE	Mon, Apr 13, 1998	14.33	14.61	14.06	14.50
1434	NASDAQ	WIRE	Thu, Apr 9, 1998	13.75	14.31	13.75	14.17
1433	NASDAQ	WIRE	Wed, Apr 8, 1998	13.67	13.86	13.67	13.75
1432	NASDAQ	WIRE	Tue, Apr 7, 1998	13.67	13.78	13.67	13.72
1431	NASDAQ	WIRE	Mon, Apr 6, 1998	13.72	13.92	13.67	13.72
1430	NASDAQ	WIRE	Fri, Apr 3, 1998	14.11	14.22	13.67	13.72
1429	NASDAQ	WIRE	Thu, Apr 2, 1998	14.39	14.39	14.20	14.22
1428	NASDAQ	WIRE	Wed, Apr 1, 1998	14.39	14.39	14.22	14.31
1427	NASDAQ	WIRE	Tue, Mar 31, 1998	14.39	14.42	14.25	14.39
1426	NASDAQ	WIRE	Mon, Mar 30, 1998	14.11	14.45	14.06	14.31
1425	NASDAQ	WIRE	Fri, Mar 27, 1998	14.33	14.33	14.06	14.11
1424	NASDAQ	WIRE	Thu, Mar 26, 1998	14.08	14.33	14.08	14.11
1423	NASDAQ	WIRE	Wed, Mar 25, 1998	14.11	14.50	14.11	14.22
1422	NASDAQ	WIRE	Tue, Mar 24, 1998	14.22	14.33	13.89	14.28
1421	NASDAQ	WIRE	Mon, Mar 23, 1998	13.78	14.22	13.72	14.22
1420	NASDAQ	WIRE	Fri, Mar 20, 1998	14.45	14.45	13.78	13.89
1419	NASDAQ	WIRE	Thu, Mar 19, 1998	14.00	14.45	14.00	14.20
1418	NASDAQ	WIRE	Wed, Mar 18, 1998	14.00	14.22	13.83	14.00
1417	NASDAQ	WIRE	Tue, Mar 17, 1998	14.00	14.22	13.92	14.06
1416	NASDAQ	WIRE	Mon, Mar 16, 1998	13.56	14.14	13.50	13.83
1415	NASDAQ	WIRE	Fri, Mar 13, 1998	13.00	13.67	13.00	13.56
1414	NASDAQ	WIRE	Thu, Mar 12, 1998	13.00	13.33	12.95	13.06
1413	NASDAQ	WIRE	Wed, Mar 11, 1998	13.00	13.22	12.95	13.03
1412	NASDAQ	WIRE	Tue, Mar 10, 1998	13.50	13.50	12.95	12.95
1411	NASDAQ	WIRE	Mon, Mar 9, 1998	13.22	13.39	13.11	13.17
1410	NASDAQ	WIRE	Fri, Mar 6, 1998	12.95	13.56	12.95	13.33
1409	NASDAQ	WIRE	Thu, Mar 5, 1998	12.67	13.25	12.67	13.17
1408	NASDAQ	WIRE	Wed, Mar 4, 1998	13.33	13.50	13.11	13.28
1407	NASDAQ	WIRE	Tue, Mar 3, 1998	13.06	13.50	13.06	13.33
1406	NASDAQ	WIRE	Mon, Mar 2, 1998	13.67	14.17	13.06	13.17
1405	NASDAQ	WIRE	Fri, Feb 27, 1998	13.67	13.78	13.56	13.67
1404	NASDAQ	WIRE	Thu, Feb 26, 1998	14.00	14.00	13.61	13.61
1403	NASDAQ	WIRE	Wed, Feb 25, 1998	14.56	14.56	13.67	13.78
1402	NASDAQ	WIRE	Tue, Feb 24, 1998	14.67	14.67	14.17	14.39
1401	NASDAQ	WIRE	Mon, Feb 23, 1998	14.22	14.67	14.00	14.22
1400	NASDAQ	WIRE	Fri, Feb 20, 1998	13.17	14.22	12.89	14.11
1399	NASDAQ	WIRE	Thu, Feb 19, 1998	12.95	13.22	12.92	13.11
1398	NASDAQ	WIRE	Wed, Feb 18, 1998	13.11	13.22	12.95	13.12
1397	NASDAQ	WIRE	Tue, Feb 17, 1998	13.00	13.22	12.78	13.11
1396	NASDAQ	WIRE	Fri, Feb 13, 1998	12.20	12.67	11.89	12.67
1395	NASDAQ	WIRE	Thu, Feb 12, 1998	12.45	12.78	11.89	11.95
1394	NASDAQ	WIRE	Wed, Feb 11, 1998	12.89	13.00	12.56	12.72
1393	NASDAQ	WIRE	Tue, Feb 10, 1998	13.03	13.28	12.86	13.11
1392	NASDAQ	WIRE	Mon, Feb 9, 1998	13.33	13.61	13.00	13.06
1391	NASDAQ	WIRE	Fri, Feb 6, 1998	13.00	13.50	12.83	13.22
1390	NASDAQ	WIRE	Thu, Feb 5, 1998	12.45	13.33	12.00	12.95
1389	NASDAQ	WIRE	Wed, Feb 4, 1998	11.72	12.17	11.33	12.06
1388	NASDAQ	WIRE	Tue, Feb 3, 1998	11.67	11.89	11.33	11.56
1387	NASDAQ	WIRE	Mon, Feb 2, 1998	12.17	12.17	11.11	11.67
1386	NASDAQ	WIRE	Fri, Jan 30, 1998	12.00	12.33	12.00	12.17
1385	NASDAQ	WIRE	Thu, Jan 29, 1998	12.17	12.22	11.89	12.22
1384	NASDAQ	WIRE	Wed, Jan 28, 1998	12.11	12.33	11.89	11.89
1383	NASDAQ	WIRE	Tue, Jan 27, 1998	11.45	12.11	11.45	12.03
1382	NASDAQ	WIRE	Mon, Jan 26, 1998	12.11	12.42	11.56	11.58
1381	NASDAQ	WIRE	Fri, Jan 23, 1998	12.67	12.89	12.00	12.17
1380	NASDAQ	WIRE	Thu, Jan 22, 1998	12.67	12.83	12.50	12.61
1379	NASDAQ	WIRE	Wed, Jan 21, 1998	12.78	13.11	12.67	12.86
1378	NASDAQ	WIRE	Tue, Jan 20, 1998	13.28	13.45	12.89	12.95
1377	NASDAQ	WIRE	Fri, Jan 16, 1998	13.11	13.33	12.67	13.00
1376	NASDAQ	WIRE	Thu, Jan 15, 1998	13.11	13.11	12.67	12.89
1375	NASDAQ	WIRE	Wed, Jan 14, 1998	13.11	13.33	12.56	13.22
1374	NASDAQ	WIRE	Tue, Jan 13, 1998	13.00	13.33	12.61	13.00
1373	NASDAQ	WIRE	Mon, Jan 12, 1998	11.22	12.89	11.22	12.67
1372	NASDAQ	WIRE	Fri, Jan 9, 1998	13.39	13.39	11.58	12.11
1371	NASDAQ	WIRE	Thu, Jan 8, 1998	13.31	13.50	12.89	13.33
1370	NASDAQ	WIRE	Wed, Jan 7, 1998	12.67	13.56	12.67	13.17
1369	NASDAQ	WIRE	Tue, Jan 6, 1998	13.22	13.22	12.56	12.83
1368	NASDAQ	WIRE	Mon, Jan 5, 1998	13.56	14.00	13.11	13.28
1367	NASDAQ	WIRE	Fri, Jan 2, 1998	13.72	13.78	13.53	13.58
1366	NASDAQ	WIRE	Wed, Dec 31, 1997	13.56	13.89	13.33	13.64
1365	NASDAQ	WIRE	Tue, Dec 30, 1997	13.06	13.78	12.75	13.42
1364	NASDAQ	WIRE	Mon, Dec 29, 1997	12.67	13.11	12.61	12.92
1363	NASDAQ	WIRE	Fri, Dec 26, 1997	12.89	12.89	12.50	12.72
1362	NASDAQ	WIRE	Wed, Dec 24, 1997	12.78	12.89	12.56	12.72
1361	NASDAQ	WIRE	Tue, Dec 23, 1997	13.17	13.17	12.89	12.92
1360	NASDAQ	WIRE	Mon, Dec 22, 1997	12.89	13.33	12.89	13.06
1359	NASDAQ	WIRE	Fri, Dec 19, 1997	12.45	13.28	12.22	12.89
1358	NASDAQ	WIRE	Thu, Dec 18, 1997	14.33	14.50	13.11	13.22
1357	NASDAQ	WIRE	Wed, Dec 17, 1997	14.53	14.67	14.45	14.45
1356	NASDAQ	WIRE	Tue, Dec 16, 1997	14.67	14.72	14.22	14.57
1355	NASDAQ	WIRE	Mon, Dec 15, 1997	14.78	15.00	13.53	14.22
1354	NASDAQ	WIRE	Fri, Dec 12, 1997	15.45	15.56	14.78	14.95
1353	NASDAQ	WIRE	Thu, Dec 11, 1997	15.11	15.39	14.61	15.28
1352	NASDAQ	WIRE	Wed, Dec 10, 1997	16.50	16.50	15.11	15.45
1351	NASDAQ	WIRE	Tue, Dec 9, 1997	17.06	17.06	16.22	16.22
1350	NASDAQ	WIRE	Mon, Dec 8, 1997	16.00	16.78	15.78	16.78
1349	NASDAQ	WIRE	Fri, Dec 5, 1997	15.11	15.89	15.11	15.89
1348	NASDAQ	WIRE	Thu, Dec 4, 1997	15.89	16.11	15.45	15.45
1347	NASDAQ	WIRE	Wed, Dec 3, 1997	16.22	16.22	15.39	15.72
1346	NASDAQ	WIRE	Tue, Dec 2, 1997	16.00	16.22	15.78	16.06
1345	NASDAQ	WIRE	Mon, Dec 1, 1997	15.22	16.11	15.11	15.78
1344	NASDAQ	WIRE	Fri, Nov 28, 1997	15.33	15.50	15.22	15.28
1343	NASDAQ	WIRE	Wed, Nov 26, 1997	15.22	15.56	15.11	15.45
1342	NASDAQ	WIRE	Tue, Nov 25, 1997	16.17	16.22	15.11	15.45
1341	NASDAQ	WIRE	Mon, Nov 24, 1997	16.11	16.22	15.50	15.89
1340	NASDAQ	WIRE	Fri, Nov 21, 1997	15.50	17.11	15.50	15.78
1339	NASDAQ	WIRE	Thu, Nov 20, 1997	15.11	15.58	14.89	15.58
1338	NASDAQ	WIRE	Wed, Nov 19, 1997	14.89	15.11	14.56	15.06
1337	NASDAQ	WIRE	Tue, Nov 18, 1997	14.95	15.11	14.56	14.78
1336	NASDAQ	WIRE	Mon, Nov 17, 1997	14.72	15.00	14.56	14.72
1335	NASDAQ	WIRE	Fri, Nov 14, 1997	13.56	14.45	13.56	14.33
1334	NASDAQ	WIRE	Thu, Nov 13, 1997	12.89	13.56	12.89	13.45
1333	NASDAQ	WIRE	Wed, Nov 12, 1997	12.78	13.67	12.78	12.89
1332	NASDAQ	WIRE	Tue, Nov 11, 1997	13.39	13.50	13.11	13.38
1331	NASDAQ	WIRE	Mon, Nov 10, 1997	13.28	13.56	13.28	13.33
1330	NASDAQ	WIRE	Fri, Nov 7, 1997	13.00	13.53	12.78	13.53
1329	NASDAQ	WIRE	Thu, Nov 6, 1997	13.33	13.61	13.11	13.39
1328	NASDAQ	WIRE	Wed, Nov 5, 1997	13.33	13.61	13.11	13.50
1327	NASDAQ	WIRE	Tue, Nov 4, 1997	13.11	13.50	13.11	13.45
1326	NASDAQ	WIRE	Mon, Nov 3, 1997	12.95	13.45	12.78	13.39
1325	NASDAQ	WIRE	Fri, Oct 31, 1997	12.89	12.89	12.33	12.56
1324	NASDAQ	WIRE	Thu, Oct 30, 1997	12.22	12.81	11.67	12.03
1323	NASDAQ	WIRE	Wed, Oct 29, 1997	12.33	12.61	12.00	12.22
1322	NASDAQ	WIRE	Tue, Oct 28, 1997	10.00	12.33	10.00	12.11
1321	NASDAQ	WIRE	Mon, Oct 27, 1997	12.28	12.28	10.61	10.83
1320	NASDAQ	WIRE	Fri, Oct 24, 1997	12.45	12.89	11.78	12.03
1319	NASDAQ	WIRE	Thu, Oct 23, 1997	11.72	12.39	11.22	12.36
1318	NASDAQ	WIRE	Wed, Oct 22, 1997	12.17	12.45	11.89	12.00
1317	NASDAQ	WIRE	Tue, Oct 21, 1997	12.61	12.61	11.78	12.22
1316	NASDAQ	WIRE	Mon, Oct 20, 1997	11.78	12.28	11.45	12.22
1315	NASDAQ	WIRE	Fri, Oct 17, 1997	12.00	12.33	11.11	11.67
1314	NASDAQ	WIRE	Thu, Oct 16, 1997	12.28	12.28	11.56	12.06
1313	NASDAQ	WIRE	Wed, Oct 15, 1997	12.33	12.56	11.83	11.95
1312	NASDAQ	WIRE	Tue, Oct 14, 1997	12.20	12.78	12.20	12.56
1311	NASDAQ	WIRE	Mon, Oct 13, 1997	12.17	12.61	11.83	12.45
1310	NASDAQ	WIRE	Fri, Oct 10, 1997	11.72	12.06	11.72	12.00
1309	NASDAQ	WIRE	Thu, Oct 9, 1997	12.50	12.50	12.00	12.11
1308	NASDAQ	WIRE	Wed, Oct 8, 1997	12.67	12.78	12.33	12.58
1307	NASDAQ	WIRE	Tue, Oct 7, 1997	11.75	12.89	11.33	12.56
1306	NASDAQ	WIRE	Mon, Oct 6, 1997	12.83	12.95	10.89	11.33
1305	NASDAQ	WIRE	Fri, Oct 3, 1997	13.33	13.56	12.28	12.89
1304	NASDAQ	WIRE	Thu, Oct 2, 1997	13.47	13.56	13.17	13.50
1303	NASDAQ	WIRE	Wed, Oct 1, 1997	14.22	14.67	13.56	13.56
1302	NASDAQ	WIRE	Tue, Sep 30, 1997	14.45	14.61	14.17	14.28
1301	NASDAQ	WIRE	Mon, Sep 29, 1997	14.22	14.67	14.06	14.56
1300	NASDAQ	WIRE	Fri, Sep 26, 1997	13.83	14.11	13.83	13.89
1299	NASDAQ	WIRE	Thu, Sep 25, 1997	14.00	14.11	13.78	14.00
1298	NASDAQ	WIRE	Wed, Sep 24, 1997	13.89	14.22	13.78	13.95
1297	NASDAQ	WIRE	Tue, Sep 23, 1997	14.22	14.45	13.78	13.95
1296	NASDAQ	WIRE	Mon, Sep 22, 1997	13.45	14.45	13.33	14.11
1295	NASDAQ	WIRE	Fri, Sep 19, 1997	13.00	13.28	13.00	13.22
1294	NASDAQ	WIRE	Thu, Sep 18, 1997	13.33	13.33	13.06	13.08
1293	NASDAQ	WIRE	Wed, Sep 17, 1997	13.45	13.67	13.00	13.33
1292	NASDAQ	WIRE	Tue, Sep 16, 1997	13.45	13.56	13.33	13.33
1291	NASDAQ	WIRE	Mon, Sep 15, 1997	13.33	13.56	13.11	13.45
1290	NASDAQ	WIRE	Fri, Sep 12, 1997	13.11	13.33	13.11	13.33
1289	NASDAQ	WIRE	Thu, Sep 11, 1997	13.22	13.61	12.78	13.28
1288	NASDAQ	WIRE	Wed, Sep 10, 1997	13.89	14.11	13.22	13.56
1287	NASDAQ	WIRE	Tue, Sep 9, 1997	14.11	14.83	13.89	14.11
1286	NASDAQ	WIRE	Mon, Sep 8, 1997	14.28	14.89	14.06	14.56
1285	NASDAQ	WIRE	Fri, Sep 5, 1997	14.00	14.45	14.00	14.11
1284	NASDAQ	WIRE	Thu, Sep 4, 1997	14.56	14.89	13.89	14.11
1283	NASDAQ	WIRE	Wed, Sep 3, 1997	14.89	15.00	14.56	14.67
1282	NASDAQ	WIRE	Tue, Sep 2, 1997	15.33	15.33	14.67	14.89
1281	NASDAQ	WIRE	Fri, Aug 29, 1997	15.11	15.39	14.67	15.33
1280	NASDAQ	WIRE	Thu, Aug 28, 1997	15.56	15.56	14.67	15.33
1279	NASDAQ	WIRE	Wed, Aug 27, 1997	15.22	15.56	14.78	15.33
1278	NASDAQ	WIRE	Tue, Aug 26, 1997	13.72	14.89	13.72	14.67
1277	NASDAQ	WIRE	Mon, Aug 25, 1997	14.00	14.11	13.45	13.72
1276	NASDAQ	WIRE	Fri, Aug 22, 1997	13.67	14.00	13.22	13.33
1275	NASDAQ	WIRE	Thu, Aug 21, 1997	13.95	15.06	13.89	14.53
1274	NASDAQ	WIRE	Wed, Aug 20, 1997	13.11	14.11	12.56	13.89
1273	NASDAQ	WIRE	Tue, Aug 19, 1997	12.67	13.22	12.03	12.67
1272	NASDAQ	WIRE	Mon, Aug 18, 1997	12.00	12.30	11.93	12.30
1271	NASDAQ	WIRE	Fri, Aug 15, 1997	12.08	12.30	12.00	12.26
1270	NASDAQ	WIRE	Thu, Aug 14, 1997	11.85	12.15	11.78	11.85
1269	NASDAQ	WIRE	Wed, Aug 13, 1997	11.93	12.15	11.56	11.96
