Woodward Inc NASDAQ:WWD Historical Prices

Below are the 6944 trading days of historical prices for WWD.

#	Exchange	Symbol	Date	Open	High	Low	Close
6944	NASDAQ	WWD	Fri, Mar 1, 2024	141.04	143.46	140.43	142.15
6943	NASDAQ	WWD	Thu, Feb 29, 2024	141.52	142.46	140.63	141.49
6942	NASDAQ	WWD	Wed, Feb 28, 2024	137.43	140.74	136.25	140.60
6941	NASDAQ	WWD	Tue, Feb 27, 2024	138.66	138.68	136.51	137.67
6940	NASDAQ	WWD	Mon, Feb 26, 2024	138.95	139.26	137.59	138.39
6939	NASDAQ	WWD	Fri, Feb 23, 2024	139.56	139.99	138.41	139.26
6938	NASDAQ	WWD	Thu, Feb 22, 2024	138.23	139.32	138.12	139.05
6937	NASDAQ	WWD	Wed, Feb 21, 2024	137.15	138.42	137.15	138.00
6936	NASDAQ	WWD	Tue, Feb 20, 2024	137.53	138.22	136.55	137.50
6935	NASDAQ	WWD	Fri, Feb 16, 2024	137.95	139.32	137.51	137.70
6934	NASDAQ	WWD	Thu, Feb 15, 2024	138.26	139.07	137.68	138.31
6933	NASDAQ	WWD	Wed, Feb 14, 2024	137.25	137.90	135.93	137.61
6932	NASDAQ	WWD	Tue, Feb 13, 2024	136.51	137.81	134.82	136.06
6931	NASDAQ	WWD	Mon, Feb 12, 2024	137.65	138.32	137.44	137.76
6930	NASDAQ	WWD	Fri, Feb 9, 2024	137.69	138.15	135.90	137.90
6929	NASDAQ	WWD	Thu, Feb 8, 2024	137.82	138.41	137.29	137.68
6928	NASDAQ	WWD	Wed, Feb 7, 2024	137.63	139.09	136.56	137.82
6927	NASDAQ	WWD	Tue, Feb 6, 2024	136.44	136.92	135.38	136.77
6926	NASDAQ	WWD	Mon, Feb 5, 2024	135.56	136.41	133.56	136.03
6925	NASDAQ	WWD	Fri, Feb 2, 2024	138.39	139.06	136.00	136.26
6924	NASDAQ	WWD	Thu, Feb 1, 2024	137.88	138.97	136.13	138.39
6923	NASDAQ	WWD	Wed, Jan 31, 2024	141.46	141.46	137.51	137.77
6922	NASDAQ	WWD	Tue, Jan 30, 2024	149.96	150.00	140.46	141.48
6921	NASDAQ	WWD	Mon, Jan 29, 2024	139.85	143.00	139.15	142.72
6920	NASDAQ	WWD	Fri, Jan 26, 2024	136.50	139.85	136.50	139.30
6919	NASDAQ	WWD	Thu, Jan 25, 2024	139.62	139.62	134.79	136.32
6918	NASDAQ	WWD	Wed, Jan 24, 2024	137.91	138.73	135.13	135.56
6917	NASDAQ	WWD	Tue, Jan 23, 2024	136.57	137.95	136.56	137.39
6916	NASDAQ	WWD	Mon, Jan 22, 2024	136.41	137.57	135.98	136.20
6915	NASDAQ	WWD	Fri, Jan 19, 2024	136.11	136.84	135.45	136.22
6914	NASDAQ	WWD	Thu, Jan 18, 2024	135.43	137.12	134.66	135.87
6913	NASDAQ	WWD	Wed, Jan 17, 2024	134.95	136.56	134.03	135.37
6912	NASDAQ	WWD	Tue, Jan 16, 2024	138.93	139.24	135.60	136.25
6911	NASDAQ	WWD	Fri, Jan 12, 2024	139.00	139.82	138.03	139.45
6910	NASDAQ	WWD	Thu, Jan 11, 2024	136.51	138.45	135.72	137.96
6909	NASDAQ	WWD	Wed, Jan 10, 2024	137.36	138.88	136.30	136.97
6908	NASDAQ	WWD	Tue, Jan 9, 2024	132.29	133.33	131.69	133.29
6907	NASDAQ	WWD	Mon, Jan 8, 2024	132.65	133.43	131.79	133.37
6906	NASDAQ	WWD	Fri, Jan 5, 2024	132.66	133.45	132.02	133.18
6905	NASDAQ	WWD	Thu, Jan 4, 2024	132.51	134.41	131.12	133.09
6904	NASDAQ	WWD	Wed, Jan 3, 2024	134.09	134.74	132.59	132.61
6903	NASDAQ	WWD	Tue, Jan 2, 2024	135.26	136.13	134.18	134.98
6902	NASDAQ	WWD	Fri, Dec 29, 2023	136.02	137.29	135.86	136.13
6901	NASDAQ	WWD	Thu, Dec 28, 2023	136.04	136.49	135.39	136.38
6900	NASDAQ	WWD	Wed, Dec 27, 2023	136.29	136.29	135.22	136.03
6899	NASDAQ	WWD	Tue, Dec 26, 2023	134.90	136.16	134.90	135.40
6898	NASDAQ	WWD	Fri, Dec 22, 2023	134.54	135.85	134.54	135.11
6897	NASDAQ	WWD	Thu, Dec 21, 2023	135.72	135.90	133.59	134.51
6896	NASDAQ	WWD	Wed, Dec 20, 2023	136.53	137.95	134.94	134.98
6895	NASDAQ	WWD	Tue, Dec 19, 2023	135.81	136.83	135.12	136.53
6894	NASDAQ	WWD	Mon, Dec 18, 2023	136.00	136.58	134.88	135.77
6893	NASDAQ	WWD	Fri, Dec 15, 2023	140.73	140.73	135.19	135.67
6892	NASDAQ	WWD	Thu, Dec 14, 2023	137.90	139.45	134.68	136.06
6891	NASDAQ	WWD	Wed, Dec 13, 2023	135.95	137.68	135.79	137.55
6890	NASDAQ	WWD	Tue, Dec 12, 2023	134.29	137.80	133.87	136.07
6889	NASDAQ	WWD	Mon, Dec 11, 2023	133.62	135.36	133.34	133.54
6888	NASDAQ	WWD	Fri, Dec 8, 2023	133.81	134.55	132.44	133.55
6887	NASDAQ	WWD	Thu, Dec 7, 2023	135.70	136.10	132.57	133.53
6886	NASDAQ	WWD	Wed, Dec 6, 2023	136.68	138.22	134.72	134.81
6885	NASDAQ	WWD	Tue, Dec 5, 2023	137.91	139.25	136.15	136.19
6884	NASDAQ	WWD	Mon, Dec 4, 2023	135.18	138.56	134.51	138.56
6883	NASDAQ	WWD	Fri, Dec 1, 2023	134.72	137.02	134.32	135.49
6882	NASDAQ	WWD	Thu, Nov 30, 2023	129.96	136.84	129.96	135.18
6881	NASDAQ	WWD	Wed, Nov 29, 2023	131.58	132.36	129.47	129.53
6880	NASDAQ	WWD	Tue, Nov 28, 2023	131.34	132.83	130.55	130.63
6879	NASDAQ	WWD	Mon, Nov 27, 2023	132.74	132.74	131.16	131.66
6878	NASDAQ	WWD	Fri, Nov 24, 2023	132.72	133.20	132.48	132.99
6877	NASDAQ	WWD	Wed, Nov 22, 2023	131.76	133.10	130.72	132.16
6876	NASDAQ	WWD	Tue, Nov 21, 2023	130.31	131.99	128.52	131.45
6875	NASDAQ	WWD	Mon, Nov 20, 2023	131.11	133.27	129.92	130.42
6874	NASDAQ	WWD	Fri, Nov 17, 2023	130.60	132.79	126.31	130.76
6873	NASDAQ	WWD	Thu, Nov 16, 2023	134.12	135.46	132.90	133.52
6872	NASDAQ	WWD	Wed, Nov 15, 2023	135.01	136.31	134.50	134.64
6871	NASDAQ	WWD	Tue, Nov 14, 2023	136.00	136.70	134.39	134.99
6870	NASDAQ	WWD	Mon, Nov 13, 2023	135.00	135.86	134.59	134.79
6869	NASDAQ	WWD	Fri, Nov 10, 2023	132.65	135.26	132.64	135.06
6868	NASDAQ	WWD	Thu, Nov 9, 2023	131.41	133.88	130.76	132.18
6867	NASDAQ	WWD	Wed, Nov 8, 2023	130.02	131.14	129.80	130.83
6866	NASDAQ	WWD	Tue, Nov 7, 2023	130.69	131.29	129.90	130.02
6865	NASDAQ	WWD	Mon, Nov 6, 2023	131.50	131.71	130.08	130.83
6864	NASDAQ	WWD	Fri, Nov 3, 2023	131.36	133.00	130.36	131.44
6863	NASDAQ	WWD	Thu, Nov 2, 2023	128.02	130.69	128.02	130.29
6862	NASDAQ	WWD	Wed, Nov 1, 2023	124.96	126.57	123.20	126.53
6861	NASDAQ	WWD	Tue, Oct 31, 2023	120.90	124.85	120.82	124.70
6860	NASDAQ	WWD	Mon, Oct 30, 2023	120.15	121.55	119.41	120.84
6859	NASDAQ	WWD	Fri, Oct 27, 2023	120.99	122.06	119.03	119.47
6858	NASDAQ	WWD	Thu, Oct 26, 2023	120.62	122.44	120.52	121.23
6857	NASDAQ	WWD	Wed, Oct 25, 2023	122.15	122.24	120.49	120.65
6856	NASDAQ	WWD	Tue, Oct 24, 2023	123.39	123.89	121.45	122.14
6855	NASDAQ	WWD	Mon, Oct 23, 2023	124.06	124.67	122.02	122.25
6854	NASDAQ	WWD	Fri, Oct 20, 2023	124.71	125.30	123.63	124.11
6853	NASDAQ	WWD	Thu, Oct 19, 2023	126.21	126.80	124.32	124.72
6852	NASDAQ	WWD	Wed, Oct 18, 2023	129.79	129.79	125.31	126.35
6851	NASDAQ	WWD	Tue, Oct 17, 2023	129.30	132.16	129.30	131.01
6850	NASDAQ	WWD	Mon, Oct 16, 2023	128.60	130.30	128.60	129.60
6849	NASDAQ	WWD	Fri, Oct 13, 2023	130.44	130.44	126.96	127.41
6848	NASDAQ	WWD	Thu, Oct 12, 2023	130.61	130.88	128.76	129.90
6847	NASDAQ	WWD	Wed, Oct 11, 2023	130.00	131.49	129.68	130.53
6846	NASDAQ	WWD	Tue, Oct 10, 2023	128.40	129.95	127.82	128.35
6845	NASDAQ	WWD	Mon, Oct 9, 2023	125.53	128.70	125.31	127.92
6844	NASDAQ	WWD	Fri, Oct 6, 2023	124.50	126.47	124.01	125.31
6843	NASDAQ	WWD	Thu, Oct 5, 2023	124.81	126.14	123.68	125.25
6842	NASDAQ	WWD	Wed, Oct 4, 2023	122.86	125.04	122.14	124.86
6841	NASDAQ	WWD	Tue, Oct 3, 2023	122.61	123.87	122.32	122.98
6840	NASDAQ	WWD	Mon, Oct 2, 2023	124.13	124.93	123.01	123.54
6839	NASDAQ	WWD	Fri, Sep 29, 2023	126.40	126.76	124.06	124.26
6838	NASDAQ	WWD	Thu, Sep 28, 2023	124.13	126.71	123.80	125.52
6837	NASDAQ	WWD	Wed, Sep 27, 2023	123.74	125.26	123.47	123.95
6836	NASDAQ	WWD	Tue, Sep 26, 2023	124.29	125.40	122.88	123.18
6835	NASDAQ	WWD	Mon, Sep 25, 2023	123.55	125.38	123.50	125.09
6834	NASDAQ	WWD	Fri, Sep 22, 2023	123.76	125.01	123.20	123.92
6833	NASDAQ	WWD	Thu, Sep 21, 2023	126.94	126.94	123.78	123.81
6832	NASDAQ	WWD	Wed, Sep 20, 2023	129.43	129.98	127.48	127.56
6831	NASDAQ	WWD	Tue, Sep 19, 2023	129.92	130.51	128.59	128.85
6830	NASDAQ	WWD	Mon, Sep 18, 2023	128.73	130.66	128.46	129.93
6829	NASDAQ	WWD	Fri, Sep 15, 2023	129.45	130.69	128.16	129.02
6828	NASDAQ	WWD	Thu, Sep 14, 2023	130.09	131.13	128.60	129.32
6827	NASDAQ	WWD	Wed, Sep 13, 2023	130.26	130.83	129.21	129.70
6826	NASDAQ	WWD	Tue, Sep 12, 2023	129.56	131.18	128.66	130.42
6825	NASDAQ	WWD	Mon, Sep 11, 2023	130.21	130.21	130.21	130.21
6824	NASDAQ	WWD	Fri, Sep 8, 2023	130.44	130.73	127.30	127.51
6823	NASDAQ	WWD	Thu, Sep 7, 2023	130.23	130.33	128.24	130.25
6822	NASDAQ	WWD	Wed, Sep 6, 2023	130.40	131.93	129.87	130.26
6821	NASDAQ	WWD	Tue, Sep 5, 2023	132.05	132.44	128.81	130.16
6820	NASDAQ	WWD	Fri, Sep 1, 2023	130.19	130.96	129.19	129.85
6819	NASDAQ	WWD	Thu, Aug 31, 2023	129.15	130.23	129.15	129.37
6818	NASDAQ	WWD	Wed, Aug 30, 2023	128.95	129.90	128.07	128.82
6817	NASDAQ	WWD	Tue, Aug 29, 2023	127.12	128.96	126.73	128.74
6816	NASDAQ	WWD	Mon, Aug 28, 2023	126.54	128.78	126.54	127.29
6815	NASDAQ	WWD	Fri, Aug 25, 2023	124.73	127.33	124.31	126.09
6814	NASDAQ	WWD	Thu, Aug 24, 2023	126.54	127.34	124.27	124.28
6813	NASDAQ	WWD	Wed, Aug 23, 2023	125.66	127.30	125.33	126.93
6812	NASDAQ	WWD	Tue, Aug 22, 2023	124.81	125.76	124.79	125.25
6811	NASDAQ	WWD	Mon, Aug 21, 2023	125.95	126.00	124.45	124.82
6810	NASDAQ	WWD	Fri, Aug 18, 2023	123.60	126.10	123.59	125.86
6809	NASDAQ	WWD	Thu, Aug 17, 2023	125.74	126.20	124.21	124.26
6808	NASDAQ	WWD	Wed, Aug 16, 2023	126.08	127.01	125.51	125.52
6807	NASDAQ	WWD	Tue, Aug 15, 2023	126.41	127.50	125.76	126.75
6806	NASDAQ	WWD	Mon, Aug 14, 2023	127.51	127.77	125.81	126.94
6805	NASDAQ	WWD	Fri, Aug 11, 2023	126.91	127.40	126.32	127.25
6804	NASDAQ	WWD	Thu, Aug 10, 2023	127.55	129.09	126.77	127.46
6803	NASDAQ	WWD	Wed, Aug 9, 2023	128.00	129.18	126.68	127.20
6802	NASDAQ	WWD	Tue, Aug 8, 2023	126.62	128.28	126.62	127.62
6801	NASDAQ	WWD	Mon, Aug 7, 2023	126.13	128.64	126.13	127.52
6800	NASDAQ	WWD	Fri, Aug 4, 2023	126.11	127.18	125.33	125.81
6799	NASDAQ	WWD	Thu, Aug 3, 2023	127.75	128.44	124.92	125.32
6798	NASDAQ	WWD	Wed, Aug 2, 2023	130.73	131.30	126.63	127.75
6797	NASDAQ	WWD	Tue, Aug 1, 2023	131.78	133.15	125.88	131.87
6796	NASDAQ	WWD	Mon, Jul 31, 2023	119.84	120.41	119.41	120.38
6795	NASDAQ	WWD	Fri, Jul 28, 2023	120.28	120.93	118.77	119.24
6794	NASDAQ	WWD	Thu, Jul 27, 2023	120.11	120.96	118.65	119.63
6793	NASDAQ	WWD	Wed, Jul 26, 2023	120.07	120.82	119.46	119.90
6792	NASDAQ	WWD	Tue, Jul 25, 2023	119.33	120.15	118.25	120.15
6791	NASDAQ	WWD	Mon, Jul 24, 2023	120.39	121.58	120.04	120.38
6790	NASDAQ	WWD	Fri, Jul 21, 2023	121.28	121.81	120.38	120.47
6789	NASDAQ	WWD	Thu, Jul 20, 2023	120.84	121.60	120.40	121.09
6788	NASDAQ	WWD	Wed, Jul 19, 2023	121.85	121.85	118.92	120.25
6787	NASDAQ	WWD	Tue, Jul 18, 2023	120.12	121.78	119.98	121.69
6786	NASDAQ	WWD	Mon, Jul 17, 2023	119.35	120.51	118.74	120.40
6785	NASDAQ	WWD	Fri, Jul 14, 2023	119.91	119.91	118.54	119.36
6784	NASDAQ	WWD	Thu, Jul 13, 2023	120.09	120.75	119.45	119.83
6783	NASDAQ	WWD	Wed, Jul 12, 2023	121.00	121.35	119.39	120.11
6782	NASDAQ	WWD	Tue, Jul 11, 2023	119.16	120.13	118.43	120.08
6781	NASDAQ	WWD	Mon, Jul 10, 2023	117.48	119.17	117.20	118.59
6780	NASDAQ	WWD	Fri, Jul 7, 2023	117.02	117.96	116.74	117.47
6779	NASDAQ	WWD	Thu, Jul 6, 2023	116.81	117.20	115.90	116.65
6778	NASDAQ	WWD	Wed, Jul 5, 2023	118.13	118.83	116.58	117.67
6777	NASDAQ	WWD	Mon, Jul 3, 2023	118.80	119.05	118.02	118.41
6776	NASDAQ	WWD	Fri, Jun 30, 2023	118.00	119.35	117.59	118.91
6775	NASDAQ	WWD	Thu, Jun 29, 2023	116.91	118.00	116.91	117.86
6774	NASDAQ	WWD	Wed, Jun 28, 2023	116.20	117.12	116.03	116.87
6773	NASDAQ	WWD	Tue, Jun 27, 2023	115.33	116.72	114.62	116.31
6772	NASDAQ	WWD	Mon, Jun 26, 2023	113.81	115.73	113.36	115.10
6771	NASDAQ	WWD	Fri, Jun 23, 2023	114.20	114.94	113.40	114.15
6770	NASDAQ	WWD	Thu, Jun 22, 2023	116.66	117.20	115.01	115.75
6769	NASDAQ	WWD	Wed, Jun 21, 2023	115.02	117.23	115.00	117.20
6768	NASDAQ	WWD	Tue, Jun 20, 2023	113.56	115.93	113.16	115.79
6767	NASDAQ	WWD	Fri, Jun 16, 2023	114.90	115.99	113.50	114.24
6766	NASDAQ	WWD	Thu, Jun 15, 2023	113.02	114.64	111.99	114.57
6765	NASDAQ	WWD	Wed, Jun 14, 2023	113.77	114.54	112.53	113.17
6764	NASDAQ	WWD	Tue, Jun 13, 2023	113.32	114.42	112.97	113.46
6763	NASDAQ	WWD	Mon, Jun 12, 2023	111.89	113.30	111.73	112.97
6762	NASDAQ	WWD	Fri, Jun 9, 2023	113.31	113.61	111.54	111.89
6761	NASDAQ	WWD	Thu, Jun 8, 2023	111.71	113.53	111.62	113.31
6760	NASDAQ	WWD	Wed, Jun 7, 2023	109.66	112.33	109.24	111.93
6759	NASDAQ	WWD	Tue, Jun 6, 2023	108.82	110.65	108.82	109.74
6758	NASDAQ	WWD	Mon, Jun 5, 2023	110.49	110.49	107.96	109.03
6757	NASDAQ	WWD	Fri, Jun 2, 2023	108.63	110.98	107.89	110.77
6756	NASDAQ	WWD	Thu, Jun 1, 2023	105.41	108.19	105.35	107.57
6755	NASDAQ	WWD	Wed, May 31, 2023	106.96	107.64	105.18	105.41
6754	NASDAQ	WWD	Tue, May 30, 2023	108.00	108.63	106.73	107.53
6753	NASDAQ	WWD	Fri, May 26, 2023	106.01	107.93	105.82	107.86
6752	NASDAQ	WWD	Thu, May 25, 2023	106.59	107.03	105.42	106.32
6751	NASDAQ	WWD	Wed, May 24, 2023	107.77	108.84	106.42	106.99
6750	NASDAQ	WWD	Tue, May 23, 2023	108.81	109.42	107.83	108.02
6749	NASDAQ	WWD	Mon, May 22, 2023	109.61	110.06	108.57	109.59
6748	NASDAQ	WWD	Fri, May 19, 2023	112.00	112.00	109.14	109.56
6747	NASDAQ	WWD	Thu, May 18, 2023	109.88	111.98	108.97	111.25
6746	NASDAQ	WWD	Wed, May 17, 2023	109.30	110.80	108.93	110.66
6745	NASDAQ	WWD	Tue, May 16, 2023	108.45	109.07	107.78	108.33
6744	NASDAQ	WWD	Mon, May 15, 2023	108.00	109.14	107.48	108.82
6743	NASDAQ	WWD	Fri, May 12, 2023	108.30	108.58	106.69	107.45
6742	NASDAQ	WWD	Thu, May 11, 2023	108.54	109.38	107.31	107.73
6741	NASDAQ	WWD	Wed, May 10, 2023	110.11	110.69	108.94	109.32
6740	NASDAQ	WWD	Tue, May 9, 2023	108.58	110.04	108.12	109.10
6739	NASDAQ	WWD	Mon, May 8, 2023	109.49	109.77	108.16	108.68
6738	NASDAQ	WWD	Fri, May 5, 2023	107.86	109.85	107.01	108.88
6737	NASDAQ	WWD	Thu, May 4, 2023	110.69	110.69	106.61	106.77
6736	NASDAQ	WWD	Wed, May 3, 2023	112.06	113.46	109.95	110.90
6735	NASDAQ	WWD	Tue, May 2, 2023	112.95	116.24	109.77	113.81
6734	NASDAQ	WWD	Mon, May 1, 2023	95.77	100.17	95.60	98.64
6733	NASDAQ	WWD	Fri, Apr 28, 2023	93.55	96.27	93.55	96.02
6732	NASDAQ	WWD	Thu, Apr 27, 2023	92.42	93.82	91.89	93.72
6731	NASDAQ	WWD	Wed, Apr 26, 2023	92.35	92.81	91.42	91.78
6730	NASDAQ	WWD	Tue, Apr 25, 2023	93.45	93.99	92.45	92.80
6729	NASDAQ	WWD	Mon, Apr 24, 2023	93.91	94.60	92.59	93.61
6728	NASDAQ	WWD	Fri, Apr 21, 2023	95.02	95.04	92.95	94.10
6727	NASDAQ	WWD	Thu, Apr 20, 2023	94.64	95.27	94.22	94.73
6726	NASDAQ	WWD	Wed, Apr 19, 2023	95.33	95.57	94.42	95.04
6725	NASDAQ	WWD	Tue, Apr 18, 2023	95.14	95.74	94.57	95.52
6724	NASDAQ	WWD	Mon, Apr 17, 2023	92.79	94.91	92.79	94.82
6723	NASDAQ	WWD	Fri, Apr 14, 2023	95.15	95.38	91.77	92.72
6722	NASDAQ	WWD	Thu, Apr 13, 2023	94.86	95.84	94.11	95.74
6721	NASDAQ	WWD	Wed, Apr 12, 2023	94.54	94.89	93.78	94.27
6720	NASDAQ	WWD	Tue, Apr 11, 2023	94.20	94.93	93.62	93.69
6719	NASDAQ	WWD	Mon, Apr 10, 2023	92.81	94.91	92.81	94.12
6718	NASDAQ	WWD	Thu, Apr 6, 2023	95.01	95.01	91.85	93.29
6717	NASDAQ	WWD	Wed, Apr 5, 2023	96.70	97.11	95.23	95.52
6716	NASDAQ	WWD	Tue, Apr 4, 2023	98.26	98.94	96.77	97.38
6715	NASDAQ	WWD	Mon, Apr 3, 2023	97.42	99.02	96.72	98.49
6714	NASDAQ	WWD	Fri, Mar 31, 2023	98.98	99.37	96.90	97.37
6713	NASDAQ	WWD	Thu, Mar 30, 2023	98.07	98.88	97.54	98.43
6712	NASDAQ	WWD	Wed, Mar 29, 2023	96.16	97.67	94.52	97.48
6711	NASDAQ	WWD	Tue, Mar 28, 2023	93.42	95.59	93.42	95.33
6710	NASDAQ	WWD	Mon, Mar 27, 2023	92.01	94.10	91.61	93.79
6709	NASDAQ	WWD	Fri, Mar 24, 2023	89.25	92.04	88.30	90.83
6708	NASDAQ	WWD	Thu, Mar 23, 2023	90.83	91.83	89.29	89.83
6707	NASDAQ	WWD	Wed, Mar 22, 2023	91.92	92.83	90.35	90.39
6706	NASDAQ	WWD	Tue, Mar 21, 2023	92.06	93.11	92.06	92.56
6705	NASDAQ	WWD	Mon, Mar 20, 2023	89.75	91.68	89.02	90.73
6704	NASDAQ	WWD	Fri, Mar 17, 2023	91.97	91.97	88.99	89.39
6703	NASDAQ	WWD	Thu, Mar 16, 2023	91.44	93.28	90.89	92.68
6702	NASDAQ	WWD	Wed, Mar 15, 2023	92.55	94.10	90.96	92.34
6701	NASDAQ	WWD	Tue, Mar 14, 2023	95.34	95.96	93.76	94.73
6700	NASDAQ	WWD	Mon, Mar 13, 2023	92.68	93.84	90.79	93.37
6699	NASDAQ	WWD	Fri, Mar 10, 2023	96.91	96.91	93.12	93.67
6698	NASDAQ	WWD	Thu, Mar 9, 2023	98.61	99.26	96.71	96.83
6697	NASDAQ	WWD	Wed, Mar 8, 2023	98.70	99.15	97.88	98.59
6696	NASDAQ	WWD	Tue, Mar 7, 2023	99.52	100.72	98.60	98.63
6695	NASDAQ	WWD	Mon, Mar 6, 2023	102.38	102.78	99.49	99.62
6694	NASDAQ	WWD	Fri, Mar 3, 2023	101.60	102.55	99.98	102.44
6693	NASDAQ	WWD	Thu, Mar 2, 2023	99.08	101.12	98.15	101.06
6692	NASDAQ	WWD	Wed, Mar 1, 2023	99.44	100.82	98.93	100.06
6691	NASDAQ	WWD	Tue, Feb 28, 2023	100.54	100.54	98.90	99.00
6690	NASDAQ	WWD	Mon, Feb 27, 2023	99.20	101.37	99.20	100.32
6689	NASDAQ	WWD	Fri, Feb 24, 2023	96.78	98.53	96.14	97.92
6688	NASDAQ	WWD	Thu, Feb 23, 2023	100.03	100.63	97.32	98.03
6687	NASDAQ	WWD	Wed, Feb 22, 2023	99.42	100.92	99.05	99.64
6686	NASDAQ	WWD	Tue, Feb 21, 2023	100.75	101.11	98.73	98.94
6685	NASDAQ	WWD	Fri, Feb 17, 2023	100.82	102.03	100.80	101.34
6684	NASDAQ	WWD	Thu, Feb 16, 2023	102.29	103.09	101.28	101.59
6683	NASDAQ	WWD	Wed, Feb 15, 2023	103.14	104.88	102.94	103.79
6682	NASDAQ	WWD	Tue, Feb 14, 2023	103.43	104.05	101.80	103.66
6681	NASDAQ	WWD	Mon, Feb 13, 2023	103.29	103.92	102.06	103.56
6680	NASDAQ	WWD	Fri, Feb 10, 2023	102.86	103.68	100.78	102.68
6679	NASDAQ	WWD	Thu, Feb 9, 2023	104.62	105.42	103.22	103.46
6678	NASDAQ	WWD	Wed, Feb 8, 2023	103.45	104.16	102.62	103.79
6677	NASDAQ	WWD	Tue, Feb 7, 2023	102.94	104.61	102.12	104.21
6676	NASDAQ	WWD	Mon, Feb 6, 2023	102.88	104.23	102.05	102.92
6675	NASDAQ	WWD	Fri, Feb 3, 2023	105.79	105.96	103.56	103.84
6674	NASDAQ	WWD	Thu, Feb 2, 2023	105.59	106.95	104.93	106.59
6673	NASDAQ	WWD	Wed, Feb 1, 2023	102.30	105.89	101.95	105.04
6672	NASDAQ	WWD	Tue, Jan 31, 2023	106.00	106.63	97.34	102.26
6671	NASDAQ	WWD	Mon, Jan 30, 2023	109.46	111.06	109.18	109.33
6670	NASDAQ	WWD	Fri, Jan 27, 2023	109.57	111.53	109.57	110.65
6669	NASDAQ	WWD	Thu, Jan 26, 2023	109.44	109.79	108.32	109.76
6668	NASDAQ	WWD	Wed, Jan 25, 2023	108.17	108.88	107.37	108.71
6667	NASDAQ	WWD	Tue, Jan 24, 2023	107.91	109.33	107.12	109.23
6666	NASDAQ	WWD	Mon, Jan 23, 2023	106.74	108.34	106.42	108.18
6665	NASDAQ	WWD	Fri, Jan 20, 2023	105.36	107.05	104.52	106.99
6664	NASDAQ	WWD	Thu, Jan 19, 2023	105.22	106.27	104.43	104.68
6663	NASDAQ	WWD	Wed, Jan 18, 2023	107.73	108.42	105.97	106.12
6662	NASDAQ	WWD	Tue, Jan 17, 2023	107.73	108.43	106.79	107.86
6661	NASDAQ	WWD	Fri, Jan 13, 2023	104.10	107.76	103.93	107.65
6660	NASDAQ	WWD	Thu, Jan 12, 2023	103.74	105.74	103.00	105.18
6659	NASDAQ	WWD	Wed, Jan 11, 2023	103.00	103.91	102.69	103.31
6658	NASDAQ	WWD	Tue, Jan 10, 2023	101.71	103.27	101.21	102.50
6657	NASDAQ	WWD	Mon, Jan 9, 2023	102.35	103.70	101.92	102.13
6656	NASDAQ	WWD	Fri, Jan 6, 2023	100.17	102.70	100.04	102.19
6655	NASDAQ	WWD	Thu, Jan 5, 2023	100.03	101.36	99.14	99.69
6654	NASDAQ	WWD	Wed, Jan 4, 2023	97.95	101.15	97.67	100.85
6653	NASDAQ	WWD	Tue, Jan 3, 2023	96.70	98.25	96.61	97.95
6652	NASDAQ	WWD	Fri, Dec 30, 2022	95.46	97.00	95.34	96.61
6651	NASDAQ	WWD	Thu, Dec 29, 2022	94.39	96.78	93.90	96.42
6650	NASDAQ	WWD	Wed, Dec 28, 2022	95.22	96.08	93.59	93.77
6649	NASDAQ	WWD	Tue, Dec 27, 2022	93.93	95.63	93.73	95.21
6648	NASDAQ	WWD	Fri, Dec 23, 2022	92.74	94.48	92.02	94.04
6647	NASDAQ	WWD	Thu, Dec 22, 2022	92.89	94.15	90.20	92.67
6646	NASDAQ	WWD	Wed, Dec 21, 2022	92.09	94.34	92.09	94.29
6645	NASDAQ	WWD	Tue, Dec 20, 2022	90.73	92.85	90.36	91.25
6644	NASDAQ	WWD	Mon, Dec 19, 2022	91.33	93.19	90.42	90.69
6643	NASDAQ	WWD	Fri, Dec 16, 2022	91.00	92.19	89.97	91.52
6642	NASDAQ	WWD	Thu, Dec 15, 2022	94.25	94.25	91.60	91.80
6641	NASDAQ	WWD	Wed, Dec 14, 2022	96.44	96.95	92.07	95.11
6640	NASDAQ	WWD	Tue, Dec 13, 2022	98.29	98.29	95.41	95.92
6639	NASDAQ	WWD	Mon, Dec 12, 2022	93.58	95.87	92.08	95.54
6638	NASDAQ	WWD	Fri, Dec 9, 2022	93.03	93.83	92.35	92.92
6637	NASDAQ	WWD	Thu, Dec 8, 2022	94.24	95.79	93.24	93.80
6636	NASDAQ	WWD	Wed, Dec 7, 2022	93.89	95.12	93.43	93.94
6635	NASDAQ	WWD	Tue, Dec 6, 2022	96.44	96.60	93.51	93.86
6634	NASDAQ	WWD	Mon, Dec 5, 2022	96.86	97.33	95.31	96.30