1268	NASDAQ	WIRE	Tue, Aug 12, 1997	11.63	11.93	11.63	11.87
1267	NASDAQ	WIRE	Mon, Aug 11, 1997	11.41	11.56	11.11	11.50
1266	NASDAQ	WIRE	Fri, Aug 8, 1997	11.30	11.41	11.11	11.41
1265	NASDAQ	WIRE	Thu, Aug 7, 1997	11.30	11.30	11.04	11.15
1264	NASDAQ	WIRE	Wed, Aug 6, 1997	11.34	11.34	11.19	11.26
1263	NASDAQ	WIRE	Tue, Aug 5, 1997	11.26	11.41	11.11	11.41
1262	NASDAQ	WIRE	Mon, Aug 4, 1997	11.26	11.26	11.04	11.15
1261	NASDAQ	WIRE	Fri, Aug 1, 1997	11.26	11.34	11.04	11.11
1260	NASDAQ	WIRE	Thu, Jul 31, 1997	11.26	11.34	10.89	11.26
1259	NASDAQ	WIRE	Wed, Jul 30, 1997	11.26	11.26	10.37	10.37
1258	NASDAQ	WIRE	Tue, Jul 29, 1997	11.26	11.30	11.04	11.26
1257	NASDAQ	WIRE	Mon, Jul 28, 1997	10.59	11.19	10.08	11.19
1256	NASDAQ	WIRE	Fri, Jul 25, 1997	10.67	10.96	10.22	10.45
1255	NASDAQ	WIRE	Thu, Jul 24, 1997	10.74	10.74	10.41	10.67
1254	NASDAQ	WIRE	Wed, Jul 23, 1997	11.41	11.48	10.37	10.67
1253	NASDAQ	WIRE	Tue, Jul 22, 1997	10.00	10.45	9.89	10.30
1252	NASDAQ	WIRE	Mon, Jul 21, 1997	9.85	10.00	9.63	10.00
1251	NASDAQ	WIRE	Fri, Jul 18, 1997	9.63	9.85	9.63	9.85
1250	NASDAQ	WIRE	Thu, Jul 17, 1997	9.78	9.96	9.63	9.78
1249	NASDAQ	WIRE	Wed, Jul 16, 1997	9.63	10.00	9.63	9.74
1248	NASDAQ	WIRE	Tue, Jul 15, 1997	9.56	10.00	9.56	10.00
1247	NASDAQ	WIRE	Mon, Jul 14, 1997	9.85	9.85	9.56	9.78
1246	NASDAQ	WIRE	Fri, Jul 11, 1997	10.22	10.22	9.48	9.63
1245	NASDAQ	WIRE	Thu, Jul 10, 1997	10.00	10.30	10.00	10.21
1244	NASDAQ	WIRE	Wed, Jul 9, 1997	10.00	10.15	9.71	10.15
1243	NASDAQ	WIRE	Tue, Jul 8, 1997	9.56	10.08	9.19	9.93
1242	NASDAQ	WIRE	Mon, Jul 7, 1997	8.78	9.67	8.78	9.30
1241	NASDAQ	WIRE	Thu, Jul 3, 1997	8.96	9.00	8.74	8.78
1240	NASDAQ	WIRE	Wed, Jul 2, 1997	8.89	9.04	8.74	8.96
1239	NASDAQ	WIRE	Tue, Jul 1, 1997	8.82	9.19	8.82	8.96
1238	NASDAQ	WIRE	Mon, Jun 30, 1997	9.11	9.11	8.74	9.04
1237	NASDAQ	WIRE	Fri, Jun 27, 1997	8.59	9.11	8.59	9.04
1236	NASDAQ	WIRE	Thu, Jun 26, 1997	8.85	9.19	8.59	8.67
1235	NASDAQ	WIRE	Wed, Jun 25, 1997	8.67	8.96	8.45	8.82
1234	NASDAQ	WIRE	Tue, Jun 24, 1997	8.15	8.85	8.00	8.48
1233	NASDAQ	WIRE	Mon, Jun 23, 1997	8.15	8.15	7.85	8.00
1232	NASDAQ	WIRE	Fri, Jun 20, 1997	8.00	8.15	7.93	8.00
1231	NASDAQ	WIRE	Thu, Jun 19, 1997	8.00	8.11	7.85	7.93
1230	NASDAQ	WIRE	Wed, Jun 18, 1997	7.86	8.00	7.85	7.96
1229	NASDAQ	WIRE	Tue, Jun 17, 1997	7.93	8.08	7.85	7.93
1228	NASDAQ	WIRE	Mon, Jun 16, 1997	8.00	8.19	7.85	7.93
1227	NASDAQ	WIRE	Fri, Jun 13, 1997	8.00	8.08	7.85	7.86
1226	NASDAQ	WIRE	Thu, Jun 12, 1997	8.30	8.30	7.85	8.00
1225	NASDAQ	WIRE	Wed, Jun 11, 1997	7.85	8.33	7.63	8.15
1224	NASDAQ	WIRE	Tue, Jun 10, 1997	7.63	8.00	7.63	7.85
1223	NASDAQ	WIRE	Mon, Jun 9, 1997	7.93	8.08	7.85	7.85
1222	NASDAQ	WIRE	Fri, Jun 6, 1997	8.00	8.00	7.48	7.96
1221	NASDAQ	WIRE	Thu, Jun 5, 1997	7.85	8.00	7.78	8.00
1220	NASDAQ	WIRE	Wed, Jun 4, 1997	8.00	8.00	7.78	7.85
1219	NASDAQ	WIRE	Tue, Jun 3, 1997	8.08	8.11	7.78	7.85
1218	NASDAQ	WIRE	Mon, Jun 2, 1997	8.67	8.82	7.63	7.78
1217	NASDAQ	WIRE	Fri, May 30, 1997	7.33	7.56	6.74	7.56
1216	NASDAQ	WIRE	Thu, May 29, 1997	7.41	7.41	7.30	7.40
1215	NASDAQ	WIRE	Wed, May 28, 1997	7.19	7.45	6.96	7.33
1214	NASDAQ	WIRE	Tue, May 27, 1997	6.78	7.19	6.67	7.19
1213	NASDAQ	WIRE	Fri, May 23, 1997	6.89	6.89	6.59	6.89
1212	NASDAQ	WIRE	Thu, May 22, 1997	6.67	6.89	6.59	6.74
1211	NASDAQ	WIRE	Wed, May 21, 1997	6.82	6.82	6.45	6.67
1210	NASDAQ	WIRE	Tue, May 20, 1997	6.89	6.96	6.59	6.82
1209	NASDAQ	WIRE	Mon, May 19, 1997	6.45	6.96	6.45	6.89
1208	NASDAQ	WIRE	Fri, May 16, 1997	6.07	6.45	6.07	6.45
1207	NASDAQ	WIRE	Thu, May 15, 1997	6.00	6.19	5.85	6.15
1206	NASDAQ	WIRE	Wed, May 14, 1997	6.30	6.30	6.07	6.11
1205	NASDAQ	WIRE	Tue, May 13, 1997	6.30	6.30	6.26	6.26
1204	NASDAQ	WIRE	Mon, May 12, 1997	6.30	6.30	6.15	6.30
1203	NASDAQ	WIRE	Fri, May 9, 1997	6.30	6.30	6.07	6.15
1202	NASDAQ	WIRE	Thu, May 8, 1997	6.30	6.30	6.07	6.07
1201	NASDAQ	WIRE	Wed, May 7, 1997	6.30	6.30	6.02	6.30
1200	NASDAQ	WIRE	Tue, May 6, 1997	6.30	6.45	6.22	6.37
1199	NASDAQ	WIRE	Mon, May 5, 1997	6.30	6.52	6.11	6.15
1198	NASDAQ	WIRE	Fri, May 2, 1997	6.00	6.22	5.78	6.15
1197	NASDAQ	WIRE	Thu, May 1, 1997	5.63	5.93	5.63	5.93
1196	NASDAQ	WIRE	Wed, Apr 30, 1997	5.70	5.93	5.56	5.63
1195	NASDAQ	WIRE	Tue, Apr 29, 1997	6.07	6.07	5.63	5.63
1194	NASDAQ	WIRE	Mon, Apr 28, 1997	6.15	6.15	5.70	5.93
1193	NASDAQ	WIRE	Fri, Apr 25, 1997	6.07	6.15	5.93	6.07
1192	NASDAQ	WIRE	Thu, Apr 24, 1997	6.30	6.30	5.93	6.07
1191	NASDAQ	WIRE	Wed, Apr 23, 1997	6.26	6.30	5.78	5.78
1190	NASDAQ	WIRE	Tue, Apr 22, 1997	6.30	6.30	6.07	6.26
1189	NASDAQ	WIRE	Mon, Apr 21, 1997	6.22	6.30	6.00	6.22
1188	NASDAQ	WIRE	Fri, Apr 18, 1997	6.22	6.30	5.85	6.22
1187	NASDAQ	WIRE	Thu, Apr 17, 1997	6.15	6.45	6.15	6.24
1186	NASDAQ	WIRE	Wed, Apr 16, 1997	6.74	6.74	6.45	6.54
1185	NASDAQ	WIRE	Tue, Apr 15, 1997	6.82	6.82	6.45	6.45
1184	NASDAQ	WIRE	Mon, Apr 14, 1997	6.22	6.59	6.22	6.59
1183	NASDAQ	WIRE	Fri, Apr 11, 1997	6.59	6.59	6.22	6.22
1182	NASDAQ	WIRE	Thu, Apr 10, 1997	6.82	7.11	6.67	6.67
1181	NASDAQ	WIRE	Wed, Apr 9, 1997	6.22	6.82	6.22	6.54
1180	NASDAQ	WIRE	Tue, Apr 8, 1997	6.22	6.52	6.22	6.22
1179	NASDAQ	WIRE	Mon, Apr 7, 1997	5.96	6.15	5.85	6.15
1178	NASDAQ	WIRE	Fri, Apr 4, 1997	5.96	6.07	5.85	5.96
1177	NASDAQ	WIRE	Thu, Apr 3, 1997	5.93	6.15	5.93	6.00
1176	NASDAQ	WIRE	Wed, Apr 2, 1997	5.63	6.22	5.63	6.00
1175	NASDAQ	WIRE	Tue, Apr 1, 1997	5.41	5.93	5.41	5.78
1174	NASDAQ	WIRE	Mon, Mar 31, 1997	5.78	5.78	5.41	5.41
1173	NASDAQ	WIRE	Thu, Mar 27, 1997	6.22	6.22	5.85	6.07
1172	NASDAQ	WIRE	Wed, Mar 26, 1997	5.56	6.26	5.56	6.00
1171	NASDAQ	WIRE	Tue, Mar 25, 1997	5.63	5.70	5.63	5.70
1170	NASDAQ	WIRE	Mon, Mar 24, 1997	5.63	5.85	5.63	5.70
1169	NASDAQ	WIRE	Fri, Mar 21, 1997	5.63	5.78	5.41	5.78
1168	NASDAQ	WIRE	Thu, Mar 20, 1997	5.33	5.63	5.26	5.48
1167	NASDAQ	WIRE	Wed, Mar 19, 1997	5.70	5.78	5.11	5.22
1166	NASDAQ	WIRE	Tue, Mar 18, 1997	6.30	6.30	5.85	5.97
1165	NASDAQ	WIRE	Mon, Mar 17, 1997	5.78	6.26	5.78	6.20
1164	NASDAQ	WIRE	Fri, Mar 14, 1997	6.26	6.45	5.82	5.82
1163	NASDAQ	WIRE	Thu, Mar 13, 1997	6.45	6.67	6.33	6.45
1162	NASDAQ	WIRE	Wed, Mar 12, 1997	6.89	6.89	6.52	6.52
1161	NASDAQ	WIRE	Tue, Mar 11, 1997	6.82	6.96	6.74	6.82
1160	NASDAQ	WIRE	Mon, Mar 10, 1997	6.74	6.89	6.45	6.74
1159	NASDAQ	WIRE	Fri, Mar 7, 1997	6.52	6.70	6.45	6.45
1158	NASDAQ	WIRE	Thu, Mar 6, 1997	6.22	6.33	6.07	6.30
1157	NASDAQ	WIRE	Wed, Mar 5, 1997	6.30	6.30	6.00	6.22
1156	NASDAQ	WIRE	Tue, Mar 4, 1997	6.30	6.30	6.07	6.07
1155	NASDAQ	WIRE	Mon, Mar 3, 1997	6.37	6.37	5.85	6.00
1154	NASDAQ	WIRE	Fri, Feb 28, 1997	6.70	6.96	6.15	6.15
1153	NASDAQ	WIRE	Thu, Feb 27, 1997	6.52	7.08	6.45	6.70
1152	NASDAQ	WIRE	Wed, Feb 26, 1997	6.59	6.74	6.07	6.45
1151	NASDAQ	WIRE	Tue, Feb 25, 1997	6.67	6.74	6.37	6.74
1150	NASDAQ	WIRE	Mon, Feb 24, 1997	5.93	6.59	5.70	6.52
1149	NASDAQ	WIRE	Fri, Feb 21, 1997	5.70	5.93	5.70	5.82
1148	NASDAQ	WIRE	Thu, Feb 20, 1997	5.96	5.96	5.70	5.82
1147	NASDAQ	WIRE	Wed, Feb 19, 1997	5.85	5.96	5.78	5.85
1146	NASDAQ	WIRE	Tue, Feb 18, 1997	5.85	6.00	5.85	5.93
1145	NASDAQ	WIRE	Fri, Feb 14, 1997	5.85	6.00	5.85	5.96
1144	NASDAQ	WIRE	Thu, Feb 13, 1997	5.82	5.96	5.82	5.93
1143	NASDAQ	WIRE	Wed, Feb 12, 1997	5.78	5.96	5.78	5.93
1142	NASDAQ	WIRE	Tue, Feb 11, 1997	5.78	5.93	5.78	5.78
1141	NASDAQ	WIRE	Mon, Feb 10, 1997	5.93	6.00	5.78	5.93
1140	NASDAQ	WIRE	Fri, Feb 7, 1997	6.00	6.00	5.70	5.82
1139	NASDAQ	WIRE	Thu, Feb 6, 1997	5.93	6.07	5.70	5.82
1138	NASDAQ	WIRE	Wed, Feb 5, 1997	5.48	5.70	5.48	5.63
1137	NASDAQ	WIRE	Tue, Feb 4, 1997	5.67	5.67	5.48	5.48
1136	NASDAQ	WIRE	Mon, Feb 3, 1997	5.67	5.67	5.45	5.56
1135	NASDAQ	WIRE	Fri, Jan 31, 1997	5.70	5.70	5.48	5.56
1134	NASDAQ	WIRE	Thu, Jan 30, 1997	5.70	5.78	5.48	5.56
1133	NASDAQ	WIRE	Wed, Jan 29, 1997	5.85	5.96	5.85	5.85
1132	NASDAQ	WIRE	Tue, Jan 28, 1997	5.85	5.96	5.85	5.89
1131	NASDAQ	WIRE	Mon, Jan 27, 1997	5.78	5.93	5.74	5.74
1130	NASDAQ	WIRE	Fri, Jan 24, 1997	5.85	5.96	5.82	5.93
1129	NASDAQ	WIRE	Thu, Jan 23, 1997	5.85	6.00	5.85	5.98
1128	NASDAQ	WIRE	Wed, Jan 22, 1997	5.70	5.96	5.70	5.85
1127	NASDAQ	WIRE	Tue, Jan 21, 1997	5.85	5.93	5.78	5.85
1126	NASDAQ	WIRE	Mon, Jan 20, 1997	5.85	6.00	5.85	5.85
1125	NASDAQ	WIRE	Fri, Jan 17, 1997	5.74	5.82	5.67	5.76
1124	NASDAQ	WIRE	Thu, Jan 16, 1997	5.48	5.74	5.48	5.67
1123	NASDAQ	WIRE	Wed, Jan 15, 1997	5.63	5.67	5.48	5.48
1122	NASDAQ	WIRE	Tue, Jan 14, 1997	5.85	5.93	5.48	5.67
1121	NASDAQ	WIRE	Mon, Jan 13, 1997	5.74	5.93	5.74	5.93
1120	NASDAQ	WIRE	Fri, Jan 10, 1997	5.45	5.82	5.45	5.74
1119	NASDAQ	WIRE	Thu, Jan 9, 1997	5.96	6.00	5.74	5.74
1118	NASDAQ	WIRE	Wed, Jan 8, 1997	5.59	6.00	5.45	5.91
1117	NASDAQ	WIRE	Tue, Jan 7, 1997	5.45	5.52	5.41	5.48
1116	NASDAQ	WIRE	Mon, Jan 6, 1997	5.48	5.52	5.37	5.48
1115	NASDAQ	WIRE	Fri, Jan 3, 1997	5.15	5.52	5.15	5.45
1114	NASDAQ	WIRE	Thu, Jan 2, 1997	5.19	5.26	5.04	5.11
1113	NASDAQ	WIRE	Tue, Dec 31, 1996	5.15	5.15	4.89	5.11
1112	NASDAQ	WIRE	Mon, Dec 30, 1996	5.45	5.45	5.15	5.19
1111	NASDAQ	WIRE	Fri, Dec 27, 1996	4.82	5.67	4.82	5.52
1110	NASDAQ	WIRE	Thu, Dec 26, 1996	4.89	4.89	4.74	4.82
1109	NASDAQ	WIRE	Tue, Dec 24, 1996	4.78	4.89	4.70	4.89
1108	NASDAQ	WIRE	Mon, Dec 23, 1996	4.74	4.78	4.63	4.74
1107	NASDAQ	WIRE	Fri, Dec 20, 1996	4.67	4.70	4.63	4.63
1106	NASDAQ	WIRE	Thu, Dec 19, 1996	4.67	4.67	4.59	4.67
1105	NASDAQ	WIRE	Wed, Dec 18, 1996	4.59	4.67	4.59	4.67
1104	NASDAQ	WIRE	Tue, Dec 17, 1996	4.59	4.70	4.59	4.59
1103	NASDAQ	WIRE	Mon, Dec 16, 1996	4.67	4.74	4.63	4.69
1102	NASDAQ	WIRE	Fri, Dec 13, 1996	4.74	4.74	4.67	4.67
1101	NASDAQ	WIRE	Thu, Dec 12, 1996	4.70	4.78	4.67	4.74
1100	NASDAQ	WIRE	Wed, Dec 11, 1996	4.74	4.74	4.70	4.74
1099	NASDAQ	WIRE	Tue, Dec 10, 1996	4.70	4.82	4.70	4.76
1098	NASDAQ	WIRE	Mon, Dec 9, 1996	4.74	4.74	4.70	4.70
1097	NASDAQ	WIRE	Fri, Dec 6, 1996	4.67	4.82	4.63	4.78
1096	NASDAQ	WIRE	Thu, Dec 5, 1996	4.74	4.78	4.70	4.78
1095	NASDAQ	WIRE	Wed, Dec 4, 1996	4.70	4.82	4.67	4.76
1094	NASDAQ	WIRE	Tue, Dec 3, 1996	4.67	4.74	4.67	4.74
1093	NASDAQ	WIRE	Mon, Dec 2, 1996	4.59	4.74	4.59	4.70
1092	NASDAQ	WIRE	Fri, Nov 29, 1996	4.59	4.70	4.59	4.70