6633	NASDAQ	WWD	Fri, Dec 2, 2022	94.80	98.02	94.05	97.38
6632	NASDAQ	WWD	Thu, Dec 1, 2022	95.86	96.56	94.95	96.21
6631	NASDAQ	WWD	Wed, Nov 30, 2022	94.04	95.80	93.03	95.80
6630	NASDAQ	WWD	Tue, Nov 29, 2022	94.37	95.67	94.32	94.45
6629	NASDAQ	WWD	Mon, Nov 28, 2022	97.84	98.11	94.30	94.53
6628	NASDAQ	WWD	Fri, Nov 25, 2022	98.12	98.81	97.81	98.73
6627	NASDAQ	WWD	Wed, Nov 23, 2022	98.73	99.69	98.28	98.35
6626	NASDAQ	WWD	Tue, Nov 22, 2022	97.76	99.24	97.32	99.15
6625	NASDAQ	WWD	Mon, Nov 21, 2022	96.78	99.08	96.16	98.46
6624	NASDAQ	WWD	Fri, Nov 18, 2022	101.21	101.21	97.34	97.56
6623	NASDAQ	WWD	Thu, Nov 17, 2022	96.24	98.08	92.65	98.04
6622	NASDAQ	WWD	Wed, Nov 16, 2022	99.65	100.03	97.78	97.97
6621	NASDAQ	WWD	Tue, Nov 15, 2022	100.60	101.83	98.93	99.58
6620	NASDAQ	WWD	Mon, Nov 14, 2022	99.42	101.38	98.79	99.62
6619	NASDAQ	WWD	Fri, Nov 11, 2022	99.84	101.47	99.22	100.02
6618	NASDAQ	WWD	Thu, Nov 10, 2022	97.71	100.11	97.18	99.97
6617	NASDAQ	WWD	Wed, Nov 9, 2022	94.55	96.56	93.71	94.80
6616	NASDAQ	WWD	Tue, Nov 8, 2022	93.90	96.52	92.63	95.40
6615	NASDAQ	WWD	Mon, Nov 7, 2022	92.10	93.57	91.47	93.49
6614	NASDAQ	WWD	Fri, Nov 4, 2022	90.89	92.36	89.66	91.77
6613	NASDAQ	WWD	Thu, Nov 3, 2022	89.16	90.63	87.79	89.61
6612	NASDAQ	WWD	Wed, Nov 2, 2022	92.06	93.77	90.07	90.35
6611	NASDAQ	WWD	Tue, Nov 1, 2022	92.62	93.08	91.36	92.35
6610	NASDAQ	WWD	Mon, Oct 31, 2022	92.00	92.57	90.82	91.70
6609	NASDAQ	WWD	Fri, Oct 28, 2022	89.42	93.00	89.04	92.80
6608	NASDAQ	WWD	Thu, Oct 27, 2022	89.16	90.26	88.56	89.08
6607	NASDAQ	WWD	Wed, Oct 26, 2022	89.29	90.38	87.96	88.04
6606	NASDAQ	WWD	Tue, Oct 25, 2022	87.91	89.47	87.84	89.18
6605	NASDAQ	WWD	Mon, Oct 24, 2022	87.69	88.33	86.91	88.17
6604	NASDAQ	WWD	Fri, Oct 21, 2022	85.80	87.46	84.87	87.10
6603	NASDAQ	WWD	Thu, Oct 20, 2022	87.33	88.10	85.47	85.82
6602	NASDAQ	WWD	Wed, Oct 19, 2022	88.10	88.50	86.48	87.50
6601	NASDAQ	WWD	Tue, Oct 18, 2022	88.63	88.80	87.38	88.61
6600	NASDAQ	WWD	Mon, Oct 17, 2022	85.48	87.07	85.28	86.65
6599	NASDAQ	WWD	Fri, Oct 14, 2022	85.00	85.30	83.23	84.25
6598	NASDAQ	WWD	Thu, Oct 13, 2022	82.34	84.65	81.48	84.45
6597	NASDAQ	WWD	Wed, Oct 12, 2022	84.96	85.01	83.20	83.46
6596	NASDAQ	WWD	Tue, Oct 11, 2022	84.82	86.84	83.96	85.56
6595	NASDAQ	WWD	Mon, Oct 10, 2022	84.95	85.35	83.77	84.43
6594	NASDAQ	WWD	Fri, Oct 7, 2022	84.15	84.86	83.28	84.26
6593	NASDAQ	WWD	Thu, Oct 6, 2022	85.81	87.38	84.80	85.22
6592	NASDAQ	WWD	Wed, Oct 5, 2022	86.05	87.43	85.55	86.54
6591	NASDAQ	WWD	Tue, Oct 4, 2022	84.92	87.36	84.90	87.36
6590	NASDAQ	WWD	Mon, Oct 3, 2022	81.67	83.83	81.16	83.24
6589	NASDAQ	WWD	Fri, Sep 30, 2022	80.54	82.39	80.00	80.26
6588	NASDAQ	WWD	Thu, Sep 29, 2022	81.02	81.20	79.26	80.79
6587	NASDAQ	WWD	Wed, Sep 28, 2022	81.21	82.18	80.11	81.94
6586	NASDAQ	WWD	Tue, Sep 27, 2022	82.70	83.09	79.90	80.27
6585	NASDAQ	WWD	Mon, Sep 26, 2022	82.61	83.79	81.79	82.00
6584	NASDAQ	WWD	Fri, Sep 23, 2022	83.17	83.66	81.54	82.90
6583	NASDAQ	WWD	Thu, Sep 22, 2022	86.97	87.28	84.29	84.66
6582	NASDAQ	WWD	Wed, Sep 21, 2022	90.58	90.99	87.18	87.18
6581	NASDAQ	WWD	Tue, Sep 20, 2022	90.46	90.46	88.47	89.37
6580	NASDAQ	WWD	Mon, Sep 19, 2022	89.25	91.27	89.25	91.10
6579	NASDAQ	WWD	Fri, Sep 16, 2022	93.16	93.16	89.40	90.00
6578	NASDAQ	WWD	Thu, Sep 15, 2022	93.49	95.06	92.84	94.50
6577	NASDAQ	WWD	Wed, Sep 14, 2022	92.16	93.92	90.48	93.57
6576	NASDAQ	WWD	Tue, Sep 13, 2022	96.23	96.96	93.27	93.64
6575	NASDAQ	WWD	Mon, Sep 12, 2022	97.57	99.05	96.86	98.60
6574	NASDAQ	WWD	Fri, Sep 9, 2022	95.28	96.99	94.86	96.64
6573	NASDAQ	WWD	Thu, Sep 8, 2022	93.06	94.80	92.33	94.64
6572	NASDAQ	WWD	Wed, Sep 7, 2022	92.33	93.89	91.95	93.84
6571	NASDAQ	WWD	Tue, Sep 6, 2022	92.70	93.30	91.69	92.45
6570	NASDAQ	WWD	Fri, Sep 2, 2022	93.65	94.04	91.74	92.01
6569	NASDAQ	WWD	Thu, Sep 1, 2022	93.24	93.69	91.65	92.71
6568	NASDAQ	WWD	Wed, Aug 31, 2022	94.50	94.70	91.60	93.07
6567	NASDAQ	WWD	Tue, Aug 30, 2022	96.57	96.80	93.51	93.95
6566	NASDAQ	WWD	Mon, Aug 29, 2022	96.16	96.75	95.19	96.10
6565	NASDAQ	WWD	Fri, Aug 26, 2022	100.53	101.03	96.50	96.64
6564	NASDAQ	WWD	Thu, Aug 25, 2022	100.19	101.36	99.84	100.71
6563	NASDAQ	WWD	Wed, Aug 24, 2022	98.60	99.76	98.42	99.34
6562	NASDAQ	WWD	Tue, Aug 23, 2022	97.32	98.81	97.32	98.54
6561	NASDAQ	WWD	Mon, Aug 22, 2022	99.43	99.44	96.84	97.21
6560	NASDAQ	WWD	Fri, Aug 19, 2022	103.50	103.50	101.14	101.21
6559	NASDAQ	WWD	Thu, Aug 18, 2022	103.79	104.39	103.30	104.02
6558	NASDAQ	WWD	Wed, Aug 17, 2022	103.08	104.28	102.74	103.79
6557	NASDAQ	WWD	Tue, Aug 16, 2022	103.71	105.16	103.36	104.50
6556	NASDAQ	WWD	Mon, Aug 15, 2022	102.77	104.49	102.77	104.27
6555	NASDAQ	WWD	Fri, Aug 12, 2022	100.96	103.13	100.84	103.07
6554	NASDAQ	WWD	Thu, Aug 11, 2022	101.51	103.29	100.75	100.86
6553	NASDAQ	WWD	Wed, Aug 10, 2022	99.34	100.73	98.15	100.35
6552	NASDAQ	WWD	Tue, Aug 9, 2022	98.18	98.44	96.41	98.09
6551	NASDAQ	WWD	Mon, Aug 8, 2022	96.35	98.55	95.39	97.95
6550	NASDAQ	WWD	Fri, Aug 5, 2022	93.40	95.42	92.77	95.23
6549	NASDAQ	WWD	Thu, Aug 4, 2022	95.28	96.26	93.65	93.72
6548	NASDAQ	WWD	Wed, Aug 3, 2022	94.59	95.92	92.14	95.16
6547	NASDAQ	WWD	Tue, Aug 2, 2022	87.77	95.85	87.44	93.29
6546	NASDAQ	WWD	Mon, Aug 1, 2022	105.52	105.56	103.27	104.79
6545	NASDAQ	WWD	Fri, Jul 29, 2022	102.26	105.11	101.36	104.70
6544	NASDAQ	WWD	Thu, Jul 28, 2022	100.75	102.20	99.51	102.11
6543	NASDAQ	WWD	Wed, Jul 27, 2022	98.09	101.07	98.09	99.98
6542	NASDAQ	WWD	Tue, Jul 26, 2022	98.06	98.79	97.25	97.81
6541	NASDAQ	WWD	Mon, Jul 25, 2022	97.32	98.48	96.71	98.03
6540	NASDAQ	WWD	Fri, Jul 22, 2022	98.29	98.74	94.83	96.94
6539	NASDAQ	WWD	Thu, Jul 21, 2022	96.25	97.82	94.86	97.76
6538	NASDAQ	WWD	Wed, Jul 20, 2022	95.04	96.23	93.56	96.14
6537	NASDAQ	WWD	Tue, Jul 19, 2022	90.40	94.88	89.76	94.54
6536	NASDAQ	WWD	Mon, Jul 18, 2022	90.88	91.97	89.84	90.26
6535	NASDAQ	WWD	Fri, Jul 15, 2022	90.70	91.62	89.16	89.71
6534	NASDAQ	WWD	Thu, Jul 14, 2022	88.44	89.35	87.90	89.21
6533	NASDAQ	WWD	Wed, Jul 13, 2022	90.50	91.21	89.72	90.12
6532	NASDAQ	WWD	Tue, Jul 12, 2022	91.14	93.22	91.14	91.66
6531	NASDAQ	WWD	Mon, Jul 11, 2022	92.37	93.00	91.64	92.03
6530	NASDAQ	WWD	Fri, Jul 8, 2022	93.34	93.48	91.97	93.01
6529	NASDAQ	WWD	Thu, Jul 7, 2022	92.34	93.79	92.34	93.22
6528	NASDAQ	WWD	Wed, Jul 6, 2022	92.57	93.95	90.55	91.88
6527	NASDAQ	WWD	Tue, Jul 5, 2022	91.92	93.10	89.21	92.09
6526	NASDAQ	WWD	Fri, Jul 1, 2022	92.35	93.97	91.69	93.48
6525	NASDAQ	WWD	Thu, Jun 30, 2022	90.76	92.70	90.04	92.49
6524	NASDAQ	WWD	Wed, Jun 29, 2022	92.45	92.98	90.64	91.84
6523	NASDAQ	WWD	Tue, Jun 28, 2022	94.15	95.33	92.42	92.52
6522	NASDAQ	WWD	Mon, Jun 27, 2022	94.44	94.70	92.86	93.55
6521	NASDAQ	WWD	Fri, Jun 24, 2022	90.69	94.00	90.53	93.75
6520	NASDAQ	WWD	Thu, Jun 23, 2022	90.67	90.94	88.53	89.64
6519	NASDAQ	WWD	Wed, Jun 22, 2022	89.61	91.13	89.57	90.67
6518	NASDAQ	WWD	Tue, Jun 21, 2022	91.90	92.64	90.26	91.16
6517	NASDAQ	WWD	Fri, Jun 17, 2022	88.50	90.74	87.59	90.08
6516	NASDAQ	WWD	Thu, Jun 16, 2022	90.75	91.89	87.79	88.27
6515	NASDAQ	WWD	Wed, Jun 15, 2022	92.13	93.12	90.51	92.15
6514	NASDAQ	WWD	Tue, Jun 14, 2022	93.38	94.65	90.16	90.80
6513	NASDAQ	WWD	Mon, Jun 13, 2022	94.21	94.57	92.19	92.93
6512	NASDAQ	WWD	Fri, Jun 10, 2022	97.90	97.90	96.08	96.34
6511	NASDAQ	WWD	Thu, Jun 9, 2022	100.45	100.68	99.18	99.23
6510	NASDAQ	WWD	Wed, Jun 8, 2022	101.98	102.08	100.41	101.06
6509	NASDAQ	WWD	Tue, Jun 7, 2022	101.07	102.70	100.68	102.62
6508	NASDAQ	WWD	Mon, Jun 6, 2022	101.64	102.19	100.85	101.70
6507	NASDAQ	WWD	Fri, Jun 3, 2022	102.28	103.20	100.81	101.40
6506	NASDAQ	WWD	Thu, Jun 2, 2022	101.88	103.35	97.32	102.78
6505	NASDAQ	WWD	Wed, Jun 1, 2022	101.68	101.98	99.07	101.38
6504	NASDAQ	WWD	Tue, May 31, 2022	101.86	102.67	100.27	101.61
6503	NASDAQ	WWD	Fri, May 27, 2022	100.60	102.28	100.08	102.24
6502	NASDAQ	WWD	Thu, May 26, 2022	98.19	100.56	98.19	100.02
6501	NASDAQ	WWD	Wed, May 25, 2022	96.68	97.81	95.15	97.36
6500	NASDAQ	WWD	Tue, May 24, 2022	96.24	97.78	94.65	97.40
6499	NASDAQ	WWD	Mon, May 23, 2022	96.54	97.94	95.37	97.23
6498	NASDAQ	WWD	Fri, May 20, 2022	98.28	98.28	93.20	95.40
6497	NASDAQ	WWD	Thu, May 19, 2022	97.96	100.19	96.81	96.98
6496	NASDAQ	WWD	Wed, May 18, 2022	100.37	101.95	98.64	99.02
6495	NASDAQ	WWD	Tue, May 17, 2022	100.01	101.82	99.43	101.60
6494	NASDAQ	WWD	Mon, May 16, 2022	99.87	99.88	97.77	98.82
6493	NASDAQ	WWD	Fri, May 13, 2022	100.23	101.05	98.81	99.92
6492	NASDAQ	WWD	Thu, May 12, 2022	96.98	99.00	95.72	98.88
6491	NASDAQ	WWD	Wed, May 11, 2022	97.15	100.45	96.69	97.50
6490	NASDAQ	WWD	Tue, May 10, 2022	99.37	100.99	96.83	97.16
6489	NASDAQ	WWD	Mon, May 9, 2022	102.91	103.20	98.03	98.34
6488	NASDAQ	WWD	Fri, May 6, 2022	105.36	105.46	101.93	104.25
6487	NASDAQ	WWD	Thu, May 5, 2022	106.22	106.99	103.72	105.29
6486	NASDAQ	WWD	Wed, May 4, 2022	101.61	107.17	101.00	106.77
6485	NASDAQ	WWD	Tue, May 3, 2022	100.00	105.92	100.00	102.00
6484	NASDAQ	WWD	Mon, May 2, 2022	110.89	112.30	107.13	109.70
6483	NASDAQ	WWD	Fri, Apr 29, 2022	112.74	113.95	110.27	110.48
6482	NASDAQ	WWD	Thu, Apr 28, 2022	112.52	114.35	110.73	113.50
6481	NASDAQ	WWD	Wed, Apr 27, 2022	112.14	113.38	111.06	111.97
6480	NASDAQ	WWD	Tue, Apr 26, 2022	114.88	116.18	112.40	112.47
6479	NASDAQ	WWD	Mon, Apr 25, 2022	115.96	116.15	113.37	115.85
6478	NASDAQ	WWD	Fri, Apr 22, 2022	117.74	118.69	116.44	116.63
6477	NASDAQ	WWD	Thu, Apr 21, 2022	123.75	124.61	117.57	118.24
6476	NASDAQ	WWD	Wed, Apr 20, 2022	121.55	123.73	121.25	123.20
6475	NASDAQ	WWD	Tue, Apr 19, 2022	117.73	121.13	117.73	120.70
6474	NASDAQ	WWD	Mon, Apr 18, 2022	117.03	118.67	116.75	117.43
6473	NASDAQ	WWD	Thu, Apr 14, 2022	117.36	118.34	116.97	117.11
6472	NASDAQ	WWD	Wed, Apr 13, 2022	115.87	117.17	115.40	116.99
6471	NASDAQ	WWD	Tue, Apr 12, 2022	115.84	117.31	115.43	115.77
6470	NASDAQ	WWD	Mon, Apr 11, 2022	115.77	118.10	115.35	115.46
6469	NASDAQ	WWD	Fri, Apr 8, 2022	118.43	119.14	116.04	116.12
6468	NASDAQ	WWD	Thu, Apr 7, 2022	119.00	119.45	116.89	118.25
6467	NASDAQ	WWD	Wed, Apr 6, 2022	120.17	120.21	118.74	119.04
6466	NASDAQ	WWD	Tue, Apr 5, 2022	123.65	125.29	120.54	120.71
6465	NASDAQ	WWD	Mon, Apr 4, 2022	124.37	124.51	122.36	123.90
6464	NASDAQ	WWD	Fri, Apr 1, 2022	125.19	126.25	122.62	124.98
6463	NASDAQ	WWD	Thu, Mar 31, 2022	127.26	128.64	124.78	124.91
6462	NASDAQ	WWD	Wed, Mar 30, 2022	128.16	129.12	126.63	127.46
6461	NASDAQ	WWD	Tue, Mar 29, 2022	125.80	128.73	125.42	128.38
6460	NASDAQ	WWD	Mon, Mar 28, 2022	125.40	125.92	124.20	124.96
6459	NASDAQ	WWD	Fri, Mar 25, 2022	125.81	126.51	125.16	125.92
6458	NASDAQ	WWD	Thu, Mar 24, 2022	124.93	125.90	122.97	125.49
6457	NASDAQ	WWD	Wed, Mar 23, 2022	126.00	126.85	125.28	125.48
6456	NASDAQ	WWD	Tue, Mar 22, 2022	125.49	126.83	125.00	126.09
6455	NASDAQ	WWD	Mon, Mar 21, 2022	122.89	124.86	121.54	124.52
6454	NASDAQ	WWD	Fri, Mar 18, 2022	124.16	125.88	123.29	123.42
6453	NASDAQ	WWD	Thu, Mar 17, 2022	123.06	125.51	122.33	124.86
6452	NASDAQ	WWD	Wed, Mar 16, 2022	124.90	127.88	122.19	123.27
6451	NASDAQ	WWD	Tue, Mar 15, 2022	122.69	124.49	119.69	124.24
6450	NASDAQ	WWD	Mon, Mar 14, 2022	122.86	123.96	121.58	122.17
6449	NASDAQ	WWD	Fri, Mar 11, 2022	121.41	123.70	120.29	121.82
6448	NASDAQ	WWD	Thu, Mar 10, 2022	117.13	121.33	117.02	120.93
6447	NASDAQ	WWD	Wed, Mar 9, 2022	118.17	120.62	118.17	119.46
6446	NASDAQ	WWD	Tue, Mar 8, 2022	116.17	118.85	115.14	116.51
6445	NASDAQ	WWD	Mon, Mar 7, 2022	118.38	119.94	115.35	115.43
6444	NASDAQ	WWD	Fri, Mar 4, 2022	120.55	120.55	116.89	118.60
6443	NASDAQ	WWD	Thu, Mar 3, 2022	124.61	124.61	119.43	121.24
6442	NASDAQ	WWD	Wed, Mar 2, 2022	122.73	125.10	122.31	124.14
6441	NASDAQ	WWD	Tue, Mar 1, 2022	124.73	125.02	120.09	121.74
6440	NASDAQ	WWD	Mon, Feb 28, 2022	122.66	125.41	121.80	124.63
6439	NASDAQ	WWD	Fri, Feb 25, 2022	120.28	123.25	116.40	122.96
6438	NASDAQ	WWD	Thu, Feb 24, 2022	115.44	120.25	114.23	119.88
6437	NASDAQ	WWD	Wed, Feb 23, 2022	118.29	120.29	117.73	117.95
6436	NASDAQ	WWD	Tue, Feb 22, 2022	120.16	120.82	116.68	117.13
6435	NASDAQ	WWD	Fri, Feb 18, 2022	119.59	121.77	118.83	120.34
6434	NASDAQ	WWD	Thu, Feb 17, 2022	119.90	120.64	118.01	120.23
6433	NASDAQ	WWD	Wed, Feb 16, 2022	118.53	122.02	118.41	120.96
6432	NASDAQ	WWD	Tue, Feb 15, 2022	116.43	119.14	115.00	118.81
6431	NASDAQ	WWD	Mon, Feb 14, 2022	114.36	115.88	113.92	115.49
6430	NASDAQ	WWD	Fri, Feb 11, 2022	116.70	117.72	113.88	114.50
6429	NASDAQ	WWD	Thu, Feb 10, 2022	116.03	119.20	115.60	116.38
6428	NASDAQ	WWD	Wed, Feb 9, 2022	115.50	117.73	115.45	117.30
6427	NASDAQ	WWD	Tue, Feb 8, 2022	112.35	115.33	111.34	115.05
6426	NASDAQ	WWD	Mon, Feb 7, 2022	110.13	112.83	109.24	112.13
6425	NASDAQ	WWD	Fri, Feb 4, 2022	109.75	110.97	107.95	110.25
6424	NASDAQ	WWD	Thu, Feb 3, 2022	110.62	112.56	110.15	110.64
6423	NASDAQ	WWD	Wed, Feb 2, 2022	109.46	112.58	109.08	111.51
6422	NASDAQ	WWD	Tue, Feb 1, 2022	106.96	109.98	104.50	109.46
6421	NASDAQ	WWD	Mon, Jan 31, 2022	107.60	110.41	105.57	110.27
6420	NASDAQ	WWD	Fri, Jan 28, 2022	107.35	108.92	104.77	108.86
6419	NASDAQ	WWD	Thu, Jan 27, 2022	110.53	110.95	106.11	107.47
6418	NASDAQ	WWD	Wed, Jan 26, 2022	111.86	113.02	108.45	109.38
6417	NASDAQ	WWD	Tue, Jan 25, 2022	110.80	111.74	107.25	110.78
6416	NASDAQ	WWD	Mon, Jan 24, 2022	110.56	112.60	107.68	112.26
6415	NASDAQ	WWD	Fri, Jan 21, 2022	113.44	114.38	110.85	111.47
6414	NASDAQ	WWD	Thu, Jan 20, 2022	115.90	116.75	113.72	114.04
6413	NASDAQ	WWD	Wed, Jan 19, 2022	117.11	117.65	114.30	115.66
6412	NASDAQ	WWD	Tue, Jan 18, 2022	117.12	117.87	115.65	116.62
6411	NASDAQ	WWD	Fri, Jan 14, 2022	113.97	117.91	113.65	117.67
6410	NASDAQ	WWD	Thu, Jan 13, 2022	114.64	116.27	113.96	115.22
6409	NASDAQ	WWD	Wed, Jan 12, 2022	113.51	114.50	113.01	113.93
6408	NASDAQ	WWD	Tue, Jan 11, 2022	110.91	113.65	109.84	113.45
6407	NASDAQ	WWD	Mon, Jan 10, 2022	111.16	112.58	109.08	110.55
6406	NASDAQ	WWD	Fri, Jan 7, 2022	112.07	115.00	111.90	112.04
6405	NASDAQ	WWD	Thu, Jan 6, 2022	111.09	111.99	110.10	110.42
6404	NASDAQ	WWD	Wed, Jan 5, 2022	113.16	114.62	110.15	110.39
6403	NASDAQ	WWD	Tue, Jan 4, 2022	111.31	112.89	111.20	112.65
6402	NASDAQ	WWD	Mon, Jan 3, 2022	109.56	112.00	108.87	110.48
6401	NASDAQ	WWD	Fri, Dec 31, 2021	109.42	111.06	103.95	109.46
6400	NASDAQ	WWD	Thu, Dec 30, 2021	109.91	111.10	109.22	109.85
6399	NASDAQ	WWD	Wed, Dec 29, 2021	109.28	110.39	106.98	109.79
6398	NASDAQ	WWD	Tue, Dec 28, 2021	109.17	110.40	109.04	109.68
6397	NASDAQ	WWD	Mon, Dec 27, 2021	107.69	109.12	107.10	108.99
6396	NASDAQ	WWD	Thu, Dec 23, 2021	106.91	108.37	105.54	107.73
6395	NASDAQ	WWD	Wed, Dec 22, 2021	106.24	106.79	105.13	106.22
6394	NASDAQ	WWD	Tue, Dec 21, 2021	103.79	106.60	102.88	106.56
6393	NASDAQ	WWD	Mon, Dec 20, 2021	104.02	104.75	101.28	102.75
6392	NASDAQ	WWD	Fri, Dec 17, 2021	105.93	107.38	104.32	105.78
6391	NASDAQ	WWD	Thu, Dec 16, 2021	108.08	108.59	105.95	106.03
6390	NASDAQ	WWD	Wed, Dec 15, 2021	105.93	107.80	104.54	107.42
6389	NASDAQ	WWD	Tue, Dec 14, 2021	105.95	108.01	104.83	105.58
6388	NASDAQ	WWD	Mon, Dec 13, 2021	107.85	108.32	105.80	106.47
6387	NASDAQ	WWD	Fri, Dec 10, 2021	108.95	109.64	107.05	108.24
6386	NASDAQ	WWD	Thu, Dec 9, 2021	107.63	108.17	106.16	107.84
6385	NASDAQ	WWD	Wed, Dec 8, 2021	110.12	110.12	106.88	108.93
6384	NASDAQ	WWD	Tue, Dec 7, 2021	107.97	110.30	107.40	107.79
6383	NASDAQ	WWD	Mon, Dec 6, 2021	108.15	110.02	105.91	107.79
6382	NASDAQ	WWD	Fri, Dec 3, 2021	107.95	108.41	105.51	106.51
6381	NASDAQ	WWD	Thu, Dec 2, 2021	103.46	108.47	103.19	107.66
6380	NASDAQ	WWD	Wed, Dec 1, 2021	108.02	109.82	102.43	102.67
6379	NASDAQ	WWD	Tue, Nov 30, 2021	107.90	108.04	105.10	105.80
6378	NASDAQ	WWD	Mon, Nov 29, 2021	109.49	110.34	107.78	109.11
6377	NASDAQ	WWD	Fri, Nov 26, 2021	111.74	112.30	106.49	108.03
6376	NASDAQ	WWD	Wed, Nov 24, 2021	115.82	116.25	113.95	114.79
6375	NASDAQ	WWD	Tue, Nov 23, 2021	116.01	116.98	115.07	116.18
6374	NASDAQ	WWD	Mon, Nov 22, 2021	103.21	116.99	103.02	115.81
6373	NASDAQ	WWD	Fri, Nov 19, 2021	111.00	114.80	108.90	114.17
6372	NASDAQ	WWD	Thu, Nov 18, 2021	116.49	116.49	113.92	114.45
6371	NASDAQ	WWD	Wed, Nov 17, 2021	114.22	115.81	113.41	115.66
6370	NASDAQ	WWD	Tue, Nov 16, 2021	116.91	117.22	114.36	114.64
6369	NASDAQ	WWD	Mon, Nov 15, 2021	118.17	118.78	115.65	116.57
6368	NASDAQ	WWD	Fri, Nov 12, 2021	120.67	120.67	116.99	117.26
6367	NASDAQ	WWD	Thu, Nov 11, 2021	119.76	121.54	118.00	118.17
6366	NASDAQ	WWD	Wed, Nov 10, 2021	119.42	121.06	119.26	119.64
6365	NASDAQ	WWD	Tue, Nov 9, 2021	118.13	119.43	117.92	119.41
6364	NASDAQ	WWD	Mon, Nov 8, 2021	121.07	121.42	118.51	118.93
6363	NASDAQ	WWD	Fri, Nov 5, 2021	116.84	120.64	116.84	120.52
6362	NASDAQ	WWD	Thu, Nov 4, 2021	116.81	118.14	115.11	115.42
6361	NASDAQ	WWD	Wed, Nov 3, 2021	115.19	116.48	114.17	116.40
6360	NASDAQ	WWD	Tue, Nov 2, 2021	115.75	115.97	114.57	115.37
6359	NASDAQ	WWD	Mon, Nov 1, 2021	113.26	115.92	113.26	115.66
6358	NASDAQ	WWD	Fri, Oct 29, 2021	112.16	113.29	111.09	112.95
6357	NASDAQ	WWD	Thu, Oct 28, 2021	110.94	112.81	110.64	112.39
6356	NASDAQ	WWD	Wed, Oct 27, 2021	113.28	113.44	110.63	110.75
6355	NASDAQ	WWD	Tue, Oct 26, 2021	112.95	114.20	112.81	113.02
6354	NASDAQ	WWD	Mon, Oct 25, 2021	114.42	115.31	113.23	113.32
6353	NASDAQ	WWD	Fri, Oct 22, 2021	115.15	115.65	114.14	114.28
6352	NASDAQ	WWD	Thu, Oct 21, 2021	114.64	116.42	114.64	115.00
6351	NASDAQ	WWD	Wed, Oct 20, 2021	114.26	115.79	114.20	114.93
6350	NASDAQ	WWD	Tue, Oct 19, 2021	114.97	115.32	113.86	114.45
6349	NASDAQ	WWD	Mon, Oct 18, 2021	114.92	115.25	114.06	114.51
6348	NASDAQ	WWD	Fri, Oct 15, 2021	116.31	117.79	115.37	115.46
6347	NASDAQ	WWD	Thu, Oct 14, 2021	116.35	116.71	115.00	115.83
6346	NASDAQ	WWD	Wed, Oct 13, 2021	114.41	115.71	113.65	115.44
6345	NASDAQ	WWD	Tue, Oct 12, 2021	114.25	116.28	113.73	114.57
6344	NASDAQ	WWD	Mon, Oct 11, 2021	115.09	117.40	114.46	114.54
6343	NASDAQ	WWD	Fri, Oct 8, 2021	115.65	117.54	114.82	115.11
6342	NASDAQ	WWD	Thu, Oct 7, 2021	116.00	117.90	115.43	115.63
6341	NASDAQ	WWD	Wed, Oct 6, 2021	115.13	115.64	113.28	115.32
6340	NASDAQ	WWD	Tue, Oct 5, 2021	116.06	117.77	113.77	116.13
6339	NASDAQ	WWD	Mon, Oct 4, 2021	117.46	117.98	115.74	116.28
6338	NASDAQ	WWD	Fri, Oct 1, 2021	113.61	117.91	113.61	117.64
6337	NASDAQ	WWD	Thu, Sep 30, 2021	114.54	115.38	113.10	113.20
6336	NASDAQ	WWD	Wed, Sep 29, 2021	113.99	115.24	113.00	113.58
6335	NASDAQ	WWD	Tue, Sep 28, 2021	115.69	115.94	113.61	113.79
6334	NASDAQ	WWD	Mon, Sep 27, 2021	115.25	117.99	115.17	115.84
6333	NASDAQ	WWD	Fri, Sep 24, 2021	114.23	115.86	113.89	114.95
6332	NASDAQ	WWD	Thu, Sep 23, 2021	114.03	117.10	113.76	115.37
6331	NASDAQ	WWD	Wed, Sep 22, 2021	115.78	117.72	115.42	116.17
6330	NASDAQ	WWD	Tue, Sep 21, 2021	118.31	118.31	114.71	114.98
6329	NASDAQ	WWD	Mon, Sep 20, 2021	114.01	117.34	113.51	117.32
6328	NASDAQ	WWD	Fri, Sep 17, 2021	116.91	118.29	114.78	116.37
6327	NASDAQ	WWD	Thu, Sep 16, 2021	122.37	122.69	117.74	117.93
6326	NASDAQ	WWD	Wed, Sep 15, 2021	123.11	123.49	121.61	122.39
6325	NASDAQ	WWD	Tue, Sep 14, 2021	123.78	124.30	121.86	122.82
6324	NASDAQ	WWD	Mon, Sep 13, 2021	122.33	123.94	120.65	123.11
6323	NASDAQ	WWD	Fri, Sep 10, 2021	119.45	122.89	117.49	120.84
6322	NASDAQ	WWD	Thu, Sep 9, 2021	119.46	120.39	118.53	119.09
6321	NASDAQ	WWD	Wed, Sep 8, 2021	119.70	119.95	118.20	119.54
6320	NASDAQ	WWD	Tue, Sep 7, 2021	119.63	121.43	118.85	119.82
6319	NASDAQ	WWD	Fri, Sep 3, 2021	122.13	122.42	119.47	119.93
6318	NASDAQ	WWD	Thu, Sep 2, 2021	122.15	122.65	121.42	122.44
6317	NASDAQ	WWD	Wed, Sep 1, 2021	121.34	122.17	120.33	121.99
6316	NASDAQ	WWD	Tue, Aug 31, 2021	122.02	122.89	120.90	120.94
6315	NASDAQ	WWD	Mon, Aug 30, 2021	123.69	123.87	121.66	122.38
6314	NASDAQ	WWD	Fri, Aug 27, 2021	121.48	124.04	121.48	123.35
6313	NASDAQ	WWD	Thu, Aug 26, 2021	121.65	121.86	119.97	121.10
6312	NASDAQ	WWD	Wed, Aug 25, 2021	121.78	122.89	121.19	122.07
6311	NASDAQ	WWD	Tue, Aug 24, 2021	120.23	122.51	120.03	121.74
6310	NASDAQ	WWD	Mon, Aug 23, 2021	119.82	120.44	118.23	119.53
6309	NASDAQ	WWD	Fri, Aug 20, 2021	116.54	119.56	116.54	118.73
6308	NASDAQ	WWD	Thu, Aug 19, 2021	116.74	118.20	115.39	116.64
6307	NASDAQ	WWD	Wed, Aug 18, 2021	116.97	119.95	115.61	117.96
6306	NASDAQ	WWD	Tue, Aug 17, 2021	114.68	117.22	114.32	117.11
6305	NASDAQ	WWD	Mon, Aug 16, 2021	115.75	116.56	114.64	115.75
6304	NASDAQ	WWD	Fri, Aug 13, 2021	117.62	118.37	116.48	116.75
6303	NASDAQ	WWD	Thu, Aug 12, 2021	118.15	119.30	116.85	117.63
6302	NASDAQ	WWD	Wed, Aug 11, 2021	113.88	118.45	112.29	118.31
6301	NASDAQ	WWD	Tue, Aug 10, 2021	112.05	113.43	111.02	113.20
6300	NASDAQ	WWD	Mon, Aug 9, 2021	113.39	113.39	110.62	111.74
6299	NASDAQ	WWD	Fri, Aug 6, 2021	115.34	115.51	113.30	113.62
6298	NASDAQ	WWD	Thu, Aug 5, 2021	111.44	115.19	111.44	114.65
6297	NASDAQ	WWD	Wed, Aug 4, 2021	111.99	114.26	109.35	109.37
6296	NASDAQ	WWD	Tue, Aug 3, 2021	111.00	113.96	108.96	113.08
6295	NASDAQ	WWD	Mon, Aug 2, 2021	122.83	126.38	121.51	121.83
6294	NASDAQ	WWD	Fri, Jul 30, 2021	122.25	123.90	121.19	121.56
6293	NASDAQ	WWD	Thu, Jul 29, 2021	122.95	123.92	121.16	122.95
6292	NASDAQ	WWD	Wed, Jul 28, 2021	121.05	123.58	120.35	122.32
6291	NASDAQ	WWD	Tue, Jul 27, 2021	120.10	120.80	118.97	120.02
6290	NASDAQ	WWD	Mon, Jul 26, 2021	119.74	121.25	119.05	120.72
6289	NASDAQ	WWD	Fri, Jul 23, 2021	119.62	120.19	118.41	119.56
6288	NASDAQ	WWD	Thu, Jul 22, 2021	119.94	120.45	117.88	118.55
6287	NASDAQ	WWD	Wed, Jul 21, 2021	119.54	121.46	119.27	120.52
6286	NASDAQ	WWD	Tue, Jul 20, 2021	113.14	119.73	112.93	118.50
6285	NASDAQ	WWD	Mon, Jul 19, 2021	114.99	114.99	112.18	112.80
6284	NASDAQ	WWD	Fri, Jul 16, 2021	120.09	120.90	117.01	117.29
6283	NASDAQ	WWD	Thu, Jul 15, 2021	118.76	120.37	118.20	119.33
6282	NASDAQ	WWD	Wed, Jul 14, 2021	121.03	121.43	118.84	119.81
6281	NASDAQ	WWD	Tue, Jul 13, 2021	121.40	121.86	120.42	120.53
6280	NASDAQ	WWD	Mon, Jul 12, 2021	121.75	122.93	120.75	122.16
6279	NASDAQ	WWD	Fri, Jul 9, 2021	121.62	123.25	121.47	123.04
6278	NASDAQ	WWD	Thu, Jul 8, 2021	120.00	121.18	118.90	119.48
6277	NASDAQ	WWD	Wed, Jul 7, 2021	122.52	124.00	122.14	122.31
6276	NASDAQ	WWD	Tue, Jul 6, 2021	123.63	123.63	120.41	122.12
6275	NASDAQ	WWD	Fri, Jul 2, 2021	123.32	124.41	122.21	124.01
6274	NASDAQ	WWD	Thu, Jul 1, 2021	123.72	124.15	122.61	123.37
6273	NASDAQ	WWD	Wed, Jun 30, 2021	119.29	123.15	118.83	122.88
6272	NASDAQ	WWD	Tue, Jun 29, 2021	121.18	121.65	119.28	119.40
6271	NASDAQ	WWD	Mon, Jun 28, 2021	123.20	123.20	120.18	120.45
6270	NASDAQ	WWD	Fri, Jun 25, 2021	123.33	124.61	122.50	123.72
6269	NASDAQ	WWD	Thu, Jun 24, 2021	121.97	123.18	120.68	122.67
6268	NASDAQ	WWD	Wed, Jun 23, 2021	122.59	123.74	121.17	121.25
6267	NASDAQ	WWD	Tue, Jun 22, 2021	121.25	123.33	120.11	122.43
6266	NASDAQ	WWD	Mon, Jun 21, 2021	118.39	122.01	118.39	121.52
6265	NASDAQ	WWD	Fri, Jun 18, 2021	115.82	118.85	115.81	117.84
6264	NASDAQ	WWD	Thu, Jun 17, 2021	119.61	120.73	116.04	117.57
6263	NASDAQ	WWD	Wed, Jun 16, 2021	121.32	122.29	119.92	120.08
6262	NASDAQ	WWD	Tue, Jun 15, 2021	121.77	122.64	120.96	121.48
6261	NASDAQ	WWD	Mon, Jun 14, 2021	122.99	123.37	120.34	121.47
6260	NASDAQ	WWD	Fri, Jun 11, 2021	123.20	124.27	122.50	123.19
6259	NASDAQ	WWD	Thu, Jun 10, 2021	123.88	124.86	121.69	122.12
6258	NASDAQ	WWD	Wed, Jun 9, 2021	126.32	126.32	122.96	123.01
6257	NASDAQ	WWD	Tue, Jun 8, 2021	125.66	126.91	123.97	126.60
6256	NASDAQ	WWD	Mon, Jun 7, 2021	127.60	127.60	124.78	125.29
6255	NASDAQ	WWD	Fri, Jun 4, 2021	126.33	128.81	125.95	126.96
6254	NASDAQ	WWD	Thu, Jun 3, 2021	126.09	126.72	125.01	126.50
6253	NASDAQ	WWD	Wed, Jun 2, 2021	128.58	129.57	126.29	126.72
6252	NASDAQ	WWD	Tue, Jun 1, 2021	128.60	129.17	127.21	128.52
6251	NASDAQ	WWD	Fri, May 28, 2021	127.48	128.21	124.18	127.18
6250	NASDAQ	WWD	Thu, May 27, 2021	123.46	128.67	123.20	128.03
6249	NASDAQ	WWD	Wed, May 26, 2021	121.24	122.31	120.15	121.73
6248	NASDAQ	WWD	Tue, May 25, 2021	123.17	123.66	120.29	120.41
6247	NASDAQ	WWD	Mon, May 24, 2021	122.35	123.10	120.23	122.52
6246	NASDAQ	WWD	Fri, May 21, 2021	121.62	122.98	117.24	121.53
6245	NASDAQ	WWD	Thu, May 20, 2021	119.22	120.60	118.54	120.60
6244	NASDAQ	WWD	Wed, May 19, 2021	117.46	119.28	116.77	119.17
6243	NASDAQ	WWD	Tue, May 18, 2021	122.00	122.66	119.34	119.45
6242	NASDAQ	WWD	Mon, May 17, 2021	121.04	122.40	120.30	121.81
6241	NASDAQ	WWD	Fri, May 14, 2021	122.52	122.57	121.20	121.90
6240	NASDAQ	WWD	Thu, May 13, 2021	118.83	122.46	118.83	121.15
6239	NASDAQ	WWD	Wed, May 12, 2021	123.97	125.58	118.16	118.80
6238	NASDAQ	WWD	Tue, May 11, 2021	125.90	127.96	124.38	124.79
6237	NASDAQ	WWD	Mon, May 10, 2021	129.59	130.75	126.47	128.08
6236	NASDAQ	WWD	Fri, May 7, 2021	125.56	130.22	124.39	129.93
6235	NASDAQ	WWD	Thu, May 6, 2021	124.13	126.92	120.57	126.39
6234	NASDAQ	WWD	Wed, May 5, 2021	127.07	127.51	123.42	124.35
6233	NASDAQ	WWD	Tue, May 4, 2021	130.00	130.00	123.71	127.02
6232	NASDAQ	WWD	Mon, May 3, 2021	125.53	126.58	122.98	124.54
6231	NASDAQ	WWD	Fri, Apr 30, 2021	124.25	125.41	121.87	125.01
6230	NASDAQ	WWD	Thu, Apr 29, 2021	124.72	126.10	124.15	125.23
6229	NASDAQ	WWD	Wed, Apr 28, 2021	123.71	124.59	123.09	124.28
6228	NASDAQ	WWD	Tue, Apr 27, 2021	123.99	126.12	123.37	124.07
6227	NASDAQ	WWD	Mon, Apr 26, 2021	124.80	126.02	124.05	124.22
6226	NASDAQ	WWD	Fri, Apr 23, 2021	122.48	124.95	121.83	124.18
6225	NASDAQ	WWD	Thu, Apr 22, 2021	122.48	124.05	121.53	122.09
6224	NASDAQ	WWD	Wed, Apr 21, 2021	119.65	122.18	118.71	122.07
6223	NASDAQ	WWD	Tue, Apr 20, 2021	122.70	122.85	118.95	119.71
6222	NASDAQ	WWD	Mon, Apr 19, 2021	123.18	123.47	121.62	123.07
6221	NASDAQ	WWD	Fri, Apr 16, 2021	124.01	124.35	122.05	123.67
6220	NASDAQ	WWD	Thu, Apr 15, 2021	122.95	122.95	120.65	122.78
6219	NASDAQ	WWD	Wed, Apr 14, 2021	121.95	124.63	121.94	122.29
6218	NASDAQ	WWD	Tue, Apr 13, 2021	123.83	123.93	121.61	121.86
6217	NASDAQ	WWD	Mon, Apr 12, 2021	123.33	124.43	122.21	123.95
6216	NASDAQ	WWD	Fri, Apr 9, 2021	123.16	123.16	121.58	122.71
6215	NASDAQ	WWD	Thu, Apr 8, 2021	121.31	123.10	120.38	123.05
6214	NASDAQ	WWD	Wed, Apr 7, 2021	122.68	122.68	120.23	121.30
6213	NASDAQ	WWD	Tue, Apr 6, 2021	123.36	124.86	122.12	122.43
6212	NASDAQ	WWD	Mon, Apr 5, 2021	124.31	125.35	122.17	123.40
6211	NASDAQ	WWD	Thu, Apr 1, 2021	120.42	123.17	118.94	123.14
6210	NASDAQ	WWD	Wed, Mar 31, 2021	121.86	122.40	118.69	120.63
6209	NASDAQ	WWD	Tue, Mar 30, 2021	120.48	122.06	120.31	121.22
6208	NASDAQ	WWD	Mon, Mar 29, 2021	122.81	123.65	119.50	120.72
6207	NASDAQ	WWD	Fri, Mar 26, 2021	122.24	123.85	121.07	123.34
6206	NASDAQ	WWD	Thu, Mar 25, 2021	119.01	122.70	116.84	122.00
6205	NASDAQ	WWD	Wed, Mar 24, 2021	119.75	123.48	119.45	119.66
6204	NASDAQ	WWD	Tue, Mar 23, 2021	118.67	119.80	116.19	118.79
6203	NASDAQ	WWD	Mon, Mar 22, 2021	120.53	120.95	118.45	120.19
6202	NASDAQ	WWD	Fri, Mar 19, 2021	120.47	123.52	117.48	121.03
6201	NASDAQ	WWD	Thu, Mar 18, 2021	123.43	125.27	121.01	121.48
6200	NASDAQ	WWD	Wed, Mar 17, 2021	121.66	124.57	121.21	123.73
6199	NASDAQ	WWD	Tue, Mar 16, 2021	123.78	124.24	120.57	121.57
6198	NASDAQ	WWD	Mon, Mar 15, 2021	120.40	124.48	120.35	124.26
6197	NASDAQ	WWD	Fri, Mar 12, 2021	118.29	120.91	117.03	120.75
6196	NASDAQ	WWD	Thu, Mar 11, 2021	118.53	119.21	116.22	116.95
6195	NASDAQ	WWD	Wed, Mar 10, 2021	116.65	119.08	116.29	117.80
6194	NASDAQ	WWD	Tue, Mar 9, 2021	115.29	118.52	113.75	115.75
6193	NASDAQ	WWD	Mon, Mar 8, 2021	116.60	117.50	114.23	115.24
6192	NASDAQ	WWD	Fri, Mar 5, 2021	117.57	117.57	111.21	115.23
6191	NASDAQ	WWD	Thu, Mar 4, 2021	116.35	118.00	112.47	115.53
6190	NASDAQ	WWD	Wed, Mar 3, 2021	118.12	120.01	116.39	116.42
6189	NASDAQ	WWD	Tue, Mar 2, 2021	118.99	118.99	116.90	117.21
6188	NASDAQ	WWD	Mon, Mar 1, 2021	117.07	120.37	116.03	119.18
6187	NASDAQ	WWD	Fri, Feb 26, 2021	116.51	116.89	113.75	114.22
6186	NASDAQ	WWD	Thu, Feb 25, 2021	122.18	122.54	116.75	117.05
6185	NASDAQ	WWD	Wed, Feb 24, 2021	119.66	123.24	119.66	121.85
6184	NASDAQ	WWD	Tue, Feb 23, 2021	117.41	119.69	116.50	119.44
6183	NASDAQ	WWD	Mon, Feb 22, 2021	114.73	119.47	114.39	118.96
6182	NASDAQ	WWD	Fri, Feb 19, 2021	113.61	116.09	112.84	115.82
6181	NASDAQ	WWD	Thu, Feb 18, 2021	113.28	113.85	111.42	112.63
6180	NASDAQ	WWD	Wed, Feb 17, 2021	113.35	114.51	111.91	114.00
6179	NASDAQ	WWD	Tue, Feb 16, 2021	116.55	117.24	114.27	114.68
6178	NASDAQ	WWD	Fri, Feb 12, 2021	116.34	118.30	115.22	116.08
6177	NASDAQ	WWD	Thu, Feb 11, 2021	115.97	116.96	114.01	116.00
6176	NASDAQ	WWD	Wed, Feb 10, 2021	115.37	116.27	113.90	115.33
6175	NASDAQ	WWD	Tue, Feb 9, 2021	116.64	116.78	113.62	115.47
6174	NASDAQ	WWD	Mon, Feb 8, 2021	117.25	119.45	116.24	116.64
6173	NASDAQ	WWD	Fri, Feb 5, 2021	119.05	119.51	116.37	116.66
6172	NASDAQ	WWD	Thu, Feb 4, 2021	116.45	118.72	115.07	117.06
6171	NASDAQ	WWD	Wed, Feb 3, 2021	117.10	118.43	115.07	115.35
6170	NASDAQ	WWD	Tue, Feb 2, 2021	118.99	121.25	114.00	118.07
6169	NASDAQ	WWD	Mon, Feb 1, 2021	113.38	115.41	112.28	115.18
6168	NASDAQ	WWD	Fri, Jan 29, 2021	114.63	115.38	111.75	111.95
6167	NASDAQ	WWD	Thu, Jan 28, 2021	112.83	116.23	110.51	115.20
6166	NASDAQ	WWD	Wed, Jan 27, 2021	113.81	114.75	110.19	110.70
6165	NASDAQ	WWD	Tue, Jan 26, 2021	120.55	121.02	116.94	117.04
6164	NASDAQ	WWD	Mon, Jan 25, 2021	121.11	121.43	117.20	119.03
6163	NASDAQ	WWD	Fri, Jan 22, 2021	120.61	123.83	120.15	122.02
6162	NASDAQ	WWD	Thu, Jan 21, 2021	125.34	125.34	121.85	122.35
6161	NASDAQ	WWD	Wed, Jan 20, 2021	125.00	125.44	123.58	125.04
6160	NASDAQ	WWD	Tue, Jan 19, 2021	123.89	125.73	123.75	123.98
6159	NASDAQ	WWD	Fri, Jan 15, 2021	123.65	125.34	121.62	122.77
6158	NASDAQ	WWD	Thu, Jan 14, 2021	125.67	127.05	124.51	125.85
6157	NASDAQ	WWD	Wed, Jan 13, 2021	125.84	126.70	122.87	124.33
6156	NASDAQ	WWD	Tue, Jan 12, 2021	125.02	126.95	124.11	126.64
6155	NASDAQ	WWD	Mon, Jan 11, 2021	124.88	126.79	123.02	125.24
6154	NASDAQ	WWD	Fri, Jan 8, 2021	125.29	125.38	122.39	125.00
6153	NASDAQ	WWD	Thu, Jan 7, 2021	127.43	127.68	124.39	124.85
6152	NASDAQ	WWD	Wed, Jan 6, 2021	122.71	127.91	122.06	127.12
6151	NASDAQ	WWD	Tue, Jan 5, 2021	119.34	122.71	119.34	121.15
6150	NASDAQ	WWD	Mon, Jan 4, 2021	121.89	122.25	117.86	118.87
6149	NASDAQ	WWD	Thu, Dec 31, 2020	121.94	123.19	119.56	121.53
6148	NASDAQ	WWD	Wed, Dec 30, 2020	120.14	123.57	118.21	121.78
6147	NASDAQ	WWD	Tue, Dec 29, 2020	121.70	121.70	119.34	121.01
6146	NASDAQ	WWD	Mon, Dec 28, 2020	122.45	122.93	120.67	120.80
6145	NASDAQ	WWD	Thu, Dec 24, 2020	121.48	122.38	118.14	121.00
6144	NASDAQ	WWD	Wed, Dec 23, 2020	119.46	122.91	119.46	121.48
6143	NASDAQ	WWD	Tue, Dec 22, 2020	119.06	120.76	117.14	119.27
6142	NASDAQ	WWD	Mon, Dec 21, 2020	115.43	118.38	114.93	118.00
6141	NASDAQ	WWD	Fri, Dec 18, 2020	117.72	119.16	116.59	118.94
6140	NASDAQ	WWD	Thu, Dec 17, 2020	116.11	118.26	114.51	117.99
6139	NASDAQ	WWD	Wed, Dec 16, 2020	119.07	119.07	115.27	116.16
6138	NASDAQ	WWD	Tue, Dec 15, 2020	118.29	119.03	115.26	118.77
6137	NASDAQ	WWD	Mon, Dec 14, 2020	119.81	119.90	116.53	116.81
6136	NASDAQ	WWD	Fri, Dec 11, 2020	116.75	118.60	115.81	118.23
6135	NASDAQ	WWD	Thu, Dec 10, 2020	115.07	118.34	115.07	118.15
6134	NASDAQ	WWD	Wed, Dec 9, 2020	118.43	119.34	116.44	116.79
6133	NASDAQ	WWD	Tue, Dec 8, 2020	115.92	118.52	115.03	117.13
6132	NASDAQ	WWD	Mon, Dec 7, 2020	116.88	117.78	114.01	116.45
6131	NASDAQ	WWD	Fri, Dec 4, 2020	112.37	118.56	112.37	117.88
6130	NASDAQ	WWD	Thu, Dec 3, 2020	115.41	118.29	113.93	116.73
6129	NASDAQ	WWD	Wed, Dec 2, 2020	113.24	115.83	111.72	115.34
6128	NASDAQ	WWD	Tue, Dec 1, 2020	114.30	115.02	112.26	113.51
6127	NASDAQ	WWD	Mon, Nov 30, 2020	113.66	113.86	111.01	111.83
6126	NASDAQ	WWD	Fri, Nov 27, 2020	113.72	115.26	113.44	114.33
6125	NASDAQ	WWD	Wed, Nov 25, 2020	113.48	114.09	111.46	113.84
6124	NASDAQ	WWD	Tue, Nov 24, 2020	113.44	115.38	113.13	114.72
6123	NASDAQ	WWD	Mon, Nov 23, 2020	109.34	112.37	109.13	112.00
6122	NASDAQ	WWD	Fri, Nov 20, 2020	108.39	111.59	106.04	108.64
6121	NASDAQ	WWD	Thu, Nov 19, 2020	107.65	110.67	105.18	110.03
6120	NASDAQ	WWD	Wed, Nov 18, 2020	111.54	111.93	107.48	107.54
6119	NASDAQ	WWD	Tue, Nov 17, 2020	106.73	111.84	106.23	110.31
6118	NASDAQ	WWD	Mon, Nov 16, 2020	109.35	111.22	107.44	109.20
6117	NASDAQ	WWD	Fri, Nov 13, 2020	100.00	105.62	100.00	105.18
6116	NASDAQ	WWD	Thu, Nov 12, 2020	99.00	100.60	97.87	99.65
6115	NASDAQ	WWD	Wed, Nov 11, 2020	104.00	104.00	99.24	100.83
6114	NASDAQ	WWD	Tue, Nov 10, 2020	99.00	104.62	98.41	103.58
6113	NASDAQ	WWD	Mon, Nov 9, 2020	97.17	104.06	93.34	99.08
6112	NASDAQ	WWD	Fri, Nov 6, 2020	89.00	90.00	85.48	88.50
6111	NASDAQ	WWD	Thu, Nov 5, 2020	87.00	89.89	86.07	89.43
6110	NASDAQ	WWD	Wed, Nov 4, 2020	87.00	87.44	84.63	85.55
6109	NASDAQ	WWD	Tue, Nov 3, 2020	86.61	88.74	85.84	88.22
6108	NASDAQ	WWD	Mon, Nov 2, 2020	80.76	84.93	80.64	84.87
6107	NASDAQ	WWD	Fri, Oct 30, 2020	78.10	79.98	77.06	79.55
6106	NASDAQ	WWD	Thu, Oct 29, 2020	76.00	78.97	76.00	78.28
6105	NASDAQ	WWD	Wed, Oct 28, 2020	77.20	79.44	76.34	76.77
6104	NASDAQ	WWD	Tue, Oct 27, 2020	83.03	83.03	78.87	79.30
6103	NASDAQ	WWD	Mon, Oct 26, 2020	84.95	84.95	81.72	83.55
6102	NASDAQ	WWD	Fri, Oct 23, 2020	85.38	86.98	84.23	86.86
6101	NASDAQ	WWD	Thu, Oct 22, 2020	81.77	84.07	81.77	83.98
6100	NASDAQ	WWD	Wed, Oct 21, 2020	83.99	83.99	81.47	81.61
6099	NASDAQ	WWD	Tue, Oct 20, 2020	83.98	85.86	83.73	84.21
6098	NASDAQ	WWD	Mon, Oct 19, 2020	85.83	86.04	83.75	84.04
6097	NASDAQ	WWD	Fri, Oct 16, 2020	86.58	86.96	85.15	85.19
6096	NASDAQ	WWD	Thu, Oct 15, 2020	83.28	86.34	82.84	85.93
6095	NASDAQ	WWD	Wed, Oct 14, 2020	85.43	86.46	84.00	84.79
6094	NASDAQ	WWD	Tue, Oct 13, 2020	85.48	86.37	83.14	85.12
6093	NASDAQ	WWD	Mon, Oct 12, 2020	87.35	87.35	85.97	86.52
6092	NASDAQ	WWD	Fri, Oct 9, 2020	87.39	87.39	85.41	86.74
6091	NASDAQ	WWD	Thu, Oct 8, 2020	85.18	86.49	84.07	86.20
6090	NASDAQ	WWD	Wed, Oct 7, 2020	83.77	85.62	83.42	84.82
6089	NASDAQ	WWD	Tue, Oct 6, 2020	84.81	85.92	82.53	82.84
6088	NASDAQ	WWD	Mon, Oct 5, 2020	82.89	84.53	82.70	83.95
6087	NASDAQ	WWD	Fri, Oct 2, 2020	78.36	82.32	78.20	81.85
6086	NASDAQ	WWD	Thu, Oct 1, 2020	80.66	81.80	79.74	81.03
6085	NASDAQ	WWD	Wed, Sep 30, 2020	78.83	81.17	78.83	80.16
6084	NASDAQ	WWD	Tue, Sep 29, 2020	78.86	80.07	78.13	78.55
6083	NASDAQ	WWD	Mon, Sep 28, 2020	77.80	80.19	77.37	78.82
6082	NASDAQ	WWD	Fri, Sep 25, 2020	74.55	76.89	74.34	76.03
6081	NASDAQ	WWD	Thu, Sep 24, 2020	76.83	77.67	74.88	75.49
6080	NASDAQ	WWD	Wed, Sep 23, 2020	78.31	79.62	76.78	77.06
6079	NASDAQ	WWD	Tue, Sep 22, 2020	78.32	79.55	77.60	78.22
6078	NASDAQ	WWD	Mon, Sep 21, 2020	80.67	81.25	76.39	78.14
6077	NASDAQ	WWD	Fri, Sep 18, 2020	84.39	86.37	82.74	83.18
6076	NASDAQ	WWD	Thu, Sep 17, 2020	82.99	85.51	81.50	85.30
6075	NASDAQ	WWD	Wed, Sep 16, 2020	83.11	85.76	82.39	84.75
6074	NASDAQ	WWD	Tue, Sep 15, 2020	83.89	84.41	82.38	82.55
6073	NASDAQ	WWD	Mon, Sep 14, 2020	83.52	84.06	82.77	83.59
6072	NASDAQ	WWD	Fri, Sep 11, 2020	81.12	82.82	80.84	82.24
6071	NASDAQ	WWD	Thu, Sep 10, 2020	83.61	84.20	80.65	80.90
6070	NASDAQ	WWD	Wed, Sep 9, 2020	82.93	83.18	80.89	82.49
6069	NASDAQ	WWD	Tue, Sep 8, 2020	83.61	84.62	82.25	82.30
6068	NASDAQ	WWD	Fri, Sep 4, 2020	86.05	86.16	83.44	84.50
6067	NASDAQ	WWD	Thu, Sep 3, 2020	87.58	88.02	83.48	84.11
6066	NASDAQ	WWD	Wed, Sep 2, 2020	86.26	87.79	83.98	87.07
6065	NASDAQ	WWD	Tue, Sep 1, 2020	85.70	86.08	84.18	85.48
6064	NASDAQ	WWD	Mon, Aug 31, 2020	87.78	90.62	85.68	85.69
6063	NASDAQ	WWD	Fri, Aug 28, 2020	86.58	87.79	86.01	87.54
6062	NASDAQ	WWD	Thu, Aug 27, 2020	83.99	87.56	83.62	86.60
6061	NASDAQ	WWD	Wed, Aug 26, 2020	83.04	83.84	82.60	83.38
6060	NASDAQ	WWD	Tue, Aug 25, 2020	84.74	85.04	82.87	83.53
6059	NASDAQ	WWD	Mon, Aug 24, 2020	82.68	84.19	81.39	83.85
6058	NASDAQ	WWD	Fri, Aug 21, 2020	81.69	82.69	81.08	81.39
6057	NASDAQ	WWD	Thu, Aug 20, 2020	81.94	82.70	81.10	82.10
6056	NASDAQ	WWD	Wed, Aug 19, 2020	83.47	84.75	82.37	82.65
6055	NASDAQ	WWD	Tue, Aug 18, 2020	84.22	85.06	83.09	83.33
6054	NASDAQ	WWD	Mon, Aug 17, 2020	85.46	85.66	83.65	84.82
6053	NASDAQ	WWD	Fri, Aug 14, 2020	83.62	85.26	83.62	84.90
6052	NASDAQ	WWD	Thu, Aug 13, 2020	84.72	86.60	82.73	84.65
6051	NASDAQ	WWD	Wed, Aug 12, 2020	87.30	87.30	84.98	85.68
6050	NASDAQ	WWD	Tue, Aug 11, 2020	85.74	88.01	85.54	86.00
6049	NASDAQ	WWD	Mon, Aug 10, 2020	81.40	84.75	81.06	84.26
6048	NASDAQ	WWD	Fri, Aug 7, 2020	81.04	82.69	77.06	80.45
6047	NASDAQ	WWD	Thu, Aug 6, 2020	76.56	77.55	75.66	77.50
6046	NASDAQ	WWD	Wed, Aug 5, 2020	75.79	76.93	75.52	76.76
6045	NASDAQ	WWD	Tue, Aug 4, 2020	75.23	76.27	73.81	74.71
6044	NASDAQ	WWD	Mon, Aug 3, 2020	75.49	75.74	73.23	75.40
6043	NASDAQ	WWD	Fri, Jul 31, 2020	75.84	76.05	73.29	74.94
6042	NASDAQ	WWD	Thu, Jul 30, 2020	76.82	77.77	74.34	76.04
6041	NASDAQ	WWD	Wed, Jul 29, 2020	79.09	79.51	77.85	78.32
6040	NASDAQ	WWD	Tue, Jul 28, 2020	80.01	80.62	78.40	78.52
6039	NASDAQ	WWD	Mon, Jul 27, 2020	80.00	81.24	79.24	80.30
6038	NASDAQ	WWD	Fri, Jul 24, 2020	80.02	80.97	79.99	80.01
6037	NASDAQ	WWD	Thu, Jul 23, 2020	79.59	81.15	79.57	80.43
6036	NASDAQ	WWD	Wed, Jul 22, 2020	78.24	80.44	78.24	80.10
6035	NASDAQ	WWD	Tue, Jul 21, 2020	77.80	80.00	77.44	78.58
6034	NASDAQ	WWD	Mon, Jul 20, 2020	78.01	78.90	76.84	77.25
6033	NASDAQ	WWD	Fri, Jul 17, 2020	78.61	79.20	78.02	78.37
6032	NASDAQ	WWD	Thu, Jul 16, 2020	78.64	79.19	77.64	78.20
6031	NASDAQ	WWD	Wed, Jul 15, 2020	74.87	79.67	74.67	79.27
6030	NASDAQ	WWD	Tue, Jul 14, 2020	74.30	76.91	73.18	76.50
6029	NASDAQ	WWD	Mon, Jul 13, 2020	75.49	76.39	73.62	74.23
6028	NASDAQ	WWD	Fri, Jul 10, 2020	72.18	74.55	72.16	74.21
6027	NASDAQ	WWD	Thu, Jul 9, 2020	75.74	75.74	72.13	72.42
6026	NASDAQ	WWD	Wed, Jul 8, 2020	74.87	76.25	74.24	76.07
6025	NASDAQ	WWD	Tue, Jul 7, 2020	77.22	77.36	74.83	75.13
6024	NASDAQ	WWD	Mon, Jul 6, 2020	78.91	79.77	77.55	78.44
6023	NASDAQ	WWD	Thu, Jul 2, 2020	78.23	79.86	76.08	76.81
6022	NASDAQ	WWD	Wed, Jul 1, 2020	78.02	78.51	75.56	75.81
6021	NASDAQ	WWD	Tue, Jun 30, 2020	77.35	78.30	76.53	77.55
6020	NASDAQ	WWD	Mon, Jun 29, 2020	76.67	78.45	75.79	78.33
6019	NASDAQ	WWD	Fri, Jun 26, 2020	73.73	75.18	72.31	74.67
6018	NASDAQ	WWD	Thu, Jun 25, 2020	72.24	74.68	71.22	74.53
6017	NASDAQ	WWD	Wed, Jun 24, 2020	75.91	76.43	72.58	72.85
6016	NASDAQ	WWD	Tue, Jun 23, 2020	79.15	79.48	76.75	77.64
6015	NASDAQ	WWD	Mon, Jun 22, 2020	76.74	77.97	74.77	77.60
6014	NASDAQ	WWD	Fri, Jun 19, 2020	80.49	80.66	76.85	77.89
6013	NASDAQ	WWD	Thu, Jun 18, 2020	77.83	80.36	76.75	79.44
6012	NASDAQ	WWD	Wed, Jun 17, 2020	79.53	80.39	78.02	78.83
6011	NASDAQ	WWD	Tue, Jun 16, 2020	83.09	84.45	78.59	79.05
6010	NASDAQ	WWD	Mon, Jun 15, 2020	73.07	79.76	72.29	78.92
6009	NASDAQ	WWD	Fri, Jun 12, 2020	75.10	76.72	72.06	76.67
6008	NASDAQ	WWD	Thu, Jun 11, 2020	72.29	74.48	70.65	70.70
6007	NASDAQ	WWD	Wed, Jun 10, 2020	82.72	82.72	77.13	78.25
6006	NASDAQ	WWD	Tue, Jun 9, 2020	82.06	84.00	79.83	83.03
6005	NASDAQ	WWD	Mon, Jun 8, 2020	87.29	88.84	84.77	85.35
6004	NASDAQ	WWD	Fri, Jun 5, 2020	84.00	90.66	83.91	84.86
6003	NASDAQ	WWD	Thu, Jun 4, 2020	76.12	79.79	74.64	79.55
6002	NASDAQ	WWD	Wed, Jun 3, 2020	72.11	76.68	72.11	76.46
6001	NASDAQ	WWD	Tue, Jun 2, 2020	71.22	71.92	70.72	71.18