1091	NASDAQ	WIRE	Wed, Nov 27, 1996	4.67	4.67	4.56	4.56
1090	NASDAQ	WIRE	Tue, Nov 26, 1996	4.59	4.67	4.52	4.67
1089	NASDAQ	WIRE	Mon, Nov 25, 1996	4.59	4.67	4.59	4.59
1088	NASDAQ	WIRE	Fri, Nov 22, 1996	4.37	4.59	4.26	4.52
1087	NASDAQ	WIRE	Thu, Nov 21, 1996	4.19	4.33	4.15	4.33
1086	NASDAQ	WIRE	Wed, Nov 20, 1996	4.19	4.30	4.07	4.17
1085	NASDAQ	WIRE	Tue, Nov 19, 1996	4.26	4.33	4.26	4.30
1084	NASDAQ	WIRE	Mon, Nov 18, 1996	4.48	4.52	4.26	4.26
1083	NASDAQ	WIRE	Fri, Nov 15, 1996	4.59	4.67	4.52	4.59
1082	NASDAQ	WIRE	Thu, Nov 14, 1996	4.59	4.67	4.59	4.59
1081	NASDAQ	WIRE	Wed, Nov 13, 1996	4.56	4.67	4.56	4.59
1080	NASDAQ	WIRE	Tue, Nov 12, 1996	4.67	4.67	4.59	4.63
1079	NASDAQ	WIRE	Mon, Nov 11, 1996	4.70	4.70	4.59	4.59
1078	NASDAQ	WIRE	Fri, Nov 8, 1996	4.70	4.70	4.56	4.59
1077	NASDAQ	WIRE	Thu, Nov 7, 1996	4.59	4.70	4.59	4.70
1076	NASDAQ	WIRE	Wed, Nov 6, 1996	4.59	4.70	4.59	4.70
1075	NASDAQ	WIRE	Tue, Nov 5, 1996	4.63	4.70	4.56	4.63
1074	NASDAQ	WIRE	Mon, Nov 4, 1996	4.74	4.74	4.63	4.63
1073	NASDAQ	WIRE	Fri, Nov 1, 1996	4.67	4.74	4.67	4.70
1072	NASDAQ	WIRE	Thu, Oct 31, 1996	4.78	4.78	4.70	4.74
1071	NASDAQ	WIRE	Wed, Oct 30, 1996	4.74	4.78	4.70	4.74
1070	NASDAQ	WIRE	Tue, Oct 29, 1996	4.59	4.70	4.59	4.70
1069	NASDAQ	WIRE	Mon, Oct 28, 1996	4.74	4.89	4.59	4.59
1068	NASDAQ	WIRE	Fri, Oct 25, 1996	4.82	4.82	4.74	4.74
1067	NASDAQ	WIRE	Thu, Oct 24, 1996	4.82	4.89	4.67	4.82
1066	NASDAQ	WIRE	Wed, Oct 23, 1996	4.70	4.74	4.59	4.67
1065	NASDAQ	WIRE	Tue, Oct 22, 1996	4.67	4.70	4.59	4.67
1064	NASDAQ	WIRE	Mon, Oct 21, 1996	4.59	4.63	4.59	4.63
1063	NASDAQ	WIRE	Fri, Oct 18, 1996	4.52	4.63	4.52	4.56
1062	NASDAQ	WIRE	Thu, Oct 17, 1996	4.59	4.59	4.45	4.45
1061	NASDAQ	WIRE	Wed, Oct 16, 1996	4.67	4.74	4.59	4.63
1060	NASDAQ	WIRE	Tue, Oct 15, 1996	4.82	4.93	4.67	4.74
1059	NASDAQ	WIRE	Mon, Oct 14, 1996	4.70	4.93	4.70	4.82
1058	NASDAQ	WIRE	Fri, Oct 11, 1996	4.67	4.82	4.67	4.70
1057	NASDAQ	WIRE	Thu, Oct 10, 1996	4.33	4.85	4.33	4.74
1056	NASDAQ	WIRE	Wed, Oct 9, 1996	4.30	4.37	4.26	4.37
1055	NASDAQ	WIRE	Mon, Oct 7, 1996	4.26	4.33	4.26	4.26
1054	NASDAQ	WIRE	Fri, Oct 4, 1996	4.22	4.37	4.22	4.33
1053	NASDAQ	WIRE	Thu, Oct 3, 1996	4.37	4.37	4.22	4.30
1052	NASDAQ	WIRE	Wed, Oct 2, 1996	4.37	4.37	4.22	4.37
1051	NASDAQ	WIRE	Tue, Oct 1, 1996	4.33	4.41	4.30	4.33
1050	NASDAQ	WIRE	Mon, Sep 30, 1996	4.45	4.45	4.33	4.33
1049	NASDAQ	WIRE	Fri, Sep 27, 1996	4.33	4.45	4.33	4.41
1048	NASDAQ	WIRE	Thu, Sep 26, 1996	4.37	4.45	4.33	4.45
1047	NASDAQ	WIRE	Wed, Sep 25, 1996	4.37	4.41	4.30	4.41
1046	NASDAQ	WIRE	Tue, Sep 24, 1996	4.37	4.41	4.30	4.37
1045	NASDAQ	WIRE	Mon, Sep 23, 1996	4.33	4.37	4.30	4.37
1044	NASDAQ	WIRE	Fri, Sep 20, 1996	4.22	4.41	4.22	4.37
1043	NASDAQ	WIRE	Thu, Sep 19, 1996	4.19	4.30	4.19	4.26
1042	NASDAQ	WIRE	Wed, Sep 18, 1996	4.26	4.37	4.22	4.30
1041	NASDAQ	WIRE	Tue, Sep 17, 1996	4.19	4.30	4.11	4.22
1040	NASDAQ	WIRE	Mon, Sep 16, 1996	4.15	4.41	4.07	4.15
1039	NASDAQ	WIRE	Fri, Sep 13, 1996	4.11	4.19	4.00	4.15
1038	NASDAQ	WIRE	Thu, Sep 12, 1996	3.74	4.07	3.74	4.07
1037	NASDAQ	WIRE	Wed, Sep 11, 1996	3.70	3.78	3.70	3.78
1036	NASDAQ	WIRE	Tue, Sep 10, 1996	3.70	3.78	3.67	3.78
1035	NASDAQ	WIRE	Mon, Sep 9, 1996	3.67	3.70	3.56	3.70
1034	NASDAQ	WIRE	Fri, Sep 6, 1996	3.70	3.70	3.70	3.70
1033	NASDAQ	WIRE	Thu, Sep 5, 1996	3.82	3.82	3.70	3.70
1032	NASDAQ	WIRE	Wed, Sep 4, 1996	3.89	3.89	3.74	3.74
1031	NASDAQ	WIRE	Tue, Sep 3, 1996	3.89	3.89	3.78	3.85
1030	NASDAQ	WIRE	Fri, Aug 30, 1996	3.85	3.89	3.82	3.89
1029	NASDAQ	WIRE	Thu, Aug 29, 1996	3.85	3.85	3.74	3.85
1028	NASDAQ	WIRE	Wed, Aug 28, 1996	3.70	3.78	3.70	3.70
1027	NASDAQ	WIRE	Tue, Aug 27, 1996	3.78	3.78	3.70	3.74
1026	NASDAQ	WIRE	Mon, Aug 26, 1996	3.70	3.78	3.63	3.74
1025	NASDAQ	WIRE	Fri, Aug 23, 1996	3.93	4.00	3.70	3.78
1024	NASDAQ	WIRE	Thu, Aug 22, 1996	4.07	4.07	3.96	4.00
1023	NASDAQ	WIRE	Wed, Aug 21, 1996	4.04	4.07	3.93	4.07
1022	NASDAQ	WIRE	Tue, Aug 20, 1996	3.89	4.00	3.85	3.93
1021	NASDAQ	WIRE	Mon, Aug 19, 1996	3.74	3.82	3.74	3.82
1020	NASDAQ	WIRE	Fri, Aug 16, 1996	3.74	3.82	3.70	3.80
1019	NASDAQ	WIRE	Thu, Aug 15, 1996	3.78	3.78	3.70	3.78
1018	NASDAQ	WIRE	Wed, Aug 14, 1996	3.48	3.82	3.48	3.70
1017	NASDAQ	WIRE	Tue, Aug 13, 1996	3.41	3.48	3.33	3.48
1016	NASDAQ	WIRE	Mon, Aug 12, 1996	3.37	3.48	3.37	3.39
1015	NASDAQ	WIRE	Fri, Aug 9, 1996	3.37	3.48	3.37	3.48
1014	NASDAQ	WIRE	Thu, Aug 8, 1996	3.41	3.48	3.37	3.48
1013	NASDAQ	WIRE	Wed, Aug 7, 1996	3.48	3.48	3.37	3.48
1012	NASDAQ	WIRE	Tue, Aug 6, 1996	3.37	3.48	3.37	3.48
1011	NASDAQ	WIRE	Mon, Aug 5, 1996	3.37	3.48	3.37	3.37
1010	NASDAQ	WIRE	Fri, Aug 2, 1996	3.41	3.44	3.30	3.39
1009	NASDAQ	WIRE	Thu, Aug 1, 1996	3.26	3.33	3.22	3.26
1008	NASDAQ	WIRE	Wed, Jul 31, 1996	3.22	3.26	3.19	3.26
1007	NASDAQ	WIRE	Tue, Jul 30, 1996	3.22	3.26	3.19	3.26
1006	NASDAQ	WIRE	Mon, Jul 29, 1996	3.22	3.33	3.22	3.24
1005	NASDAQ	WIRE	Fri, Jul 26, 1996	3.07	3.26	3.07	3.19
1004	NASDAQ	WIRE	Thu, Jul 25, 1996	3.19	3.30	3.11	3.15
1003	NASDAQ	WIRE	Wed, Jul 24, 1996	2.96	3.07	2.93	3.04
1002	NASDAQ	WIRE	Tue, Jul 23, 1996	3.04	3.15	3.04	3.07
1001	NASDAQ	WIRE	Mon, Jul 22, 1996	3.04	3.11	2.96	3.11
1000	NASDAQ	WIRE	Fri, Jul 19, 1996	2.93	3.04	2.93	3.04
999	NASDAQ	WIRE	Thu, Jul 18, 1996	2.89	2.93	2.89	2.93
998	NASDAQ	WIRE	Wed, Jul 17, 1996	2.93	3.00	2.85	2.96
997	NASDAQ	WIRE	Tue, Jul 16, 1996	2.85	3.00	2.85	3.00
996	NASDAQ	WIRE	Mon, Jul 15, 1996	3.00	3.00	2.85	3.00
995	NASDAQ	WIRE	Fri, Jul 12, 1996	2.85	3.00	2.85	2.89
994	NASDAQ	WIRE	Thu, Jul 11, 1996	3.00	3.00	2.85	3.00
993	NASDAQ	WIRE	Wed, Jul 10, 1996	2.96	3.00	2.85	3.00
992	NASDAQ	WIRE	Tue, Jul 9, 1996	2.96	2.96	2.85	2.89
991	NASDAQ	WIRE	Mon, Jul 8, 1996	2.85	2.93	2.85	2.85
990	NASDAQ	WIRE	Fri, Jul 5, 1996	2.85	2.96	2.85	2.89
989	NASDAQ	WIRE	Wed, Jul 3, 1996	2.93	3.00	2.93	2.96
988	NASDAQ	WIRE	Tue, Jul 2, 1996	2.96	3.04	2.94	3.04
987	NASDAQ	WIRE	Mon, Jul 1, 1996	3.07	3.07	2.96	2.96
986	NASDAQ	WIRE	Fri, Jun 28, 1996	3.07	3.22	3.07	3.11
985	NASDAQ	WIRE	Thu, Jun 27, 1996	3.00	3.15	2.96	3.07
984	NASDAQ	WIRE	Wed, Jun 26, 1996	2.89	3.00	2.78	3.00
983	NASDAQ	WIRE	Tue, Jun 25, 1996	2.89	2.89	2.78	2.89
982	NASDAQ	WIRE	Mon, Jun 24, 1996	2.85	2.85	2.85	2.85
981	NASDAQ	WIRE	Fri, Jun 21, 1996	2.85	2.85	2.78	2.78
980	NASDAQ	WIRE	Thu, Jun 20, 1996	2.82	2.89	2.78	2.78
979	NASDAQ	WIRE	Wed, Jun 19, 1996	2.82	2.82	2.82	2.82
978	NASDAQ	WIRE	Tue, Jun 18, 1996	2.85	2.85	2.82	2.82
977	NASDAQ	WIRE	Mon, Jun 17, 1996	2.82	2.85	2.82	2.85
976	NASDAQ	WIRE	Fri, Jun 14, 1996	2.82	2.85	2.82	2.85
975	NASDAQ	WIRE	Thu, Jun 13, 1996	2.82	2.87	2.82	2.85
974	NASDAQ	WIRE	Wed, Jun 12, 1996	2.93	2.93	2.89	2.93
973	NASDAQ	WIRE	Tue, Jun 11, 1996	2.78	2.93	2.78	2.82
972	NASDAQ	WIRE	Mon, Jun 10, 1996	2.82	2.82	2.78	2.78
971	NASDAQ	WIRE	Fri, Jun 7, 1996	2.74	2.82	2.74	2.78
970	NASDAQ	WIRE	Thu, Jun 6, 1996	2.85	2.89	2.78	2.78
969	NASDAQ	WIRE	Wed, Jun 5, 1996	2.89	2.96	2.85	2.85
968	NASDAQ	WIRE	Tue, Jun 4, 1996	2.94	2.96	2.89	2.89
967	NASDAQ	WIRE	Mon, Jun 3, 1996	3.00	3.00	2.94	2.94
966	NASDAQ	WIRE	Fri, May 31, 1996	3.00	3.00	2.89	2.89
965	NASDAQ	WIRE	Thu, May 30, 1996	2.93	3.00	2.93	3.00
964	NASDAQ	WIRE	Wed, May 29, 1996	3.00	3.00	2.89	2.89
963	NASDAQ	WIRE	Tue, May 28, 1996	3.07	3.11	3.00	3.04
962	NASDAQ	WIRE	Fri, May 24, 1996	3.15	3.15	3.07	3.07
961	NASDAQ	WIRE	Thu, May 23, 1996	3.07	3.15	3.07	3.07
960	NASDAQ	WIRE	Wed, May 22, 1996	3.19	3.19	3.07	3.07
959	NASDAQ	WIRE	Tue, May 21, 1996	3.26	3.26	3.11	3.13
958	NASDAQ	WIRE	Mon, May 20, 1996	3.26	3.26	3.15	3.26
957	NASDAQ	WIRE	Fri, May 17, 1996	3.07	3.26	3.00	3.26
956	NASDAQ	WIRE	Thu, May 16, 1996	2.89	3.04	2.89	3.04
955	NASDAQ	WIRE	Wed, May 15, 1996	2.93	3.00	2.89	3.00
954	NASDAQ	WIRE	Tue, May 14, 1996	2.96	2.96	2.85	2.93
953	NASDAQ	WIRE	Mon, May 13, 1996	2.89	2.93	2.82	2.93
952	NASDAQ	WIRE	Fri, May 10, 1996	2.85	2.89	2.78	2.89
951	NASDAQ	WIRE	Thu, May 9, 1996	2.85	2.89	2.85	2.89
950	NASDAQ	WIRE	Wed, May 8, 1996	2.78	2.89	2.78	2.89
949	NASDAQ	WIRE	Tue, May 7, 1996	2.78	2.89	2.78	2.78
948	NASDAQ	WIRE	Mon, May 6, 1996	2.78	2.89	2.78	2.89
947	NASDAQ	WIRE	Fri, May 3, 1996	2.78	2.83	2.78	2.78
946	NASDAQ	WIRE	Thu, May 2, 1996	2.78	2.85	2.78	2.85
945	NASDAQ	WIRE	Wed, May 1, 1996	2.85	2.85	2.78	2.85
944	NASDAQ	WIRE	Tue, Apr 30, 1996	2.74	2.85	2.74	2.85
943	NASDAQ	WIRE	Mon, Apr 29, 1996	2.70	2.82	2.70	2.82
942	NASDAQ	WIRE	Fri, Apr 26, 1996	2.70	2.70	2.70	2.70
941	NASDAQ	WIRE	Thu, Apr 25, 1996	2.74	2.82	2.74	2.78
940	NASDAQ	WIRE	Wed, Apr 24, 1996	2.78	2.82	2.76	2.78
939	NASDAQ	WIRE	Tue, Apr 23, 1996	2.82	2.82	2.70	2.82
938	NASDAQ	WIRE	Mon, Apr 22, 1996	2.82	2.82	2.82	2.82
937	NASDAQ	WIRE	Fri, Apr 19, 1996	2.82	2.82	2.82	2.82
936	NASDAQ	WIRE	Thu, Apr 18, 1996	2.82	2.82	2.72	2.74
935	NASDAQ	WIRE	Wed, Apr 17, 1996	2.78	2.78	2.70	2.70
934	NASDAQ	WIRE	Tue, Apr 16, 1996	2.70	2.74	2.70	2.70
933	NASDAQ	WIRE	Mon, Apr 15, 1996	2.78	2.78	2.67	2.70
932	NASDAQ	WIRE	Fri, Apr 12, 1996	2.74	2.74	2.67	2.74
931	NASDAQ	WIRE	Thu, Apr 11, 1996	2.70	2.74	2.67	2.67
930	NASDAQ	WIRE	Wed, Apr 10, 1996	2.70	2.78	2.70	2.70
929	NASDAQ	WIRE	Tue, Apr 9, 1996	2.74	2.85	2.70	2.70
928	NASDAQ	WIRE	Mon, Apr 8, 1996	2.89	2.89	2.74	2.74
927	NASDAQ	WIRE	Thu, Apr 4, 1996	2.82	2.89	2.74	2.82
926	NASDAQ	WIRE	Wed, Apr 3, 1996	2.82	2.82	2.74	2.82
925	NASDAQ	WIRE	Tue, Apr 2, 1996	2.74	2.78	2.67	2.67
924	NASDAQ	WIRE	Mon, Apr 1, 1996	2.74	2.74	2.74	2.74
923	NASDAQ	WIRE	Fri, Mar 29, 1996	2.74	2.74	2.67	2.67
922	NASDAQ	WIRE	Thu, Mar 28, 1996	2.74	2.74	2.67	2.74
921	NASDAQ	WIRE	Wed, Mar 27, 1996	2.78	2.78	2.67	2.78
920	NASDAQ	WIRE	Tue, Mar 26, 1996	2.65	2.67	2.65	2.67
919	NASDAQ	WIRE	Mon, Mar 25, 1996	2.67	2.78	2.67	2.78
918	NASDAQ	WIRE	Fri, Mar 22, 1996	2.67	2.67	2.67	2.67
917	NASDAQ	WIRE	Thu, Mar 21, 1996	2.70	2.70	2.67	2.67
916	NASDAQ	WIRE	Wed, Mar 20, 1996	2.70	2.74	2.63	2.74
915	NASDAQ	WIRE	Tue, Mar 19, 1996	2.82	2.82	2.82	2.82
914	NASDAQ	WIRE	Mon, Mar 18, 1996	2.67	2.82	2.67	2.82
913	NASDAQ	WIRE	Fri, Mar 15, 1996	2.67	2.67	2.67	2.67
912	NASDAQ	WIRE	Thu, Mar 14, 1996	2.67	2.67	2.67	2.67
911	NASDAQ	WIRE	Wed, Mar 13, 1996	2.89	2.89	2.67	2.67