6000	NASDAQ	WWD	Mon, Jun 1, 2020	69.92	70.77	68.83	70.01
5999	NASDAQ	WWD	Fri, May 29, 2020	67.47	69.71	66.88	68.58
5998	NASDAQ	WWD	Thu, May 28, 2020	72.00	72.67	68.64	69.34
5997	NASDAQ	WWD	Wed, May 27, 2020	70.62	73.83	68.88	70.47
5996	NASDAQ	WWD	Tue, May 26, 2020	64.99	68.54	64.52	67.83
5995	NASDAQ	WWD	Fri, May 22, 2020	62.74	63.00	60.25	61.84
5994	NASDAQ	WWD	Thu, May 21, 2020	61.91	63.52	61.49	62.42
5993	NASDAQ	WWD	Wed, May 20, 2020	60.88	62.60	60.74	61.86
5992	NASDAQ	WWD	Tue, May 19, 2020	60.94	61.68	59.22	59.99
5991	NASDAQ	WWD	Mon, May 18, 2020	57.17	61.71	57.17	61.10
5990	NASDAQ	WWD	Fri, May 15, 2020	54.35	55.15	53.21	53.73
5989	NASDAQ	WWD	Thu, May 14, 2020	52.68	55.84	50.50	55.27
5988	NASDAQ	WWD	Wed, May 13, 2020	56.50	56.50	52.84	53.85
5987	NASDAQ	WWD	Tue, May 12, 2020	61.23	61.23	57.01	57.07
5986	NASDAQ	WWD	Mon, May 11, 2020	60.71	60.88	58.24	60.51
5985	NASDAQ	WWD	Fri, May 8, 2020	60.10	61.90	59.13	61.83
5984	NASDAQ	WWD	Thu, May 7, 2020	58.19	59.45	57.52	58.18
5983	NASDAQ	WWD	Wed, May 6, 2020	55.35	57.63	55.17	56.75
5982	NASDAQ	WWD	Tue, May 5, 2020	63.09	63.09	54.40	54.76
5981	NASDAQ	WWD	Mon, May 4, 2020	57.73	57.73	54.93	55.70
5980	NASDAQ	WWD	Fri, May 1, 2020	58.72	59.89	57.13	58.51
5979	NASDAQ	WWD	Thu, Apr 30, 2020	61.85	62.34	59.79	60.56
5978	NASDAQ	WWD	Wed, Apr 29, 2020	60.70	64.13	60.36	62.96
5977	NASDAQ	WWD	Tue, Apr 28, 2020	57.32	59.26	57.32	58.35
5976	NASDAQ	WWD	Mon, Apr 27, 2020	52.91	55.86	52.39	55.26
5975	NASDAQ	WWD	Fri, Apr 24, 2020	54.84	55.30	50.83	52.19
5974	NASDAQ	WWD	Thu, Apr 23, 2020	53.08	56.13	52.53	54.38
5973	NASDAQ	WWD	Wed, Apr 22, 2020	53.33	53.45	51.17	52.13
5972	NASDAQ	WWD	Tue, Apr 21, 2020	52.56	54.50	51.33	51.60
5971	NASDAQ	WWD	Mon, Apr 20, 2020	55.81	56.58	53.75	55.06
5970	NASDAQ	WWD	Fri, Apr 17, 2020	56.77	59.17	56.77	57.61
5969	NASDAQ	WWD	Thu, Apr 16, 2020	54.49	55.55	52.22	53.62
5968	NASDAQ	WWD	Wed, Apr 15, 2020	57.57	57.57	54.45	55.03
5967	NASDAQ	WWD	Tue, Apr 14, 2020	63.22	63.96	58.71	59.03
5966	NASDAQ	WWD	Mon, Apr 13, 2020	66.82	68.39	61.59	62.12
5965	NASDAQ	WWD	Thu, Apr 9, 2020	68.91	71.87	67.22	68.22
5964	NASDAQ	WWD	Wed, Apr 8, 2020	62.30	66.91	61.52	66.24
5963	NASDAQ	WWD	Tue, Apr 7, 2020	63.07	67.16	60.66	60.79
5962	NASDAQ	WWD	Mon, Apr 6, 2020	54.92	60.12	52.99	59.62
5961	NASDAQ	WWD	Fri, Apr 3, 2020	53.25	53.89	49.55	51.25
5960	NASDAQ	WWD	Thu, Apr 2, 2020	53.66	56.42	51.67	53.10
5959	NASDAQ	WWD	Wed, Apr 1, 2020	55.73	57.47	53.44	54.03
5958	NASDAQ	WWD	Tue, Mar 31, 2020	59.04	60.35	58.22	59.44
5957	NASDAQ	WWD	Mon, Mar 30, 2020	61.85	62.40	58.00	59.20
5956	NASDAQ	WWD	Fri, Mar 27, 2020	66.47	69.13	61.61	62.01
5955	NASDAQ	WWD	Thu, Mar 26, 2020	66.65	71.73	66.65	70.56
5954	NASDAQ	WWD	Wed, Mar 25, 2020	59.86	67.44	58.32	65.59
5953	NASDAQ	WWD	Tue, Mar 24, 2020	53.83	58.24	53.03	57.78
5952	NASDAQ	WWD	Mon, Mar 23, 2020	52.36	52.50	46.51	50.24
5951	NASDAQ	WWD	Fri, Mar 20, 2020	57.32	59.43	52.62	53.18
5950	NASDAQ	WWD	Thu, Mar 19, 2020	54.87	57.00	51.40	56.66
5949	NASDAQ	WWD	Wed, Mar 18, 2020	61.05	62.47	52.05	55.55
5948	NASDAQ	WWD	Tue, Mar 17, 2020	65.03	67.67	60.41	66.20
5947	NASDAQ	WWD	Mon, Mar 16, 2020	77.44	77.58	61.15	64.03
5946	NASDAQ	WWD	Fri, Mar 13, 2020	79.32	79.72	72.73	78.38
5945	NASDAQ	WWD	Thu, Mar 12, 2020	73.92	78.03	68.50	74.57
5944	NASDAQ	WWD	Wed, Mar 11, 2020	91.39	92.60	83.75	84.84
5943	NASDAQ	WWD	Tue, Mar 10, 2020	89.25	94.82	87.94	94.61
5942	NASDAQ	WWD	Mon, Mar 9, 2020	91.71	93.66	85.39	86.33
5941	NASDAQ	WWD	Fri, Mar 6, 2020	98.03	100.60	97.09	98.70
5940	NASDAQ	WWD	Thu, Mar 5, 2020	107.77	107.77	100.43	101.54
5939	NASDAQ	WWD	Wed, Mar 4, 2020	107.80	111.16	105.48	110.23
5938	NASDAQ	WWD	Tue, Mar 3, 2020	105.24	110.06	104.94	106.12
5937	NASDAQ	WWD	Mon, Mar 2, 2020	103.49	106.30	100.66	106.15
5936	NASDAQ	WWD	Fri, Feb 28, 2020	104.32	104.99	99.23	103.20
5935	NASDAQ	WWD	Thu, Feb 27, 2020	110.55	111.34	107.27	107.29
5934	NASDAQ	WWD	Wed, Feb 26, 2020	113.07	113.78	111.44	112.41
5933	NASDAQ	WWD	Tue, Feb 25, 2020	117.59	117.59	112.35	112.99
5932	NASDAQ	WWD	Mon, Feb 24, 2020	117.04	118.09	115.02	117.28
5931	NASDAQ	WWD	Fri, Feb 21, 2020	120.21	120.85	119.59	120.16
5930	NASDAQ	WWD	Thu, Feb 20, 2020	119.75	121.17	119.41	121.08
5929	NASDAQ	WWD	Wed, Feb 19, 2020	118.80	119.86	118.72	119.60
5928	NASDAQ	WWD	Tue, Feb 18, 2020	117.97	119.03	117.21	118.50
5927	NASDAQ	WWD	Fri, Feb 14, 2020	119.48	120.20	117.61	117.92
5926	NASDAQ	WWD	Thu, Feb 13, 2020	118.54	119.82	118.43	119.75
5925	NASDAQ	WWD	Wed, Feb 12, 2020	117.84	119.10	116.00	119.01
5924	NASDAQ	WWD	Tue, Feb 11, 2020	118.31	119.43	117.27	117.31
5923	NASDAQ	WWD	Mon, Feb 10, 2020	118.86	119.56	117.23	117.88
5922	NASDAQ	WWD	Fri, Feb 7, 2020	117.48	119.20	116.68	118.84
5921	NASDAQ	WWD	Thu, Feb 6, 2020	117.36	118.89	116.66	117.95
5920	NASDAQ	WWD	Wed, Feb 5, 2020	117.01	117.40	115.09	116.79
5919	NASDAQ	WWD	Tue, Feb 4, 2020	118.39	119.99	115.81	115.96
5918	NASDAQ	WWD	Mon, Feb 3, 2020	117.36	118.09	115.56	116.58
5917	NASDAQ	WWD	Fri, Jan 31, 2020	117.29	118.18	115.44	116.31
5916	NASDAQ	WWD	Thu, Jan 30, 2020	116.84	118.06	116.11	117.91
5915	NASDAQ	WWD	Wed, Jan 29, 2020	118.21	118.21	117.01	117.30
5914	NASDAQ	WWD	Tue, Jan 28, 2020	116.20	118.87	116.00	117.29
5913	NASDAQ	WWD	Mon, Jan 27, 2020	117.85	119.41	117.39	118.44
5912	NASDAQ	WWD	Fri, Jan 24, 2020	120.25	120.79	118.36	119.40
5911	NASDAQ	WWD	Thu, Jan 23, 2020	119.86	120.56	118.67	120.01
5910	NASDAQ	WWD	Wed, Jan 22, 2020	124.67	124.67	119.55	119.89
5909	NASDAQ	WWD	Tue, Jan 21, 2020	125.07	125.99	122.42	123.70
5908	NASDAQ	WWD	Fri, Jan 17, 2020	125.64	125.85	124.47	125.30
5907	NASDAQ	WWD	Thu, Jan 16, 2020	124.62	125.98	123.38	125.86
5906	NASDAQ	WWD	Wed, Jan 15, 2020	125.11	125.33	122.85	123.86
5905	NASDAQ	WWD	Tue, Jan 14, 2020	127.84	127.84	124.12	125.27
5904	NASDAQ	WWD	Mon, Jan 13, 2020	125.10	129.06	125.05	127.84
5903	NASDAQ	WWD	Fri, Jan 10, 2020	122.70	122.95	121.77	121.96
5902	NASDAQ	WWD	Thu, Jan 9, 2020	121.62	122.99	121.30	122.22
5901	NASDAQ	WWD	Wed, Jan 8, 2020	123.28	123.28	120.75	121.26
5900	NASDAQ	WWD	Tue, Jan 7, 2020	119.44	123.69	118.95	123.17
5899	NASDAQ	WWD	Mon, Jan 6, 2020	118.80	119.88	117.79	119.81
5898	NASDAQ	WWD	Fri, Jan 3, 2020	119.30	119.88	117.29	119.61
5897	NASDAQ	WWD	Thu, Jan 2, 2020	119.32	120.76	118.82	120.72
5896	NASDAQ	WWD	Tue, Dec 31, 2019	117.69	118.99	117.67	118.44
5895	NASDAQ	WWD	Mon, Dec 30, 2019	118.13	119.07	117.81	118.21
5894	NASDAQ	WWD	Fri, Dec 27, 2019	118.48	119.33	117.95	118.43
5893	NASDAQ	WWD	Thu, Dec 26, 2019	119.16	119.99	118.05	118.65
5892	NASDAQ	WWD	Tue, Dec 24, 2019	119.28	119.49	118.59	118.94
5891	NASDAQ	WWD	Mon, Dec 23, 2019	119.39	119.82	118.28	119.45
5890	NASDAQ	WWD	Fri, Dec 20, 2019	119.27	119.75	117.98	119.22
5889	NASDAQ	WWD	Thu, Dec 19, 2019	118.00	118.67	117.31	118.40
5888	NASDAQ	WWD	Wed, Dec 18, 2019	119.55	119.72	117.67	118.20
5887	NASDAQ	WWD	Tue, Dec 17, 2019	121.50	122.41	119.71	119.90
5886	NASDAQ	WWD	Mon, Dec 16, 2019	124.44	124.71	122.30	122.50
5885	NASDAQ	WWD	Fri, Dec 13, 2019	123.07	124.67	122.96	124.48
5884	NASDAQ	WWD	Thu, Dec 12, 2019	122.87	124.78	122.37	124.11
5883	NASDAQ	WWD	Wed, Dec 11, 2019	121.66	123.84	121.33	123.70
5882	NASDAQ	WWD	Tue, Dec 10, 2019	121.00	122.47	120.82	121.80
5881	NASDAQ	WWD	Mon, Dec 9, 2019	120.93	122.71	120.93	121.86
5880	NASDAQ	WWD	Fri, Dec 6, 2019	120.07	122.30	120.00	122.20
5879	NASDAQ	WWD	Thu, Dec 5, 2019	118.85	120.06	118.85	119.71
5878	NASDAQ	WWD	Wed, Dec 4, 2019	116.73	120.07	116.73	118.89
5877	NASDAQ	WWD	Tue, Dec 3, 2019	114.74	115.66	114.10	114.97
5876	NASDAQ	WWD	Mon, Dec 2, 2019	116.33	117.14	115.52	115.72
5875	NASDAQ	WWD	Fri, Nov 29, 2019	118.19	118.56	116.62	116.79
5874	NASDAQ	WWD	Wed, Nov 27, 2019	118.01	119.95	117.77	119.00
5873	NASDAQ	WWD	Tue, Nov 26, 2019	114.14	118.34	113.81	118.29
5872	NASDAQ	WWD	Mon, Nov 25, 2019	112.50	114.91	111.36	114.54
5871	NASDAQ	WWD	Fri, Nov 22, 2019	111.59	112.42	111.25	112.00
5870	NASDAQ	WWD	Thu, Nov 21, 2019	111.18	112.90	111.18	111.49
5869	NASDAQ	WWD	Wed, Nov 20, 2019	114.49	114.96	111.02	111.38
5868	NASDAQ	WWD	Tue, Nov 19, 2019	107.50	116.25	106.85	115.68
5867	NASDAQ	WWD	Mon, Nov 18, 2019	114.00	115.05	113.48	113.60
5866	NASDAQ	WWD	Fri, Nov 15, 2019	114.01	115.36	114.01	114.74
5865	NASDAQ	WWD	Thu, Nov 14, 2019	113.23	114.33	112.49	113.92
5864	NASDAQ	WWD	Wed, Nov 13, 2019	111.70	113.73	111.22	113.60
5863	NASDAQ	WWD	Tue, Nov 12, 2019	111.08	112.79	110.07	112.45
5862	NASDAQ	WWD	Mon, Nov 11, 2019	110.54	111.35	110.28	110.82
5861	NASDAQ	WWD	Fri, Nov 8, 2019	108.98	111.34	108.42	111.23
5860	NASDAQ	WWD	Thu, Nov 7, 2019	111.70	112.49	108.94	109.18
5859	NASDAQ	WWD	Wed, Nov 6, 2019	109.03	111.08	108.31	110.85
5858	NASDAQ	WWD	Tue, Nov 5, 2019	109.90	110.11	108.44	109.13
5857	NASDAQ	WWD	Mon, Nov 4, 2019	109.50	110.38	108.80	109.77
5856	NASDAQ	WWD	Fri, Nov 1, 2019	107.32	109.02	107.32	108.98
5855	NASDAQ	WWD	Thu, Oct 31, 2019	107.45	107.45	105.58	106.66
5854	NASDAQ	WWD	Wed, Oct 30, 2019	108.44	108.78	106.78	107.63
5853	NASDAQ	WWD	Tue, Oct 29, 2019	107.64	109.13	107.56	108.63
5852	NASDAQ	WWD	Mon, Oct 28, 2019	108.03	109.35	107.83	107.85
5851	NASDAQ	WWD	Fri, Oct 25, 2019	107.90	108.54	107.45	107.59
5850	NASDAQ	WWD	Thu, Oct 24, 2019	106.76	108.05	105.65	107.88
5849	NASDAQ	WWD	Wed, Oct 23, 2019	106.77	107.66	105.26	106.64
5848	NASDAQ	WWD	Tue, Oct 22, 2019	106.19	107.56	105.63	106.60
5847	NASDAQ	WWD	Mon, Oct 21, 2019	108.06	108.71	105.89	106.20
5846	NASDAQ	WWD	Fri, Oct 18, 2019	107.63	108.32	106.69	107.17
5845	NASDAQ	WWD	Thu, Oct 17, 2019	106.95	108.38	106.88	107.93
5844	NASDAQ	WWD	Wed, Oct 16, 2019	106.98	107.16	105.09	106.21
5843	NASDAQ	WWD	Tue, Oct 15, 2019	106.23	108.02	105.03	106.88
5842	NASDAQ	WWD	Mon, Oct 14, 2019	106.70	106.88	105.44	105.89
5841	NASDAQ	WWD	Fri, Oct 11, 2019	106.41	108.60	106.41	107.25
5840	NASDAQ	WWD	Thu, Oct 10, 2019	105.15	106.03	104.73	105.21
5839	NASDAQ	WWD	Wed, Oct 9, 2019	105.08	105.36	104.40	104.86
5838	NASDAQ	WWD	Tue, Oct 8, 2019	105.10	105.90	103.84	104.11
5837	NASDAQ	WWD	Mon, Oct 7, 2019	106.59	106.83	105.75	106.04
5836	NASDAQ	WWD	Fri, Oct 4, 2019	105.62	106.95	105.62	106.56
5835	NASDAQ	WWD	Thu, Oct 3, 2019	104.06	105.95	103.17	105.80
5834	NASDAQ	WWD	Wed, Oct 2, 2019	104.15	104.70	102.41	103.99
5833	NASDAQ	WWD	Tue, Oct 1, 2019	107.95	108.89	103.30	104.77
5832	NASDAQ	WWD	Mon, Sep 30, 2019	107.56	108.21	106.88	107.83
5831	NASDAQ	WWD	Fri, Sep 27, 2019	110.53	110.69	107.29	107.73
5830	NASDAQ	WWD	Thu, Sep 26, 2019	110.46	111.08	109.74	110.07
5829	NASDAQ	WWD	Wed, Sep 25, 2019	107.11	111.45	106.47	110.52
5828	NASDAQ	WWD	Tue, Sep 24, 2019	109.01	109.65	106.75	107.51
5827	NASDAQ	WWD	Mon, Sep 23, 2019	107.17	109.66	106.37	109.31
5826	NASDAQ	WWD	Fri, Sep 20, 2019	109.40	109.87	107.74	107.85
5825	NASDAQ	WWD	Thu, Sep 19, 2019	108.40	109.96	108.40	109.05
5824	NASDAQ	WWD	Wed, Sep 18, 2019	108.68	109.70	107.17	108.65
5823	NASDAQ	WWD	Tue, Sep 17, 2019	107.01	109.60	106.60	109.05
5822	NASDAQ	WWD	Mon, Sep 16, 2019	107.14	108.19	107.06	107.52
5821	NASDAQ	WWD	Fri, Sep 13, 2019	108.14	108.75	107.09	107.58
5820	NASDAQ	WWD	Thu, Sep 12, 2019	108.83	108.83	107.30	107.80
5819	NASDAQ	WWD	Wed, Sep 11, 2019	107.10	108.48	105.69	108.42
5818	NASDAQ	WWD	Tue, Sep 10, 2019	106.38	107.06	104.10	106.94
5817	NASDAQ	WWD	Mon, Sep 9, 2019	108.42	108.42	105.54	106.83
5816	NASDAQ	WWD	Fri, Sep 6, 2019	108.35	109.08	107.63	107.75
5815	NASDAQ	WWD	Thu, Sep 5, 2019	107.10	109.35	107.10	108.39
5814	NASDAQ	WWD	Wed, Sep 4, 2019	105.98	106.91	105.57	106.63
5813	NASDAQ	WWD	Tue, Sep 3, 2019	106.72	107.10	104.04	104.95
5812	NASDAQ	WWD	Fri, Aug 30, 2019	107.51	108.45	106.69	107.85
5811	NASDAQ	WWD	Thu, Aug 29, 2019	105.81	107.35	105.74	106.95
5810	NASDAQ	WWD	Wed, Aug 28, 2019	103.53	105.31	103.30	104.80
5809	NASDAQ	WWD	Tue, Aug 27, 2019	104.64	104.96	103.67	104.00
5808	NASDAQ	WWD	Mon, Aug 26, 2019	104.27	105.00	102.83	104.00
5807	NASDAQ	WWD	Fri, Aug 23, 2019	105.36	106.27	102.81	103.13
5806	NASDAQ	WWD	Thu, Aug 22, 2019	105.82	106.40	104.85	105.93
5805	NASDAQ	WWD	Wed, Aug 21, 2019	106.00	106.00	104.72	105.47
5804	NASDAQ	WWD	Tue, Aug 20, 2019	106.02	106.02	104.83	104.97
5803	NASDAQ	WWD	Mon, Aug 19, 2019	107.47	107.80	106.10	106.42
5802	NASDAQ	WWD	Fri, Aug 16, 2019	105.01	112.23	105.01	106.44
5801	NASDAQ	WWD	Thu, Aug 15, 2019	104.28	105.27	103.51	104.39
5800	NASDAQ	WWD	Wed, Aug 14, 2019	107.06	107.45	104.01	104.12
5799	NASDAQ	WWD	Tue, Aug 13, 2019	106.60	109.52	106.17	108.40
5798	NASDAQ	WWD	Mon, Aug 12, 2019	107.74	109.32	106.71	106.77
5797	NASDAQ	WWD	Fri, Aug 9, 2019	107.98	108.98	106.96	108.22
5796	NASDAQ	WWD	Thu, Aug 8, 2019	107.18	108.72	105.89	108.24
5795	NASDAQ	WWD	Wed, Aug 7, 2019	104.04	107.04	103.33	106.40
5794	NASDAQ	WWD	Tue, Aug 6, 2019	105.00	108.00	102.40	105.15
5793	NASDAQ	WWD	Mon, Aug 5, 2019	107.60	107.90	104.43	106.94
5792	NASDAQ	WWD	Fri, Aug 2, 2019	111.33	111.33	107.81	109.84
5791	NASDAQ	WWD	Thu, Aug 1, 2019	112.00	113.84	111.05	111.86
5790	NASDAQ	WWD	Wed, Jul 31, 2019	114.40	115.10	111.15	112.04
5789	NASDAQ	WWD	Tue, Jul 30, 2019	114.05	114.82	113.10	114.81
5788	NASDAQ	WWD	Mon, Jul 29, 2019	115.83	116.19	114.37	114.59
5787	NASDAQ	WWD	Fri, Jul 26, 2019	116.28	116.43	115.28	115.78
5786	NASDAQ	WWD	Thu, Jul 25, 2019	117.15	117.73	116.27	116.37
5785	NASDAQ	WWD	Wed, Jul 24, 2019	118.08	118.80	117.19	117.29
5784	NASDAQ	WWD	Tue, Jul 23, 2019	116.74	119.20	115.75	119.13
5783	NASDAQ	WWD	Mon, Jul 22, 2019	116.21	117.39	115.29	115.81
5782	NASDAQ	WWD	Fri, Jul 19, 2019	115.45	117.14	115.45	115.87
5781	NASDAQ	WWD	Thu, Jul 18, 2019	115.61	116.30	114.32	115.22
5780	NASDAQ	WWD	Wed, Jul 17, 2019	116.92	118.13	115.59	115.64
5779	NASDAQ	WWD	Tue, Jul 16, 2019	116.17	117.37	116.17	116.78
5778	NASDAQ	WWD	Mon, Jul 15, 2019	116.41	117.73	115.14	116.11
5777	NASDAQ	WWD	Fri, Jul 12, 2019	114.01	116.00	114.01	115.89
5776	NASDAQ	WWD	Thu, Jul 11, 2019	112.92	113.74	111.90	113.64
5775	NASDAQ	WWD	Wed, Jul 10, 2019	114.38	115.00	112.78	112.86
5774	NASDAQ	WWD	Tue, Jul 9, 2019	113.50	114.13	113.11	113.80
5773	NASDAQ	WWD	Mon, Jul 8, 2019	115.58	115.97	113.62	114.13
5772	NASDAQ	WWD	Fri, Jul 5, 2019	114.11	115.50	113.09	115.17
5771	NASDAQ	WWD	Wed, Jul 3, 2019	114.30	115.41	113.71	114.88
5770	NASDAQ	WWD	Tue, Jul 2, 2019	114.56	114.89	112.85	113.86
5769	NASDAQ	WWD	Mon, Jul 1, 2019	114.83	115.51	113.38	114.59
5768	NASDAQ	WWD	Fri, Jun 28, 2019	113.06	114.47	112.43	113.16
5767	NASDAQ	WWD	Thu, Jun 27, 2019	111.92	113.21	111.80	113.08
5766	NASDAQ	WWD	Wed, Jun 26, 2019	111.94	113.57	110.69	111.64
5765	NASDAQ	WWD	Tue, Jun 25, 2019	112.80	114.20	111.12	111.19
5764	NASDAQ	WWD	Mon, Jun 24, 2019	112.45	113.86	112.04	112.42
5763	NASDAQ	WWD	Fri, Jun 21, 2019	114.02	114.80	112.16	112.24
5762	NASDAQ	WWD	Thu, Jun 20, 2019	112.96	115.07	112.40	114.48
5761	NASDAQ	WWD	Wed, Jun 19, 2019	112.26	112.40	110.79	111.88
5760	NASDAQ	WWD	Tue, Jun 18, 2019	112.02	113.30	111.61	112.11
5759	NASDAQ	WWD	Mon, Jun 17, 2019	111.71	112.07	110.53	111.12
5758	NASDAQ	WWD	Fri, Jun 14, 2019	112.50	114.12	111.71	111.74
5757	NASDAQ	WWD	Thu, Jun 13, 2019	115.00	115.81	113.63	115.41
5756	NASDAQ	WWD	Wed, Jun 12, 2019	114.48	114.78	113.87	114.62
5755	NASDAQ	WWD	Tue, Jun 11, 2019	114.61	116.46	113.14	114.04
5754	NASDAQ	WWD	Mon, Jun 10, 2019	111.23	114.13	111.22	113.63
5753	NASDAQ	WWD	Fri, Jun 7, 2019	113.93	115.75	112.92	113.60
5752	NASDAQ	WWD	Thu, Jun 6, 2019	113.38	114.64	112.95	114.32
5751	NASDAQ	WWD	Wed, Jun 5, 2019	112.00	114.00	111.26	113.86
5750	NASDAQ	WWD	Tue, Jun 4, 2019	111.62	112.23	110.54	111.80
5749	NASDAQ	WWD	Mon, Jun 3, 2019	108.99	112.71	108.80	110.82
5748	NASDAQ	WWD	Fri, May 31, 2019	107.37	109.47	105.60	108.92
5747	NASDAQ	WWD	Thu, May 30, 2019	109.24	110.26	108.18	108.87
5746	NASDAQ	WWD	Wed, May 29, 2019	109.35	109.73	107.93	108.76
5745	NASDAQ	WWD	Tue, May 28, 2019	110.98	111.64	109.48	109.60
5744	NASDAQ	WWD	Fri, May 24, 2019	111.27	112.74	110.30	110.60
5743	NASDAQ	WWD	Thu, May 23, 2019	112.82	112.83	109.88	110.65
5742	NASDAQ	WWD	Wed, May 22, 2019	112.52	113.98	112.02	113.50
5741	NASDAQ	WWD	Tue, May 21, 2019	110.64	112.96	109.83	112.61
5740	NASDAQ	WWD	Mon, May 20, 2019	107.87	110.07	107.59	109.85
5739	NASDAQ	WWD	Fri, May 17, 2019	109.92	111.34	108.45	108.55
5738	NASDAQ	WWD	Thu, May 16, 2019	109.93	111.82	109.64	111.08
5737	NASDAQ	WWD	Wed, May 15, 2019	107.87	109.88	107.25	109.42
5736	NASDAQ	WWD	Tue, May 14, 2019	107.77	109.51	107.55	108.84
5735	NASDAQ	WWD	Mon, May 13, 2019	107.06	108.53	105.31	107.62
5734	NASDAQ	WWD	Fri, May 10, 2019	108.80	109.81	107.36	109.54
5733	NASDAQ	WWD	Thu, May 9, 2019	107.48	109.14	106.58	108.97
5732	NASDAQ	WWD	Wed, May 8, 2019	109.29	109.73	108.20	108.25
5731	NASDAQ	WWD	Tue, May 7, 2019	110.52	111.29	108.35	109.12
5730	NASDAQ	WWD	Mon, May 6, 2019	110.01	111.97	110.00	111.50
5729	NASDAQ	WWD	Fri, May 3, 2019	108.89	112.38	108.89	112.34
5728	NASDAQ	WWD	Thu, May 2, 2019	108.00	108.58	106.19	108.52
5727	NASDAQ	WWD	Wed, May 1, 2019	108.65	109.63	106.32	108.17
5726	NASDAQ	WWD	Tue, Apr 30, 2019	110.61	114.55	107.79	108.90
5725	NASDAQ	WWD	Mon, Apr 29, 2019	102.50	104.67	102.00	102.92
5724	NASDAQ	WWD	Fri, Apr 26, 2019	100.89	102.89	100.35	102.73
5723	NASDAQ	WWD	Thu, Apr 25, 2019	103.66	103.66	100.08	100.93
5722	NASDAQ	WWD	Wed, Apr 24, 2019	104.34	105.21	103.63	104.49
5721	NASDAQ	WWD	Tue, Apr 23, 2019	101.56	104.47	101.28	104.37
5720	NASDAQ	WWD	Mon, Apr 22, 2019	100.60	101.51	99.52	101.35
5719	NASDAQ	WWD	Thu, Apr 18, 2019	96.19	101.24	96.15	101.08
5718	NASDAQ	WWD	Wed, Apr 17, 2019	96.50	96.73	95.74	95.92
5717	NASDAQ	WWD	Tue, Apr 16, 2019	95.65	96.59	95.65	96.54
5716	NASDAQ	WWD	Mon, Apr 15, 2019	96.75	97.00	95.45	95.62
5715	NASDAQ	WWD	Fri, Apr 12, 2019	96.25	97.03	95.13	96.75
5714	NASDAQ	WWD	Thu, Apr 11, 2019	95.38	96.26	95.23	95.38
5713	NASDAQ	WWD	Wed, Apr 10, 2019	95.05	95.58	94.36	95.24
5712	NASDAQ	WWD	Tue, Apr 9, 2019	96.31	96.31	94.41	94.59
5711	NASDAQ	WWD	Mon, Apr 8, 2019	97.15	97.15	95.88	96.59
5710	NASDAQ	WWD	Fri, Apr 5, 2019	96.77	97.65	96.70	97.56
5709	NASDAQ	WWD	Thu, Apr 4, 2019	96.22	96.86	95.97	96.53
5708	NASDAQ	WWD	Wed, Apr 3, 2019	96.50	96.90	95.71	96.03
5707	NASDAQ	WWD	Tue, Apr 2, 2019	96.48	96.98	95.30	95.92
5706	NASDAQ	WWD	Mon, Apr 1, 2019	95.72	96.29	95.40	96.08
5705	NASDAQ	WWD	Fri, Mar 29, 2019	95.00	95.39	93.72	94.89
5704	NASDAQ	WWD	Thu, Mar 28, 2019	93.77	95.95	93.12	94.40
5703	NASDAQ	WWD	Wed, Mar 27, 2019	94.30	94.96	93.15	93.38
5702	NASDAQ	WWD	Tue, Mar 26, 2019	94.36	95.00	93.63	94.26
5701	NASDAQ	WWD	Mon, Mar 25, 2019	93.05	94.22	92.66	93.58
5700	NASDAQ	WWD	Fri, Mar 22, 2019	96.49	97.30	93.07	93.16
5699	NASDAQ	WWD	Thu, Mar 21, 2019	95.81	97.63	95.81	97.17
5698	NASDAQ	WWD	Wed, Mar 20, 2019	96.00	97.00	95.03	95.93
5697	NASDAQ	WWD	Tue, Mar 19, 2019	96.64	97.27	95.83	96.18
5696	NASDAQ	WWD	Mon, Mar 18, 2019	95.15	96.28	94.74	96.10
5695	NASDAQ	WWD	Fri, Mar 15, 2019	95.25	96.42	94.89	95.11
5694	NASDAQ	WWD	Thu, Mar 14, 2019	94.05	95.78	94.00	95.25
5693	NASDAQ	WWD	Wed, Mar 13, 2019	93.92	96.22	91.51	94.40
5692	NASDAQ	WWD	Tue, Mar 12, 2019	93.83	94.13	92.98	93.39
5691	NASDAQ	WWD	Mon, Mar 11, 2019	92.90	94.09	90.51	93.83
5690	NASDAQ	WWD	Fri, Mar 8, 2019	92.67	94.05	92.25	93.88
5689	NASDAQ	WWD	Thu, Mar 7, 2019	94.04	94.37	92.68	93.39
5688	NASDAQ	WWD	Wed, Mar 6, 2019	95.09	95.52	94.34	94.44
5687	NASDAQ	WWD	Tue, Mar 5, 2019	95.09	95.60	94.21	95.05
5686	NASDAQ	WWD	Mon, Mar 4, 2019	95.41	96.22	94.26	95.01
5685	NASDAQ	WWD	Fri, Mar 1, 2019	96.95	97.32	94.57	94.96