910	NASDAQ	WIRE	Tue, Mar 12, 1996	2.67	2.67	2.67	2.67
909	NASDAQ	WIRE	Mon, Mar 11, 1996	2.67	2.82	2.67	2.82
908	NASDAQ	WIRE	Fri, Mar 8, 1996	2.67	2.82	2.67	2.67
907	NASDAQ	WIRE	Thu, Mar 7, 1996	2.67	2.83	2.67	2.83
906	NASDAQ	WIRE	Tue, Mar 5, 1996	2.67	2.67	2.67	2.67
905	NASDAQ	WIRE	Mon, Mar 4, 1996	2.67	2.74	2.67	2.74
904	NASDAQ	WIRE	Fri, Mar 1, 1996	2.74	2.74	2.67	2.74
903	NASDAQ	WIRE	Thu, Feb 29, 1996	2.67	2.67	2.67	2.67
902	NASDAQ	WIRE	Wed, Feb 28, 1996	2.67	2.70	2.67	2.67
901	NASDAQ	WIRE	Tue, Feb 27, 1996	2.67	2.67	2.67	2.67
900	NASDAQ	WIRE	Mon, Feb 26, 1996	2.67	2.74	2.67	2.74
899	NASDAQ	WIRE	Fri, Feb 23, 1996	2.74	2.74	2.67	2.70
898	NASDAQ	WIRE	Thu, Feb 22, 1996	2.67	2.67	2.59	2.59
897	NASDAQ	WIRE	Wed, Feb 21, 1996	2.67	2.74	2.67	2.67
896	NASDAQ	WIRE	Tue, Feb 20, 1996	2.78	2.82	2.69	2.69
895	NASDAQ	WIRE	Fri, Feb 16, 1996	2.74	2.82	2.74	2.82
894	NASDAQ	WIRE	Thu, Feb 15, 1996	2.89	2.89	2.74	2.89
893	NASDAQ	WIRE	Wed, Feb 14, 1996	2.74	2.89	2.74	2.89
892	NASDAQ	WIRE	Tue, Feb 13, 1996	2.74	2.82	2.74	2.74
891	NASDAQ	WIRE	Mon, Feb 12, 1996	2.74	2.74	2.74	2.74
890	NASDAQ	WIRE	Fri, Feb 9, 1996	2.89	2.89	2.74	2.82
889	NASDAQ	WIRE	Thu, Feb 8, 1996	2.67	2.89	2.67	2.67
888	NASDAQ	WIRE	Wed, Feb 7, 1996	2.67	2.67	2.67	2.67
887	NASDAQ	WIRE	Tue, Feb 6, 1996	2.67	2.89	2.67	2.67
886	NASDAQ	WIRE	Mon, Feb 5, 1996	2.96	2.96	2.67	2.67
885	NASDAQ	WIRE	Thu, Feb 1, 1996	2.96	2.96	2.96	2.96
884	NASDAQ	WIRE	Wed, Jan 31, 1996	2.96	3.04	2.96	3.00
883	NASDAQ	WIRE	Tue, Jan 30, 1996	2.96	3.00	2.96	2.96
882	NASDAQ	WIRE	Mon, Jan 29, 1996	2.96	2.96	2.96	2.96
881	NASDAQ	WIRE	Fri, Jan 26, 1996	2.96	3.11	2.96	2.96
880	NASDAQ	WIRE	Thu, Jan 25, 1996	2.96	3.11	2.96	3.11
879	NASDAQ	WIRE	Wed, Jan 24, 1996	2.96	3.04	2.96	2.96
878	NASDAQ	WIRE	Tue, Jan 23, 1996	3.00	3.04	2.96	3.00
877	NASDAQ	WIRE	Mon, Jan 22, 1996	2.96	3.04	2.96	2.96
876	NASDAQ	WIRE	Fri, Jan 19, 1996	2.96	3.00	2.96	2.96
875	NASDAQ	WIRE	Thu, Jan 18, 1996	2.96	3.04	2.96	3.00
874	NASDAQ	WIRE	Wed, Jan 17, 1996	2.96	3.00	2.96	2.96
873	NASDAQ	WIRE	Tue, Jan 16, 1996	2.96	2.96	2.96	2.96
872	NASDAQ	WIRE	Mon, Jan 15, 1996	2.96	3.00	2.96	2.96
871	NASDAQ	WIRE	Fri, Jan 12, 1996	2.98	3.04	2.96	3.02
870	NASDAQ	WIRE	Thu, Jan 11, 1996	2.89	2.89	2.89	2.89
869	NASDAQ	WIRE	Wed, Jan 10, 1996	2.96	3.04	2.89	2.93
868	NASDAQ	WIRE	Tue, Jan 9, 1996	2.96	3.07	2.96	3.04
867	NASDAQ	WIRE	Mon, Jan 8, 1996	2.96	3.04	2.96	3.04
866	NASDAQ	WIRE	Fri, Jan 5, 1996	2.96	2.96	2.96	2.96
865	NASDAQ	WIRE	Thu, Jan 4, 1996	2.89	3.04	2.89	2.98
864	NASDAQ	WIRE	Wed, Jan 3, 1996	2.89	3.11	2.89	3.04
863	NASDAQ	WIRE	Tue, Jan 2, 1996	2.89	2.89	2.89	2.89
862	NASDAQ	WIRE	Fri, Dec 29, 1995	2.89	2.96	2.89	2.89
861	NASDAQ	WIRE	Thu, Dec 28, 1995	2.89	3.04	2.89	3.00
860	NASDAQ	WIRE	Wed, Dec 27, 1995	3.17	3.17	2.89	2.96
859	NASDAQ	WIRE	Tue, Dec 26, 1995	3.04	3.11	2.96	2.96
858	NASDAQ	WIRE	Fri, Dec 22, 1995	2.96	3.19	2.96	3.04
857	NASDAQ	WIRE	Thu, Dec 21, 1995	2.93	3.11	2.93	3.11
856	NASDAQ	WIRE	Wed, Dec 20, 1995	2.93	3.11	2.93	2.93
855	NASDAQ	WIRE	Tue, Dec 19, 1995	2.89	3.04	2.89	3.00
854	NASDAQ	WIRE	Mon, Dec 18, 1995	2.89	3.06	2.89	3.00
853	NASDAQ	WIRE	Fri, Dec 15, 1995	2.89	2.89	2.78	2.89
852	NASDAQ	WIRE	Thu, Dec 14, 1995	2.78	2.85	2.78	2.78
851	NASDAQ	WIRE	Wed, Dec 13, 1995	2.78	2.85	2.74	2.78
850	NASDAQ	WIRE	Tue, Dec 12, 1995	2.82	2.89	2.74	2.78
849	NASDAQ	WIRE	Mon, Dec 11, 1995	2.89	2.96	2.82	2.89
848	NASDAQ	WIRE	Fri, Dec 8, 1995	2.85	2.96	2.85	2.85
847	NASDAQ	WIRE	Thu, Dec 7, 1995	2.96	2.96	2.85	2.93
846	NASDAQ	WIRE	Wed, Dec 6, 1995	2.96	2.96	2.82	2.96
845	NASDAQ	WIRE	Tue, Dec 5, 1995	2.89	3.04	2.82	2.82
844	NASDAQ	WIRE	Mon, Dec 4, 1995	2.85	3.04	2.82	2.89
843	NASDAQ	WIRE	Fri, Dec 1, 1995	3.04	3.04	2.96	3.04
842	NASDAQ	WIRE	Thu, Nov 30, 1995	3.04	3.11	3.04	3.11
841	NASDAQ	WIRE	Wed, Nov 29, 1995	3.15	3.15	3.04	3.04
840	NASDAQ	WIRE	Tue, Nov 28, 1995	3.11	3.13	3.04	3.04
839	NASDAQ	WIRE	Mon, Nov 27, 1995	3.11	3.11	3.11	3.11
838	NASDAQ	WIRE	Fri, Nov 24, 1995	3.11	3.11	3.11	3.11
837	NASDAQ	WIRE	Wed, Nov 22, 1995	3.19	3.19	3.11	3.11
836	NASDAQ	WIRE	Tue, Nov 21, 1995	3.19	3.19	3.11	3.15
835	NASDAQ	WIRE	Mon, Nov 20, 1995	3.11	3.15	3.11	3.15
834	NASDAQ	WIRE	Fri, Nov 17, 1995	3.11	3.19	3.11	3.15
833	NASDAQ	WIRE	Thu, Nov 16, 1995	3.11	3.11	3.11	3.11
832	NASDAQ	WIRE	Wed, Nov 15, 1995	3.11	3.19	3.11	3.19
831	NASDAQ	WIRE	Tue, Nov 14, 1995	3.11	3.26	3.11	3.26
830	NASDAQ	WIRE	Mon, Nov 13, 1995	3.11	3.11	3.11	3.11
829	NASDAQ	WIRE	Fri, Nov 10, 1995	3.11	3.26	3.11	3.26
828	NASDAQ	WIRE	Thu, Nov 9, 1995	3.11	3.26	3.11	3.26
827	NASDAQ	WIRE	Wed, Nov 8, 1995	3.19	3.19	3.19	3.19
826	NASDAQ	WIRE	Tue, Nov 7, 1995	3.11	3.19	3.11	3.11
825	NASDAQ	WIRE	Mon, Nov 6, 1995	3.26	3.26	3.11	3.11
824	NASDAQ	WIRE	Fri, Nov 3, 1995	3.11	3.26	3.11	3.26
823	NASDAQ	WIRE	Thu, Nov 2, 1995	3.11	3.11	3.11	3.11
822	NASDAQ	WIRE	Wed, Nov 1, 1995	3.11	3.26	3.04	3.26
821	NASDAQ	WIRE	Mon, Oct 30, 1995	3.11	3.19	3.11	3.11
820	NASDAQ	WIRE	Fri, Oct 27, 1995	3.11	3.26	3.11	3.19
819	NASDAQ	WIRE	Thu, Oct 26, 1995	3.11	3.26	3.11	3.11
818	NASDAQ	WIRE	Wed, Oct 25, 1995	3.30	3.33	3.11	3.11
817	NASDAQ	WIRE	Tue, Oct 24, 1995	3.26	3.37	3.26	3.33
816	NASDAQ	WIRE	Mon, Oct 23, 1995	3.26	3.26	3.26	3.26
815	NASDAQ	WIRE	Fri, Oct 20, 1995	3.26	3.41	3.26	3.26
814	NASDAQ	WIRE	Wed, Oct 18, 1995	3.19	3.30	3.19	3.30
813	NASDAQ	WIRE	Tue, Oct 17, 1995	3.19	3.41	3.19	3.33
812	NASDAQ	WIRE	Mon, Oct 16, 1995	3.41	3.41	3.19	3.30
811	NASDAQ	WIRE	Fri, Oct 13, 1995	3.33	3.33	3.19	3.26
810	NASDAQ	WIRE	Thu, Oct 12, 1995	3.19	3.33	3.19	3.19
809	NASDAQ	WIRE	Wed, Oct 11, 1995	3.15	3.33	3.15	3.33
808	NASDAQ	WIRE	Tue, Oct 10, 1995	3.15	3.26	3.11	3.19
807	NASDAQ	WIRE	Mon, Oct 9, 1995	3.44	3.56	3.19	3.30
806	NASDAQ	WIRE	Fri, Oct 6, 1995	3.48	3.48	3.48	3.48
805	NASDAQ	WIRE	Thu, Oct 5, 1995	3.52	3.52	3.52	3.52
804	NASDAQ	WIRE	Wed, Oct 4, 1995	3.63	3.63	3.48	3.63
803	NASDAQ	WIRE	Tue, Oct 3, 1995	3.56	3.63	3.56	3.59
802	NASDAQ	WIRE	Mon, Oct 2, 1995	3.56	3.56	3.56	3.56
801	NASDAQ	WIRE	Fri, Sep 29, 1995	3.56	3.57	3.56	3.57
800	NASDAQ	WIRE	Thu, Sep 28, 1995	3.56	3.67	3.56	3.56
799	NASDAQ	WIRE	Wed, Sep 27, 1995	3.67	3.67	3.56	3.63
798	NASDAQ	WIRE	Tue, Sep 26, 1995	3.63	3.63	3.63	3.63
797	NASDAQ	WIRE	Mon, Sep 25, 1995	3.59	3.78	3.59	3.70
796	NASDAQ	WIRE	Fri, Sep 22, 1995	3.67	3.69	3.67	3.69
795	NASDAQ	WIRE	Thu, Sep 21, 1995	3.70	3.74	3.67	3.74
794	NASDAQ	WIRE	Wed, Sep 20, 1995	3.78	3.78	3.63	3.67
793	NASDAQ	WIRE	Tue, Sep 19, 1995	3.70	3.70	3.63	3.63
792	NASDAQ	WIRE	Mon, Sep 18, 1995	3.70	3.74	3.70	3.70
791	NASDAQ	WIRE	Fri, Sep 15, 1995	3.78	3.78	3.70	3.74
790	NASDAQ	WIRE	Thu, Sep 14, 1995	3.70	3.85	3.70	3.74
789	NASDAQ	WIRE	Wed, Sep 13, 1995	3.70	3.85	3.70	3.70
788	NASDAQ	WIRE	Tue, Sep 12, 1995	3.63	3.85	3.63	3.78
787	NASDAQ	WIRE	Mon, Sep 11, 1995	3.70	3.78	3.63	3.63
786	NASDAQ	WIRE	Fri, Sep 8, 1995	3.63	3.78	3.63	3.74
785	NASDAQ	WIRE	Thu, Sep 7, 1995	3.63	3.76	3.63	3.70
784	NASDAQ	WIRE	Wed, Sep 6, 1995	3.70	3.78	3.63	3.78
783	NASDAQ	WIRE	Tue, Sep 5, 1995	3.63	3.67	3.63	3.63
782	NASDAQ	WIRE	Fri, Sep 1, 1995	3.63	3.78	3.63	3.67
781	NASDAQ	WIRE	Thu, Aug 31, 1995	3.78	3.78	3.70	3.70
780	NASDAQ	WIRE	Wed, Aug 30, 1995	3.63	3.78	3.63	3.63
779	NASDAQ	WIRE	Tue, Aug 29, 1995	3.78	3.78	3.70	3.70
778	NASDAQ	WIRE	Mon, Aug 28, 1995	3.78	3.78	3.63	3.70
777	NASDAQ	WIRE	Fri, Aug 25, 1995	3.63	3.70	3.63	3.70
776	NASDAQ	WIRE	Thu, Aug 24, 1995	3.78	3.78	3.63	3.63
775	NASDAQ	WIRE	Wed, Aug 23, 1995	3.63	3.78	3.63	3.70
774	NASDAQ	WIRE	Tue, Aug 22, 1995	3.63	3.74	3.63	3.74
773	NASDAQ	WIRE	Mon, Aug 21, 1995	3.78	3.78	3.63	3.74
772	NASDAQ	WIRE	Fri, Aug 18, 1995	3.70	3.78	3.63	3.63
771	NASDAQ	WIRE	Thu, Aug 17, 1995	3.63	3.70	3.63	3.70
770	NASDAQ	WIRE	Wed, Aug 16, 1995	3.63	3.78	3.63	3.63
769	NASDAQ	WIRE	Tue, Aug 15, 1995	3.63	3.70	3.63	3.70
768	NASDAQ	WIRE	Mon, Aug 14, 1995	3.78	3.78	3.63	3.63
767	NASDAQ	WIRE	Fri, Aug 11, 1995	3.63	3.74	3.63	3.74
766	NASDAQ	WIRE	Thu, Aug 10, 1995	3.63	3.63	3.63	3.63
765	NASDAQ	WIRE	Wed, Aug 9, 1995	3.63	3.70	3.63	3.70
764	NASDAQ	WIRE	Tue, Aug 8, 1995	3.70	3.74	3.70	3.70
763	NASDAQ	WIRE	Mon, Aug 7, 1995	3.70	3.78	3.70	3.70
762	NASDAQ	WIRE	Fri, Aug 4, 1995	3.85	3.93	3.78	3.85
761	NASDAQ	WIRE	Thu, Aug 3, 1995	3.78	3.78	3.56	3.78
760	NASDAQ	WIRE	Wed, Aug 2, 1995	3.78	3.78	3.56	3.70
759	NASDAQ	WIRE	Tue, Aug 1, 1995	3.56	3.78	3.56	3.78
758	NASDAQ	WIRE	Mon, Jul 31, 1995	3.56	3.78	3.56	3.63
757	NASDAQ	WIRE	Fri, Jul 28, 1995	3.56	3.78	3.56	3.78
756	NASDAQ	WIRE	Thu, Jul 27, 1995	3.56	3.78	3.56	3.78
755	NASDAQ	WIRE	Wed, Jul 26, 1995	3.48	3.63	3.48	3.63
754	NASDAQ	WIRE	Tue, Jul 25, 1995	3.33	3.63	3.33	3.63
753	NASDAQ	WIRE	Mon, Jul 24, 1995	3.63	3.70	3.56	3.70
752	NASDAQ	WIRE	Fri, Jul 21, 1995	3.78	3.93	3.63	3.78
751	NASDAQ	WIRE	Thu, Jul 20, 1995	3.78	3.85	3.78	3.85
750	NASDAQ	WIRE	Wed, Jul 19, 1995	3.70	3.93	3.70	3.93
749	NASDAQ	WIRE	Tue, Jul 18, 1995	3.93	3.93	3.70	3.85
748	NASDAQ	WIRE	Mon, Jul 17, 1995	3.96	3.96	3.70	3.93
747	NASDAQ	WIRE	Fri, Jul 14, 1995	3.70	3.96	3.70	3.95
746	NASDAQ	WIRE	Thu, Jul 13, 1995	3.26	3.93	3.26	3.85
745	NASDAQ	WIRE	Wed, Jul 12, 1995	3.48	3.48	3.26	3.33
744	NASDAQ	WIRE	Tue, Jul 11, 1995	3.33	3.48	3.11	3.48
743	NASDAQ	WIRE	Mon, Jul 10, 1995	3.19	3.26	3.19	3.19
742	NASDAQ	WIRE	Fri, Jul 7, 1995	3.41	3.41	3.11	3.19
741	NASDAQ	WIRE	Thu, Jul 6, 1995	3.26	3.41	3.26	3.33
740	NASDAQ	WIRE	Wed, Jul 5, 1995	3.41	3.41	3.11	3.33
739	NASDAQ	WIRE	Mon, Jul 3, 1995	3.41	3.41	3.26	3.26
738	NASDAQ	WIRE	Fri, Jun 30, 1995	3.19	3.41	3.19	3.26
737	NASDAQ	WIRE	Thu, Jun 29, 1995	3.33	3.33	3.11	3.19
736	NASDAQ	WIRE	Wed, Jun 28, 1995	3.19	3.41	3.04	3.19
735	NASDAQ	WIRE	Tue, Jun 27, 1995	3.26	3.41	3.11	3.11
734	NASDAQ	WIRE	Mon, Jun 26, 1995	3.48	3.48	2.96	3.19
733	NASDAQ	WIRE	Fri, Jun 23, 1995	3.52	3.52	3.41	3.48
732	NASDAQ	WIRE	Thu, Jun 22, 1995	3.44	3.52	3.41	3.52
731	NASDAQ	WIRE	Wed, Jun 21, 1995	3.52	3.52	3.37	3.48
730	NASDAQ	WIRE	Tue, Jun 20, 1995	3.37	3.56	3.30	3.52
729	NASDAQ	WIRE	Mon, Jun 19, 1995	3.41	3.63	3.41	3.44
728	NASDAQ	WIRE	Fri, Jun 16, 1995	3.63	3.63	3.41	3.63
727	NASDAQ	WIRE	Thu, Jun 15, 1995	3.56	3.63	3.48	3.61
726	NASDAQ	WIRE	Wed, Jun 14, 1995	3.63	3.63	3.41	3.63
725	NASDAQ	WIRE	Tue, Jun 13, 1995	3.74	3.78	3.41	3.63
724	NASDAQ	WIRE	Mon, Jun 12, 1995	3.78	3.93	3.70	3.93
723	NASDAQ	WIRE	Fri, Jun 9, 1995	3.78	3.93	3.70	3.85
722	NASDAQ	WIRE	Thu, Jun 8, 1995	3.85	3.93	3.63	3.82
721	NASDAQ	WIRE	Wed, Jun 7, 1995	4.30	4.30	4.07	4.15
720	NASDAQ	WIRE	Tue, Jun 6, 1995	3.93	4.30	3.93	4.22
719	NASDAQ	WIRE	Mon, Jun 5, 1995	3.93	3.93	3.93	3.93
718	NASDAQ	WIRE	Fri, Jun 2, 1995	4.13	4.15	3.78	4.00
717	NASDAQ	WIRE	Thu, Jun 1, 1995	4.30	4.30	4.15	4.15
716	NASDAQ	WIRE	Wed, May 31, 1995	4.15	4.30	4.15	4.15
715	NASDAQ	WIRE	Tue, May 30, 1995	4.07	4.22	4.07	4.15
714	NASDAQ	WIRE	Fri, May 26, 1995	4.07	4.22	4.07	4.07
713	NASDAQ	WIRE	Thu, May 25, 1995	4.15	4.30	4.07	4.07
712	NASDAQ	WIRE	Wed, May 24, 1995	4.15	4.30	4.15	4.15
711	NASDAQ	WIRE	Tue, May 23, 1995	4.15	4.30	4.15	4.22
710	NASDAQ	WIRE	Mon, May 22, 1995	4.15	4.22	4.15	4.15
709	NASDAQ	WIRE	Fri, May 19, 1995	4.15	4.30	4.15	4.15
708	NASDAQ	WIRE	Thu, May 18, 1995	4.22	4.30	4.15	4.22
707	NASDAQ	WIRE	Wed, May 17, 1995	4.37	4.45	4.22	4.33
706	NASDAQ	WIRE	Tue, May 16, 1995	4.37	4.45	4.15	4.45
705	NASDAQ	WIRE	Mon, May 15, 1995	4.22	4.37	4.22	4.30
704	NASDAQ	WIRE	Fri, May 12, 1995	4.45	4.45	4.22	4.30
703	NASDAQ	WIRE	Thu, May 11, 1995	4.45	4.45	4.30	4.45
702	NASDAQ	WIRE	Wed, May 10, 1995	4.45	4.45	4.30	4.30
701	NASDAQ	WIRE	Tue, May 9, 1995	4.45	4.45	4.30	4.30
700	NASDAQ	WIRE	Mon, May 8, 1995	4.37	4.45	4.22	4.33
699	NASDAQ	WIRE	Fri, May 5, 1995	4.59	4.67	4.15	4.19
698	NASDAQ	WIRE	Thu, May 4, 1995	4.15	4.52	4.07	4.33
697	NASDAQ	WIRE	Wed, May 3, 1995	4.15	4.15	4.00	4.00
696	NASDAQ	WIRE	Tue, May 2, 1995	3.93	4.15	3.85	4.15
695	NASDAQ	WIRE	Mon, May 1, 1995	3.33	4.00	3.33	3.78
694	NASDAQ	WIRE	Fri, Apr 28, 1995	3.48	3.63	3.33	3.48
693	NASDAQ	WIRE	Thu, Apr 27, 1995	3.70	3.70	3.26	3.48
692	NASDAQ	WIRE	Wed, Apr 26, 1995	3.85	3.85	3.70	3.82
691	NASDAQ	WIRE	Tue, Apr 25, 1995	3.85	3.85	3.70	3.85
690	NASDAQ	WIRE	Mon, Apr 24, 1995	4.07	4.07	3.70	3.70
689	NASDAQ	WIRE	Fri, Apr 21, 1995	4.07	4.07	3.93	3.93
688	NASDAQ	WIRE	Thu, Apr 20, 1995	3.96	4.00	3.93	4.00
687	NASDAQ	WIRE	Wed, Apr 19, 1995	4.00	4.07	3.89	3.89
686	NASDAQ	WIRE	Tue, Apr 18, 1995	4.00	4.07	3.93	4.07
685	NASDAQ	WIRE	Mon, Apr 17, 1995	3.85	4.00	3.85	4.00
684	NASDAQ	WIRE	Thu, Apr 13, 1995	4.00	4.00	3.78	3.85
683	NASDAQ	WIRE	Wed, Apr 12, 1995	3.85	4.00	3.78	3.78
682	NASDAQ	WIRE	Tue, Apr 11, 1995	3.93	4.00	3.70	3.93
681	NASDAQ	WIRE	Mon, Apr 10, 1995	4.07	4.15	4.00	4.00
680	NASDAQ	WIRE	Fri, Apr 7, 1995	4.15	4.15	4.07	4.07
679	NASDAQ	WIRE	Thu, Apr 6, 1995	4.07	4.15	4.07	4.15
678	NASDAQ	WIRE	Wed, Apr 5, 1995	4.07	4.22	4.07	4.07
677	NASDAQ	WIRE	Tue, Apr 4, 1995	4.07	4.22	4.07	4.22
676	NASDAQ	WIRE	Mon, Apr 3, 1995	4.19	4.22	4.07	4.22
675	NASDAQ	WIRE	Fri, Mar 31, 1995	4.30	4.30	4.07	4.15
674	NASDAQ	WIRE	Thu, Mar 30, 1995	4.37	4.41	4.22	4.22
673	NASDAQ	WIRE	Wed, Mar 29, 1995	4.52	4.52	4.37	4.37
672	NASDAQ	WIRE	Tue, Mar 28, 1995	4.37	4.52	4.37	4.37
671	NASDAQ	WIRE	Mon, Mar 27, 1995	4.52	4.52	4.45	4.52
670	NASDAQ	WIRE	Fri, Mar 24, 1995	4.37	4.59	4.37	4.45
669	NASDAQ	WIRE	Thu, Mar 23, 1995	4.07	4.15	4.04	4.15
668	NASDAQ	WIRE	Wed, Mar 22, 1995	4.15	4.30	4.07	4.11
667	NASDAQ	WIRE	Tue, Mar 21, 1995	4.07	4.37	3.85	4.37
666	NASDAQ	WIRE	Mon, Mar 20, 1995	4.15	4.15	4.04	4.15
665	NASDAQ	WIRE	Fri, Mar 17, 1995	4.15	4.15	4.04	4.07
664	NASDAQ	WIRE	Thu, Mar 16, 1995	4.15	4.15	4.04	4.04
663	NASDAQ	WIRE	Wed, Mar 15, 1995	4.22	4.22	4.04	4.11
662	NASDAQ	WIRE	Tue, Mar 14, 1995	4.00	4.37	4.00	4.11
661	NASDAQ	WIRE	Mon, Mar 13, 1995	4.22	4.22	4.00	4.00
660	NASDAQ	WIRE	Fri, Mar 10, 1995	4.22	4.22	4.00	4.07
659	NASDAQ	WIRE	Thu, Mar 9, 1995	4.22	4.30	4.00	4.00
658	NASDAQ	WIRE	Wed, Mar 8, 1995	4.30	4.30	4.30	4.30
657	NASDAQ	WIRE	Tue, Mar 7, 1995	4.30	4.30	4.07	4.15
656	NASDAQ	WIRE	Mon, Mar 6, 1995	4.22	4.37	4.07	4.07
655	NASDAQ	WIRE	Fri, Mar 3, 1995	4.22	4.37	4.22	4.22
654	NASDAQ	WIRE	Thu, Mar 2, 1995	4.67	4.67	4.22	4.30
653	NASDAQ	WIRE	Wed, Mar 1, 1995	4.59	4.67	4.52	4.52
652	NASDAQ	WIRE	Tue, Feb 28, 1995	4.74	4.74	4.59	4.59
651	NASDAQ	WIRE	Mon, Feb 27, 1995	4.59	4.74	4.59	4.74
650	NASDAQ	WIRE	Fri, Feb 24, 1995	4.70	4.74	4.59	4.74
649	NASDAQ	WIRE	Thu, Feb 23, 1995	4.67	4.74	4.67	4.70
648	NASDAQ	WIRE	Wed, Feb 22, 1995	4.70	4.82	4.67	4.67
647	NASDAQ	WIRE	Tue, Feb 21, 1995	4.82	4.82	4.67	4.74
646	NASDAQ	WIRE	Fri, Feb 17, 1995	4.89	4.89	4.67	4.67
645	NASDAQ	WIRE	Thu, Feb 16, 1995	4.74	4.89	4.74	4.82
644	NASDAQ	WIRE	Wed, Feb 15, 1995	4.89	4.89	4.74	4.74
643	NASDAQ	WIRE	Tue, Feb 14, 1995	4.82	4.89	4.74	4.82
642	NASDAQ	WIRE	Mon, Feb 13, 1995	5.04	5.04	4.82	4.82
641	NASDAQ	WIRE	Fri, Feb 10, 1995	4.89	5.04	4.89	5.04
640	NASDAQ	WIRE	Thu, Feb 9, 1995	4.96	5.04	4.89	4.89
639	NASDAQ	WIRE	Wed, Feb 8, 1995	5.04	5.04	4.89	5.04
638	NASDAQ	WIRE	Tue, Feb 7, 1995	5.04	5.04	4.89	5.04
637	NASDAQ	WIRE	Mon, Feb 6, 1995	4.89	5.07	4.89	5.04
636	NASDAQ	WIRE	Fri, Feb 3, 1995	4.74	5.11	4.74	4.89
635	NASDAQ	WIRE	Thu, Feb 2, 1995	4.74	4.89	4.74	4.82
634	NASDAQ	WIRE	Wed, Feb 1, 1995	4.78	4.89	4.74	4.89
633	NASDAQ	WIRE	Tue, Jan 31, 1995	4.67	4.89	4.67	4.89
632	NASDAQ	WIRE	Mon, Jan 30, 1995	4.74	4.82	4.67	4.67
631	NASDAQ	WIRE	Fri, Jan 27, 1995	4.89	4.89	4.67	4.89
630	NASDAQ	WIRE	Thu, Jan 26, 1995	4.74	4.78	4.74	4.74
629	NASDAQ	WIRE	Wed, Jan 25, 1995	4.82	4.89	4.67	4.74
628	NASDAQ	WIRE	Tue, Jan 24, 1995	4.89	5.04	4.82	4.82
627	NASDAQ	WIRE	Mon, Jan 23, 1995	5.04	5.19	4.96	4.96
626	NASDAQ	WIRE	Fri, Jan 20, 1995	4.82	5.11	4.82	5.04
625	NASDAQ	WIRE	Thu, Jan 19, 1995	4.82	4.96	4.74	4.82
624	NASDAQ	WIRE	Wed, Jan 18, 1995	4.67	4.82	4.67	4.82
623	NASDAQ	WIRE	Tue, Jan 17, 1995	4.74	4.82	4.52	4.82
622	NASDAQ	WIRE	Mon, Jan 16, 1995	4.37	4.74	4.37	4.74
621	NASDAQ	WIRE	Fri, Jan 13, 1995	4.37	4.52	4.30	4.45
620	NASDAQ	WIRE	Thu, Jan 12, 1995	4.52	4.52	4.37	4.37
619	NASDAQ	WIRE	Wed, Jan 11, 1995	4.82	4.82	4.37	4.45
618	NASDAQ	WIRE	Tue, Jan 10, 1995	4.89	4.96	4.89	4.96
617	NASDAQ	WIRE	Mon, Jan 9, 1995	4.96	5.11	4.96	5.11
616	NASDAQ	WIRE	Fri, Jan 6, 1995	5.04	5.11	5.04	5.04
615	NASDAQ	WIRE	Thu, Jan 5, 1995	5.04	5.26	5.04	5.07
614	NASDAQ	WIRE	Wed, Jan 4, 1995	5.07	5.07	4.96	5.04
613	NASDAQ	WIRE	Tue, Jan 3, 1995	5.00	5.11	4.96	5.07
612	NASDAQ	WIRE	Fri, Dec 30, 1994	4.89	5.19	4.89	5.19
611	NASDAQ	WIRE	Thu, Dec 29, 1994	4.96	5.04	4.89	5.04
610	NASDAQ	WIRE	Wed, Dec 28, 1994	4.85	4.96	4.82	4.89
609	NASDAQ	WIRE	Tue, Dec 27, 1994	4.67	4.89	4.67	4.89
608	NASDAQ	WIRE	Fri, Dec 23, 1994	4.67	4.67	4.67	4.67
607	NASDAQ	WIRE	Thu, Dec 22, 1994	4.52	4.82	4.52	4.74
606	NASDAQ	WIRE	Wed, Dec 21, 1994	4.67	4.67	4.52	4.52
605	NASDAQ	WIRE	Tue, Dec 20, 1994	4.67	4.67	4.52	4.52
604	NASDAQ	WIRE	Mon, Dec 19, 1994	4.59	4.59	4.59	4.59
603	NASDAQ	WIRE	Fri, Dec 16, 1994	4.89	4.89	4.59	4.63
602	NASDAQ	WIRE	Thu, Dec 15, 1994	4.82	4.96	4.70	4.89
601	NASDAQ	WIRE	Wed, Dec 14, 1994	4.59	4.74	4.52	4.74
600	NASDAQ	WIRE	Tue, Dec 13, 1994	4.52	4.74	4.45	4.59
599	NASDAQ	WIRE	Mon, Dec 12, 1994	4.30	4.52	4.30	4.52
598	NASDAQ	WIRE	Fri, Dec 9, 1994	4.30	4.45	4.30	4.45
597	NASDAQ	WIRE	Thu, Dec 8, 1994	4.41	4.41	4.26	4.30
596	NASDAQ	WIRE	Wed, Dec 7, 1994	4.30	4.41	4.26	4.26
595	NASDAQ	WIRE	Tue, Dec 6, 1994	4.45	4.45	4.22	4.41
594	NASDAQ	WIRE	Mon, Dec 5, 1994	4.15	4.33	4.15	4.33
593	NASDAQ	WIRE	Fri, Dec 2, 1994	4.15	4.30	4.15	4.15
592	NASDAQ	WIRE	Thu, Dec 1, 1994	4.30	4.30	4.22	4.22
591	NASDAQ	WIRE	Wed, Nov 30, 1994	4.15	4.22	4.15	4.22
590	NASDAQ	WIRE	Tue, Nov 29, 1994	4.22	4.37	4.15	4.15
589	NASDAQ	WIRE	Mon, Nov 28, 1994	4.37	4.37	4.22	4.37
588	NASDAQ	WIRE	Fri, Nov 25, 1994	4.07	4.30	4.07	4.30
587	NASDAQ	WIRE	Wed, Nov 23, 1994	4.15	4.22	4.07	4.15
586	NASDAQ	WIRE	Tue, Nov 22, 1994	4.30	4.30	4.22	4.30
585	NASDAQ	WIRE	Mon, Nov 21, 1994	4.30	4.45	4.30	4.30
584	NASDAQ	WIRE	Fri, Nov 18, 1994	4.45	4.59	4.37	4.45
583	NASDAQ	WIRE	Thu, Nov 17, 1994	4.45	4.59	4.45	4.45
582	NASDAQ	WIRE	Wed, Nov 16, 1994	4.67	4.67	4.45	4.52
581	NASDAQ	WIRE	Tue, Nov 15, 1994	4.45	4.67	4.45	4.67
580	NASDAQ	WIRE	Mon, Nov 14, 1994	4.30	4.59	4.30	4.59
579	NASDAQ	WIRE	Fri, Nov 11, 1994	4.15	4.37	4.15	4.37
578	NASDAQ	WIRE	Thu, Nov 10, 1994	4.45	4.45	4.15	4.30
577	NASDAQ	WIRE	Wed, Nov 9, 1994	4.52	4.63	4.45	4.52
576	NASDAQ	WIRE	Tue, Nov 8, 1994	4.52	4.59	4.37	4.45
575	NASDAQ	WIRE	Mon, Nov 7, 1994	4.59	4.67	4.52	4.52
574	NASDAQ	WIRE	Fri, Nov 4, 1994	4.74	4.82	4.59	4.61
573	NASDAQ	WIRE	Thu, Nov 3, 1994	4.74	4.78	4.45	4.67
572	NASDAQ	WIRE	Wed, Nov 2, 1994	4.89	5.04	4.74	4.74
571	NASDAQ	WIRE	Tue, Nov 1, 1994	4.96	5.11	4.82	4.89
570	NASDAQ	WIRE	Mon, Oct 31, 1994	5.19	5.26	4.96	4.96
569	NASDAQ	WIRE	Fri, Oct 28, 1994	5.19	5.26	5.11	5.11
568	NASDAQ	WIRE	Thu, Oct 27, 1994	5.26	5.41	5.04	5.19
567	NASDAQ	WIRE	Wed, Oct 26, 1994	5.26	5.41	5.26	5.33
566	NASDAQ	WIRE	Tue, Oct 25, 1994	5.26	5.33	5.19	5.33
565	NASDAQ	WIRE	Mon, Oct 24, 1994	5.52	5.52	5.33	5.33
564	NASDAQ	WIRE	Fri, Oct 21, 1994	5.33	5.52	5.33	5.45
563	NASDAQ	WIRE	Thu, Oct 20, 1994	5.56	5.56	5.33	5.33
562	NASDAQ	WIRE	Wed, Oct 19, 1994	5.63	5.70	5.56	5.63
561	NASDAQ	WIRE	Tue, Oct 18, 1994	5.70	5.74	5.63	5.74
560	NASDAQ	WIRE	Mon, Oct 17, 1994	5.70	5.78	5.63	5.63
559	NASDAQ	WIRE	Fri, Oct 14, 1994	5.63	5.70	5.63	5.70
558	NASDAQ	WIRE	Thu, Oct 13, 1994	5.63	5.78	5.63	5.63
557	NASDAQ	WIRE	Wed, Oct 12, 1994	5.48	5.78	5.41	5.70
556	NASDAQ	WIRE	Tue, Oct 11, 1994	5.70	5.85	5.56	5.59
555	NASDAQ	WIRE	Mon, Oct 10, 1994	5.63	5.85	5.63	5.70
554	NASDAQ	WIRE	Fri, Oct 7, 1994	5.48	5.70	5.48	5.70
553	NASDAQ	WIRE	Thu, Oct 6, 1994	5.48	5.63	5.41	5.56
552	NASDAQ	WIRE	Wed, Oct 5, 1994	5.63	5.63	5.48	5.48
551	NASDAQ	WIRE	Tue, Oct 4, 1994	5.70	5.70	5.48	5.63
550	NASDAQ	WIRE	Mon, Oct 3, 1994	5.56	5.70	5.56	5.70
549	NASDAQ	WIRE	Fri, Sep 30, 1994	5.41	5.78	5.41	5.70
548	NASDAQ	WIRE	Thu, Sep 29, 1994	5.52	5.63	5.41	5.63
547	NASDAQ	WIRE	Wed, Sep 28, 1994	5.63	5.63	5.41	5.52