5684	NASDAQ	WWD	Thu, Feb 28, 2019	96.15	97.31	95.26	96.34
5683	NASDAQ	WWD	Wed, Feb 27, 2019	95.27	96.73	95.27	96.47
5682	NASDAQ	WWD	Tue, Feb 26, 2019	95.53	97.12	95.53	96.27
5681	NASDAQ	WWD	Mon, Feb 25, 2019	96.89	97.00	96.09	96.81
5680	NASDAQ	WWD	Fri, Feb 22, 2019	96.49	96.61	95.50	96.56
5679	NASDAQ	WWD	Thu, Feb 21, 2019	97.11	97.14	95.51	95.92
5678	NASDAQ	WWD	Wed, Feb 20, 2019	95.35	97.39	94.52	97.13
5677	NASDAQ	WWD	Tue, Feb 19, 2019	94.51	95.45	93.99	95.36
5676	NASDAQ	WWD	Fri, Feb 15, 2019	93.22	95.15	93.09	95.10
5675	NASDAQ	WWD	Thu, Feb 14, 2019	93.99	94.27	92.73	93.21
5674	NASDAQ	WWD	Wed, Feb 13, 2019	94.24	94.79	93.66	94.16
5673	NASDAQ	WWD	Tue, Feb 12, 2019	91.03	94.89	91.03	94.79
5672	NASDAQ	WWD	Mon, Feb 11, 2019	90.32	90.97	89.80	90.90
5671	NASDAQ	WWD	Fri, Feb 8, 2019	88.89	90.37	88.78	90.32
5670	NASDAQ	WWD	Thu, Feb 7, 2019	89.38	89.89	88.25	89.39
5669	NASDAQ	WWD	Wed, Feb 6, 2019	89.69	90.36	89.21	89.74
5668	NASDAQ	WWD	Tue, Feb 5, 2019	90.10	90.75	88.95	90.02
5667	NASDAQ	WWD	Mon, Feb 4, 2019	89.05	90.20	87.02	90.14
5666	NASDAQ	WWD	Fri, Feb 1, 2019	90.85	90.85	88.54	89.10
5665	NASDAQ	WWD	Thu, Jan 31, 2019	86.76	91.39	85.68	90.85
5664	NASDAQ	WWD	Wed, Jan 30, 2019	86.75	87.50	84.87	86.66
5663	NASDAQ	WWD	Tue, Jan 29, 2019	85.00	90.75	83.64	86.78
5662	NASDAQ	WWD	Mon, Jan 28, 2019	77.03	78.12	76.89	77.25
5661	NASDAQ	WWD	Fri, Jan 25, 2019	78.51	78.80	77.61	77.75
5660	NASDAQ	WWD	Thu, Jan 24, 2019	76.66	78.00	76.27	77.88
5659	NASDAQ	WWD	Wed, Jan 23, 2019	77.08	77.92	75.99	76.90
5658	NASDAQ	WWD	Tue, Jan 22, 2019	77.52	78.37	76.33	77.08
5657	NASDAQ	WWD	Fri, Jan 18, 2019	76.97	78.72	76.97	78.13
5656	NASDAQ	WWD	Thu, Jan 17, 2019	75.62	77.11	75.57	76.79
5655	NASDAQ	WWD	Wed, Jan 16, 2019	75.83	77.06	75.83	76.05
5654	NASDAQ	WWD	Tue, Jan 15, 2019	75.76	76.18	75.10	75.82
5653	NASDAQ	WWD	Mon, Jan 14, 2019	75.92	76.26	74.38	75.75
5652	NASDAQ	WWD	Fri, Jan 11, 2019	75.97	77.19	75.89	76.25
5651	NASDAQ	WWD	Thu, Jan 10, 2019	75.60	76.55	75.20	76.38
5650	NASDAQ	WWD	Wed, Jan 9, 2019	76.65	76.80	74.82	76.01
5649	NASDAQ	WWD	Tue, Jan 8, 2019	73.98	77.24	73.17	76.39
5648	NASDAQ	WWD	Mon, Jan 7, 2019	72.90	73.72	71.90	73.00
5647	NASDAQ	WWD	Fri, Jan 4, 2019	72.09	73.72	72.09	72.80
5646	NASDAQ	WWD	Thu, Jan 3, 2019	73.78	73.78	70.64	71.01
5645	NASDAQ	WWD	Wed, Jan 2, 2019	72.96	74.21	72.08	73.92
5644	NASDAQ	WWD	Mon, Dec 31, 2018	73.03	74.44	72.76	74.29
5643	NASDAQ	WWD	Fri, Dec 28, 2018	73.00	74.61	70.15	72.65
5642	NASDAQ	WWD	Thu, Dec 27, 2018	71.30	72.83	69.19	72.80
5641	NASDAQ	WWD	Wed, Dec 26, 2018	68.98	72.74	68.40	72.70
5640	NASDAQ	WWD	Mon, Dec 24, 2018	71.10	71.16	68.78	68.95
5639	NASDAQ	WWD	Fri, Dec 21, 2018	72.51	73.40	71.01	71.77
5638	NASDAQ	WWD	Thu, Dec 20, 2018	73.09	73.87	71.37	72.52
5637	NASDAQ	WWD	Wed, Dec 19, 2018	75.26	76.32	72.06	73.16
5636	NASDAQ	WWD	Tue, Dec 18, 2018	75.93	77.09	74.99	75.20
5635	NASDAQ	WWD	Mon, Dec 17, 2018	76.34	76.88	74.80	75.35
5634	NASDAQ	WWD	Fri, Dec 14, 2018	76.18	77.28	75.83	76.32
5633	NASDAQ	WWD	Thu, Dec 13, 2018	77.11	78.06	76.72	76.88
5632	NASDAQ	WWD	Wed, Dec 12, 2018	75.98	78.24	74.89	77.10
5631	NASDAQ	WWD	Tue, Dec 11, 2018	75.75	76.26	74.84	75.16
5630	NASDAQ	WWD	Mon, Dec 10, 2018	75.43	76.36	73.82	74.52
5629	NASDAQ	WWD	Fri, Dec 7, 2018	77.38	79.55	74.89	75.19
5628	NASDAQ	WWD	Thu, Dec 6, 2018	76.92	77.91	75.42	77.29
5627	NASDAQ	WWD	Tue, Dec 4, 2018	84.42	84.42	78.36	78.57
5626	NASDAQ	WWD	Mon, Dec 3, 2018	84.39	86.18	83.26	84.27
5625	NASDAQ	WWD	Fri, Nov 30, 2018	82.72	83.96	82.44	83.68
5624	NASDAQ	WWD	Thu, Nov 29, 2018	83.03	83.84	82.04	82.89
5623	NASDAQ	WWD	Wed, Nov 28, 2018	80.96	83.48	80.06	83.38
5622	NASDAQ	WWD	Tue, Nov 27, 2018	81.61	81.99	80.02	80.57
5621	NASDAQ	WWD	Mon, Nov 26, 2018	80.92	83.33	80.92	82.01
5620	NASDAQ	WWD	Fri, Nov 23, 2018	80.14	81.75	79.53	80.92
5619	NASDAQ	WWD	Wed, Nov 21, 2018	79.72	81.88	79.72	80.90
5618	NASDAQ	WWD	Tue, Nov 20, 2018	82.76	82.76	79.03	79.55
5617	NASDAQ	WWD	Mon, Nov 19, 2018	81.70	81.70	79.05	79.49
5616	NASDAQ	WWD	Fri, Nov 16, 2018	80.98	81.99	79.78	81.86
5615	NASDAQ	WWD	Thu, Nov 15, 2018	79.61	81.64	79.32	81.57
5614	NASDAQ	WWD	Wed, Nov 14, 2018	80.96	82.70	79.30	79.89
5613	NASDAQ	WWD	Tue, Nov 13, 2018	80.85	81.67	79.94	80.36
5612	NASDAQ	WWD	Mon, Nov 12, 2018	82.06	82.60	80.67	80.80
5611	NASDAQ	WWD	Fri, Nov 9, 2018	84.01	84.04	82.29	82.69
5610	NASDAQ	WWD	Thu, Nov 8, 2018	79.90	88.50	79.14	84.04
5609	NASDAQ	WWD	Wed, Nov 7, 2018	78.11	79.96	77.51	78.57
5608	NASDAQ	WWD	Tue, Nov 6, 2018	77.09	78.19	76.15	78.11
5607	NASDAQ	WWD	Mon, Nov 5, 2018	76.91	78.44	76.20	77.26
5606	NASDAQ	WWD	Fri, Nov 2, 2018	76.55	78.17	76.31	76.94
5605	NASDAQ	WWD	Thu, Nov 1, 2018	74.08	76.28	73.95	76.17
5604	NASDAQ	WWD	Wed, Oct 31, 2018	74.07	74.30	73.15	73.64
5603	NASDAQ	WWD	Tue, Oct 30, 2018	72.90	74.06	72.21	73.21
5602	NASDAQ	WWD	Mon, Oct 29, 2018	74.39	75.00	71.75	72.81
5601	NASDAQ	WWD	Fri, Oct 26, 2018	72.48	74.20	71.63	73.50
5600	NASDAQ	WWD	Thu, Oct 25, 2018	73.01	74.05	72.61	73.34
5599	NASDAQ	WWD	Wed, Oct 24, 2018	74.03	74.99	72.18	72.29
5598	NASDAQ	WWD	Tue, Oct 23, 2018	75.55	75.55	73.52	73.91
5597	NASDAQ	WWD	Mon, Oct 22, 2018	76.49	78.73	75.57	76.32
5596	NASDAQ	WWD	Fri, Oct 19, 2018	76.44	76.92	75.75	76.33
5595	NASDAQ	WWD	Thu, Oct 18, 2018	77.23	78.13	76.04	76.45
5594	NASDAQ	WWD	Wed, Oct 17, 2018	76.42	77.63	75.74	77.45
5593	NASDAQ	WWD	Tue, Oct 16, 2018	74.65	76.86	73.94	76.69
5592	NASDAQ	WWD	Mon, Oct 15, 2018	72.47	74.64	72.47	74.17
5591	NASDAQ	WWD	Fri, Oct 12, 2018	74.58	74.77	71.38	72.20
5590	NASDAQ	WWD	Thu, Oct 11, 2018	75.00	75.06	72.77	73.50
5589	NASDAQ	WWD	Wed, Oct 10, 2018	77.09	77.25	74.14	75.00
5588	NASDAQ	WWD	Tue, Oct 9, 2018	78.30	79.01	77.20	77.45
5587	NASDAQ	WWD	Mon, Oct 8, 2018	78.50	79.00	77.62	78.76
5586	NASDAQ	WWD	Fri, Oct 5, 2018	80.32	80.32	78.57	78.61
5585	NASDAQ	WWD	Thu, Oct 4, 2018	80.14	81.21	79.68	80.02
5584	NASDAQ	WWD	Wed, Oct 3, 2018	79.30	80.79	79.11	80.21
5583	NASDAQ	WWD	Tue, Oct 2, 2018	79.79	79.79	78.57	79.22
5582	NASDAQ	WWD	Mon, Oct 1, 2018	81.36	81.92	79.42	79.81
5581	NASDAQ	WWD	Fri, Sep 28, 2018	80.62	81.06	80.21	80.86
5580	NASDAQ	WWD	Thu, Sep 27, 2018	81.42	82.25	80.63	80.85
5579	NASDAQ	WWD	Wed, Sep 26, 2018	81.97	82.50	80.80	81.01
5578	NASDAQ	WWD	Tue, Sep 25, 2018	81.19	82.12	80.98	82.03
5577	NASDAQ	WWD	Mon, Sep 24, 2018	81.18	81.67	80.10	81.26
5576	NASDAQ	WWD	Fri, Sep 21, 2018	81.99	82.12	81.19	81.40
5575	NASDAQ	WWD	Thu, Sep 20, 2018	82.40	82.89	81.59	81.83
5574	NASDAQ	WWD	Wed, Sep 19, 2018	81.30	82.79	81.26	81.85
5573	NASDAQ	WWD	Tue, Sep 18, 2018	81.32	81.62	81.00	81.05
5572	NASDAQ	WWD	Mon, Sep 17, 2018	83.04	83.25	80.98	81.05
5571	NASDAQ	WWD	Fri, Sep 14, 2018	81.52	83.35	81.52	83.17
5570	NASDAQ	WWD	Thu, Sep 13, 2018	81.14	81.89	80.97	81.21
5569	NASDAQ	WWD	Wed, Sep 12, 2018	79.49	81.01	79.49	80.75
5568	NASDAQ	WWD	Tue, Sep 11, 2018	78.83	79.64	78.27	79.58
5567	NASDAQ	WWD	Mon, Sep 10, 2018	78.63	79.48	78.32	79.01
5566	NASDAQ	WWD	Fri, Sep 7, 2018	79.03	79.42	77.94	78.17
5565	NASDAQ	WWD	Thu, Sep 6, 2018	79.67	80.40	79.27	79.39
5564	NASDAQ	WWD	Wed, Sep 5, 2018	79.51	80.00	79.29	79.73
5563	NASDAQ	WWD	Tue, Sep 4, 2018	80.42	81.49	78.92	79.59
5562	NASDAQ	WWD	Fri, Aug 31, 2018	80.34	81.48	80.29	80.56
5561	NASDAQ	WWD	Thu, Aug 30, 2018	80.85	81.47	80.35	80.69
5560	NASDAQ	WWD	Wed, Aug 29, 2018	80.76	81.36	80.29	81.12
5559	NASDAQ	WWD	Tue, Aug 28, 2018	81.00	81.43	80.14	80.71
5558	NASDAQ	WWD	Mon, Aug 27, 2018	79.63	81.17	79.53	80.75
5557	NASDAQ	WWD	Fri, Aug 24, 2018	79.51	79.85	78.87	79.24
5556	NASDAQ	WWD	Thu, Aug 23, 2018	80.00	80.08	79.04	79.13
5555	NASDAQ	WWD	Wed, Aug 22, 2018	80.55	80.94	79.93	80.10
5554	NASDAQ	WWD	Tue, Aug 21, 2018	80.25	81.48	79.64	80.94
5553	NASDAQ	WWD	Mon, Aug 20, 2018	80.08	80.42	79.54	79.89
5552	NASDAQ	WWD	Fri, Aug 17, 2018	79.16	80.23	79.00	80.10
5551	NASDAQ	WWD	Thu, Aug 16, 2018	78.60	79.54	78.60	79.14
5550	NASDAQ	WWD	Wed, Aug 15, 2018	79.43	79.81	77.80	78.39
5549	NASDAQ	WWD	Tue, Aug 14, 2018	79.96	80.88	79.59	79.96
5548	NASDAQ	WWD	Mon, Aug 13, 2018	80.41	80.57	79.39	79.59
5547	NASDAQ	WWD	Fri, Aug 10, 2018	79.85	80.82	79.46	80.12
5546	NASDAQ	WWD	Thu, Aug 9, 2018	80.32	81.04	79.51	80.21
5545	NASDAQ	WWD	Wed, Aug 8, 2018	79.47	80.54	78.84	80.33
5544	NASDAQ	WWD	Tue, Aug 7, 2018	78.98	80.72	78.98	79.56
5543	NASDAQ	WWD	Mon, Aug 6, 2018	78.31	78.85	78.12	78.55
5542	NASDAQ	WWD	Fri, Aug 3, 2018	79.19	79.36	77.58	78.25
5541	NASDAQ	WWD	Thu, Aug 2, 2018	79.68	80.55	78.80	78.91
5540	NASDAQ	WWD	Wed, Aug 1, 2018	82.65	83.00	78.21	80.04
5539	NASDAQ	WWD	Tue, Jul 31, 2018	82.69	83.74	80.20	83.21
5538	NASDAQ	WWD	Mon, Jul 30, 2018	82.59	83.19	80.67	80.90
5537	NASDAQ	WWD	Fri, Jul 27, 2018	84.65	84.98	82.41	82.62
5536	NASDAQ	WWD	Thu, Jul 26, 2018	84.17	85.26	83.96	84.65
5535	NASDAQ	WWD	Wed, Jul 25, 2018	83.06	83.88	82.25	83.71
5534	NASDAQ	WWD	Tue, Jul 24, 2018	82.47	82.81	81.66	82.71
5533	NASDAQ	WWD	Mon, Jul 23, 2018	82.03	82.40	81.39	81.66
5532	NASDAQ	WWD	Fri, Jul 20, 2018	81.61	82.97	80.84	82.32
5531	NASDAQ	WWD	Thu, Jul 19, 2018	80.95	81.79	80.82	81.66
5530	NASDAQ	WWD	Wed, Jul 18, 2018	80.30	81.28	80.01	81.17
5529	NASDAQ	WWD	Tue, Jul 17, 2018	79.70	80.79	79.70	80.31
5528	NASDAQ	WWD	Mon, Jul 16, 2018	80.43	80.59	79.50	79.96
5527	NASDAQ	WWD	Fri, Jul 13, 2018	79.97	81.18	79.97	80.20
5526	NASDAQ	WWD	Thu, Jul 12, 2018	79.34	80.41	78.82	80.27
5525	NASDAQ	WWD	Wed, Jul 11, 2018	78.71	79.10	78.02	78.69
5524	NASDAQ	WWD	Tue, Jul 10, 2018	79.04	79.59	78.17	78.90
5523	NASDAQ	WWD	Mon, Jul 9, 2018	78.27	79.39	78.27	79.05
5522	NASDAQ	WWD	Fri, Jul 6, 2018	77.24	78.19	77.09	78.01
5521	NASDAQ	WWD	Thu, Jul 5, 2018	77.05	77.24	76.36	77.20
5520	NASDAQ	WWD	Tue, Jul 3, 2018	76.71	77.82	76.40	76.83
5519	NASDAQ	WWD	Mon, Jul 2, 2018	76.36	76.55	75.83	76.25
5518	NASDAQ	WWD	Fri, Jun 29, 2018	76.02	77.59	75.77	76.86
5517	NASDAQ	WWD	Thu, Jun 28, 2018	75.99	76.15	75.04	75.87
5516	NASDAQ	WWD	Wed, Jun 27, 2018	76.87	77.31	75.96	76.03
5515	NASDAQ	WWD	Tue, Jun 26, 2018	76.51	76.95	76.26	76.78
5514	NASDAQ	WWD	Mon, Jun 25, 2018	77.39	77.39	76.19	76.29
5513	NASDAQ	WWD	Fri, Jun 22, 2018	78.00	78.08	77.35	77.75
5512	NASDAQ	WWD	Thu, Jun 21, 2018	78.62	78.98	77.44	77.66
5511	NASDAQ	WWD	Wed, Jun 20, 2018	77.92	78.99	77.41	78.73
5510	NASDAQ	WWD	Tue, Jun 19, 2018	78.55	79.07	76.70	77.86
5509	NASDAQ	WWD	Mon, Jun 18, 2018	78.48	79.37	78.48	78.89
5508	NASDAQ	WWD	Fri, Jun 15, 2018	78.33	79.10	77.63	78.85
5507	NASDAQ	WWD	Thu, Jun 14, 2018	78.40	78.75	77.86	78.69
5506	NASDAQ	WWD	Wed, Jun 13, 2018	78.68	78.68	77.44	78.08
5505	NASDAQ	WWD	Tue, Jun 12, 2018	79.11	79.17	78.12	78.61
5504	NASDAQ	WWD	Mon, Jun 11, 2018	79.02	79.40	78.76	79.20
5503	NASDAQ	WWD	Fri, Jun 8, 2018	78.16	79.15	77.99	79.03
5502	NASDAQ	WWD	Thu, Jun 7, 2018	77.59	78.33	77.59	78.03
5501	NASDAQ	WWD	Wed, Jun 6, 2018	76.55	77.55	76.25	77.53
5500	NASDAQ	WWD	Tue, Jun 5, 2018	76.08	77.00	75.86	76.55
5499	NASDAQ	WWD	Mon, Jun 4, 2018	76.53	76.87	75.82	76.25
5498	NASDAQ	WWD	Fri, Jun 1, 2018	76.22	76.81	74.97	75.97
5497	NASDAQ	WWD	Thu, May 31, 2018	76.63	76.63	75.42	75.77
5496	NASDAQ	WWD	Wed, May 30, 2018	75.04	76.91	74.33	76.59
5495	NASDAQ	WWD	Tue, May 29, 2018	74.16	75.23	74.16	74.69
5494	NASDAQ	WWD	Fri, May 25, 2018	75.15	75.33	74.58	74.72
5493	NASDAQ	WWD	Thu, May 24, 2018	75.06	75.23	74.63	75.15
5492	NASDAQ	WWD	Wed, May 23, 2018	75.16	75.46	74.39	75.07
5491	NASDAQ	WWD	Tue, May 22, 2018	76.41	76.62	74.93	75.15
5490	NASDAQ	WWD	Mon, May 21, 2018	75.52	76.53	75.33	76.42
5489	NASDAQ	WWD	Fri, May 18, 2018	75.67	76.50	75.03	75.03
5488	NASDAQ	WWD	Thu, May 17, 2018	74.42	75.63	74.11	75.52
5487	NASDAQ	WWD	Wed, May 16, 2018	73.94	74.60	73.43	74.52
5486	NASDAQ	WWD	Tue, May 15, 2018	73.00	73.88	72.89	73.69
5485	NASDAQ	WWD	Mon, May 14, 2018	73.98	74.16	73.28	73.51
5484	NASDAQ	WWD	Fri, May 11, 2018	73.98	74.32	73.53	73.93
5483	NASDAQ	WWD	Thu, May 10, 2018	74.21	74.99	73.50	73.86
5482	NASDAQ	WWD	Wed, May 9, 2018	73.97	74.23	73.30	73.98
5481	NASDAQ	WWD	Tue, May 8, 2018	72.81	73.66	72.81	73.61
5480	NASDAQ	WWD	Mon, May 7, 2018	72.10	73.26	72.10	72.81
5479	NASDAQ	WWD	Fri, May 4, 2018	71.07	72.55	70.65	72.10
5478	NASDAQ	WWD	Thu, May 3, 2018	71.89	72.37	70.77	71.43
5477	NASDAQ	WWD	Wed, May 2, 2018	71.86	72.72	71.08	72.12
5476	NASDAQ	WWD	Tue, May 1, 2018	72.01	72.21	70.66	72.05
5475	NASDAQ	WWD	Mon, Apr 30, 2018	73.28	73.70	71.87	71.94
5474	NASDAQ	WWD	Fri, Apr 27, 2018	73.68	74.41	72.58	73.01
5473	NASDAQ	WWD	Thu, Apr 26, 2018	74.16	74.16	72.70	73.54
5472	NASDAQ	WWD	Wed, Apr 25, 2018	73.76	74.20	72.93	74.00
5471	NASDAQ	WWD	Tue, Apr 24, 2018	79.50	80.30	72.59	74.03
5470	NASDAQ	WWD	Mon, Apr 23, 2018	74.87	75.45	73.69	73.98
5469	NASDAQ	WWD	Fri, Apr 20, 2018	74.88	75.42	74.20	74.87
5468	NASDAQ	WWD	Thu, Apr 19, 2018	75.33	76.57	75.30	75.43
5467	NASDAQ	WWD	Wed, Apr 18, 2018	75.30	76.17	74.63	75.75
5466	NASDAQ	WWD	Tue, Apr 17, 2018	75.38	75.56	74.65	74.70
5465	NASDAQ	WWD	Mon, Apr 16, 2018	73.93	75.03	72.81	75.00
5464	NASDAQ	WWD	Fri, Apr 13, 2018	74.72	74.84	73.54	74.05
5463	NASDAQ	WWD	Thu, Apr 12, 2018	73.88	77.87	73.86	74.35
5462	NASDAQ	WWD	Wed, Apr 11, 2018	74.46	75.41	73.79	74.14
5461	NASDAQ	WWD	Tue, Apr 10, 2018	74.89	76.57	73.99	75.38
5460	NASDAQ	WWD	Mon, Apr 9, 2018	71.18	74.85	71.18	73.45
5459	NASDAQ	WWD	Fri, Apr 6, 2018	72.32	72.92	70.49	71.08
5458	NASDAQ	WWD	Thu, Apr 5, 2018	72.50	72.95	72.08	72.71
5457	NASDAQ	WWD	Wed, Apr 4, 2018	70.51	72.07	70.51	71.89
5456	NASDAQ	WWD	Tue, Apr 3, 2018	70.15	71.79	69.86	71.78
5455	NASDAQ	WWD	Mon, Apr 2, 2018	71.27	72.97	68.95	69.63
5454	NASDAQ	WWD	Thu, Mar 29, 2018	71.44	72.19	70.64	71.66
5453	NASDAQ	WWD	Wed, Mar 28, 2018	71.32	71.90	70.54	70.98
5452	NASDAQ	WWD	Tue, Mar 27, 2018	72.37	72.44	70.83	71.14
5451	NASDAQ	WWD	Mon, Mar 26, 2018	71.71	73.93	70.68	72.14
5450	NASDAQ	WWD	Fri, Mar 23, 2018	72.13	72.92	70.67	70.72
5449	NASDAQ	WWD	Thu, Mar 22, 2018	73.23	74.47	71.99	72.03
5448	NASDAQ	WWD	Wed, Mar 21, 2018	73.18	74.36	73.03	73.89
5447	NASDAQ	WWD	Tue, Mar 20, 2018	73.72	74.27	72.99	72.99
5446	NASDAQ	WWD	Mon, Mar 19, 2018	73.61	74.84	72.69	73.83
5445	NASDAQ	WWD	Fri, Mar 16, 2018	73.91	74.55	73.32	74.03
5444	NASDAQ	WWD	Thu, Mar 15, 2018	74.09	74.41	73.30	73.88
5443	NASDAQ	WWD	Wed, Mar 14, 2018	74.88	74.93	73.04	73.81
5442	NASDAQ	WWD	Tue, Mar 13, 2018	74.75	74.95	74.07	74.40
5441	NASDAQ	WWD	Mon, Mar 12, 2018	74.87	75.63	74.15	74.51
5440	NASDAQ	WWD	Fri, Mar 9, 2018	73.54	75.00	73.18	74.91
5439	NASDAQ	WWD	Thu, Mar 8, 2018	73.46	73.74	71.39	72.90
5438	NASDAQ	WWD	Wed, Mar 7, 2018	72.30	73.46	71.82	72.99
5437	NASDAQ	WWD	Tue, Mar 6, 2018	71.99	72.79	71.28	72.66
5436	NASDAQ	WWD	Mon, Mar 5, 2018	70.11	71.58	69.30	71.39
5435	NASDAQ	WWD	Fri, Mar 2, 2018	69.89	70.53	68.56	70.32
5434	NASDAQ	WWD	Thu, Mar 1, 2018	70.93	71.51	69.63	70.40
5433	NASDAQ	WWD	Wed, Feb 28, 2018	71.57	72.55	70.76	70.83
5432	NASDAQ	WWD	Tue, Feb 27, 2018	72.75	73.06	71.54	71.61
5431	NASDAQ	WWD	Mon, Feb 26, 2018	73.05	73.41	72.35	72.79
5430	NASDAQ	WWD	Fri, Feb 23, 2018	73.75	73.99	72.42	72.90
5429	NASDAQ	WWD	Thu, Feb 22, 2018	74.27	74.84	73.10	73.26
5428	NASDAQ	WWD	Wed, Feb 21, 2018	73.12	74.74	73.07	73.76
5427	NASDAQ	WWD	Tue, Feb 20, 2018	74.01	74.98	73.44	73.51
5426	NASDAQ	WWD	Fri, Feb 16, 2018	72.36	74.20	72.36	73.92
5425	NASDAQ	WWD	Thu, Feb 15, 2018	72.70	73.44	71.60	72.87
5424	NASDAQ	WWD	Wed, Feb 14, 2018	69.22	72.42	69.19	72.24
5423	NASDAQ	WWD	Tue, Feb 13, 2018	71.10	71.88	69.14	69.89
5422	NASDAQ	WWD	Mon, Feb 12, 2018	71.28	72.31	70.81	71.33
5421	NASDAQ	WWD	Fri, Feb 9, 2018	75.25	75.95	71.29	71.62
5420	NASDAQ	WWD	Thu, Feb 8, 2018	77.50	89.30	77.50	82.93
5419	NASDAQ	WWD	Wed, Feb 7, 2018	79.27	80.45	75.65	77.17
5418	NASDAQ	WWD	Tue, Feb 6, 2018	78.16	81.08	76.14	78.96
5417	NASDAQ	WWD	Mon, Feb 5, 2018	80.76	83.18	78.31	78.36
5416	NASDAQ	WWD	Fri, Feb 2, 2018	80.56	83.71	79.56	81.77
5415	NASDAQ	WWD	Thu, Feb 1, 2018	76.90	81.85	76.90	81.34
5414	NASDAQ	WWD	Wed, Jan 31, 2018	74.63	78.89	73.35	77.52
5413	NASDAQ	WWD	Tue, Jan 30, 2018	74.59	75.09	73.24	74.05
5412	NASDAQ	WWD	Mon, Jan 29, 2018	75.80	76.98	75.02	75.05
5411	NASDAQ	WWD	Fri, Jan 26, 2018	74.24	76.34	73.21	75.95
5410	NASDAQ	WWD	Thu, Jan 25, 2018	74.61	74.69	72.13	73.61
5409	NASDAQ	WWD	Wed, Jan 24, 2018	75.44	75.45	72.23	74.27
5408	NASDAQ	WWD	Tue, Jan 23, 2018	79.00	80.44	74.34	74.91
5407	NASDAQ	WWD	Mon, Jan 22, 2018	80.04	81.05	79.75	81.02
5406	NASDAQ	WWD	Fri, Jan 19, 2018	79.18	80.55	78.92	80.50
5405	NASDAQ	WWD	Thu, Jan 18, 2018	80.28	80.73	79.14	79.33
5404	NASDAQ	WWD	Wed, Jan 17, 2018	81.12	81.39	79.80	80.15
5403	NASDAQ	WWD	Tue, Jan 16, 2018	83.47	83.92	80.74	80.79
5402	NASDAQ	WWD	Fri, Jan 12, 2018	82.73	84.23	82.66	83.41
5401	NASDAQ	WWD	Thu, Jan 11, 2018	80.28	82.66	80.28	82.65
5400	NASDAQ	WWD	Wed, Jan 10, 2018	79.03	80.13	78.72	79.99
5399	NASDAQ	WWD	Tue, Jan 9, 2018	80.26	80.37	78.67	79.18
5398	NASDAQ	WWD	Mon, Jan 8, 2018	79.61	80.90	79.57	80.30
5397	NASDAQ	WWD	Fri, Jan 5, 2018	79.42	79.86	79.07	79.70
5396	NASDAQ	WWD	Thu, Jan 4, 2018	77.80	79.16	77.49	78.93
5395	NASDAQ	WWD	Wed, Jan 3, 2018	76.91	77.82	76.80	77.56
5394	NASDAQ	WWD	Tue, Jan 2, 2018	76.45	76.96	75.84	76.92
5393	NASDAQ	WWD	Fri, Dec 29, 2017	77.18	77.33	76.52	76.54
5392	NASDAQ	WWD	Thu, Dec 28, 2017	77.23	77.23	76.98	77.18
5391	NASDAQ	WWD	Wed, Dec 27, 2017	77.39	77.65	76.95	77.15
5390	NASDAQ	WWD	Tue, Dec 26, 2017	77.50	77.72	77.34	77.36
5389	NASDAQ	WWD	Fri, Dec 22, 2017	77.85	77.93	77.19	77.52
5388	NASDAQ	WWD	Thu, Dec 21, 2017	76.28	78.31	76.28	77.94
5387	NASDAQ	WWD	Wed, Dec 20, 2017	77.96	78.26	77.60	77.80
5386	NASDAQ	WWD	Tue, Dec 19, 2017	78.04	78.37	77.27	77.33
5385	NASDAQ	WWD	Mon, Dec 18, 2017	77.80	78.68	77.47	77.79
5384	NASDAQ	WWD	Fri, Dec 15, 2017	76.53	78.03	76.53	77.01
5383	NASDAQ	WWD	Thu, Dec 14, 2017	76.38	77.21	76.05	76.23
5382	NASDAQ	WWD	Wed, Dec 13, 2017	75.76	77.13	75.76	76.54
5381	NASDAQ	WWD	Tue, Dec 12, 2017	75.01	76.23	74.58	75.74
5380	NASDAQ	WWD	Mon, Dec 11, 2017	75.27	75.27	74.28	74.49
5379	NASDAQ	WWD	Fri, Dec 8, 2017	76.12	76.44	74.81	75.16
5378	NASDAQ	WWD	Thu, Dec 7, 2017	75.71	76.74	75.58	75.77
5377	NASDAQ	WWD	Wed, Dec 6, 2017	75.72	76.52	75.42	75.73
5376	NASDAQ	WWD	Tue, Dec 5, 2017	76.81	76.85	75.75	75.89
5375	NASDAQ	WWD	Mon, Dec 4, 2017	77.25	77.73	76.57	76.73
5374	NASDAQ	WWD	Fri, Dec 1, 2017	77.35	77.53	74.73	76.49
5373	NASDAQ	WWD	Thu, Nov 30, 2017	76.93	77.89	76.57	77.35
5372	NASDAQ	WWD	Wed, Nov 29, 2017	77.31	77.53	76.50	76.66
5371	NASDAQ	WWD	Tue, Nov 28, 2017	76.50	77.48	76.15	77.36
5370	NASDAQ	WWD	Mon, Nov 27, 2017	76.21	76.75	76.21	76.38
5369	NASDAQ	WWD	Fri, Nov 24, 2017	76.28	76.88	75.24	76.20
5368	NASDAQ	WWD	Wed, Nov 22, 2017	77.37	77.80	76.60	76.67
5367	NASDAQ	WWD	Tue, Nov 21, 2017	77.63	78.44	77.11	77.26
5366	NASDAQ	WWD	Mon, Nov 20, 2017	76.90	77.35	76.53	77.25
5365	NASDAQ	WWD	Fri, Nov 17, 2017	77.37	77.74	76.69	76.71
5364	NASDAQ	WWD	Thu, Nov 16, 2017	77.40	78.20	75.00	77.81
5363	NASDAQ	WWD	Wed, Nov 15, 2017	78.00	78.16	76.91	77.15
5362	NASDAQ	WWD	Tue, Nov 14, 2017	79.15	80.44	78.00	78.31
5361	NASDAQ	WWD	Mon, Nov 13, 2017	78.49	80.12	78.09	79.54
5360	NASDAQ	WWD	Fri, Nov 10, 2017	81.57	81.93	78.68	79.22
5359	NASDAQ	WWD	Thu, Nov 9, 2017	75.36	82.94	74.83	82.05
5358	NASDAQ	WWD	Wed, Nov 8, 2017	77.73	78.15	77.06	77.27
5357	NASDAQ	WWD	Tue, Nov 7, 2017	78.50	78.66	78.14	78.24
5356	NASDAQ	WWD	Mon, Nov 6, 2017	77.95	78.57	77.52	78.45
5355	NASDAQ	WWD	Fri, Nov 3, 2017	78.25	78.43	77.42	77.99
5354	NASDAQ	WWD	Thu, Nov 2, 2017	77.81	78.86	77.27	78.33
5353	NASDAQ	WWD	Wed, Nov 1, 2017	78.05	78.80	77.39	77.88
5352	NASDAQ	WWD	Tue, Oct 31, 2017	78.28	78.51	77.31	77.33
5351	NASDAQ	WWD	Mon, Oct 30, 2017	79.07	79.34	77.70	78.12
5350	NASDAQ	WWD	Fri, Oct 27, 2017	78.31	79.13	77.15	79.12
5349	NASDAQ	WWD	Thu, Oct 26, 2017	77.26	79.29	74.05	78.50
5348	NASDAQ	WWD	Wed, Oct 25, 2017	80.52	80.74	79.65	80.28
5347	NASDAQ	WWD	Tue, Oct 24, 2017	81.21	81.47	80.45	80.81
5346	NASDAQ	WWD	Mon, Oct 23, 2017	81.37	81.78	80.73	80.81
5345	NASDAQ	WWD	Fri, Oct 20, 2017	80.83	81.58	80.50	81.36
5344	NASDAQ	WWD	Thu, Oct 19, 2017	79.81	80.51	79.44	80.51
5343	NASDAQ	WWD	Wed, Oct 18, 2017	79.68	80.46	78.47	80.23
5342	NASDAQ	WWD	Tue, Oct 17, 2017	79.96	80.75	79.16	79.33
5341	NASDAQ	WWD	Mon, Oct 16, 2017	80.47	80.94	79.99	80.21
5340	NASDAQ	WWD	Fri, Oct 13, 2017	80.47	80.63	79.70	80.48
5339	NASDAQ	WWD	Thu, Oct 12, 2017	79.42	80.92	79.37	80.00
5338	NASDAQ	WWD	Wed, Oct 11, 2017	79.16	79.36	78.73	79.23
5337	NASDAQ	WWD	Tue, Oct 10, 2017	79.50	79.50	78.87	78.99
5336	NASDAQ	WWD	Mon, Oct 9, 2017	79.34	79.43	78.91	79.07
5335	NASDAQ	WWD	Fri, Oct 6, 2017	79.12	79.31	77.74	79.22
5334	NASDAQ	WWD	Thu, Oct 5, 2017	79.79	79.88	79.13	79.34
5333	NASDAQ	WWD	Wed, Oct 4, 2017	79.55	79.73	79.04	79.56
5332	NASDAQ	WWD	Tue, Oct 3, 2017	78.84	79.49	78.44	79.47
5331	NASDAQ	WWD	Mon, Oct 2, 2017	77.42	79.00	76.78	78.97
5330	NASDAQ	WWD	Fri, Sep 29, 2017	77.73	78.00	77.21	77.61
5329	NASDAQ	WWD	Thu, Sep 28, 2017	78.40	78.54	77.46	77.89
5328	NASDAQ	WWD	Wed, Sep 27, 2017	77.32	78.95	76.72	78.73
5327	NASDAQ	WWD	Tue, Sep 26, 2017	76.93	77.47	76.58	77.19
5326	NASDAQ	WWD	Mon, Sep 25, 2017	76.09	76.84	76.00	76.79
5325	NASDAQ	WWD	Fri, Sep 22, 2017	74.98	76.23	74.83	75.95
5324	NASDAQ	WWD	Thu, Sep 21, 2017	74.61	75.13	74.46	74.78
5323	NASDAQ	WWD	Wed, Sep 20, 2017	73.89	74.96	73.01	74.77
5322	NASDAQ	WWD	Tue, Sep 19, 2017	73.73	74.11	73.43	73.97
5321	NASDAQ	WWD	Mon, Sep 18, 2017	72.83	73.61	72.66	73.44
5320	NASDAQ	WWD	Fri, Sep 15, 2017	72.48	73.00	72.06	72.60
5319	NASDAQ	WWD	Thu, Sep 14, 2017	72.49	72.75	72.04	72.36
5318	NASDAQ	WWD	Wed, Sep 13, 2017	71.30	72.67	71.00	72.50
5317	NASDAQ	WWD	Tue, Sep 12, 2017	71.21	71.46	70.87	71.33
5316	NASDAQ	WWD	Mon, Sep 11, 2017	71.22	71.53	70.34	71.04
5315	NASDAQ	WWD	Fri, Sep 8, 2017	70.05	70.97	69.38	70.84
5314	NASDAQ	WWD	Thu, Sep 7, 2017	70.47	70.47	69.58	70.20
5313	NASDAQ	WWD	Wed, Sep 6, 2017	70.16	70.67	69.66	70.31
5312	NASDAQ	WWD	Tue, Sep 5, 2017	70.50	70.77	69.91	70.13
5311	NASDAQ	WWD	Fri, Sep 1, 2017	70.42	70.88	68.78	70.27
5310	NASDAQ	WWD	Thu, Aug 31, 2017	69.31	70.51	68.91	70.21
5309	NASDAQ	WWD	Wed, Aug 30, 2017	68.05	69.06	67.91	68.97
5308	NASDAQ	WWD	Tue, Aug 29, 2017	67.35	68.29	67.09	68.21
5307	NASDAQ	WWD	Mon, Aug 28, 2017	67.65	67.95	67.18	67.57
5306	NASDAQ	WWD	Fri, Aug 25, 2017	67.55	67.69	67.04	67.45
5305	NASDAQ	WWD	Thu, Aug 24, 2017	67.60	67.60	66.89	67.23
5304	NASDAQ	WWD	Wed, Aug 23, 2017	67.50	67.91	67.10	67.26
5303	NASDAQ	WWD	Tue, Aug 22, 2017	67.83	68.19	67.41	68.08
5302	NASDAQ	WWD	Mon, Aug 21, 2017	67.92	68.20	67.35	67.54
5301	NASDAQ	WWD	Fri, Aug 18, 2017	66.38	67.91	65.76	67.86
5300	NASDAQ	WWD	Thu, Aug 17, 2017	69.41	69.50	67.30	67.33
5299	NASDAQ	WWD	Wed, Aug 16, 2017	69.86	70.34	69.49	69.65
5298	NASDAQ	WWD	Tue, Aug 15, 2017	69.99	70.39	69.58	69.70
5297	NASDAQ	WWD	Mon, Aug 14, 2017	70.01	70.38	69.65	69.87
5296	NASDAQ	WWD	Fri, Aug 11, 2017	69.68	70.13	69.43	69.47
5295	NASDAQ	WWD	Thu, Aug 10, 2017	70.12	70.38	69.39	69.44
5294	NASDAQ	WWD	Wed, Aug 9, 2017	70.45	71.03	70.14	70.44
5293	NASDAQ	WWD	Tue, Aug 8, 2017	70.57	71.74	70.50	70.91
5292	NASDAQ	WWD	Mon, Aug 7, 2017	69.99	71.08	69.93	70.73
5291	NASDAQ	WWD	Fri, Aug 4, 2017	69.81	69.95	69.42	69.84
5290	NASDAQ	WWD	Thu, Aug 3, 2017	69.50	70.46	69.16	69.67
5289	NASDAQ	WWD	Wed, Aug 2, 2017	69.89	70.37	69.33	69.72
5288	NASDAQ	WWD	Tue, Aug 1, 2017	70.26	70.50	69.67	69.99
5287	NASDAQ	WWD	Mon, Jul 31, 2017	70.40	70.67	69.61	69.94
5286	NASDAQ	WWD	Fri, Jul 28, 2017	70.04	70.77	69.76	70.27
5285	NASDAQ	WWD	Thu, Jul 27, 2017	70.08	70.72	70.06	70.43
5284	NASDAQ	WWD	Wed, Jul 26, 2017	72.21	72.60	70.35	70.41
5283	NASDAQ	WWD	Tue, Jul 25, 2017	71.58	72.97	70.37	72.35
5282	NASDAQ	WWD	Mon, Jul 24, 2017	68.53	69.09	68.03	68.88
5281	NASDAQ	WWD	Fri, Jul 21, 2017	69.87	69.87	68.27	68.55
5280	NASDAQ	WWD	Thu, Jul 20, 2017	69.49	69.71	69.21	69.42
5279	NASDAQ	WWD	Wed, Jul 19, 2017	68.48	69.55	68.01	69.30
5278	NASDAQ	WWD	Tue, Jul 18, 2017	68.39	68.78	67.44	68.31
5277	NASDAQ	WWD	Mon, Jul 17, 2017	69.46	69.75	68.52	68.71
5276	NASDAQ	WWD	Fri, Jul 14, 2017	68.03	69.82	67.72	69.56
5275	NASDAQ	WWD	Thu, Jul 13, 2017	67.81	67.84	67.04	67.48
5274	NASDAQ	WWD	Wed, Jul 12, 2017	68.55	69.14	67.85	67.90
5273	NASDAQ	WWD	Tue, Jul 11, 2017	67.50	68.24	67.04	68.17
5272	NASDAQ	WWD	Mon, Jul 10, 2017	66.94	67.85	66.58	67.49
5271	NASDAQ	WWD	Fri, Jul 7, 2017	67.39	67.86	67.05	67.32
5270	NASDAQ	WWD	Thu, Jul 6, 2017	67.98	68.35	66.85	67.15
5269	NASDAQ	WWD	Wed, Jul 5, 2017	67.62	68.29	67.45	68.21
5268	NASDAQ	WWD	Mon, Jul 3, 2017	67.87	68.45	67.46	67.88
5267	NASDAQ	WWD	Fri, Jun 30, 2017	67.53	68.32	66.55	67.58
5266	NASDAQ	WWD	Thu, Jun 29, 2017	68.55	68.55	67.10	67.32
5265	NASDAQ	WWD	Wed, Jun 28, 2017	68.53	68.89	68.03	68.35
5264	NASDAQ	WWD	Tue, Jun 27, 2017	68.78	69.00	67.98	68.02
5263	NASDAQ	WWD	Mon, Jun 26, 2017	68.91	69.27	68.50	68.88
5262	NASDAQ	WWD	Fri, Jun 23, 2017	69.01	69.15	67.78	68.90
5261	NASDAQ	WWD	Thu, Jun 22, 2017	67.68	69.04	67.27	68.97
5260	NASDAQ	WWD	Wed, Jun 21, 2017	68.24	68.37	66.92	66.98
5259	NASDAQ	WWD	Tue, Jun 20, 2017	68.81	68.81	67.35	68.02
5258	NASDAQ	WWD	Mon, Jun 19, 2017	69.51	69.94	68.29	68.99
5257	NASDAQ	WWD	Fri, Jun 16, 2017	67.68	69.18	67.11	69.14
5256	NASDAQ	WWD	Thu, Jun 15, 2017	69.05	69.69	68.36	68.60
5255	NASDAQ	WWD	Wed, Jun 14, 2017	69.86	70.52	69.38	69.99
5254	NASDAQ	WWD	Tue, Jun 13, 2017	70.15	70.29	69.54	69.84
5253	NASDAQ	WWD	Mon, Jun 12, 2017	70.96	71.50	69.68	70.07
5252	NASDAQ	WWD	Fri, Jun 9, 2017	70.72	71.40	70.60	70.89
5251	NASDAQ	WWD	Thu, Jun 8, 2017	69.26	70.71	68.89	70.52
5250	NASDAQ	WWD	Wed, Jun 7, 2017	69.39	70.25	68.75	69.32
5249	NASDAQ	WWD	Tue, Jun 6, 2017	69.15	69.84	68.63	69.27
5248	NASDAQ	WWD	Mon, Jun 5, 2017	69.67	70.20	69.33	69.63
5247	NASDAQ	WWD	Fri, Jun 2, 2017	69.24	70.56	68.80	69.63
5246	NASDAQ	WWD	Thu, Jun 1, 2017	68.34	69.16	67.82	69.14
5245	NASDAQ	WWD	Wed, May 31, 2017	67.90	68.37	66.79	68.12
5244	NASDAQ	WWD	Tue, May 30, 2017	68.15	68.18	67.55	67.78
5243	NASDAQ	WWD	Fri, May 26, 2017	68.54	68.63	68.21	68.29
5242	NASDAQ	WWD	Thu, May 25, 2017	68.27	68.76	67.82	68.61
5241	NASDAQ	WWD	Wed, May 24, 2017	67.60	68.62	66.22	68.06
5240	NASDAQ	WWD	Tue, May 23, 2017	67.37	67.71	66.33	67.50
5239	NASDAQ	WWD	Mon, May 22, 2017	67.02	67.46	66.64	67.16
5238	NASDAQ	WWD	Fri, May 19, 2017	66.50	67.33	66.18	66.84
5237	NASDAQ	WWD	Thu, May 18, 2017	66.11	66.63	65.22	66.33
5236	NASDAQ	WWD	Wed, May 17, 2017	66.31	66.88	66.16	66.48
5235	NASDAQ	WWD	Tue, May 16, 2017	67.33	67.59	66.67	67.37
5234	NASDAQ	WWD	Mon, May 15, 2017	66.41	67.45	66.37	67.36
5233	NASDAQ	WWD	Fri, May 12, 2017	66.53	66.56	65.83	66.16
5232	NASDAQ	WWD	Thu, May 11, 2017	66.62	67.08	65.81	66.76
5231	NASDAQ	WWD	Wed, May 10, 2017	67.28	67.63	66.75	66.79
5230	NASDAQ	WWD	Tue, May 9, 2017	67.50	67.75	66.93	67.26
5229	NASDAQ	WWD	Mon, May 8, 2017	67.32	67.68	67.14	67.55
5228	NASDAQ	WWD	Fri, May 5, 2017	67.72	67.72	66.72	67.41
5227	NASDAQ	WWD	Thu, May 4, 2017	67.43	67.49	66.90	67.28
5226	NASDAQ	WWD	Wed, May 3, 2017	67.24	67.51	66.55	67.23
5225	NASDAQ	WWD	Tue, May 2, 2017	68.10	68.35	67.40	67.56
5224	NASDAQ	WWD	Mon, May 1, 2017	67.89	68.38	67.29	68.17
5223	NASDAQ	WWD	Fri, Apr 28, 2017	67.73	67.97	67.00	67.67
5222	NASDAQ	WWD	Thu, Apr 27, 2017	68.18	68.74	67.47	67.57
5221	NASDAQ	WWD	Wed, Apr 26, 2017	68.02	68.31	67.69	68.05
5220	NASDAQ	WWD	Tue, Apr 25, 2017	68.55	69.00	68.01	68.16
5219	NASDAQ	WWD	Mon, Apr 24, 2017	68.10	68.64	67.61	67.97
5218	NASDAQ	WWD	Fri, Apr 21, 2017	67.18	67.63	66.99	67.06
5217	NASDAQ	WWD	Thu, Apr 20, 2017	66.00	68.50	65.57	67.26
5216	NASDAQ	WWD	Wed, Apr 19, 2017	69.21	69.88	69.11	69.12
5215	NASDAQ	WWD	Tue, Apr 18, 2017	68.42	69.12	68.05	68.80
5214	NASDAQ	WWD	Mon, Apr 17, 2017	67.98	68.83	67.76	68.75
5213	NASDAQ	WWD	Thu, Apr 13, 2017	68.39	68.56	67.27	67.73
5212	NASDAQ	WWD	Wed, Apr 12, 2017	69.52	69.52	67.63	67.74
5211	NASDAQ	WWD	Tue, Apr 11, 2017	68.46	69.52	67.21	69.52
5210	NASDAQ	WWD	Mon, Apr 10, 2017	68.95	69.43	67.84	68.83
5209	NASDAQ	WWD	Fri, Apr 7, 2017	68.82	69.35	68.45	68.89
5208	NASDAQ	WWD	Thu, Apr 6, 2017	68.01	68.89	67.37	68.77
5207	NASDAQ	WWD	Wed, Apr 5, 2017	69.25	69.45	67.89	67.91
5206	NASDAQ	WWD	Tue, Apr 4, 2017	68.05	68.75	67.30	68.66
5205	NASDAQ	WWD	Mon, Apr 3, 2017	68.10	68.49	67.10	68.18
5204	NASDAQ	WWD	Fri, Mar 31, 2017	68.21	68.65	67.88	67.92
5203	NASDAQ	WWD	Thu, Mar 30, 2017	67.55	68.36	67.55	68.33
5202	NASDAQ	WWD	Wed, Mar 29, 2017	67.47	67.90	67.26	67.62
5201	NASDAQ	WWD	Tue, Mar 28, 2017	66.93	67.97	66.72	67.64
5200	NASDAQ	WWD	Mon, Mar 27, 2017	65.67	67.35	65.51	67.14
5199	NASDAQ	WWD	Fri, Mar 24, 2017	66.63	67.50	66.38	66.73
5198	NASDAQ	WWD	Thu, Mar 23, 2017	65.74	66.88	65.47	66.37
5197	NASDAQ	WWD	Wed, Mar 22, 2017	66.67	68.14	65.65	65.85
5196	NASDAQ	WWD	Tue, Mar 21, 2017	69.28	69.28	66.87	66.92
5195	NASDAQ	WWD	Mon, Mar 20, 2017	68.85	69.29	68.51	68.87
5194	NASDAQ	WWD	Fri, Mar 17, 2017	68.33	69.06	68.24	68.84
5193	NASDAQ	WWD	Thu, Mar 16, 2017	69.09	69.43	68.42	68.59
5192	NASDAQ	WWD	Wed, Mar 15, 2017	68.45	69.14	68.03	68.99
5191	NASDAQ	WWD	Tue, Mar 14, 2017	68.26	68.26	67.32	67.96
5190	NASDAQ	WWD	Mon, Mar 13, 2017	68.15	68.60	68.11	68.52
5189	NASDAQ	WWD	Fri, Mar 10, 2017	68.94	69.20	67.53	68.09
5188	NASDAQ	WWD	Thu, Mar 9, 2017	69.42	69.77	68.32	68.45
5187	NASDAQ	WWD	Wed, Mar 8, 2017	70.08	70.30	69.31	69.37
5186	NASDAQ	WWD	Tue, Mar 7, 2017	70.46	70.92	69.90	69.96
5185	NASDAQ	WWD	Mon, Mar 6, 2017	70.17	70.79	69.77	70.54
5184	NASDAQ	WWD	Fri, Mar 3, 2017	70.80	71.44	70.15	70.39
5183	NASDAQ	WWD	Thu, Mar 2, 2017	72.00	72.09	70.71	70.81
5182	NASDAQ	WWD	Wed, Mar 1, 2017	71.28	72.28	71.28	71.96
5181	NASDAQ	WWD	Tue, Feb 28, 2017	72.00	72.07	70.42	70.45
5180	NASDAQ	WWD	Mon, Feb 27, 2017	70.20	71.97	70.07	71.86
5179	NASDAQ	WWD	Fri, Feb 24, 2017	69.50	70.10	69.41	70.09
5178	NASDAQ	WWD	Thu, Feb 23, 2017	71.25	71.25	69.62	70.02
5177	NASDAQ	WWD	Wed, Feb 22, 2017	71.08	71.23	70.66	71.00
5176	NASDAQ	WWD	Tue, Feb 21, 2017	70.64	71.27	70.30	71.19
5175	NASDAQ	WWD	Fri, Feb 17, 2017	70.07	70.40	69.74	70.38
5174	NASDAQ	WWD	Thu, Feb 16, 2017	70.63	70.69	69.79	70.21
5173	NASDAQ	WWD	Wed, Feb 15, 2017	69.64	70.57	69.64	70.39
5172	NASDAQ	WWD	Tue, Feb 14, 2017	69.72	70.11	69.50	70.06
5171	NASDAQ	WWD	Mon, Feb 13, 2017	70.45	70.75	69.96	70.04
5170	NASDAQ	WWD	Fri, Feb 10, 2017	70.71	70.83	69.84	70.24
5169	NASDAQ	WWD	Thu, Feb 9, 2017	69.40	70.74	69.25	70.39
5168	NASDAQ	WWD	Wed, Feb 8, 2017	69.56	69.82	69.05	69.40
5167	NASDAQ	WWD	Tue, Feb 7, 2017	70.25	70.69	69.54	69.73
5166	NASDAQ	WWD	Mon, Feb 6, 2017	70.05	70.27	69.56	70.01
5165	NASDAQ	WWD	Fri, Feb 3, 2017	69.94	70.43	69.55	70.33
5164	NASDAQ	WWD	Thu, Feb 2, 2017	68.75	69.37	68.26	69.15
5163	NASDAQ	WWD	Wed, Feb 1, 2017	69.96	70.31	69.02	69.51
5162	NASDAQ	WWD	Tue, Jan 31, 2017	69.68	70.39	68.70	69.64
5161	NASDAQ	WWD	Mon, Jan 30, 2017	69.34	70.37	68.20	70.03
5160	NASDAQ	WWD	Fri, Jan 27, 2017	70.14	70.89	69.90	70.00
5159	NASDAQ	WWD	Thu, Jan 26, 2017	69.44	70.26	69.15	70.23
5158	NASDAQ	WWD	Wed, Jan 25, 2017	69.70	69.70	69.00	69.44
5157	NASDAQ	WWD	Tue, Jan 24, 2017	68.00	70.38	66.93	69.39
5156	NASDAQ	WWD	Mon, Jan 23, 2017	67.33	67.98	65.75	65.80
5155	NASDAQ	WWD	Fri, Jan 20, 2017	67.51	67.99	67.20	67.60
5154	NASDAQ	WWD	Thu, Jan 19, 2017	68.45	68.82	66.91	67.46
5153	NASDAQ	WWD	Wed, Jan 18, 2017	68.19	68.55	67.77	68.44
5152	NASDAQ	WWD	Tue, Jan 17, 2017	69.32	69.32	67.82	67.92
5151	NASDAQ	WWD	Fri, Jan 13, 2017	69.01	69.78	69.01	69.58
5150	NASDAQ	WWD	Thu, Jan 12, 2017	69.48	69.48	67.27	68.72
5149	NASDAQ	WWD	Wed, Jan 11, 2017	69.05	69.77	68.97	69.66
5148	NASDAQ	WWD	Tue, Jan 10, 2017	68.10	69.35	67.69	69.16
5147	NASDAQ	WWD	Mon, Jan 9, 2017	69.19	69.19	67.91	68.17
5146	NASDAQ	WWD	Fri, Jan 6, 2017	68.99	69.48	68.57	69.19
5145	NASDAQ	WWD	Thu, Jan 5, 2017	69.95	70.36	68.33	69.20
5144	NASDAQ	WWD	Wed, Jan 4, 2017	69.76	70.50	69.73	70.19
5143	NASDAQ	WWD	Tue, Jan 3, 2017	69.83	70.30	68.81	69.47
5142	NASDAQ	WWD	Fri, Dec 30, 2016	69.39	69.45	68.79	69.05
5141	NASDAQ	WWD	Thu, Dec 29, 2016	69.32	69.62	68.67	69.23
5140	NASDAQ	WWD	Wed, Dec 28, 2016	70.22	70.22	68.99	69.18
5139	NASDAQ	WWD	Tue, Dec 27, 2016	70.38	70.63	70.04	70.25
5138	NASDAQ	WWD	Fri, Dec 23, 2016	70.20	70.94	69.90	70.39
5137	NASDAQ	WWD	Thu, Dec 22, 2016	70.09	70.41	69.39	70.16
5136	NASDAQ	WWD	Wed, Dec 21, 2016	70.65	70.93	69.94	70.08
5135	NASDAQ	WWD	Tue, Dec 20, 2016	70.15	70.74	69.64	70.46
5134	NASDAQ	WWD	Mon, Dec 19, 2016	69.79	70.32	69.25	70.00
5133	NASDAQ	WWD	Fri, Dec 16, 2016	70.30	70.90	69.38	70.30
5132	NASDAQ	WWD	Thu, Dec 15, 2016	69.22	70.37	68.89	70.14
5131	NASDAQ	WWD	Wed, Dec 14, 2016	70.39	71.08	69.11	69.22
5130	NASDAQ	WWD	Tue, Dec 13, 2016	70.24	71.11	69.95	70.64
5129	NASDAQ	WWD	Mon, Dec 12, 2016	69.89	70.58	69.32	70.29
5128	NASDAQ	WWD	Fri, Dec 9, 2016	70.76	70.78	70.00	70.07
5127	NASDAQ	WWD	Thu, Dec 8, 2016	71.31	71.46	70.57	70.84
5126	NASDAQ	WWD	Wed, Dec 7, 2016	70.00	71.41	69.63	71.10
5125	NASDAQ	WWD	Tue, Dec 6, 2016	69.05	69.87	68.70	69.84
5124	NASDAQ	WWD	Mon, Dec 5, 2016	69.30	69.97	68.79	68.97
5123	NASDAQ	WWD	Fri, Dec 2, 2016	68.33	69.20	67.92	68.94
5122	NASDAQ	WWD	Thu, Dec 1, 2016	68.14	68.53	67.78	68.39
5121	NASDAQ	WWD	Wed, Nov 30, 2016	67.50	68.34	67.50	67.73
5120	NASDAQ	WWD	Tue, Nov 29, 2016	67.46	68.45	67.34	67.38
5119	NASDAQ	WWD	Mon, Nov 28, 2016	67.93	68.07	67.20	67.29
5118	NASDAQ	WWD	Fri, Nov 25, 2016	67.95	67.98	67.74	67.98
5117	NASDAQ	WWD	Wed, Nov 23, 2016	67.74	68.98	67.05	67.96
5116	NASDAQ	WWD	Tue, Nov 22, 2016	68.04	68.21	67.66	67.81
5115	NASDAQ	WWD	Mon, Nov 21, 2016	67.40	67.71	67.04	67.70
5114	NASDAQ	WWD	Fri, Nov 18, 2016	67.25	67.45	66.73	67.27
5113	NASDAQ	WWD	Thu, Nov 17, 2016	68.02	68.44	67.26	67.36
5112	NASDAQ	WWD	Wed, Nov 16, 2016	67.45	67.95	66.40	67.93
5111	NASDAQ	WWD	Tue, Nov 15, 2016	66.00	67.99	64.56	67.95
5110	NASDAQ	WWD	Mon, Nov 14, 2016	64.97	66.30	64.12	65.15
5109	NASDAQ	WWD	Fri, Nov 11, 2016	63.28	64.75	62.90	63.51
5108	NASDAQ	WWD	Thu, Nov 10, 2016	63.28	63.76	62.54	63.26
5107	NASDAQ	WWD	Wed, Nov 9, 2016	59.47	63.00	57.09	62.85
5106	NASDAQ	WWD	Tue, Nov 8, 2016	60.53	60.88	59.88	60.05
5105	NASDAQ	WWD	Mon, Nov 7, 2016	60.19	60.74	59.51	60.45
5104	NASDAQ	WWD	Fri, Nov 4, 2016	57.60	59.95	57.36	59.11
5103	NASDAQ	WWD	Thu, Nov 3, 2016	57.73	57.90	57.11	57.31
5102	NASDAQ	WWD	Wed, Nov 2, 2016	57.61	58.58	57.43	57.45
5101	NASDAQ	WWD	Tue, Nov 1, 2016	59.24	59.46	57.51	57.67
5100	NASDAQ	WWD	Mon, Oct 31, 2016	58.76	59.38	58.59	58.98
5099	NASDAQ	WWD	Fri, Oct 28, 2016	58.48	59.57	58.47	58.54
5098	NASDAQ	WWD	Thu, Oct 27, 2016	59.18	59.68	58.17	58.42
5097	NASDAQ	WWD	Wed, Oct 26, 2016	58.21	59.48	58.21	58.91
5096	NASDAQ	WWD	Tue, Oct 25, 2016	58.82	59.47	58.20	58.45
5095	NASDAQ	WWD	Mon, Oct 24, 2016	58.87	59.51	58.58	58.88
5094	NASDAQ	WWD	Fri, Oct 21, 2016	58.11	58.96	57.81	58.51
5093	NASDAQ	WWD	Thu, Oct 20, 2016	58.85	59.22	58.41	58.65
5092	NASDAQ	WWD	Wed, Oct 19, 2016	59.25	59.59	59.07	59.21
5091	NASDAQ	WWD	Tue, Oct 18, 2016	60.33	60.36	59.23	59.28
5090	NASDAQ	WWD	Mon, Oct 17, 2016	59.28	59.93	59.28	59.54
5089	NASDAQ	WWD	Fri, Oct 14, 2016	59.49	60.22	59.20	59.21
5088	NASDAQ	WWD	Thu, Oct 13, 2016	58.90	59.42	58.23	59.19
5087	NASDAQ	WWD	Wed, Oct 12, 2016	59.32	59.75	58.74	59.43
5086	NASDAQ	WWD	Tue, Oct 11, 2016	60.80	61.06	58.67	59.19
5085	NASDAQ	WWD	Mon, Oct 10, 2016	61.12	61.66	60.67	60.90
5084	NASDAQ	WWD	Fri, Oct 7, 2016	61.83	61.83	60.32	60.65
5083	NASDAQ	WWD	Thu, Oct 6, 2016	61.55	62.28	61.37	61.99
5082	NASDAQ	WWD	Wed, Oct 5, 2016	61.81	62.66	61.51	61.87
5081	NASDAQ	WWD	Tue, Oct 4, 2016	62.53	62.89	61.50	61.72
5080	NASDAQ	WWD	Mon, Oct 3, 2016	61.97	63.20	61.75	62.57
5079	NASDAQ	WWD	Fri, Sep 30, 2016	61.80	62.91	61.67	62.48
5078	NASDAQ	WWD	Thu, Sep 29, 2016	62.10	62.25	61.29	61.59
5077	NASDAQ	WWD	Wed, Sep 28, 2016	61.35	62.23	61.15	62.16
5076	NASDAQ	WWD	Tue, Sep 27, 2016	60.85	61.57	60.51	61.41
5075	NASDAQ	WWD	Mon, Sep 26, 2016	60.88	61.55	60.52	61.00
5074	NASDAQ	WWD	Fri, Sep 23, 2016	61.36	61.86	61.25	61.32
5073	NASDAQ	WWD	Thu, Sep 22, 2016	61.28	61.65	61.02	61.57
5072	NASDAQ	WWD	Wed, Sep 21, 2016	60.17	60.68	59.81	60.62
5071	NASDAQ	WWD	Tue, Sep 20, 2016	60.57	60.99	60.00	60.02
5070	NASDAQ	WWD	Mon, Sep 19, 2016	59.88	60.45	59.55	60.08
5069	NASDAQ	WWD	Fri, Sep 16, 2016	60.04	60.04	59.25	59.45
5068	NASDAQ	WWD	Thu, Sep 15, 2016	59.60	60.13	59.40	60.07
5067	NASDAQ	WWD	Wed, Sep 14, 2016	59.55	60.12	58.99	59.43
5066	NASDAQ	WWD	Tue, Sep 13, 2016	61.07	61.57	59.65	59.69
5065	NASDAQ	WWD	Mon, Sep 12, 2016	60.00	61.70	60.00	61.66
5064	NASDAQ	WWD	Fri, Sep 9, 2016	61.98	62.13	60.35	60.37
5063	NASDAQ	WWD	Thu, Sep 8, 2016	62.66	62.86	62.31	62.59
5062	NASDAQ	WWD	Wed, Sep 7, 2016	62.94	62.94	62.21	62.68
5061	NASDAQ	WWD	Tue, Sep 6, 2016	63.65	63.98	62.83	62.90
5060	NASDAQ	WWD	Fri, Sep 2, 2016	63.42	63.78	63.03	63.77
5059	NASDAQ	WWD	Thu, Sep 1, 2016	62.91	63.19	62.22	62.99
5058	NASDAQ	WWD	Wed, Aug 31, 2016	62.96	63.23	62.44	62.72
5057	NASDAQ	WWD	Tue, Aug 30, 2016	63.00	63.31	62.56	62.91
5056	NASDAQ	WWD	Mon, Aug 29, 2016	62.61	63.13	62.18	63.02
5055	NASDAQ	WWD	Fri, Aug 26, 2016	61.93	62.51	61.90	62.37
5054	NASDAQ	WWD	Thu, Aug 25, 2016	61.45	62.04	61.13	61.94
5053	NASDAQ	WWD	Wed, Aug 24, 2016	62.11	62.30	61.34	61.53
5052	NASDAQ	WWD	Tue, Aug 23, 2016	62.51	62.59	61.97	62.10
5051	NASDAQ	WWD	Mon, Aug 22, 2016	61.31	62.30	61.31	62.11
5050	NASDAQ	WWD	Fri, Aug 19, 2016	60.95	61.90	60.85	61.78
5049	NASDAQ	WWD	Thu, Aug 18, 2016	60.22	61.29	60.22	61.23
5048	NASDAQ	WWD	Wed, Aug 17, 2016	59.85	60.71	59.85	60.46
5047	NASDAQ	WWD	Tue, Aug 16, 2016	60.33	60.57	59.77	59.80
5046	NASDAQ	WWD	Mon, Aug 15, 2016	59.57	60.59	59.57	60.38
5045	NASDAQ	WWD	Fri, Aug 12, 2016	59.64	59.64	59.19	59.35
5044	NASDAQ	WWD	Thu, Aug 11, 2016	59.25	59.86	59.25	59.66
5043	NASDAQ	WWD	Wed, Aug 10, 2016	59.58	59.78	59.00	59.29
5042	NASDAQ	WWD	Tue, Aug 9, 2016	59.36	59.77	58.91	59.58
5041	NASDAQ	WWD	Mon, Aug 8, 2016	58.99	59.45	58.01	59.21
5040	NASDAQ	WWD	Fri, Aug 5, 2016	58.78	59.05	58.44	58.93
5039	NASDAQ	WWD	Thu, Aug 4, 2016	58.04	58.81	57.73	58.44
5038	NASDAQ	WWD	Wed, Aug 3, 2016	57.38	58.21	57.02	58.13
5037	NASDAQ	WWD	Tue, Aug 2, 2016	58.50	58.80	57.27	57.35
5036	NASDAQ	WWD	Mon, Aug 1, 2016	58.48	58.98	57.92	58.48
5035	NASDAQ	WWD	Fri, Jul 29, 2016	58.37	58.98	57.94	58.54
5034	NASDAQ	WWD	Thu, Jul 28, 2016	58.53	58.87	58.18	58.36
5033	NASDAQ	WWD	Wed, Jul 27, 2016	58.46	58.84	58.21	58.52
5032	NASDAQ	WWD	Tue, Jul 26, 2016	57.58	58.42	57.58	58.32
5031	NASDAQ	WWD	Mon, Jul 25, 2016	57.90	58.07	57.59	57.69
5030	NASDAQ	WWD	Fri, Jul 22, 2016	57.57	58.00	57.14	57.86
5029	NASDAQ	WWD	Thu, Jul 21, 2016	58.90	59.85	57.28	57.65
5028	NASDAQ	WWD	Wed, Jul 20, 2016	59.75	59.75	58.90	59.42
5027	NASDAQ	WWD	Tue, Jul 19, 2016	59.44	59.96	59.15	59.30
5026	NASDAQ	WWD	Mon, Jul 18, 2016	59.77	60.25	59.36	59.37
5025	NASDAQ	WWD	Fri, Jul 15, 2016	60.33	60.50	59.70	59.81
5024	NASDAQ	WWD	Thu, Jul 14, 2016	60.26	60.71	59.58	59.68