546	NASDAQ	WIRE	Tue, Sep 27, 1994	5.11	5.70	5.11	5.63
545	NASDAQ	WIRE	Mon, Sep 26, 1994	5.11	5.22	5.11	5.11
544	NASDAQ	WIRE	Fri, Sep 23, 1994	5.26	5.26	5.11	5.26
543	NASDAQ	WIRE	Thu, Sep 22, 1994	4.96	5.26	4.96	5.22
542	NASDAQ	WIRE	Wed, Sep 21, 1994	5.19	5.19	4.82	5.11
541	NASDAQ	WIRE	Tue, Sep 20, 1994	5.19	5.33	5.19	5.33
540	NASDAQ	WIRE	Mon, Sep 19, 1994	5.41	5.56	5.19	5.33
539	NASDAQ	WIRE	Fri, Sep 16, 1994	5.63	5.63	5.41	5.56
538	NASDAQ	WIRE	Thu, Sep 15, 1994	5.48	5.63	5.48	5.63
537	NASDAQ	WIRE	Wed, Sep 14, 1994	5.48	5.63	5.48	5.52
536	NASDAQ	WIRE	Tue, Sep 13, 1994	5.63	5.63	5.56	5.56
535	NASDAQ	WIRE	Mon, Sep 12, 1994	5.78	5.78	5.56	5.63
534	NASDAQ	WIRE	Fri, Sep 9, 1994	5.78	5.78	5.63	5.78
533	NASDAQ	WIRE	Thu, Sep 8, 1994	5.70	5.78	5.56	5.78
532	NASDAQ	WIRE	Wed, Sep 7, 1994	5.70	5.78	5.56	5.70
531	NASDAQ	WIRE	Tue, Sep 6, 1994	5.56	5.70	5.48	5.56
530	NASDAQ	WIRE	Fri, Sep 2, 1994	5.41	5.70	5.41	5.56
529	NASDAQ	WIRE	Thu, Sep 1, 1994	5.63	5.63	5.19	5.41
528	NASDAQ	WIRE	Wed, Aug 31, 1994	5.93	6.07	5.48	5.63
527	NASDAQ	WIRE	Tue, Aug 30, 1994	6.00	6.15	5.93	6.00
526	NASDAQ	WIRE	Mon, Aug 29, 1994	5.78	5.96	5.56	5.93
525	NASDAQ	WIRE	Fri, Aug 26, 1994	5.67	5.78	5.56	5.78
524	NASDAQ	WIRE	Thu, Aug 25, 1994	5.56	5.67	5.56	5.56
523	NASDAQ	WIRE	Wed, Aug 24, 1994	5.41	5.67	5.41	5.56
522	NASDAQ	WIRE	Tue, Aug 23, 1994	5.48	5.63	5.41	5.56
521	NASDAQ	WIRE	Mon, Aug 22, 1994	5.67	5.70	5.48	5.48
520	NASDAQ	WIRE	Fri, Aug 19, 1994	5.67	5.67	5.41	5.67
519	NASDAQ	WIRE	Thu, Aug 18, 1994	5.52	5.74	5.41	5.67
518	NASDAQ	WIRE	Wed, Aug 17, 1994	5.52	5.52	5.33	5.46
517	NASDAQ	WIRE	Tue, Aug 16, 1994	5.56	5.56	5.33	5.48
516	NASDAQ	WIRE	Mon, Aug 15, 1994	5.41	5.56	5.41	5.52
515	NASDAQ	WIRE	Fri, Aug 12, 1994	5.56	5.56	5.41	5.56
514	NASDAQ	WIRE	Thu, Aug 11, 1994	5.41	5.63	5.41	5.48
513	NASDAQ	WIRE	Wed, Aug 10, 1994	5.78	5.78	5.41	5.41
512	NASDAQ	WIRE	Tue, Aug 9, 1994	5.33	5.74	5.33	5.70
511	NASDAQ	WIRE	Mon, Aug 8, 1994	5.04	5.41	5.04	5.33
510	NASDAQ	WIRE	Fri, Aug 5, 1994	4.74	5.19	4.74	5.04
509	NASDAQ	WIRE	Thu, Aug 4, 1994	4.89	4.89	4.67	4.76
508	NASDAQ	WIRE	Wed, Aug 3, 1994	4.78	4.89	4.74	4.89
507	NASDAQ	WIRE	Tue, Aug 2, 1994	4.89	4.89	4.74	4.85
506	NASDAQ	WIRE	Mon, Aug 1, 1994	4.74	4.89	4.74	4.89
505	NASDAQ	WIRE	Fri, Jul 29, 1994	4.82	4.96	4.74	4.78
504	NASDAQ	WIRE	Thu, Jul 28, 1994	4.89	4.96	4.82	4.96
503	NASDAQ	WIRE	Wed, Jul 27, 1994	4.89	5.04	4.89	4.89
502	NASDAQ	WIRE	Tue, Jul 26, 1994	5.04	5.04	4.96	5.04
501	NASDAQ	WIRE	Mon, Jul 25, 1994	5.04	5.04	4.96	5.04
500	NASDAQ	WIRE	Fri, Jul 22, 1994	5.04	5.04	4.96	4.98
499	NASDAQ	WIRE	Thu, Jul 21, 1994	5.04	5.04	4.89	5.04
498	NASDAQ	WIRE	Wed, Jul 20, 1994	4.74	5.04	4.74	5.04
497	NASDAQ	WIRE	Tue, Jul 19, 1994	4.89	5.04	4.74	4.89
496	NASDAQ	WIRE	Mon, Jul 18, 1994	4.96	5.11	4.89	4.89
495	NASDAQ	WIRE	Fri, Jul 15, 1994	4.96	5.11	4.89	5.07
494	NASDAQ	WIRE	Thu, Jul 14, 1994	5.04	5.11	4.89	5.11
493	NASDAQ	WIRE	Wed, Jul 13, 1994	5.04	5.04	4.89	5.02
492	NASDAQ	WIRE	Tue, Jul 12, 1994	5.04	5.04	4.96	4.96
491	NASDAQ	WIRE	Mon, Jul 11, 1994	4.74	5.04	4.74	4.96
490	NASDAQ	WIRE	Fri, Jul 8, 1994	4.59	4.82	4.59	4.74
489	NASDAQ	WIRE	Thu, Jul 7, 1994	4.67	4.82	4.52	4.74
488	NASDAQ	WIRE	Wed, Jul 6, 1994	4.89	4.89	4.67	4.76
487	NASDAQ	WIRE	Tue, Jul 5, 1994	4.74	4.96	4.74	4.96
486	NASDAQ	WIRE	Fri, Jul 1, 1994	4.82	4.89	4.74	4.82
485	NASDAQ	WIRE	Thu, Jun 30, 1994	5.04	5.04	4.85	4.89
484	NASDAQ	WIRE	Wed, Jun 29, 1994	5.11	5.19	4.96	5.04
483	NASDAQ	WIRE	Tue, Jun 28, 1994	5.11	5.11	4.96	5.11
482	NASDAQ	WIRE	Mon, Jun 27, 1994	4.96	5.11	4.82	5.04
481	NASDAQ	WIRE	Fri, Jun 24, 1994	5.11	5.19	4.89	4.89
480	NASDAQ	WIRE	Thu, Jun 23, 1994	5.33	5.33	5.11	5.15
479	NASDAQ	WIRE	Wed, Jun 22, 1994	5.11	5.41	5.11	5.26
478	NASDAQ	WIRE	Tue, Jun 21, 1994	4.96	5.26	4.82	5.19
477	NASDAQ	WIRE	Mon, Jun 20, 1994	5.04	5.04	4.74	5.04
476	NASDAQ	WIRE	Fri, Jun 17, 1994	4.96	5.04	4.89	4.89
475	NASDAQ	WIRE	Thu, Jun 16, 1994	4.96	4.96	4.82	4.96
474	NASDAQ	WIRE	Wed, Jun 15, 1994	4.96	5.04	4.74	4.82
473	NASDAQ	WIRE	Tue, Jun 14, 1994	4.96	4.96	4.82	4.82
472	NASDAQ	WIRE	Mon, Jun 13, 1994	5.04	5.04	4.82	4.96
471	NASDAQ	WIRE	Fri, Jun 10, 1994	4.89	5.04	4.74	4.96
470	NASDAQ	WIRE	Thu, Jun 9, 1994	4.37	4.52	4.30	4.41
469	NASDAQ	WIRE	Wed, Jun 8, 1994	4.33	4.37	4.30	4.33
468	NASDAQ	WIRE	Tue, Jun 7, 1994	4.22	4.37	4.22	4.30
467	NASDAQ	WIRE	Mon, Jun 6, 1994	4.30	4.37	4.19	4.26
466	NASDAQ	WIRE	Fri, Jun 3, 1994	4.22	4.30	4.11	4.30
465	NASDAQ	WIRE	Thu, Jun 2, 1994	4.11	4.22	4.11	4.19
464	NASDAQ	WIRE	Wed, Jun 1, 1994	4.15	4.22	4.07	4.07
463	NASDAQ	WIRE	Tue, May 31, 1994	4.22	4.22	4.11	4.22
462	NASDAQ	WIRE	Fri, May 27, 1994	4.15	4.22	4.07	4.19
461	NASDAQ	WIRE	Thu, May 26, 1994	4.22	4.22	4.07	4.15
460	NASDAQ	WIRE	Wed, May 25, 1994	4.22	4.22	4.07	4.07
459	NASDAQ	WIRE	Tue, May 24, 1994	4.11	4.22	4.07	4.22
458	NASDAQ	WIRE	Mon, May 23, 1994	4.07	4.07	4.00	4.04
457	NASDAQ	WIRE	Fri, May 20, 1994	4.00	4.07	4.00	4.00
456	NASDAQ	WIRE	Thu, May 19, 1994	4.00	4.07	4.00	4.00
455	NASDAQ	WIRE	Wed, May 18, 1994	4.04	4.07	4.00	4.00
454	NASDAQ	WIRE	Tue, May 17, 1994	4.00	4.07	4.00	4.04
453	NASDAQ	WIRE	Mon, May 16, 1994	4.00	4.07	4.00	4.00
452	NASDAQ	WIRE	Fri, May 13, 1994	4.15	4.15	4.00	4.07
451	NASDAQ	WIRE	Thu, May 12, 1994	4.07	4.15	4.07	4.15
450	NASDAQ	WIRE	Wed, May 11, 1994	4.07	4.15	4.07	4.15
449	NASDAQ	WIRE	Tue, May 10, 1994	4.07	4.15	4.07	4.15
448	NASDAQ	WIRE	Mon, May 9, 1994	4.15	4.22	4.07	4.07
447	NASDAQ	WIRE	Fri, May 6, 1994	4.30	4.30	4.15	4.15
446	NASDAQ	WIRE	Thu, May 5, 1994	4.15	4.22	4.15	4.15
445	NASDAQ	WIRE	Wed, May 4, 1994	4.15	4.22	4.15	4.15
444	NASDAQ	WIRE	Tue, May 3, 1994	4.30	4.30	4.15	4.15
443	NASDAQ	WIRE	Mon, May 2, 1994	4.22	4.30	4.07	4.15
442	NASDAQ	WIRE	Fri, Apr 29, 1994	4.15	4.22	4.07	4.19
441	NASDAQ	WIRE	Thu, Apr 28, 1994	4.07	4.22	4.07	4.15
440	NASDAQ	WIRE	Tue, Apr 26, 1994	4.00	4.22	3.96	4.11
439	NASDAQ	WIRE	Mon, Apr 25, 1994	4.04	4.07	3.93	4.07
438	NASDAQ	WIRE	Fri, Apr 22, 1994	3.93	4.04	3.93	4.00
437	NASDAQ	WIRE	Thu, Apr 21, 1994	3.93	4.00	3.93	3.96
436	NASDAQ	WIRE	Wed, Apr 20, 1994	3.85	4.00	3.82	3.93
435	NASDAQ	WIRE	Tue, Apr 19, 1994	3.85	4.00	3.85	3.96
434	NASDAQ	WIRE	Mon, Apr 18, 1994	4.15	4.15	3.78	3.93
433	NASDAQ	WIRE	Fri, Apr 15, 1994	4.17	4.17	4.07	4.07
432	NASDAQ	WIRE	Thu, Apr 14, 1994	4.37	4.37	4.22	4.22
431	NASDAQ	WIRE	Wed, Apr 13, 1994	4.45	4.45	4.30	4.33
430	NASDAQ	WIRE	Tue, Apr 12, 1994	4.30	4.45	4.30	4.45
429	NASDAQ	WIRE	Mon, Apr 11, 1994	4.30	4.45	4.22	4.45
428	NASDAQ	WIRE	Fri, Apr 8, 1994	4.00	4.15	4.00	4.15
427	NASDAQ	WIRE	Thu, Apr 7, 1994	4.00	4.15	4.00	4.15
426	NASDAQ	WIRE	Wed, Apr 6, 1994	4.15	4.30	4.00	4.07
425	NASDAQ	WIRE	Tue, Apr 5, 1994	4.00	4.37	4.00	4.22
424	NASDAQ	WIRE	Mon, Apr 4, 1994	3.93	4.00	3.85	4.00
423	NASDAQ	WIRE	Thu, Mar 31, 1994	4.00	4.15	4.00	4.00
422	NASDAQ	WIRE	Wed, Mar 30, 1994	4.00	4.15	3.93	4.15
421	NASDAQ	WIRE	Tue, Mar 29, 1994	4.15	4.15	4.00	4.11
420	NASDAQ	WIRE	Mon, Mar 28, 1994	4.15	4.15	4.00	4.15
419	NASDAQ	WIRE	Fri, Mar 25, 1994	3.93	4.07	3.78	4.07
418	NASDAQ	WIRE	Thu, Mar 24, 1994	4.11	4.26	3.78	3.78
417	NASDAQ	WIRE	Wed, Mar 23, 1994	4.15	4.22	4.11	4.22
416	NASDAQ	WIRE	Tue, Mar 22, 1994	4.26	4.26	4.15	4.26
415	NASDAQ	WIRE	Mon, Mar 21, 1994	4.11	4.11	4.11	4.11
414	NASDAQ	WIRE	Fri, Mar 18, 1994	4.26	4.26	4.26	4.26
413	NASDAQ	WIRE	Thu, Mar 17, 1994	4.26	4.26	4.26	4.26
412	NASDAQ	WIRE	Wed, Mar 16, 1994	4.26	4.26	4.15	4.26
411	NASDAQ	WIRE	Tue, Mar 15, 1994	4.15	4.22	4.07	4.22
410	NASDAQ	WIRE	Mon, Mar 14, 1994	4.00	4.15	3.96	4.15
409	NASDAQ	WIRE	Fri, Mar 11, 1994	4.00	4.07	3.89	3.89
408	NASDAQ	WIRE	Thu, Mar 10, 1994	4.15	4.15	4.15	4.15
407	NASDAQ	WIRE	Wed, Mar 9, 1994	4.00	4.15	4.00	4.15
406	NASDAQ	WIRE	Tue, Mar 8, 1994	4.00	4.00	4.00	4.00
405	NASDAQ	WIRE	Mon, Mar 7, 1994	4.00	4.00	3.93	3.93
404	NASDAQ	WIRE	Fri, Mar 4, 1994	4.00	4.00	3.85	4.00
403	NASDAQ	WIRE	Thu, Mar 3, 1994	4.00	4.00	4.00	4.00
402	NASDAQ	WIRE	Wed, Mar 2, 1994	3.93	3.93	3.78	3.93
401	NASDAQ	WIRE	Tue, Mar 1, 1994	4.00	4.07	3.89	4.07
400	NASDAQ	WIRE	Mon, Feb 28, 1994	4.00	4.04	4.00	4.04
399	NASDAQ	WIRE	Fri, Feb 25, 1994	3.93	4.00	3.78	3.93
398	NASDAQ	WIRE	Thu, Feb 24, 1994	4.37	4.37	4.07	4.07
397	NASDAQ	WIRE	Wed, Feb 23, 1994	4.26	4.37	4.26	4.30
396	NASDAQ	WIRE	Tue, Feb 22, 1994	4.26	4.37	4.26	4.26
395	NASDAQ	WIRE	Fri, Feb 18, 1994	4.45	4.45	4.26	4.26
394	NASDAQ	WIRE	Thu, Feb 17, 1994	4.45	4.59	4.37	4.45
393	NASDAQ	WIRE	Wed, Feb 16, 1994	4.22	4.59	4.22	4.48
392	NASDAQ	WIRE	Tue, Feb 15, 1994	4.15	4.30	4.15	4.22
391	NASDAQ	WIRE	Mon, Feb 14, 1994	4.30	4.30	4.15	4.22
390	NASDAQ	WIRE	Fri, Feb 11, 1994	4.15	4.26	4.15	4.22
389	NASDAQ	WIRE	Thu, Feb 10, 1994	4.22	4.30	4.07	4.15
388	NASDAQ	WIRE	Wed, Feb 9, 1994	4.22	4.22	4.07	4.22
387	NASDAQ	WIRE	Tue, Feb 8, 1994	4.00	4.22	3.85	4.07
386	NASDAQ	WIRE	Mon, Feb 7, 1994	3.85	3.93	3.82	3.85
385	NASDAQ	WIRE	Fri, Feb 4, 1994	3.93	3.93	3.78	3.78
384	NASDAQ	WIRE	Thu, Feb 3, 1994	3.85	3.93	3.70	3.89
383	NASDAQ	WIRE	Wed, Feb 2, 1994	3.93	4.00	3.78	3.89
382	NASDAQ	WIRE	Tue, Feb 1, 1994	3.78	3.93	3.78	3.93
381	NASDAQ	WIRE	Mon, Jan 31, 1994	3.85	3.85	3.74	3.85
380	NASDAQ	WIRE	Fri, Jan 28, 1994	3.78	3.85	3.70	3.78
379	NASDAQ	WIRE	Thu, Jan 27, 1994	3.70	3.78	3.70	3.70
378	NASDAQ	WIRE	Wed, Jan 26, 1994	3.70	3.78	3.70	3.70
377	NASDAQ	WIRE	Tue, Jan 25, 1994	3.70	3.70	3.70	3.70
376	NASDAQ	WIRE	Mon, Jan 24, 1994	3.78	3.78	3.70	3.78
375	NASDAQ	WIRE	Fri, Jan 21, 1994	3.78	3.78	3.70	3.78
374	NASDAQ	WIRE	Thu, Jan 20, 1994	3.74	3.78	3.70	3.70
373	NASDAQ	WIRE	Wed, Jan 19, 1994	3.59	3.74	3.59	3.63
372	NASDAQ	WIRE	Tue, Jan 18, 1994	3.70	3.70	3.59	3.63
371	NASDAQ	WIRE	Mon, Jan 17, 1994	3.59	3.70	3.59	3.70
370	NASDAQ	WIRE	Fri, Jan 14, 1994	3.52	3.59	3.52	3.59
369	NASDAQ	WIRE	Thu, Jan 13, 1994	3.63	3.63	3.48	3.48
368	NASDAQ	WIRE	Wed, Jan 12, 1994	3.67	3.70	3.52	3.56
367	NASDAQ	WIRE	Tue, Jan 11, 1994	3.63	3.78	3.48	3.70
366	NASDAQ	WIRE	Mon, Jan 10, 1994	3.48	3.63	3.48	3.63
365	NASDAQ	WIRE	Fri, Jan 7, 1994	3.48	3.56	3.48	3.48
364	NASDAQ	WIRE	Thu, Jan 6, 1994	3.56	3.56	3.41	3.48
363	NASDAQ	WIRE	Wed, Jan 5, 1994	3.56	3.56	3.48	3.56
362	NASDAQ	WIRE	Tue, Jan 4, 1994	3.33	3.56	3.26	3.41
361	NASDAQ	WIRE	Mon, Jan 3, 1994	3.19	3.33	3.19	3.22
360	NASDAQ	WIRE	Fri, Dec 31, 1993	3.26	3.33	3.19	3.33
359	NASDAQ	WIRE	Thu, Dec 30, 1993	3.04	3.26	3.04	3.26
358	NASDAQ	WIRE	Wed, Dec 29, 1993	3.00	3.19	3.00	3.11
357	NASDAQ	WIRE	Tue, Dec 28, 1993	3.07	3.19	3.00	3.00
356	NASDAQ	WIRE	Mon, Dec 27, 1993	3.04	3.07	3.00	3.07
355	NASDAQ	WIRE	Thu, Dec 23, 1993	3.11	3.11	3.04	3.11
354	NASDAQ	WIRE	Wed, Dec 22, 1993	2.96	3.11	2.96	3.07
353	NASDAQ	WIRE	Tue, Dec 21, 1993	2.96	3.04	2.96	3.04
352	NASDAQ	WIRE	Mon, Dec 20, 1993	2.96	3.04	2.96	3.00
351	NASDAQ	WIRE	Fri, Dec 17, 1993	3.11	3.11	2.96	2.96
350	NASDAQ	WIRE	Thu, Dec 16, 1993	3.26	3.26	2.96	2.96
349	NASDAQ	WIRE	Wed, Dec 15, 1993	3.22	3.22	3.19	3.19
348	NASDAQ	WIRE	Tue, Dec 14, 1993	3.19	3.26	3.19	3.26
347	NASDAQ	WIRE	Mon, Dec 13, 1993	3.33	3.33	3.26	3.26
346	NASDAQ	WIRE	Fri, Dec 10, 1993	3.33	3.33	3.19	3.33
345	NASDAQ	WIRE	Thu, Dec 9, 1993	3.26	3.26	3.26	3.26
344	NASDAQ	WIRE	Wed, Dec 8, 1993	3.15	3.26	3.15	3.15
343	NASDAQ	WIRE	Tue, Dec 7, 1993	3.30	3.30	3.19	3.19
342	NASDAQ	WIRE	Mon, Dec 6, 1993	3.30	3.30	3.26	3.26
341	NASDAQ	WIRE	Fri, Dec 3, 1993	3.22	3.33	3.22	3.33
340	NASDAQ	WIRE	Thu, Dec 2, 1993	3.33	3.33	3.26	3.26
339	NASDAQ	WIRE	Wed, Dec 1, 1993	3.41	3.41	3.26	3.30
338	NASDAQ	WIRE	Tue, Nov 30, 1993	3.04	3.33	3.04	3.33
337	NASDAQ	WIRE	Mon, Nov 29, 1993	3.04	3.11	3.04	3.04
336	NASDAQ	WIRE	Fri, Nov 26, 1993	3.19	3.22	3.04	3.22
335	NASDAQ	WIRE	Wed, Nov 24, 1993	3.04	3.11	3.00	3.11
334	NASDAQ	WIRE	Tue, Nov 23, 1993	3.04	3.04	2.96	3.04
333	NASDAQ	WIRE	Mon, Nov 22, 1993	3.11	3.11	2.89	2.89
332	NASDAQ	WIRE	Fri, Nov 19, 1993	3.11	3.11	3.04	3.11
331	NASDAQ	WIRE	Thu, Nov 18, 1993	2.96	3.07	2.96	3.07
330	NASDAQ	WIRE	Wed, Nov 17, 1993	2.96	3.04	2.96	2.96
329	NASDAQ	WIRE	Tue, Nov 16, 1993	3.00	3.00	2.96	2.96
328	NASDAQ	WIRE	Mon, Nov 15, 1993	3.19	3.19	3.11	3.11
327	NASDAQ	WIRE	Fri, Nov 12, 1993	3.19	3.19	3.11	3.19
326	NASDAQ	WIRE	Thu, Nov 11, 1993	3.19	3.19	3.11	3.15
325	NASDAQ	WIRE	Wed, Nov 10, 1993	3.04	3.19	3.04	3.19
324	NASDAQ	WIRE	Tue, Nov 9, 1993	2.96	3.22	2.96	3.11
323	NASDAQ	WIRE	Mon, Nov 8, 1993	2.82	2.93	2.82	2.93
322	NASDAQ	WIRE	Fri, Nov 5, 1993	2.93	2.93	2.82	2.82
321	NASDAQ	WIRE	Thu, Nov 4, 1993	2.93	2.93	2.85	2.85
320	NASDAQ	WIRE	Wed, Nov 3, 1993	2.89	2.89	2.85	2.89
319	NASDAQ	WIRE	Tue, Nov 2, 1993	2.93	2.93	2.89	2.89
318	NASDAQ	WIRE	Mon, Nov 1, 1993	2.89	2.89	2.82	2.85
317	NASDAQ	WIRE	Fri, Oct 29, 1993	2.67	2.89	2.67	2.85
316	NASDAQ	WIRE	Thu, Oct 28, 1993	2.52	2.59	2.52	2.59
315	NASDAQ	WIRE	Wed, Oct 27, 1993	2.44	2.52	2.44	2.52
314	NASDAQ	WIRE	Tue, Oct 26, 1993	2.37	2.44	2.37	2.41
313	NASDAQ	WIRE	Mon, Oct 25, 1993	2.37	2.44	2.30	2.33
312	NASDAQ	WIRE	Fri, Oct 22, 1993	2.30	2.41	2.30	2.41
311	NASDAQ	WIRE	Thu, Oct 21, 1993	2.37	2.41	2.30	2.37
310	NASDAQ	WIRE	Wed, Oct 20, 1993	2.30	2.44	2.30	2.44
309	NASDAQ	WIRE	Tue, Oct 19, 1993	2.37	2.37	2.30	2.37
308	NASDAQ	WIRE	Mon, Oct 18, 1993	2.30	2.30	2.22	2.30
307	NASDAQ	WIRE	Fri, Oct 15, 1993	2.37	2.37	2.33	2.37
306	NASDAQ	WIRE	Thu, Oct 14, 1993	2.33	2.41	2.33	2.33
305	NASDAQ	WIRE	Wed, Oct 13, 1993	2.37	2.44	2.33	2.33
304	NASDAQ	WIRE	Mon, Oct 11, 1993	2.30	2.30	2.30	2.30
303	NASDAQ	WIRE	Fri, Oct 8, 1993	2.41	2.41	2.37	2.37
302	NASDAQ	WIRE	Thu, Oct 7, 1993	2.37	2.44	2.37	2.37
301	NASDAQ	WIRE	Wed, Oct 6, 1993	2.33	2.37	2.33	2.37
300	NASDAQ	WIRE	Tue, Oct 5, 1993	2.30	2.30	2.30	2.30
299	NASDAQ	WIRE	Mon, Oct 4, 1993	2.44	2.44	2.44	2.44
298	NASDAQ	WIRE	Thu, Sep 30, 1993	2.30	2.44	2.30	2.44
297	NASDAQ	WIRE	Wed, Sep 29, 1993	2.44	2.44	2.30	2.30
296	NASDAQ	WIRE	Tue, Sep 28, 1993	2.37	2.37	2.37	2.37
295	NASDAQ	WIRE	Mon, Sep 27, 1993	2.37	2.48	2.37	2.48
294	NASDAQ	WIRE	Fri, Sep 24, 1993	2.37	2.44	2.37	2.37
293	NASDAQ	WIRE	Thu, Sep 23, 1993	2.44	2.44	2.37	2.37
292	NASDAQ	WIRE	Wed, Sep 22, 1993	2.37	2.52	2.37	2.44
291	NASDAQ	WIRE	Tue, Sep 21, 1993	2.44	2.52	2.37	2.37
290	NASDAQ	WIRE	Mon, Sep 20, 1993	2.44	2.48	2.44	2.48
289	NASDAQ	WIRE	Fri, Sep 17, 1993	2.44	2.44	2.44	2.44
288	NASDAQ	WIRE	Thu, Sep 16, 1993	2.44	2.44	2.44	2.44
287	NASDAQ	WIRE	Wed, Sep 15, 1993	2.59	2.59	2.44	2.48
286	NASDAQ	WIRE	Tue, Sep 14, 1993	2.59	2.59	2.48	2.52
285	NASDAQ	WIRE	Mon, Sep 13, 1993	2.44	2.59	2.44	2.59
284	NASDAQ	WIRE	Fri, Sep 10, 1993	2.59	2.59	2.59	2.59
283	NASDAQ	WIRE	Thu, Sep 9, 1993	2.44	2.48	2.44	2.48
282	NASDAQ	WIRE	Wed, Sep 8, 1993	2.52	2.52	2.44	2.48
281	NASDAQ	WIRE	Tue, Sep 7, 1993	2.59	2.59	2.52	2.52
280	NASDAQ	WIRE	Fri, Sep 3, 1993	2.59	2.63	2.59	2.63
279	NASDAQ	WIRE	Wed, Sep 1, 1993	2.74	2.78	2.59	2.78
278	NASDAQ	WIRE	Tue, Aug 31, 1993	2.74	2.78	2.63	2.78
277	NASDAQ	WIRE	Mon, Aug 30, 1993	2.74	2.74	2.74	2.74
276	NASDAQ	WIRE	Fri, Aug 27, 1993	2.59	2.74	2.59	2.59
275	NASDAQ	WIRE	Thu, Aug 26, 1993	2.74	2.78	2.63	2.67
274	NASDAQ	WIRE	Wed, Aug 25, 1993	2.78	2.78	2.74	2.74
273	NASDAQ	WIRE	Tue, Aug 24, 1993	2.67	2.82	2.67	2.78
272	NASDAQ	WIRE	Mon, Aug 23, 1993	2.70	2.70	2.63	2.63
271	NASDAQ	WIRE	Fri, Aug 20, 1993	2.70	2.70	2.70	2.70
270	NASDAQ	WIRE	Thu, Aug 19, 1993	2.67	2.67	2.67	2.67
269	NASDAQ	WIRE	Wed, Aug 18, 1993	2.59	2.67	2.59	2.59
268	NASDAQ	WIRE	Tue, Aug 17, 1993	2.59	2.67	2.56	2.67
267	NASDAQ	WIRE	Mon, Aug 16, 1993	2.59	2.59	2.59	2.59
266	NASDAQ	WIRE	Fri, Aug 13, 1993	2.74	2.74	2.59	2.59
265	NASDAQ	WIRE	Thu, Aug 12, 1993	2.59	2.59	2.59	2.59
264	NASDAQ	WIRE	Wed, Aug 11, 1993	2.59	2.70	2.59	2.59
263	NASDAQ	WIRE	Tue, Aug 10, 1993	2.63	2.67	2.63	2.67
262	NASDAQ	WIRE	Mon, Aug 9, 1993	2.56	2.56	2.56	2.56
261	NASDAQ	WIRE	Fri, Aug 6, 1993	2.67	2.67	2.56	2.59
260	NASDAQ	WIRE	Thu, Aug 5, 1993	2.67	2.67	2.56	2.67
259	NASDAQ	WIRE	Wed, Aug 4, 1993	2.67	2.67	2.67	2.67
258	NASDAQ	WIRE	Tue, Aug 3, 1993	2.56	2.56	2.56	2.56
257	NASDAQ	WIRE	Mon, Aug 2, 1993	2.67	2.67	2.52	2.56
256	NASDAQ	WIRE	Fri, Jul 30, 1993	2.52	2.67	2.52	2.67
255	NASDAQ	WIRE	Thu, Jul 29, 1993	2.59	2.59	2.52	2.52
254	NASDAQ	WIRE	Wed, Jul 28, 1993	2.52	2.52	2.52	2.52
253	NASDAQ	WIRE	Tue, Jul 27, 1993	2.59	2.59	2.59	2.59
252	NASDAQ	WIRE	Mon, Jul 26, 1993	2.52	2.52	2.52	2.52
251	NASDAQ	WIRE	Fri, Jul 23, 1993	2.48	2.48	2.48	2.48
250	NASDAQ	WIRE	Thu, Jul 22, 1993	2.44	2.44	2.44	2.44
249	NASDAQ	WIRE	Wed, Jul 21, 1993	2.52	2.56	2.37	2.52
248	NASDAQ	WIRE	Tue, Jul 20, 1993	2.52	2.52	2.44	2.52
247	NASDAQ	WIRE	Mon, Jul 19, 1993	2.37	2.52	2.37	2.52
246	NASDAQ	WIRE	Fri, Jul 16, 1993	2.22	2.37	2.22	2.33
245	NASDAQ	WIRE	Thu, Jul 15, 1993	2.22	2.37	2.22	2.37
244	NASDAQ	WIRE	Wed, Jul 14, 1993	2.30	2.30	2.26	2.26
243	NASDAQ	WIRE	Tue, Jul 13, 1993	2.37	2.37	2.22	2.22
242	NASDAQ	WIRE	Mon, Jul 12, 1993	2.30	2.37	2.30	2.37
241	NASDAQ	WIRE	Fri, Jul 9, 1993	2.44	2.44	2.44	2.44
240	NASDAQ	WIRE	Thu, Jul 8, 1993	2.30	2.30	2.30	2.30
239	NASDAQ	WIRE	Wed, Jul 7, 1993	2.30	2.30	2.30	2.30
238	NASDAQ	WIRE	Tue, Jul 6, 1993	2.37	2.37	2.30	2.30
237	NASDAQ	WIRE	Fri, Jul 2, 1993	2.44	2.44	2.44	2.44
236	NASDAQ	WIRE	Thu, Jul 1, 1993	2.37	2.37	2.37	2.37
235	NASDAQ	WIRE	Wed, Jun 30, 1993	2.37	2.37	2.37	2.37
234	NASDAQ	WIRE	Tue, Jun 29, 1993	2.48	2.48	2.48	2.48
233	NASDAQ	WIRE	Mon, Jun 28, 1993	2.37	2.44	2.37	2.44
232	NASDAQ	WIRE	Fri, Jun 25, 1993	2.37	2.37	2.37	2.37
231	NASDAQ	WIRE	Thu, Jun 24, 1993	2.37	2.37	2.37	2.37
230	NASDAQ	WIRE	Wed, Jun 23, 1993	2.37	2.37	2.37	2.37
229	NASDAQ	WIRE	Tue, Jun 22, 1993	2.37	2.44	2.37	2.44
228	NASDAQ	WIRE	Mon, Jun 21, 1993	2.44	2.52	2.37	2.44
227	NASDAQ	WIRE	Thu, Jun 17, 1993	2.37	2.52	2.37	2.52
226	NASDAQ	WIRE	Wed, Jun 16, 1993	2.37	2.37	2.37	2.37
225	NASDAQ	WIRE	Tue, Jun 15, 1993	2.37	2.37	2.37	2.37
224	NASDAQ	WIRE	Mon, Jun 14, 1993	2.52	2.52	2.37	2.37
223	NASDAQ	WIRE	Fri, Jun 11, 1993	2.44	2.48	2.44	2.48
222	NASDAQ	WIRE	Thu, Jun 10, 1993	2.44	2.52	2.41	2.44
221	NASDAQ	WIRE	Tue, Jun 8, 1993	2.37	2.37	2.37	2.37
220	NASDAQ	WIRE	Fri, Jun 4, 1993	2.44	2.44	2.44	2.44
219	NASDAQ	WIRE	Thu, Jun 3, 1993	2.52	2.52	2.44	2.44
218	NASDAQ	WIRE	Wed, Jun 2, 1993	2.59	2.59	2.44	2.44
217	NASDAQ	WIRE	Tue, Jun 1, 1993	2.44	2.59	2.44	2.44
216	NASDAQ	WIRE	Fri, May 28, 1993	2.52	2.52	2.52	2.52
215	NASDAQ	WIRE	Thu, May 27, 1993	2.44	2.44	2.37	2.44
214	NASDAQ	WIRE	Wed, May 26, 1993	2.52	2.52	2.41	2.52
213	NASDAQ	WIRE	Tue, May 25, 1993	2.37	2.44	2.37	2.37
212	NASDAQ	WIRE	Mon, May 24, 1993	2.44	2.52	2.33	2.33
211	NASDAQ	WIRE	Fri, May 21, 1993	2.30	2.30	2.30	2.30
210	NASDAQ	WIRE	Thu, May 20, 1993	2.30	2.30	2.30	2.30
209	NASDAQ	WIRE	Wed, May 19, 1993	2.37	2.44	2.30	2.44
208	NASDAQ	WIRE	Tue, May 18, 1993	2.30	2.44	2.30	2.44
207	NASDAQ	WIRE	Mon, May 17, 1993	2.30	2.30	2.30	2.30
206	NASDAQ	WIRE	Fri, May 14, 1993	2.44	2.44	2.44	2.44
205	NASDAQ	WIRE	Thu, May 13, 1993	2.44	2.44	2.30	2.30
204	NASDAQ	WIRE	Wed, May 12, 1993	2.44	2.44	2.41	2.41
203	NASDAQ	WIRE	Tue, May 11, 1993	2.44	2.44	2.44	2.44
202	NASDAQ	WIRE	Mon, May 10, 1993	2.37	2.44	2.26	2.44
201	NASDAQ	WIRE	Fri, May 7, 1993	2.30	2.37	2.15	2.37
200	NASDAQ	WIRE	Thu, May 6, 1993	2.15	2.22	2.07	2.15
199	NASDAQ	WIRE	Wed, May 5, 1993	2.15	2.22	2.07	2.19
198	NASDAQ	WIRE	Tue, May 4, 1993	2.00	2.07	2.00	2.07
197	NASDAQ	WIRE	Mon, May 3, 1993	2.15	2.15	2.00	2.04
196	NASDAQ	WIRE	Fri, Apr 30, 1993	2.11	2.22	1.93	2.00
195	NASDAQ	WIRE	Thu, Apr 29, 1993	2.15	2.15	2.15	2.15
194	NASDAQ	WIRE	Wed, Apr 28, 1993	2.22	2.22	2.00	2.15
193	NASDAQ	WIRE	Tue, Apr 27, 1993	2.22	2.22	2.07	2.22
192	NASDAQ	WIRE	Mon, Apr 26, 1993	2.44	2.44	2.07	2.07
191	NASDAQ	WIRE	Fri, Apr 23, 1993	2.30	2.30	2.30	2.30
190	NASDAQ	WIRE	Thu, Apr 22, 1993	2.37	2.44	2.30	2.30
189	NASDAQ	WIRE	Wed, Apr 21, 1993	2.52	2.59	2.30	2.30
188	NASDAQ	WIRE	Tue, Apr 20, 1993	2.52	2.52	2.52	2.52
187	NASDAQ	WIRE	Mon, Apr 19, 1993	2.52	2.59	2.52	2.52
186	NASDAQ	WIRE	Fri, Apr 16, 1993	2.59	2.67	2.52	2.52
185	NASDAQ	WIRE	Thu, Apr 15, 1993	2.67	2.67	2.59	2.59
184	NASDAQ	WIRE	Wed, Apr 14, 1993	2.63	2.63	2.63	2.63
183	NASDAQ	WIRE	Tue, Apr 13, 1993	2.67	2.67	2.63	2.63