5023	NASDAQ	WWD	Wed, Jul 13, 2016	60.26	60.43	59.68	59.87
5022	NASDAQ	WWD	Tue, Jul 12, 2016	59.75	60.34	58.01	59.87
5021	NASDAQ	WWD	Mon, Jul 11, 2016	59.02	59.75	58.53	59.33
5020	NASDAQ	WWD	Fri, Jul 8, 2016	57.68	58.85	57.42	58.76
5019	NASDAQ	WWD	Thu, Jul 7, 2016	57.05	57.77	56.55	57.18
5018	NASDAQ	WWD	Wed, Jul 6, 2016	56.09	57.36	56.00	56.80
5017	NASDAQ	WWD	Tue, Jul 5, 2016	57.33	57.76	56.13	56.53
5016	NASDAQ	WWD	Fri, Jul 1, 2016	57.87	58.57	57.46	57.91
5015	NASDAQ	WWD	Thu, Jun 30, 2016	56.31	57.67	55.67	57.64
5014	NASDAQ	WWD	Wed, Jun 29, 2016	55.36	56.14	55.12	56.06
5013	NASDAQ	WWD	Tue, Jun 28, 2016	54.19	54.60	53.71	54.51
5012	NASDAQ	WWD	Mon, Jun 27, 2016	54.91	54.95	53.18	53.52
5011	NASDAQ	WWD	Fri, Jun 24, 2016	56.39	57.25	55.28	55.67
5010	NASDAQ	WWD	Thu, Jun 23, 2016	58.88	59.25	58.09	59.20
5009	NASDAQ	WWD	Wed, Jun 22, 2016	58.67	58.88	58.18	58.20
5008	NASDAQ	WWD	Tue, Jun 21, 2016	58.72	58.79	58.25	58.45
5007	NASDAQ	WWD	Mon, Jun 20, 2016	58.66	58.94	57.97	58.49
5006	NASDAQ	WWD	Fri, Jun 17, 2016	57.96	58.30	57.50	57.87
5005	NASDAQ	WWD	Thu, Jun 16, 2016	56.94	58.00	56.61	57.80
5004	NASDAQ	WWD	Wed, Jun 15, 2016	56.92	57.81	56.66	57.31
5003	NASDAQ	WWD	Tue, Jun 14, 2016	56.51	57.14	56.38	56.84
5002	NASDAQ	WWD	Mon, Jun 13, 2016	57.85	58.99	56.70	56.77
5001	NASDAQ	WWD	Fri, Jun 10, 2016	58.26	58.49	57.56	57.96
5000	NASDAQ	WWD	Thu, Jun 9, 2016	58.99	59.18	58.58	59.13
4999	NASDAQ	WWD	Wed, Jun 8, 2016	58.89	59.60	58.84	59.39
4998	NASDAQ	WWD	Tue, Jun 7, 2016	58.57	58.97	58.48	58.84
4997	NASDAQ	WWD	Mon, Jun 6, 2016	59.37	59.37	57.65	58.64
4996	NASDAQ	WWD	Fri, Jun 3, 2016	57.92	57.92	57.20	57.72
4995	NASDAQ	WWD	Thu, Jun 2, 2016	57.30	57.90	57.18	57.86
4994	NASDAQ	WWD	Wed, Jun 1, 2016	56.75	57.53	56.20	57.48
4993	NASDAQ	WWD	Tue, May 31, 2016	56.76	57.29	56.65	56.94
4992	NASDAQ	WWD	Fri, May 27, 2016	57.15	57.30	56.66	56.87
4991	NASDAQ	WWD	Thu, May 26, 2016	57.38	58.00	56.95	57.14
4990	NASDAQ	WWD	Wed, May 25, 2016	56.99	57.33	55.93	57.21
4989	NASDAQ	WWD	Tue, May 24, 2016	55.40	56.82	55.35	56.71
4988	NASDAQ	WWD	Mon, May 23, 2016	55.26	55.51	54.95	55.15
4987	NASDAQ	WWD	Fri, May 20, 2016	54.92	55.56	54.33	55.23
4986	NASDAQ	WWD	Thu, May 19, 2016	54.90	55.02	54.20	54.54
4985	NASDAQ	WWD	Wed, May 18, 2016	54.90	55.61	54.70	55.05
4984	NASDAQ	WWD	Tue, May 17, 2016	55.00	55.38	54.79	55.01
4983	NASDAQ	WWD	Mon, May 16, 2016	54.62	55.46	54.62	55.05
4982	NASDAQ	WWD	Fri, May 13, 2016	55.15	55.28	54.32	54.47
4981	NASDAQ	WWD	Thu, May 12, 2016	55.38	55.65	54.58	55.40
4980	NASDAQ	WWD	Wed, May 11, 2016	55.09	55.65	54.11	55.14
4979	NASDAQ	WWD	Tue, May 10, 2016	54.45	55.31	53.04	55.24
4978	NASDAQ	WWD	Mon, May 9, 2016	54.21	54.45	53.76	54.01
4977	NASDAQ	WWD	Fri, May 6, 2016	53.09	54.34	53.04	54.34
4976	NASDAQ	WWD	Thu, May 5, 2016	53.36	53.71	53.08	53.24
4975	NASDAQ	WWD	Wed, May 4, 2016	53.38	53.90	53.07	53.24
4974	NASDAQ	WWD	Tue, May 3, 2016	54.60	54.60	53.41	53.67
4973	NASDAQ	WWD	Mon, May 2, 2016	54.27	54.99	53.81	54.97
4972	NASDAQ	WWD	Fri, Apr 29, 2016	55.10	55.49	53.90	54.21
4971	NASDAQ	WWD	Thu, Apr 28, 2016	55.03	55.34	53.94	55.15
4970	NASDAQ	WWD	Wed, Apr 27, 2016	55.00	55.60	54.81	55.19
4969	NASDAQ	WWD	Tue, Apr 26, 2016	54.67	55.05	54.47	54.91
4968	NASDAQ	WWD	Mon, Apr 25, 2016	55.16	55.38	54.43	54.71
4967	NASDAQ	WWD	Fri, Apr 22, 2016	54.09	55.41	54.09	54.91
4966	NASDAQ	WWD	Thu, Apr 21, 2016	55.00	55.79	53.83	54.84
4965	NASDAQ	WWD	Wed, Apr 20, 2016	52.30	56.83	51.91	55.35
4964	NASDAQ	WWD	Tue, Apr 19, 2016	53.43	53.43	52.40	52.85
4963	NASDAQ	WWD	Mon, Apr 18, 2016	52.20	53.00	52.20	52.83
4962	NASDAQ	WWD	Fri, Apr 15, 2016	52.22	53.00	52.22	52.59
4961	NASDAQ	WWD	Thu, Apr 14, 2016	52.74	52.89	52.29	52.37
4960	NASDAQ	WWD	Wed, Apr 13, 2016	52.97	53.02	52.39	52.64
4959	NASDAQ	WWD	Tue, Apr 12, 2016	51.77	52.68	51.64	52.19
4958	NASDAQ	WWD	Mon, Apr 11, 2016	51.63	52.40	51.58	51.62
4957	NASDAQ	WWD	Fri, Apr 8, 2016	51.75	52.27	51.11	51.31
4956	NASDAQ	WWD	Thu, Apr 7, 2016	51.22	51.91	50.73	51.01
4955	NASDAQ	WWD	Wed, Apr 6, 2016	51.27	51.89	50.78	51.66
4954	NASDAQ	WWD	Tue, Apr 5, 2016	51.53	51.53	51.53	51.34
4953	NASDAQ	WWD	Mon, Apr 4, 2016	52.51	52.89	51.52	51.53
4952	NASDAQ	WWD	Fri, Apr 1, 2016	51.47	52.55	51.07	52.38
4951	NASDAQ	WWD	Thu, Mar 31, 2016	52.56	52.99	51.99	52.62
4950	NASDAQ	WWD	Wed, Mar 30, 2016	53.50	53.50	52.62	52.62
4949	NASDAQ	WWD	Tue, Mar 29, 2016	51.82	53.26	50.95	52.05
4948	NASDAQ	WWD	Mon, Mar 28, 2016	51.77	51.83	51.19	51.38
4947	NASDAQ	WWD	Thu, Mar 24, 2016	51.89	51.89	51.89	51.45
4946	NASDAQ	WWD	Wed, Mar 23, 2016	52.90	53.11	51.87	51.89
4945	NASDAQ	WWD	Tue, Mar 22, 2016	51.90	53.23	51.90	52.90
4944	NASDAQ	WWD	Mon, Mar 21, 2016	53.04	53.30	52.96	53.02
4943	NASDAQ	WWD	Fri, Mar 18, 2016	52.28	53.35	52.28	53.24
4942	NASDAQ	WWD	Thu, Mar 17, 2016	51.08	52.63	51.01	52.41
4941	NASDAQ	WWD	Wed, Mar 16, 2016	49.69	51.32	49.69	51.08
4940	NASDAQ	WWD	Tue, Mar 15, 2016	50.08	50.08	50.08	49.94
4939	NASDAQ	WWD	Mon, Mar 14, 2016	50.19	50.49	49.43	50.08
4938	NASDAQ	WWD	Fri, Mar 11, 2016	49.78	50.48	49.60	50.35
4937	NASDAQ	WWD	Thu, Mar 10, 2016	49.58	49.67	48.90	49.35
4936	NASDAQ	WWD	Wed, Mar 9, 2016	48.68	48.68	48.68	49.35
4935	NASDAQ	WWD	Tue, Mar 8, 2016	49.57	49.57	48.65	49.97
4934	NASDAQ	WWD	Mon, Mar 7, 2016	49.88	50.34	49.56	49.97
4933	NASDAQ	WWD	Fri, Mar 4, 2016	49.38	49.38	49.38	49.95
4932	NASDAQ	WWD	Thu, Mar 3, 2016	49.42	49.42	49.42	49.38
4931	NASDAQ	WWD	Wed, Mar 2, 2016	48.74	49.45	47.66	48.86
4930	NASDAQ	WWD	Tue, Mar 1, 2016	46.95	46.95	46.95	48.86
4929	NASDAQ	WWD	Mon, Feb 29, 2016	46.70	47.32	46.70	46.95
4928	NASDAQ	WWD	Fri, Feb 26, 2016	47.05	47.41	46.53	46.70
4927	NASDAQ	WWD	Thu, Feb 25, 2016	46.72	46.90	45.96	46.76
4926	NASDAQ	WWD	Wed, Feb 24, 2016	45.49	46.73	45.31	46.63
4925	NASDAQ	WWD	Tue, Feb 23, 2016	46.13	47.25	46.01	46.08
4924	NASDAQ	WWD	Mon, Feb 22, 2016	46.68	47.21	46.28	46.36
4923	NASDAQ	WWD	Fri, Feb 19, 2016	46.93	47.32	46.57	46.66
4922	NASDAQ	WWD	Thu, Feb 18, 2016	47.35	47.63	47.06	47.20
4921	NASDAQ	WWD	Wed, Feb 17, 2016	46.56	47.59	46.56	47.48
4920	NASDAQ	WWD	Tue, Feb 16, 2016	44.94	46.64	44.42	46.31
4919	NASDAQ	WWD	Fri, Feb 12, 2016	43.59	44.44	42.01	44.19
4918	NASDAQ	WWD	Thu, Feb 11, 2016	43.14	44.40	42.45	42.91
4917	NASDAQ	WWD	Wed, Feb 10, 2016	43.97	44.82	43.96	44.00
4916	NASDAQ	WWD	Tue, Feb 9, 2016	43.72	44.73	43.61	43.79
4915	NASDAQ	WWD	Mon, Feb 8, 2016	44.71	45.11	43.71	44.40
4914	NASDAQ	WWD	Fri, Feb 5, 2016	45.30	45.60	44.94	45.11
4913	NASDAQ	WWD	Thu, Feb 4, 2016	45.00	46.11	44.96	45.56
4912	NASDAQ	WWD	Wed, Feb 3, 2016	45.02	45.42	44.21	45.00
4911	NASDAQ	WWD	Tue, Feb 2, 2016	45.24	45.45	44.39	44.45
4910	NASDAQ	WWD	Mon, Feb 1, 2016	45.97	46.10	45.42	45.81
4909	NASDAQ	WWD	Fri, Jan 29, 2016	45.61	46.26	45.37	46.19
4908	NASDAQ	WWD	Thu, Jan 28, 2016	45.91	46.20	45.21	45.37
4907	NASDAQ	WWD	Wed, Jan 27, 2016	46.00	46.45	45.33	45.45
4906	NASDAQ	WWD	Tue, Jan 26, 2016	45.20	46.34	45.20	46.30
4905	NASDAQ	WWD	Mon, Jan 25, 2016	45.34	45.61	44.64	44.75
4904	NASDAQ	WWD	Fri, Jan 22, 2016	44.80	46.18	44.75	45.67
4903	NASDAQ	WWD	Thu, Jan 21, 2016	43.40	44.78	43.32	44.03
4902	NASDAQ	WWD	Wed, Jan 20, 2016	43.50	44.06	41.24	43.48
4901	NASDAQ	WWD	Tue, Jan 19, 2016	45.13	45.39	44.60	44.95
4900	NASDAQ	WWD	Fri, Jan 15, 2016	45.00	45.53	44.21	44.94
4899	NASDAQ	WWD	Thu, Jan 14, 2016	46.08	46.86	45.34	46.31
4898	NASDAQ	WWD	Wed, Jan 13, 2016	47.37	47.59	45.91	45.93
4897	NASDAQ	WWD	Tue, Jan 12, 2016	46.93	47.44	46.28	47.14
4896	NASDAQ	WWD	Mon, Jan 11, 2016	46.26	47.82	46.03	46.61
4895	NASDAQ	WWD	Fri, Jan 8, 2016	47.17	47.19	46.01	46.10
4894	NASDAQ	WWD	Thu, Jan 7, 2016	47.93	48.19	46.60	46.89
4893	NASDAQ	WWD	Wed, Jan 6, 2016	49.35	49.97	48.48	48.86
4892	NASDAQ	WWD	Tue, Jan 5, 2016	49.92	50.51	49.35	50.23
4891	NASDAQ	WWD	Mon, Jan 4, 2016	48.74	49.78	48.11	49.76
4890	NASDAQ	WWD	Thu, Dec 31, 2015	50.65	50.74	49.64	49.66
4889	NASDAQ	WWD	Wed, Dec 30, 2015	51.06	51.13	50.56	50.84
4888	NASDAQ	WWD	Tue, Dec 29, 2015	50.79	51.34	50.28	50.99
4887	NASDAQ	WWD	Mon, Dec 28, 2015	50.79	50.79	50.12	50.55
4886	NASDAQ	WWD	Thu, Dec 24, 2015	50.62	51.28	50.62	51.13
4885	NASDAQ	WWD	Wed, Dec 23, 2015	50.24	50.91	50.03	50.70
4884	NASDAQ	WWD	Tue, Dec 22, 2015	49.34	50.16	48.92	50.01
4883	NASDAQ	WWD	Mon, Dec 21, 2015	49.50	50.09	48.94	49.22
4882	NASDAQ	WWD	Fri, Dec 18, 2015	49.72	50.30	49.02	49.05
4881	NASDAQ	WWD	Thu, Dec 17, 2015	50.21	50.21	49.58	49.71
4880	NASDAQ	WWD	Wed, Dec 16, 2015	49.63	50.36	49.11	50.21
4879	NASDAQ	WWD	Tue, Dec 15, 2015	49.12	49.37	48.58	49.17
4878	NASDAQ	WWD	Mon, Dec 14, 2015	48.40	48.78	47.83	48.71
4877	NASDAQ	WWD	Fri, Dec 11, 2015	47.48	48.51	47.48	48.25
4876	NASDAQ	WWD	Thu, Dec 10, 2015	48.02	48.75	47.72	48.55
4875	NASDAQ	WWD	Wed, Dec 9, 2015	48.33	49.01	47.61	47.92
4874	NASDAQ	WWD	Tue, Dec 8, 2015	49.41	49.61	48.18	48.40
4873	NASDAQ	WWD	Mon, Dec 7, 2015	50.66	50.73	49.72	49.99
4872	NASDAQ	WWD	Fri, Dec 4, 2015	49.70	51.15	49.70	50.88
4871	NASDAQ	WWD	Thu, Dec 3, 2015	50.93	51.27	49.67	49.84
4870	NASDAQ	WWD	Wed, Dec 2, 2015	50.62	51.11	50.40	50.84
4869	NASDAQ	WWD	Tue, Dec 1, 2015	50.63	50.92	50.18	50.74
4868	NASDAQ	WWD	Mon, Nov 30, 2015	50.53	50.77	49.81	50.43
4867	NASDAQ	WWD	Fri, Nov 27, 2015	49.61	50.66	49.33	50.15
4866	NASDAQ	WWD	Wed, Nov 25, 2015	49.76	50.00	49.46	49.68
4865	NASDAQ	WWD	Tue, Nov 24, 2015	48.41	49.98	48.41	49.83
4864	NASDAQ	WWD	Mon, Nov 23, 2015	48.21	49.05	48.21	48.79
4863	NASDAQ	WWD	Fri, Nov 20, 2015	48.39	48.80	47.20	48.31
4862	NASDAQ	WWD	Thu, Nov 19, 2015	47.54	48.17	47.46	48.09
4861	NASDAQ	WWD	Wed, Nov 18, 2015	46.61	47.69	46.20	47.64
4860	NASDAQ	WWD	Tue, Nov 17, 2015	46.65	47.02	45.91	46.31
4859	NASDAQ	WWD	Mon, Nov 16, 2015	45.80	46.65	45.68	46.63
4858	NASDAQ	WWD	Fri, Nov 13, 2015	45.75	46.78	45.72	46.06
4857	NASDAQ	WWD	Thu, Nov 12, 2015	46.74	47.17	45.98	46.05
4856	NASDAQ	WWD	Wed, Nov 11, 2015	47.99	47.99	46.78	47.28
4855	NASDAQ	WWD	Tue, Nov 10, 2015	45.00	48.54	43.82	48.04
4854	NASDAQ	WWD	Mon, Nov 9, 2015	47.57	47.96	45.78	45.95
4853	NASDAQ	WWD	Fri, Nov 6, 2015	46.90	47.73	46.81	47.70
4852	NASDAQ	WWD	Thu, Nov 5, 2015	47.50	48.00	46.96	47.25
4851	NASDAQ	WWD	Wed, Nov 4, 2015	47.02	47.65	46.72	47.48
4850	NASDAQ	WWD	Tue, Nov 3, 2015	45.95	47.29	45.81	46.92
4849	NASDAQ	WWD	Mon, Nov 2, 2015	45.41	46.33	45.41	46.15
4848	NASDAQ	WWD	Fri, Oct 30, 2015	45.96	46.14	45.36	45.50
4847	NASDAQ	WWD	Thu, Oct 29, 2015	45.54	46.31	45.54	45.99
4846	NASDAQ	WWD	Wed, Oct 28, 2015	43.71	45.83	43.67	45.74
4845	NASDAQ	WWD	Tue, Oct 27, 2015	44.82	45.18	43.53	43.76
4844	NASDAQ	WWD	Mon, Oct 26, 2015	45.16	45.37	44.98	45.12
4843	NASDAQ	WWD	Fri, Oct 23, 2015	45.00	45.12	44.37	45.10
4842	NASDAQ	WWD	Thu, Oct 22, 2015	43.29	45.12	43.23	44.71
4841	NASDAQ	WWD	Wed, Oct 21, 2015	43.55	43.69	42.98	43.11
4840	NASDAQ	WWD	Tue, Oct 20, 2015	43.00	43.52	42.59	43.25
4839	NASDAQ	WWD	Mon, Oct 19, 2015	42.84	43.15	42.76	43.00
4838	NASDAQ	WWD	Fri, Oct 16, 2015	43.67	43.78	42.69	43.14
4837	NASDAQ	WWD	Thu, Oct 15, 2015	43.51	44.10	42.50	43.74
4836	NASDAQ	WWD	Wed, Oct 14, 2015	44.20	44.33	43.19	43.26
4835	NASDAQ	WWD	Tue, Oct 13, 2015	44.90	45.17	44.00	44.27
4834	NASDAQ	WWD	Mon, Oct 12, 2015	46.29	46.29	45.39	45.54
4833	NASDAQ	WWD	Fri, Oct 9, 2015	46.27	46.69	45.96	46.37
4832	NASDAQ	WWD	Thu, Oct 8, 2015	44.57	46.23	44.31	46.20
4831	NASDAQ	WWD	Wed, Oct 7, 2015	43.26	44.73	43.26	44.65
4830	NASDAQ	WWD	Tue, Oct 6, 2015	42.73	43.39	42.61	42.90
4829	NASDAQ	WWD	Mon, Oct 5, 2015	40.99	42.89	40.99	42.84
4828	NASDAQ	WWD	Fri, Oct 2, 2015	39.91	40.87	39.68	40.84
4827	NASDAQ	WWD	Thu, Oct 1, 2015	40.71	40.95	39.73	40.26
4826	NASDAQ	WWD	Wed, Sep 30, 2015	40.74	41.25	40.43	40.70
4825	NASDAQ	WWD	Tue, Sep 29, 2015	39.97	40.53	39.97	40.39
4824	NASDAQ	WWD	Mon, Sep 28, 2015	40.12	40.48	39.82	40.00
4823	NASDAQ	WWD	Fri, Sep 25, 2015	41.03	41.22	40.25	40.36
4822	NASDAQ	WWD	Thu, Sep 24, 2015	41.00	41.00	40.30	40.58
4821	NASDAQ	WWD	Wed, Sep 23, 2015	42.16	42.26	41.27	41.30
4820	NASDAQ	WWD	Tue, Sep 22, 2015	42.56	42.99	41.83	42.16
4819	NASDAQ	WWD	Mon, Sep 21, 2015	43.66	44.18	43.11	43.26
4818	NASDAQ	WWD	Fri, Sep 18, 2015	43.30	43.52	43.04	43.26
4817	NASDAQ	WWD	Thu, Sep 17, 2015	44.39	44.39	43.24	43.35
4816	NASDAQ	WWD	Wed, Sep 16, 2015	43.81	44.45	43.62	44.39
4815	NASDAQ	WWD	Tue, Sep 15, 2015	43.06	43.84	42.97	43.67
4814	NASDAQ	WWD	Mon, Sep 14, 2015	44.00	44.19	43.06	43.13
4813	NASDAQ	WWD	Fri, Sep 11, 2015	44.05	44.49	43.95	44.26
4812	NASDAQ	WWD	Thu, Sep 10, 2015	44.72	45.18	44.22	44.32
4811	NASDAQ	WWD	Wed, Sep 9, 2015	45.81	45.81	44.68	44.74
4810	NASDAQ	WWD	Tue, Sep 8, 2015	45.08	45.64	44.83	45.40
4809	NASDAQ	WWD	Fri, Sep 4, 2015	44.72	45.01	44.31	44.36
4808	NASDAQ	WWD	Thu, Sep 3, 2015	45.22	45.84	44.97	45.43
4807	NASDAQ	WWD	Wed, Sep 2, 2015	44.77	45.20	44.56	45.17
4806	NASDAQ	WWD	Tue, Sep 1, 2015	44.56	45.31	44.00	44.06
4805	NASDAQ	WWD	Mon, Aug 31, 2015	44.79	46.07	44.50	45.60
4804	NASDAQ	WWD	Fri, Aug 28, 2015	44.54	45.43	44.45	44.83
4803	NASDAQ	WWD	Thu, Aug 27, 2015	44.24	45.06	43.82	44.93
4802	NASDAQ	WWD	Wed, Aug 26, 2015	44.23	44.72	43.30	43.97
4801	NASDAQ	WWD	Tue, Aug 25, 2015	45.22	45.22	43.35	43.40
4800	NASDAQ	WWD	Mon, Aug 24, 2015	42.62	45.07	42.01	43.64
4799	NASDAQ	WWD	Fri, Aug 21, 2015	45.86	46.70	45.10	45.17
4798	NASDAQ	WWD	Thu, Aug 20, 2015	47.42	47.54	46.54	46.56
4797	NASDAQ	WWD	Wed, Aug 19, 2015	47.91	48.47	47.65	47.75
4796	NASDAQ	WWD	Tue, Aug 18, 2015	48.50	48.81	48.26	48.41
4795	NASDAQ	WWD	Mon, Aug 17, 2015	48.25	48.89	47.80	48.56
4794	NASDAQ	WWD	Fri, Aug 14, 2015	47.83	48.58	47.67	48.26
4793	NASDAQ	WWD	Thu, Aug 13, 2015	48.25	48.47	47.93	48.01
4792	NASDAQ	WWD	Wed, Aug 12, 2015	47.57	48.46	47.24	48.31
4791	NASDAQ	WWD	Tue, Aug 11, 2015	48.60	48.90	48.17	48.27
4790	NASDAQ	WWD	Mon, Aug 10, 2015	48.71	49.58	48.65	49.30
4789	NASDAQ	WWD	Fri, Aug 7, 2015	47.83	48.28	47.80	48.22
4788	NASDAQ	WWD	Thu, Aug 6, 2015	48.19	48.38	47.84	48.13
4787	NASDAQ	WWD	Wed, Aug 5, 2015	48.05	48.57	47.97	47.99
4786	NASDAQ	WWD	Tue, Aug 4, 2015	48.67	49.53	47.88	47.91
4785	NASDAQ	WWD	Mon, Aug 3, 2015	49.46	49.46	47.98	48.58
4784	NASDAQ	WWD	Fri, Jul 31, 2015	48.82	49.54	48.71	49.36
4783	NASDAQ	WWD	Thu, Jul 30, 2015	48.23	48.80	47.85	48.68
4782	NASDAQ	WWD	Wed, Jul 29, 2015	47.51	48.76	47.36	48.55
4781	NASDAQ	WWD	Tue, Jul 28, 2015	47.04	47.90	46.41	47.73
4780	NASDAQ	WWD	Mon, Jul 27, 2015	47.06	47.34	46.62	46.94
4779	NASDAQ	WWD	Fri, Jul 24, 2015	48.30	48.34	47.31	47.37
4778	NASDAQ	WWD	Thu, Jul 23, 2015	49.14	49.64	48.55	48.58
4777	NASDAQ	WWD	Wed, Jul 22, 2015	48.96	49.75	48.95	49.25
4776	NASDAQ	WWD	Tue, Jul 21, 2015	50.50	51.70	48.63	49.05
4775	NASDAQ	WWD	Mon, Jul 20, 2015	54.06	54.27	53.24	53.37
4774	NASDAQ	WWD	Fri, Jul 17, 2015	54.30	54.36	53.45	53.53
4773	NASDAQ	WWD	Thu, Jul 16, 2015	54.20	54.74	54.00	54.08
4772	NASDAQ	WWD	Wed, Jul 15, 2015	54.62	54.62	53.97	54.14
4771	NASDAQ	WWD	Tue, Jul 14, 2015	53.30	54.64	53.11	54.52
4770	NASDAQ	WWD	Mon, Jul 13, 2015	53.87	53.91	52.97	53.19
4769	NASDAQ	WWD	Fri, Jul 10, 2015	53.68	53.88	53.22	53.38
4768	NASDAQ	WWD	Thu, Jul 9, 2015	53.86	54.35	52.91	52.92
4767	NASDAQ	WWD	Wed, Jul 8, 2015	53.75	54.30	53.00	53.46
4766	NASDAQ	WWD	Tue, Jul 7, 2015	54.78	54.78	53.22	54.27
4765	NASDAQ	WWD	Mon, Jul 6, 2015	54.50	55.31	54.28	54.66
4764	NASDAQ	WWD	Thu, Jul 2, 2015	55.16	55.22	54.59	54.80
4763	NASDAQ	WWD	Wed, Jul 1, 2015	55.59	55.59	54.90	54.99
4762	NASDAQ	WWD	Tue, Jun 30, 2015	55.23	55.37	54.80	54.99
4761	NASDAQ	WWD	Mon, Jun 29, 2015	55.58	56.39	54.86	54.94
4760	NASDAQ	WWD	Fri, Jun 26, 2015	56.38	56.55	55.95	56.40
4759	NASDAQ	WWD	Thu, Jun 25, 2015	56.32	56.38	55.79	56.10
4758	NASDAQ	WWD	Wed, Jun 24, 2015	55.75	56.38	55.70	56.25
4757	NASDAQ	WWD	Tue, Jun 23, 2015	55.72	55.93	55.63	55.83
4756	NASDAQ	WWD	Mon, Jun 22, 2015	55.69	55.91	55.32	55.68
4755	NASDAQ	WWD	Fri, Jun 19, 2015	55.63	55.72	55.21	55.31
4754	NASDAQ	WWD	Thu, Jun 18, 2015	55.06	55.96	54.75	55.56
4753	NASDAQ	WWD	Wed, Jun 17, 2015	54.65	55.45	54.56	54.82
4752	NASDAQ	WWD	Tue, Jun 16, 2015	53.91	54.65	53.60	54.53
4751	NASDAQ	WWD	Mon, Jun 15, 2015	53.65	54.10	53.05	54.09
4750	NASDAQ	WWD	Fri, Jun 12, 2015	53.90	54.17	53.64	53.92
4749	NASDAQ	WWD	Thu, Jun 11, 2015	54.38	54.38	53.67	54.20
4748	NASDAQ	WWD	Wed, Jun 10, 2015	53.33	54.45	53.33	54.03
4747	NASDAQ	WWD	Tue, Jun 9, 2015	53.52	53.55	53.15	53.46
4746	NASDAQ	WWD	Mon, Jun 8, 2015	54.19	54.19	53.16	53.52
4745	NASDAQ	WWD	Fri, Jun 5, 2015	53.07	54.13	52.81	54.05
4744	NASDAQ	WWD	Thu, Jun 4, 2015	52.49	53.15	51.92	53.01
4743	NASDAQ	WWD	Wed, Jun 3, 2015	52.05	52.98	51.92	52.96
4742	NASDAQ	WWD	Tue, Jun 2, 2015	51.47	52.47	51.40	51.89
4741	NASDAQ	WWD	Mon, Jun 1, 2015	51.17	51.79	50.56	51.76
4740	NASDAQ	WWD	Fri, May 29, 2015	51.75	51.93	50.64	50.94
4739	NASDAQ	WWD	Thu, May 28, 2015	52.44	52.50	51.52	51.81
4738	NASDAQ	WWD	Wed, May 27, 2015	52.36	52.50	51.77	52.41
4737	NASDAQ	WWD	Tue, May 26, 2015	52.72	53.57	51.90	52.14
4736	NASDAQ	WWD	Fri, May 22, 2015	53.80	54.30	52.90	53.16
4735	NASDAQ	WWD	Thu, May 21, 2015	52.61	54.59	52.45	53.79
4734	NASDAQ	WWD	Wed, May 20, 2015	50.93	51.28	50.59	51.08
4733	NASDAQ	WWD	Tue, May 19, 2015	51.25	51.25	50.30	50.76
4732	NASDAQ	WWD	Mon, May 18, 2015	50.48	51.30	50.44	51.25
4731	NASDAQ	WWD	Fri, May 15, 2015	50.50	50.75	50.44	50.65
4730	NASDAQ	WWD	Thu, May 14, 2015	49.91	50.66	49.68	50.66
4729	NASDAQ	WWD	Wed, May 13, 2015	49.28	49.94	49.01	49.85
4728	NASDAQ	WWD	Tue, May 12, 2015	48.61	49.22	48.15	49.16
4727	NASDAQ	WWD	Mon, May 11, 2015	48.56	49.10	48.42	49.01
4726	NASDAQ	WWD	Fri, May 8, 2015	48.65	49.05	48.30	48.66
4725	NASDAQ	WWD	Thu, May 7, 2015	47.28	48.37	47.07	47.99
4724	NASDAQ	WWD	Wed, May 6, 2015	46.88	47.40	46.37	47.39
4723	NASDAQ	WWD	Tue, May 5, 2015	47.09	47.63	46.40	46.84
4722	NASDAQ	WWD	Mon, May 4, 2015	47.44	47.94	47.25	47.39
4721	NASDAQ	WWD	Fri, May 1, 2015	47.10	47.82	46.84	47.35
4720	NASDAQ	WWD	Thu, Apr 30, 2015	48.06	48.28	46.96	47.05
4719	NASDAQ	WWD	Wed, Apr 29, 2015	48.78	48.96	48.27	48.52
4718	NASDAQ	WWD	Tue, Apr 28, 2015	48.80	49.11	48.48	48.96
4717	NASDAQ	WWD	Mon, Apr 27, 2015	48.54	49.15	48.45	48.79
4716	NASDAQ	WWD	Fri, Apr 24, 2015	49.20	49.42	48.33	48.46
4715	NASDAQ	WWD	Thu, Apr 23, 2015	48.67	49.14	48.61	49.00
4714	NASDAQ	WWD	Wed, Apr 22, 2015	48.68	49.16	47.90	48.93
4713	NASDAQ	WWD	Tue, Apr 21, 2015	48.85	50.67	48.25	49.13
4712	NASDAQ	WWD	Mon, Apr 20, 2015	48.07	49.05	48.07	48.58
4711	NASDAQ	WWD	Fri, Apr 17, 2015	49.08	49.15	48.32	48.79
4710	NASDAQ	WWD	Thu, Apr 16, 2015	49.44	49.70	49.22	49.36
4709	NASDAQ	WWD	Wed, Apr 15, 2015	49.44	50.04	49.24	49.71
4708	NASDAQ	WWD	Tue, Apr 14, 2015	49.26	49.63	48.86	49.30
4707	NASDAQ	WWD	Mon, Apr 13, 2015	49.19	49.78	49.18	49.26
4706	NASDAQ	WWD	Fri, Apr 10, 2015	49.05	49.26	48.83	49.20
4705	NASDAQ	WWD	Thu, Apr 9, 2015	48.34	49.05	48.29	48.74
4704	NASDAQ	WWD	Wed, Apr 8, 2015	48.34	48.56	47.91	48.53
4703	NASDAQ	WWD	Tue, Apr 7, 2015	50.03	50.03	48.29	48.36
4702	NASDAQ	WWD	Mon, Apr 6, 2015	50.51	51.55	50.50	51.42
4701	NASDAQ	WWD	Thu, Apr 2, 2015	50.91	51.49	50.46	50.95
4700	NASDAQ	WWD	Wed, Apr 1, 2015	50.81	51.08	50.15	50.91
4699	NASDAQ	WWD	Tue, Mar 31, 2015	50.64	51.11	50.41	51.01
4698	NASDAQ	WWD	Mon, Mar 30, 2015	50.61	51.17	50.53	50.98
4697	NASDAQ	WWD	Fri, Mar 27, 2015	50.05	50.48	49.91	50.41
4696	NASDAQ	WWD	Thu, Mar 26, 2015	50.47	50.90	50.05	50.29
4695	NASDAQ	WWD	Wed, Mar 25, 2015	51.00	51.43	50.58	50.60
4694	NASDAQ	WWD	Tue, Mar 24, 2015	50.61	50.99	50.30	50.92