182	NASDAQ	WIRE	Mon, Apr 12, 1993	2.52	2.63	2.52	2.52
181	NASDAQ	WIRE	Thu, Apr 8, 1993	2.52	2.67	2.52	2.63
180	NASDAQ	WIRE	Tue, Apr 6, 1993	2.52	2.52	2.52	2.52
179	NASDAQ	WIRE	Mon, Apr 5, 1993	2.67	2.67	2.67	2.67
178	NASDAQ	WIRE	Fri, Apr 2, 1993	2.67	2.67	2.67	2.67
177	NASDAQ	WIRE	Thu, Apr 1, 1993	2.52	2.59	2.52	2.59
176	NASDAQ	WIRE	Wed, Mar 31, 1993	2.52	2.67	2.52	2.67
175	NASDAQ	WIRE	Tue, Mar 30, 1993	2.67	2.67	2.67	2.67
174	NASDAQ	WIRE	Mon, Mar 29, 1993	2.52	2.52	2.52	2.52
173	NASDAQ	WIRE	Fri, Mar 26, 1993	2.52	2.67	2.52	2.67
172	NASDAQ	WIRE	Thu, Mar 25, 1993	2.67	2.67	2.52	2.59
171	NASDAQ	WIRE	Wed, Mar 24, 1993	2.67	2.67	2.59	2.59
170	NASDAQ	WIRE	Tue, Mar 23, 1993	2.63	2.63	2.63	2.63
169	NASDAQ	WIRE	Mon, Mar 22, 1993	2.67	2.67	2.52	2.52
168	NASDAQ	WIRE	Fri, Mar 19, 1993	2.52	2.59	2.52	2.52
167	NASDAQ	WIRE	Thu, Mar 18, 1993	2.67	2.67	2.67	2.67
166	NASDAQ	WIRE	Wed, Mar 17, 1993	2.67	2.67	2.44	2.44
165	NASDAQ	WIRE	Tue, Mar 16, 1993	2.59	2.59	2.59	2.59
164	NASDAQ	WIRE	Mon, Mar 15, 1993	2.52	2.59	2.44	2.44
163	NASDAQ	WIRE	Fri, Mar 12, 1993	2.67	2.67	2.52	2.52
162	NASDAQ	WIRE	Thu, Mar 11, 1993	2.52	2.59	2.52	2.59
161	NASDAQ	WIRE	Wed, Mar 10, 1993	2.70	2.74	2.52	2.56
160	NASDAQ	WIRE	Tue, Mar 9, 1993	2.67	2.74	2.67	2.67
159	NASDAQ	WIRE	Mon, Mar 8, 1993	2.67	2.67	2.67	2.67
158	NASDAQ	WIRE	Fri, Mar 5, 1993	2.74	2.74	2.67	2.74
157	NASDAQ	WIRE	Thu, Mar 4, 1993	2.78	2.78	2.67	2.67
156	NASDAQ	WIRE	Wed, Mar 3, 1993	2.70	2.78	2.70	2.78
155	NASDAQ	WIRE	Tue, Mar 2, 1993	2.82	2.82	2.74	2.74
154	NASDAQ	WIRE	Mon, Mar 1, 1993	2.70	2.82	2.70	2.74
153	NASDAQ	WIRE	Fri, Feb 26, 1993	2.82	2.82	2.70	2.82
152	NASDAQ	WIRE	Thu, Feb 25, 1993	2.67	2.82	2.59	2.82
151	NASDAQ	WIRE	Wed, Feb 24, 1993	2.52	2.52	2.41	2.52
150	NASDAQ	WIRE	Tue, Feb 23, 1993	2.37	2.52	2.37	2.52
149	NASDAQ	WIRE	Mon, Feb 22, 1993	2.44	2.52	2.37	2.37
148	NASDAQ	WIRE	Fri, Feb 19, 1993	2.96	2.96	2.96	2.96
147	NASDAQ	WIRE	Thu, Feb 18, 1993	2.82	2.96	2.82	2.96
146	NASDAQ	WIRE	Wed, Feb 17, 1993	2.96	2.96	2.82	2.89
145	NASDAQ	WIRE	Tue, Feb 16, 1993	3.11	3.11	2.82	3.04
144	NASDAQ	WIRE	Fri, Feb 12, 1993	3.04	3.19	3.04	3.11
143	NASDAQ	WIRE	Thu, Feb 11, 1993	3.04	3.04	3.04	3.04
142	NASDAQ	WIRE	Wed, Feb 10, 1993	3.11	3.11	2.96	3.11
141	NASDAQ	WIRE	Tue, Feb 9, 1993	2.96	3.11	2.96	2.96
140	NASDAQ	WIRE	Mon, Feb 8, 1993	3.11	3.19	2.96	3.04
139	NASDAQ	WIRE	Fri, Feb 5, 1993	3.33	3.33	3.19	3.26
138	NASDAQ	WIRE	Thu, Feb 4, 1993	3.22	3.41	3.22	3.33
137	NASDAQ	WIRE	Wed, Feb 3, 1993	3.11	3.26	3.11	3.26
136	NASDAQ	WIRE	Tue, Feb 2, 1993	3.26	3.26	3.11	3.11
135	NASDAQ	WIRE	Mon, Feb 1, 1993	3.11	3.26	3.11	3.11
134	NASDAQ	WIRE	Fri, Jan 29, 1993	3.19	3.19	3.15	3.19
133	NASDAQ	WIRE	Thu, Jan 28, 1993	3.19	3.19	3.19	3.19
132	NASDAQ	WIRE	Wed, Jan 27, 1993	3.33	3.33	3.19	3.26
131	NASDAQ	WIRE	Tue, Jan 26, 1993	3.19	3.33	3.19	3.22
130	NASDAQ	WIRE	Mon, Jan 25, 1993	3.19	3.19	3.19	3.19
129	NASDAQ	WIRE	Fri, Jan 22, 1993	3.41	3.41	3.19	3.26
128	NASDAQ	WIRE	Thu, Jan 21, 1993	3.19	3.19	3.19	3.19
127	NASDAQ	WIRE	Wed, Jan 20, 1993	3.19	3.37	3.19	3.19
126	NASDAQ	WIRE	Tue, Jan 19, 1993	3.26	3.37	3.22	3.37
125	NASDAQ	WIRE	Mon, Jan 18, 1993	3.19	3.33	3.19	3.19
124	NASDAQ	WIRE	Fri, Jan 15, 1993	3.41	3.41	3.19	3.19
123	NASDAQ	WIRE	Thu, Jan 14, 1993	3.22	3.26	3.22	3.26
122	NASDAQ	WIRE	Wed, Jan 13, 1993	3.30	3.41	3.26	3.26
121	NASDAQ	WIRE	Tue, Jan 12, 1993	3.33	3.37	3.33	3.33
120	NASDAQ	WIRE	Mon, Jan 11, 1993	3.33	3.48	3.33	3.48
119	NASDAQ	WIRE	Fri, Jan 8, 1993	3.37	3.41	3.33	3.41
118	NASDAQ	WIRE	Thu, Jan 7, 1993	3.41	3.48	3.26	3.48
117	NASDAQ	WIRE	Wed, Jan 6, 1993	3.19	3.26	3.11	3.26
116	NASDAQ	WIRE	Tue, Jan 5, 1993	3.11	3.19	3.04	3.19
115	NASDAQ	WIRE	Mon, Jan 4, 1993	3.11	3.11	2.96	3.11
114	NASDAQ	WIRE	Thu, Dec 31, 1992	2.89	3.04	2.89	3.04
113	NASDAQ	WIRE	Wed, Dec 30, 1992	2.96	3.04	2.89	2.96
112	NASDAQ	WIRE	Tue, Dec 29, 1992	3.04	3.04	2.96	2.96
111	NASDAQ	WIRE	Mon, Dec 28, 1992	2.96	3.11	2.96	3.04
110	NASDAQ	WIRE	Thu, Dec 24, 1992	3.11	3.11	3.11	3.11
109	NASDAQ	WIRE	Wed, Dec 23, 1992	3.11	3.11	3.11	3.11
108	NASDAQ	WIRE	Tue, Dec 22, 1992	2.96	2.96	2.96	2.96
107	NASDAQ	WIRE	Mon, Dec 21, 1992	3.04	3.04	3.04	3.04
106	NASDAQ	WIRE	Fri, Dec 18, 1992	3.19	3.19	3.04	3.04
105	NASDAQ	WIRE	Thu, Dec 17, 1992	3.04	3.11	3.04	3.11
104	NASDAQ	WIRE	Wed, Dec 16, 1992	3.04	3.04	3.04	3.04
103	NASDAQ	WIRE	Tue, Dec 15, 1992	3.11	3.11	3.07	3.07
102	NASDAQ	WIRE	Mon, Dec 14, 1992	3.04	3.04	3.04	3.04
101	NASDAQ	WIRE	Fri, Dec 11, 1992	3.11	3.19	3.11	3.11
100	NASDAQ	WIRE	Thu, Dec 10, 1992	3.11	3.11	3.04	3.04
99	NASDAQ	WIRE	Wed, Dec 9, 1992	3.19	3.19	3.11	3.11
98	NASDAQ	WIRE	Tue, Dec 8, 1992	3.26	3.26	3.04	3.11
97	NASDAQ	WIRE	Mon, Dec 7, 1992	3.19	3.30	3.11	3.11
96	NASDAQ	WIRE	Fri, Dec 4, 1992	2.89	2.96	2.82	2.96
95	NASDAQ	WIRE	Thu, Dec 3, 1992	2.89	2.96	2.85	2.85
94	NASDAQ	WIRE	Wed, Dec 2, 1992	2.78	2.89	2.74	2.89
93	NASDAQ	WIRE	Tue, Dec 1, 1992	2.63	2.82	2.63	2.74
92	NASDAQ	WIRE	Mon, Nov 30, 1992	2.63	2.67	2.63	2.67
91	NASDAQ	WIRE	Fri, Nov 27, 1992	2.74	2.74	2.74	2.74
90	NASDAQ	WIRE	Wed, Nov 25, 1992	2.74	2.74	2.59	2.63
89	NASDAQ	WIRE	Tue, Nov 24, 1992	2.59	2.67	2.59	2.67
88	NASDAQ	WIRE	Mon, Nov 23, 1992	2.74	2.74	2.74	2.74
87	NASDAQ	WIRE	Fri, Nov 20, 1992	2.67	2.74	2.67	2.74
86	NASDAQ	WIRE	Thu, Nov 19, 1992	2.74	2.74	2.59	2.70
85	NASDAQ	WIRE	Wed, Nov 18, 1992	2.74	2.74	2.59	2.59
84	NASDAQ	WIRE	Tue, Nov 17, 1992	2.74	2.74	2.63	2.67
83	NASDAQ	WIRE	Mon, Nov 16, 1992	2.59	2.74	2.59	2.74
82	NASDAQ	WIRE	Fri, Nov 13, 1992	2.74	2.74	2.59	2.67
81	NASDAQ	WIRE	Thu, Nov 12, 1992	2.59	2.67	2.59	2.59
80	NASDAQ	WIRE	Wed, Nov 11, 1992	2.67	2.67	2.59	2.59
79	NASDAQ	WIRE	Tue, Nov 10, 1992	2.67	2.74	2.59	2.59
78	NASDAQ	WIRE	Mon, Nov 9, 1992	2.70	2.74	2.70	2.74
77	NASDAQ	WIRE	Thu, Nov 5, 1992	2.67	2.82	2.67	2.67
76	NASDAQ	WIRE	Tue, Nov 3, 1992	2.70	2.74	2.67	2.70
75	NASDAQ	WIRE	Mon, Nov 2, 1992	2.67	2.82	2.67	2.74
74	NASDAQ	WIRE	Fri, Oct 30, 1992	2.67	2.70	2.67	2.70
73	NASDAQ	WIRE	Thu, Oct 29, 1992	2.82	2.82	2.67	2.67
72	NASDAQ	WIRE	Wed, Oct 28, 1992	2.82	2.82	2.82	2.82
71	NASDAQ	WIRE	Tue, Oct 27, 1992	2.67	2.82	2.67	2.82
70	NASDAQ	WIRE	Mon, Oct 26, 1992	2.67	2.67	2.52	2.59
69	NASDAQ	WIRE	Fri, Oct 23, 1992	2.52	2.59	2.44	2.59
68	NASDAQ	WIRE	Thu, Oct 22, 1992	2.59	2.59	2.41	2.48
67	NASDAQ	WIRE	Wed, Oct 21, 1992	2.52	2.52	2.52	2.52
66	NASDAQ	WIRE	Tue, Oct 20, 1992	2.67	2.67	2.52	2.67
65	NASDAQ	WIRE	Mon, Oct 19, 1992	2.74	2.74	2.74	2.74
64	NASDAQ	WIRE	Fri, Oct 16, 1992	2.59	2.67	2.59	2.59
63	NASDAQ	WIRE	Thu, Oct 15, 1992	2.59	2.74	2.59	2.67
62	NASDAQ	WIRE	Wed, Oct 14, 1992	2.74	2.74	2.59	2.59
61	NASDAQ	WIRE	Tue, Oct 13, 1992	2.59	2.74	2.59	2.74
60	NASDAQ	WIRE	Mon, Oct 12, 1992	2.59	2.74	2.59	2.59
59	NASDAQ	WIRE	Fri, Oct 9, 1992	2.59	2.67	2.59	2.67
58	NASDAQ	WIRE	Thu, Oct 8, 1992	2.74	2.74	2.74	2.74
57	NASDAQ	WIRE	Wed, Oct 7, 1992	2.74	2.74	2.67	2.70
56	NASDAQ	WIRE	Tue, Oct 6, 1992	2.59	2.74	2.44	2.67
55	NASDAQ	WIRE	Mon, Oct 5, 1992	2.59	2.59	2.44	2.52
54	NASDAQ	WIRE	Fri, Oct 2, 1992	2.67	2.74	2.52	2.59
53	NASDAQ	WIRE	Thu, Oct 1, 1992	3.04	3.07	2.52	2.52
52	NASDAQ	WIRE	Wed, Sep 30, 1992	2.96	3.19	2.96	3.07
51	NASDAQ	WIRE	Tue, Sep 29, 1992	3.04	3.19	3.04	3.07
50	NASDAQ	WIRE	Mon, Sep 28, 1992	3.33	3.33	3.07	3.07
49	NASDAQ	WIRE	Fri, Sep 25, 1992	3.22	3.33	3.19	3.22
48	NASDAQ	WIRE	Thu, Sep 24, 1992	3.19	3.33	3.19	3.19
47	NASDAQ	WIRE	Wed, Sep 23, 1992	3.33	3.33	3.19	3.19
46	NASDAQ	WIRE	Tue, Sep 22, 1992	3.33	3.33	3.19	3.26
45	NASDAQ	WIRE	Mon, Sep 21, 1992	3.26	3.41	3.11	3.33
44	NASDAQ	WIRE	Fri, Sep 18, 1992	3.11	3.11	3.11	3.11
43	NASDAQ	WIRE	Thu, Sep 17, 1992	3.26	3.26	3.11	3.26
42	NASDAQ	WIRE	Wed, Sep 16, 1992	3.11	3.26	3.11	3.19
41	NASDAQ	WIRE	Tue, Sep 15, 1992	3.33	3.33	3.04	3.26
40	NASDAQ	WIRE	Mon, Sep 14, 1992	3.56	3.70	3.26	3.33
39	NASDAQ	WIRE	Fri, Sep 11, 1992	3.67	3.70	3.56	3.70
38	NASDAQ	WIRE	Thu, Sep 10, 1992	3.56	3.67	3.56	3.63
37	NASDAQ	WIRE	Wed, Sep 9, 1992	3.70	3.70	3.56	3.56
36	NASDAQ	WIRE	Tue, Sep 8, 1992	3.67	3.74	3.56	3.63
35	NASDAQ	WIRE	Fri, Sep 4, 1992	3.63	3.67	3.56	3.56
34	NASDAQ	WIRE	Thu, Sep 3, 1992	3.63	3.63	3.48	3.63
33	NASDAQ	WIRE	Wed, Sep 2, 1992	3.78	3.78	3.48	3.56
32	NASDAQ	WIRE	Tue, Sep 1, 1992	3.85	3.85	3.63	3.74
31	NASDAQ	WIRE	Mon, Aug 31, 1992	3.63	3.93	3.63	3.78
30	NASDAQ	WIRE	Fri, Aug 28, 1992	3.48	3.63	3.48	3.63
29	NASDAQ	WIRE	Thu, Aug 27, 1992	3.48	3.48	3.41	3.44
28	NASDAQ	WIRE	Wed, Aug 26, 1992	3.41	3.48	3.37	3.44
27	NASDAQ	WIRE	Tue, Aug 25, 1992	3.30	3.41	3.30	3.41
26	NASDAQ	WIRE	Mon, Aug 24, 1992	3.26	3.37	3.26	3.26
25	NASDAQ	WIRE	Fri, Aug 21, 1992	3.33	3.41	3.26	3.26
24	NASDAQ	WIRE	Thu, Aug 20, 1992	3.26	3.33	3.26	3.33
23	NASDAQ	WIRE	Wed, Aug 19, 1992	3.33	3.33	3.26	3.26
22	NASDAQ	WIRE	Tue, Aug 18, 1992	3.33	3.33	3.19	3.33
21	NASDAQ	WIRE	Mon, Aug 17, 1992	3.33	3.33	3.19	3.33
20	NASDAQ	WIRE	Fri, Aug 14, 1992	3.33	3.33	3.19	3.33
19	NASDAQ	WIRE	Thu, Aug 13, 1992	3.30	3.41	3.26	3.33
18	NASDAQ	WIRE	Wed, Aug 12, 1992	3.41	3.41	3.26	3.37
17	NASDAQ	WIRE	Tue, Aug 11, 1992	3.48	3.48	3.33	3.41
16	NASDAQ	WIRE	Mon, Aug 10, 1992	3.48	3.48	3.41	3.41
15	NASDAQ	WIRE	Fri, Aug 7, 1992	3.41	3.48	3.33	3.48
14	NASDAQ	WIRE	Thu, Aug 6, 1992	3.26	3.41	3.26	3.37
13	NASDAQ	WIRE	Wed, Aug 5, 1992	3.19	3.41	3.19	3.41
12	NASDAQ	WIRE	Tue, Aug 4, 1992	3.07	3.33	3.07	3.19
11	NASDAQ	WIRE	Mon, Aug 3, 1992	3.19	3.19	3.04	3.19
10	NASDAQ	WIRE	Fri, Jul 31, 1992	3.04	3.19	3.04	3.15
9	NASDAQ	WIRE	Thu, Jul 30, 1992	3.15	3.19	3.04	3.19
8	NASDAQ	WIRE	Wed, Jul 29, 1992	3.19	3.19	3.04	3.07
7	NASDAQ	WIRE	Tue, Jul 28, 1992	3.19	3.19	3.04	3.15
6	NASDAQ	WIRE	Mon, Jul 27, 1992	3.04	3.19	3.04	3.04
5	NASDAQ	WIRE	Fri, Jul 24, 1992	3.00	3.26	3.00	3.19
4	NASDAQ	WIRE	Thu, Jul 23, 1992	3.04	3.11	2.96	3.04
3	NASDAQ	WIRE	Wed, Jul 22, 1992	2.96	3.04	2.89	3.04
2	NASDAQ	WIRE	Tue, Jul 21, 1992	2.82	2.96	2.74	2.96
1	NASDAQ	WIRE	Mon, Jul 20, 1992	2.70	2.82	2.70	2.74
#	Exchange	Symbol	Date	Open	High	Low	Close

Encore Wire Corp NASDAQ:WIRE 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