4693	NASDAQ	WWD	Mon, Mar 23, 2015	50.53	50.89	50.05	50.71
4692	NASDAQ	WWD	Fri, Mar 20, 2015	50.31	50.85	50.10	50.73
4691	NASDAQ	WWD	Thu, Mar 19, 2015	50.13	50.30	49.79	49.93
4690	NASDAQ	WWD	Wed, Mar 18, 2015	49.34	50.70	48.96	50.43
4689	NASDAQ	WWD	Tue, Mar 17, 2015	49.19	49.57	48.64	49.42
4688	NASDAQ	WWD	Mon, Mar 16, 2015	49.06	49.64	48.88	49.48
4687	NASDAQ	WWD	Fri, Mar 13, 2015	49.38	49.38	48.07	48.78
4686	NASDAQ	WWD	Thu, Mar 12, 2015	48.63	49.53	48.25	49.39
4685	NASDAQ	WWD	Wed, Mar 11, 2015	47.86	48.23	47.54	48.19
4684	NASDAQ	WWD	Tue, Mar 10, 2015	48.40	48.64	47.86	47.92
4683	NASDAQ	WWD	Mon, Mar 9, 2015	48.04	49.08	47.51	48.92
4682	NASDAQ	WWD	Fri, Mar 6, 2015	48.06	48.51	47.55	47.83
4681	NASDAQ	WWD	Thu, Mar 5, 2015	48.81	49.15	48.05	48.65
4680	NASDAQ	WWD	Wed, Mar 4, 2015	48.22	48.71	47.88	48.63
4679	NASDAQ	WWD	Tue, Mar 3, 2015	48.67	48.97	48.34	48.54
4678	NASDAQ	WWD	Mon, Mar 2, 2015	48.55	49.04	48.27	48.98
4677	NASDAQ	WWD	Fri, Feb 27, 2015	49.00	49.33	48.52	48.55
4676	NASDAQ	WWD	Thu, Feb 26, 2015	49.02	49.61	48.81	49.16
4675	NASDAQ	WWD	Wed, Feb 25, 2015	49.45	49.69	48.90	49.21
4674	NASDAQ	WWD	Tue, Feb 24, 2015	48.73	49.40	48.70	49.39
4673	NASDAQ	WWD	Mon, Feb 23, 2015	48.49	48.75	48.13	48.60
4672	NASDAQ	WWD	Fri, Feb 20, 2015	48.33	48.91	47.51	48.75
4671	NASDAQ	WWD	Thu, Feb 19, 2015	48.37	48.63	47.16	48.25
4670	NASDAQ	WWD	Wed, Feb 18, 2015	48.77	49.61	48.14	48.65
4669	NASDAQ	WWD	Tue, Feb 17, 2015	48.49	49.51	48.11	49.02
4668	NASDAQ	WWD	Fri, Feb 13, 2015	48.41	49.42	48.14	48.59
4667	NASDAQ	WWD	Thu, Feb 12, 2015	48.49	48.80	48.05	48.48
4666	NASDAQ	WWD	Wed, Feb 11, 2015	48.05	48.33	47.74	48.13
4665	NASDAQ	WWD	Tue, Feb 10, 2015	48.57	48.58	47.99	48.22
4664	NASDAQ	WWD	Mon, Feb 9, 2015	47.39	48.46	47.03	48.12
4663	NASDAQ	WWD	Fri, Feb 6, 2015	47.16	47.91	46.69	47.66
4662	NASDAQ	WWD	Thu, Feb 5, 2015	46.58	47.07	46.22	47.04
4661	NASDAQ	WWD	Wed, Feb 4, 2015	46.53	46.91	45.94	46.09
4660	NASDAQ	WWD	Tue, Feb 3, 2015	45.65	46.92	45.37	46.91
4659	NASDAQ	WWD	Mon, Feb 2, 2015	44.69	45.33	44.17	45.31
4658	NASDAQ	WWD	Fri, Jan 30, 2015	45.17	45.62	44.56	44.61
4657	NASDAQ	WWD	Thu, Jan 29, 2015	45.17	45.72	44.55	45.63
4656	NASDAQ	WWD	Wed, Jan 28, 2015	45.57	45.82	44.75	44.94
4655	NASDAQ	WWD	Tue, Jan 27, 2015	45.09	45.76	44.86	45.19
4654	NASDAQ	WWD	Mon, Jan 26, 2015	45.47	46.63	44.55	45.81
4653	NASDAQ	WWD	Fri, Jan 23, 2015	45.83	46.03	44.70	45.36
4652	NASDAQ	WWD	Thu, Jan 22, 2015	45.37	45.93	44.00	45.91
4651	NASDAQ	WWD	Wed, Jan 21, 2015	47.12	47.50	44.01	44.99
4650	NASDAQ	WWD	Tue, Jan 20, 2015	42.57	43.08	41.86	42.50
4649	NASDAQ	WWD	Fri, Jan 16, 2015	41.84	42.64	41.51	42.26
4648	NASDAQ	WWD	Thu, Jan 15, 2015	42.75	43.70	41.01	42.27
4647	NASDAQ	WWD	Wed, Jan 14, 2015	43.15	43.62	42.95	43.49
4646	NASDAQ	WWD	Tue, Jan 13, 2015	45.10	45.32	43.31	43.45
4645	NASDAQ	WWD	Mon, Jan 12, 2015	46.12	46.21	44.55	44.64
4644	NASDAQ	WWD	Fri, Jan 9, 2015	47.40	48.06	46.19	46.25
4643	NASDAQ	WWD	Thu, Jan 8, 2015	48.13	48.41	47.36	47.39
4642	NASDAQ	WWD	Wed, Jan 7, 2015	47.62	47.82	47.18	47.63
4641	NASDAQ	WWD	Tue, Jan 6, 2015	47.76	47.83	46.75	47.19
4640	NASDAQ	WWD	Mon, Jan 5, 2015	48.19	48.36	47.26	47.53
4639	NASDAQ	WWD	Fri, Jan 2, 2015	49.50	49.58	48.06	48.58
4638	NASDAQ	WWD	Wed, Dec 31, 2014	50.13	50.58	49.20	49.23
4637	NASDAQ	WWD	Tue, Dec 30, 2014	50.10	50.39	49.68	49.87
4636	NASDAQ	WWD	Mon, Dec 29, 2014	50.27	50.70	50.03	50.25
4635	NASDAQ	WWD	Fri, Dec 26, 2014	50.62	50.78	50.23	50.30
4634	NASDAQ	WWD	Wed, Dec 24, 2014	50.20	50.68	49.74	50.44
4633	NASDAQ	WWD	Tue, Dec 23, 2014	50.16	50.40	49.79	50.00
4632	NASDAQ	WWD	Mon, Dec 22, 2014	49.81	50.10	49.44	50.04
4631	NASDAQ	WWD	Fri, Dec 19, 2014	49.49	49.92	49.08	49.80
4630	NASDAQ	WWD	Thu, Dec 18, 2014	49.48	49.82	48.76	49.60
4629	NASDAQ	WWD	Wed, Dec 17, 2014	47.55	48.82	47.27	48.78
4628	NASDAQ	WWD	Tue, Dec 16, 2014	47.02	48.22	46.58	47.50
4627	NASDAQ	WWD	Mon, Dec 15, 2014	48.44	48.67	46.91	47.02
4626	NASDAQ	WWD	Fri, Dec 12, 2014	49.00	49.28	47.79	48.04
4625	NASDAQ	WWD	Thu, Dec 11, 2014	50.00	50.34	49.55	49.70
4624	NASDAQ	WWD	Wed, Dec 10, 2014	50.83	51.31	49.59	49.61
4623	NASDAQ	WWD	Tue, Dec 9, 2014	50.08	51.42	50.08	51.19
4622	NASDAQ	WWD	Mon, Dec 8, 2014	51.40	51.63	50.48	50.70
4621	NASDAQ	WWD	Fri, Dec 5, 2014	51.49	52.08	51.36	51.56
4620	NASDAQ	WWD	Thu, Dec 4, 2014	51.95	52.03	51.24	51.52
4619	NASDAQ	WWD	Wed, Dec 3, 2014	51.56	52.43	50.99	51.96
4618	NASDAQ	WWD	Tue, Dec 2, 2014	51.33	51.67	51.00	51.49
4617	NASDAQ	WWD	Mon, Dec 1, 2014	51.62	51.85	50.87	51.13
4616	NASDAQ	WWD	Fri, Nov 28, 2014	52.71	52.72	51.53	51.68
4615	NASDAQ	WWD	Wed, Nov 26, 2014	52.87	52.87	52.37	52.60
4614	NASDAQ	WWD	Tue, Nov 25, 2014	53.03	53.13	52.59	52.77
4613	NASDAQ	WWD	Mon, Nov 24, 2014	52.11	53.03	51.67	53.03
4612	NASDAQ	WWD	Fri, Nov 21, 2014	52.27	52.33	51.69	51.82
4611	NASDAQ	WWD	Thu, Nov 20, 2014	50.69	51.59	50.57	51.53
4610	NASDAQ	WWD	Wed, Nov 19, 2014	51.07	51.33	50.61	51.08
4609	NASDAQ	WWD	Tue, Nov 18, 2014	51.35	52.07	51.15	51.29
4608	NASDAQ	WWD	Mon, Nov 17, 2014	51.10	51.76	51.10	51.19
4607	NASDAQ	WWD	Fri, Nov 14, 2014	50.32	51.21	50.32	51.03
4606	NASDAQ	WWD	Thu, Nov 13, 2014	51.07	51.25	50.91	51.00
4605	NASDAQ	WWD	Wed, Nov 12, 2014	48.49	51.27	48.49	51.23
4604	NASDAQ	WWD	Tue, Nov 11, 2014	51.52	51.52	47.17	48.70
4603	NASDAQ	WWD	Mon, Nov 10, 2014	51.60	51.83	51.10	51.81
4602	NASDAQ	WWD	Fri, Nov 7, 2014	51.68	51.74	51.19	51.58
4601	NASDAQ	WWD	Thu, Nov 6, 2014	51.42	51.88	51.08	51.75
4600	NASDAQ	WWD	Wed, Nov 5, 2014	51.24	51.65	50.81	51.21
4599	NASDAQ	WWD	Tue, Nov 4, 2014	50.88	51.57	50.64	50.80
4598	NASDAQ	WWD	Mon, Nov 3, 2014	51.17	51.48	50.60	51.07
4597	NASDAQ	WWD	Fri, Oct 31, 2014	51.60	51.60	50.39	51.21
4596	NASDAQ	WWD	Thu, Oct 30, 2014	49.54	50.68	48.66	50.44
4595	NASDAQ	WWD	Wed, Oct 29, 2014	49.88	50.20	49.37	49.84
4594	NASDAQ	WWD	Tue, Oct 28, 2014	48.45	49.74	48.45	49.66
4593	NASDAQ	WWD	Mon, Oct 27, 2014	48.14	48.36	47.84	48.31
4592	NASDAQ	WWD	Fri, Oct 24, 2014	48.65	48.95	48.29	48.47
4591	NASDAQ	WWD	Thu, Oct 23, 2014	48.26	49.28	48.26	48.50
4590	NASDAQ	WWD	Wed, Oct 22, 2014	48.50	48.69	47.58	47.64
4589	NASDAQ	WWD	Tue, Oct 21, 2014	47.75	48.89	47.57	48.50
4588	NASDAQ	WWD	Mon, Oct 20, 2014	46.52	47.59	46.47	47.54
4587	NASDAQ	WWD	Fri, Oct 17, 2014	47.45	47.75	46.45	46.60
4586	NASDAQ	WWD	Thu, Oct 16, 2014	45.68	47.02	45.68	46.77
4585	NASDAQ	WWD	Wed, Oct 15, 2014	45.22	46.87	44.79	46.43
4584	NASDAQ	WWD	Tue, Oct 14, 2014	45.89	47.02	45.23	45.94
4583	NASDAQ	WWD	Mon, Oct 13, 2014	45.60	46.46	44.99	45.45
4582	NASDAQ	WWD	Fri, Oct 10, 2014	45.69	46.62	45.43	45.49
4581	NASDAQ	WWD	Thu, Oct 9, 2014	47.27	47.46	45.90	45.96
4580	NASDAQ	WWD	Wed, Oct 8, 2014	46.84	47.76	46.52	47.44
4579	NASDAQ	WWD	Tue, Oct 7, 2014	47.13	47.72	46.92	46.95
4578	NASDAQ	WWD	Mon, Oct 6, 2014	47.39	47.93	47.33	47.60
4577	NASDAQ	WWD	Fri, Oct 3, 2014	47.51	47.70	47.19	47.33
4576	NASDAQ	WWD	Thu, Oct 2, 2014	46.43	47.41	46.27	46.97
4575	NASDAQ	WWD	Wed, Oct 1, 2014	47.46	47.84	46.53	46.55
4574	NASDAQ	WWD	Tue, Sep 30, 2014	48.71	48.86	47.58	47.62
4573	NASDAQ	WWD	Mon, Sep 29, 2014	48.44	48.96	48.15	48.57
4572	NASDAQ	WWD	Fri, Sep 26, 2014	48.67	48.82	48.35	48.74
4571	NASDAQ	WWD	Thu, Sep 25, 2014	49.55	49.73	48.52	48.66
4570	NASDAQ	WWD	Wed, Sep 24, 2014	49.60	50.02	49.41	49.72
4569	NASDAQ	WWD	Tue, Sep 23, 2014	49.55	49.84	49.37	49.60
4568	NASDAQ	WWD	Mon, Sep 22, 2014	50.36	50.71	49.65	49.67
4567	NASDAQ	WWD	Fri, Sep 19, 2014	51.50	51.50	50.13	50.61
4566	NASDAQ	WWD	Thu, Sep 18, 2014	51.43	51.59	51.14	51.38
4565	NASDAQ	WWD	Wed, Sep 17, 2014	51.04	51.60	50.96	51.12
4564	NASDAQ	WWD	Tue, Sep 16, 2014	50.81	51.30	50.50	51.08
4563	NASDAQ	WWD	Mon, Sep 15, 2014	51.05	51.15	50.56	50.93
4562	NASDAQ	WWD	Fri, Sep 12, 2014	51.71	51.87	50.71	50.98
4561	NASDAQ	WWD	Thu, Sep 11, 2014	51.22	51.76	51.18	51.67
4560	NASDAQ	WWD	Wed, Sep 10, 2014	50.97	51.71	50.75	51.53
4559	NASDAQ	WWD	Tue, Sep 9, 2014	51.74	51.83	51.01	51.03
4558	NASDAQ	WWD	Mon, Sep 8, 2014	52.44	52.79	51.71	51.91
4557	NASDAQ	WWD	Fri, Sep 5, 2014	52.12	52.69	51.82	52.45
4556	NASDAQ	WWD	Thu, Sep 4, 2014	52.74	53.06	52.26	52.33
4555	NASDAQ	WWD	Wed, Sep 3, 2014	52.63	52.76	52.37	52.66
4554	NASDAQ	WWD	Tue, Sep 2, 2014	52.43	53.14	51.97	52.56
4553	NASDAQ	WWD	Fri, Aug 29, 2014	51.96	52.29	51.67	52.23
4552	NASDAQ	WWD	Thu, Aug 28, 2014	52.16	52.55	51.58	51.91
4551	NASDAQ	WWD	Wed, Aug 27, 2014	52.28	52.35	51.89	52.28
4550	NASDAQ	WWD	Tue, Aug 26, 2014	52.20	52.46	51.98	52.10
4549	NASDAQ	WWD	Mon, Aug 25, 2014	52.05	52.38	51.83	52.05
4548	NASDAQ	WWD	Fri, Aug 22, 2014	52.14	52.14	51.29	51.67
4547	NASDAQ	WWD	Thu, Aug 21, 2014	52.67	52.76	51.68	52.08
4546	NASDAQ	WWD	Wed, Aug 20, 2014	52.48	52.73	52.29	52.61
4545	NASDAQ	WWD	Tue, Aug 19, 2014	52.71	52.94	52.47	52.75
4544	NASDAQ	WWD	Mon, Aug 18, 2014	51.85	52.67	51.65	52.64
4543	NASDAQ	WWD	Fri, Aug 15, 2014	51.83	51.83	50.88	51.40
4542	NASDAQ	WWD	Thu, Aug 14, 2014	51.35	51.63	51.02	51.41
4541	NASDAQ	WWD	Wed, Aug 13, 2014	50.92	51.38	50.62	51.36
4540	NASDAQ	WWD	Tue, Aug 12, 2014	50.63	51.67	50.53	50.89
4539	NASDAQ	WWD	Mon, Aug 11, 2014	50.62	51.24	50.62	51.00
4538	NASDAQ	WWD	Fri, Aug 8, 2014	49.70	50.62	49.70	50.53
4537	NASDAQ	WWD	Thu, Aug 7, 2014	50.33	50.51	49.69	49.81
4536	NASDAQ	WWD	Wed, Aug 6, 2014	50.18	50.30	49.85	50.18
4535	NASDAQ	WWD	Tue, Aug 5, 2014	50.16	50.79	50.02	50.39
4534	NASDAQ	WWD	Mon, Aug 4, 2014	50.10	50.52	49.75	50.51
4533	NASDAQ	WWD	Fri, Aug 1, 2014	49.87	50.17	49.59	50.09
4532	NASDAQ	WWD	Thu, Jul 31, 2014	49.51	50.25	49.05	49.96
4531	NASDAQ	WWD	Wed, Jul 30, 2014	50.29	50.31	49.88	50.25
4530	NASDAQ	WWD	Tue, Jul 29, 2014	49.77	50.34	49.55	49.93
4529	NASDAQ	WWD	Mon, Jul 28, 2014	50.50	50.94	49.50	49.78
4528	NASDAQ	WWD	Fri, Jul 25, 2014	50.53	51.38	50.50	50.59
4527	NASDAQ	WWD	Thu, Jul 24, 2014	51.48	51.98	50.89	51.04
4526	NASDAQ	WWD	Wed, Jul 23, 2014	53.03	53.03	51.49	51.54
4525	NASDAQ	WWD	Tue, Jul 22, 2014	51.03	55.76	49.68	52.97
4524	NASDAQ	WWD	Mon, Jul 21, 2014	47.85	48.36	47.80	48.14
4523	NASDAQ	WWD	Fri, Jul 18, 2014	47.20	48.48	47.20	48.44
4522	NASDAQ	WWD	Thu, Jul 17, 2014	47.71	48.06	47.31	47.47
4521	NASDAQ	WWD	Wed, Jul 16, 2014	49.06	49.06	47.94	48.09
4520	NASDAQ	WWD	Tue, Jul 15, 2014	49.27	49.98	48.40	48.67
4519	NASDAQ	WWD	Mon, Jul 14, 2014	49.29	49.42	48.90	49.13
4518	NASDAQ	WWD	Fri, Jul 11, 2014	48.88	48.93	48.36	48.71
4517	NASDAQ	WWD	Thu, Jul 10, 2014	48.44	49.53	48.01	48.82
4516	NASDAQ	WWD	Wed, Jul 9, 2014	49.35	49.48	49.07	49.43
4515	NASDAQ	WWD	Tue, Jul 8, 2014	49.66	49.66	49.09	49.32
4514	NASDAQ	WWD	Mon, Jul 7, 2014	49.98	49.98	49.39	49.65
4513	NASDAQ	WWD	Thu, Jul 3, 2014	50.11	50.44	50.11	50.23
4512	NASDAQ	WWD	Wed, Jul 2, 2014	50.53	50.67	49.99	50.08
4511	NASDAQ	WWD	Tue, Jul 1, 2014	50.25	51.25	50.05	50.72
4510	NASDAQ	WWD	Mon, Jun 30, 2014	49.89	50.29	49.26	50.18
4509	NASDAQ	WWD	Fri, Jun 27, 2014	48.83	50.20	48.78	50.07
4508	NASDAQ	WWD	Thu, Jun 26, 2014	48.97	49.26	48.25	49.18
4507	NASDAQ	WWD	Wed, Jun 25, 2014	49.12	49.53	48.59	48.99
4506	NASDAQ	WWD	Tue, Jun 24, 2014	49.67	50.40	49.26	49.32
4505	NASDAQ	WWD	Mon, Jun 23, 2014	49.88	50.00	49.50	49.85
4504	NASDAQ	WWD	Fri, Jun 20, 2014	49.59	50.10	49.33	50.01
4503	NASDAQ	WWD	Thu, Jun 19, 2014	49.43	49.56	48.82	49.29
4502	NASDAQ	WWD	Wed, Jun 18, 2014	48.82	49.27	48.14	49.17
4501	NASDAQ	WWD	Tue, Jun 17, 2014	48.92	49.29	48.52	48.71
4500	NASDAQ	WWD	Mon, Jun 16, 2014	49.89	50.00	48.46	48.93
4499	NASDAQ	WWD	Fri, Jun 13, 2014	49.30	49.61	48.95	49.10
4498	NASDAQ	WWD	Thu, Jun 12, 2014	49.50	49.50	48.67	49.02
4497	NASDAQ	WWD	Wed, Jun 11, 2014	50.17	50.26	49.55	49.62
4496	NASDAQ	WWD	Tue, Jun 10, 2014	50.06	50.35	49.84	50.26
4495	NASDAQ	WWD	Mon, Jun 9, 2014	50.74	51.12	49.76	50.00
4494	NASDAQ	WWD	Fri, Jun 6, 2014	50.42	50.99	50.07	50.99
4493	NASDAQ	WWD	Thu, Jun 5, 2014	46.08	50.09	45.97	49.98
4492	NASDAQ	WWD	Wed, Jun 4, 2014	44.37	44.74	44.28	44.67
4491	NASDAQ	WWD	Tue, Jun 3, 2014	44.59	44.85	44.36	44.57
4490	NASDAQ	WWD	Mon, Jun 2, 2014	44.75	44.79	44.30	44.70
4489	NASDAQ	WWD	Fri, May 30, 2014	45.51	45.51	44.68	44.70
4488	NASDAQ	WWD	Thu, May 29, 2014	45.98	46.18	45.15	45.35
4487	NASDAQ	WWD	Wed, May 28, 2014	46.24	46.24	45.71	45.75
4486	NASDAQ	WWD	Tue, May 27, 2014	46.17	46.57	45.82	46.35
4485	NASDAQ	WWD	Fri, May 23, 2014	45.10	45.78	44.87	45.76
4484	NASDAQ	WWD	Thu, May 22, 2014	44.94	45.31	44.86	44.98
4483	NASDAQ	WWD	Wed, May 21, 2014	45.03	45.19	44.42	44.94
4482	NASDAQ	WWD	Tue, May 20, 2014	45.57	45.57	44.28	44.81
4481	NASDAQ	WWD	Mon, May 19, 2014	45.71	46.34	45.43	45.72
4480	NASDAQ	WWD	Fri, May 16, 2014	45.67	46.03	45.07	45.86
4479	NASDAQ	WWD	Thu, May 15, 2014	45.36	45.91	45.10	45.76
4478	NASDAQ	WWD	Wed, May 14, 2014	46.26	46.40	45.75	45.76
4477	NASDAQ	WWD	Tue, May 13, 2014	46.66	46.67	45.90	46.28
4476	NASDAQ	WWD	Mon, May 12, 2014	45.50	46.87	45.22	46.69
4475	NASDAQ	WWD	Fri, May 9, 2014	44.37	45.24	44.26	45.22
4474	NASDAQ	WWD	Thu, May 8, 2014	44.99	45.40	44.54	44.66
4473	NASDAQ	WWD	Wed, May 7, 2014	44.73	45.16	44.09	45.00
4472	NASDAQ	WWD	Tue, May 6, 2014	44.99	45.20	44.51	44.62
4471	NASDAQ	WWD	Mon, May 5, 2014	44.94	45.47	44.40	45.12
4470	NASDAQ	WWD	Fri, May 2, 2014	44.97	45.90	44.93	45.34
4469	NASDAQ	WWD	Thu, May 1, 2014	44.93	45.21	44.26	44.84
4468	NASDAQ	WWD	Wed, Apr 30, 2014	43.93	44.88	43.74	44.85
4467	NASDAQ	WWD	Tue, Apr 29, 2014	44.24	44.31	43.89	44.13
4466	NASDAQ	WWD	Mon, Apr 28, 2014	44.39	44.39	43.61	43.94
4465	NASDAQ	WWD	Fri, Apr 25, 2014	44.22	44.79	43.94	44.10
4464	NASDAQ	WWD	Thu, Apr 24, 2014	44.70	45.09	44.00	44.53
4463	NASDAQ	WWD	Wed, Apr 23, 2014	43.30	45.71	43.13	44.52
4462	NASDAQ	WWD	Tue, Apr 22, 2014	41.41	41.69	41.21	41.40
4461	NASDAQ	WWD	Mon, Apr 21, 2014	41.59	42.08	41.41	41.50
4460	NASDAQ	WWD	Thu, Apr 17, 2014	41.59	41.85	41.46	41.69
4459	NASDAQ	WWD	Wed, Apr 16, 2014	41.30	41.64	40.95	41.58
4458	NASDAQ	WWD	Tue, Apr 15, 2014	40.95	41.29	40.14	41.13
4457	NASDAQ	WWD	Mon, Apr 14, 2014	41.16	41.31	40.51	40.91
4456	NASDAQ	WWD	Fri, Apr 11, 2014	40.88	41.43	40.47	40.69
4455	NASDAQ	WWD	Thu, Apr 10, 2014	42.11	42.35	41.03	41.29
4454	NASDAQ	WWD	Wed, Apr 9, 2014	41.89	42.37	41.73	42.27
4453	NASDAQ	WWD	Tue, Apr 8, 2014	41.40	41.92	40.94	41.85
4452	NASDAQ	WWD	Mon, Apr 7, 2014	41.48	41.48	40.79	41.28
4451	NASDAQ	WWD	Fri, Apr 4, 2014	42.45	42.45	41.67	41.71
4450	NASDAQ	WWD	Thu, Apr 3, 2014	42.36	42.36	41.84	42.07
4449	NASDAQ	WWD	Wed, Apr 2, 2014	42.33	42.73	41.93	42.47
4448	NASDAQ	WWD	Tue, Apr 1, 2014	41.70	42.34	41.26	42.26
4447	NASDAQ	WWD	Mon, Mar 31, 2014	40.96	41.84	40.79	41.53
4446	NASDAQ	WWD	Fri, Mar 28, 2014	40.48	41.11	40.35	40.68
4445	NASDAQ	WWD	Thu, Mar 27, 2014	40.21	40.74	40.09	40.52
4444	NASDAQ	WWD	Wed, Mar 26, 2014	42.18	42.31	40.14	40.27
4443	NASDAQ	WWD	Tue, Mar 25, 2014	41.73	42.35	41.24	41.79
4442	NASDAQ	WWD	Mon, Mar 24, 2014	41.56	41.81	40.91	41.51
4441	NASDAQ	WWD	Fri, Mar 21, 2014	41.64	42.09	41.34	41.39
4440	NASDAQ	WWD	Thu, Mar 20, 2014	41.40	41.70	41.13	41.56
4439	NASDAQ	WWD	Wed, Mar 19, 2014	41.67	41.73	41.21	41.38
4438	NASDAQ	WWD	Tue, Mar 18, 2014	41.53	41.94	41.40	41.70
4437	NASDAQ	WWD	Mon, Mar 17, 2014	41.63	42.08	41.26	41.44
4436	NASDAQ	WWD	Fri, Mar 14, 2014	41.14	41.65	41.07	41.28
4435	NASDAQ	WWD	Thu, Mar 13, 2014	42.32	42.49	41.04	41.30
4434	NASDAQ	WWD	Wed, Mar 12, 2014	41.91	42.11	41.62	42.10
4433	NASDAQ	WWD	Tue, Mar 11, 2014	42.87	42.90	41.97	42.07
4432	NASDAQ	WWD	Mon, Mar 10, 2014	42.79	42.96	42.22	42.70
4431	NASDAQ	WWD	Fri, Mar 7, 2014	43.01	43.29	42.75	42.97
4430	NASDAQ	WWD	Thu, Mar 6, 2014	43.04	43.16	42.73	42.98
4429	NASDAQ	WWD	Wed, Mar 5, 2014	42.91	43.21	42.74	42.85
4428	NASDAQ	WWD	Tue, Mar 4, 2014	43.33	43.44	42.97	43.04
4427	NASDAQ	WWD	Mon, Mar 3, 2014	43.32	43.89	42.33	42.65
4426	NASDAQ	WWD	Fri, Feb 28, 2014	43.36	43.99	43.19	43.59
4425	NASDAQ	WWD	Thu, Feb 27, 2014	43.06	43.19	42.72	43.18
4424	NASDAQ	WWD	Wed, Feb 26, 2014	42.87	43.36	42.60	43.12
4423	NASDAQ	WWD	Tue, Feb 25, 2014	43.61	43.61	42.54	42.70
4422	NASDAQ	WWD	Mon, Feb 24, 2014	43.30	44.04	43.13	43.53
4421	NASDAQ	WWD	Fri, Feb 21, 2014	43.49	43.73	42.97	43.34
4420	NASDAQ	WWD	Thu, Feb 20, 2014	42.51	43.50	42.45	43.26
4419	NASDAQ	WWD	Wed, Feb 19, 2014	42.76	43.17	42.48	42.54
4418	NASDAQ	WWD	Tue, Feb 18, 2014	43.15	43.15	42.56	42.99
4417	NASDAQ	WWD	Fri, Feb 14, 2014	42.92	43.23	42.53	43.10
4416	NASDAQ	WWD	Thu, Feb 13, 2014	41.89	43.10	41.89	42.95
4415	NASDAQ	WWD	Wed, Feb 12, 2014	42.01	42.49	41.83	42.33
4414	NASDAQ	WWD	Tue, Feb 11, 2014	41.64	42.20	41.54	42.09
4413	NASDAQ	WWD	Mon, Feb 10, 2014	41.97	42.17	41.40	41.66
4412	NASDAQ	WWD	Fri, Feb 7, 2014	41.39	42.10	41.37	42.07
4411	NASDAQ	WWD	Thu, Feb 6, 2014	40.89	41.39	40.89	41.32
4410	NASDAQ	WWD	Wed, Feb 5, 2014	40.79	41.28	40.34	40.82
4409	NASDAQ	WWD	Tue, Feb 4, 2014	40.43	41.18	40.28	40.96
4408	NASDAQ	WWD	Mon, Feb 3, 2014	42.97	43.27	40.19	40.33
4407	NASDAQ	WWD	Fri, Jan 31, 2014	42.50	43.65	42.50	42.85
4406	NASDAQ	WWD	Thu, Jan 30, 2014	43.21	43.55	42.77	43.31
4405	NASDAQ	WWD	Wed, Jan 29, 2014	43.49	43.94	42.91	42.92
4404	NASDAQ	WWD	Tue, Jan 28, 2014	43.92	44.05	43.52	43.79
4403	NASDAQ	WWD	Mon, Jan 27, 2014	44.04	44.60	43.75	43.75
4402	NASDAQ	WWD	Fri, Jan 24, 2014	43.94	44.41	43.64	44.06
4401	NASDAQ	WWD	Wed, Jan 22, 2014	43.51	45.04	43.09	44.83
4400	NASDAQ	WWD	Tue, Jan 21, 2014	46.35	46.36	44.61	44.61
4399	NASDAQ	WWD	Fri, Jan 17, 2014	46.53	46.62	46.01	46.23
4398	NASDAQ	WWD	Thu, Jan 16, 2014	46.48	46.66	46.19	46.57
4397	NASDAQ	WWD	Wed, Jan 15, 2014	46.29	46.69	46.18	46.53
4396	NASDAQ	WWD	Tue, Jan 14, 2014	45.88	46.34	45.51	46.28
4395	NASDAQ	WWD	Mon, Jan 13, 2014	45.95	46.11	45.49	45.78
4394	NASDAQ	WWD	Fri, Jan 10, 2014	45.71	46.27	45.46	46.17
4393	NASDAQ	WWD	Thu, Jan 9, 2014	45.63	46.12	44.85	45.58
4392	NASDAQ	WWD	Wed, Jan 8, 2014	44.71	45.23	44.23	44.87
4391	NASDAQ	WWD	Tue, Jan 7, 2014	44.39	45.00	44.00	44.79
4390	NASDAQ	WWD	Mon, Jan 6, 2014	45.24	45.30	44.00	44.07
4389	NASDAQ	WWD	Fri, Jan 3, 2014	48.44	45.38	44.49	44.90
4388	NASDAQ	WWD	Thu, Jan 2, 2014	45.34	45.50	44.60	44.92
4387	NASDAQ	WWD	Tue, Dec 31, 2013	46.00	46.04	45.46	45.61
4386	NASDAQ	WWD	Mon, Dec 30, 2013	45.94	46.13	45.62	45.91
4385	NASDAQ	WWD	Fri, Dec 27, 2013	46.17	46.20	45.54	45.83
4384	NASDAQ	WWD	Thu, Dec 26, 2013	45.59	46.23	45.43	45.98
4383	NASDAQ	WWD	Tue, Dec 24, 2013	44.99	45.63	44.83	45.45
4382	NASDAQ	WWD	Mon, Dec 23, 2013	44.83	45.12	44.67	45.07
4381	NASDAQ	WWD	Fri, Dec 20, 2013	43.95	44.80	43.54	44.65
4380	NASDAQ	WWD	Thu, Dec 19, 2013	44.00	44.09	43.51	43.97
4379	NASDAQ	WWD	Wed, Dec 18, 2013	43.43	44.17	42.98	44.15
4378	NASDAQ	WWD	Tue, Dec 17, 2013	43.48	43.50	43.01	43.26
4377	NASDAQ	WWD	Mon, Dec 16, 2013	42.55	43.72	42.55	43.58
4376	NASDAQ	WWD	Fri, Dec 13, 2013	42.40	42.67	41.94	42.40
4375	NASDAQ	WWD	Thu, Dec 12, 2013	42.30	42.50	41.93	42.32
4374	NASDAQ	WWD	Wed, Dec 11, 2013	43.03	43.03	42.07	42.22
4373	NASDAQ	WWD	Tue, Dec 10, 2013	43.04	43.73	42.69	42.88
4372	NASDAQ	WWD	Mon, Dec 9, 2013	43.99	44.00	43.06	43.24
4371	NASDAQ	WWD	Fri, Dec 6, 2013	43.48	43.91	43.10	43.71
4370	NASDAQ	WWD	Thu, Dec 5, 2013	42.76	43.04	42.41	42.91
4369	NASDAQ	WWD	Wed, Dec 4, 2013	42.53	43.12	42.37	42.88
4368	NASDAQ	WWD	Tue, Dec 3, 2013	42.47	42.89	42.47	42.83
4367	NASDAQ	WWD	Mon, Dec 2, 2013	43.01	43.37	42.49	42.51
4366	NASDAQ	WWD	Fri, Nov 29, 2013	43.47	43.53	42.87	42.90
4365	NASDAQ	WWD	Wed, Nov 27, 2013	42.89	43.22	42.51	43.20
4364	NASDAQ	WWD	Tue, Nov 26, 2013	42.33	42.92	42.09	42.79
4363	NASDAQ	WWD	Mon, Nov 25, 2013	42.25	42.39	41.97	42.36
4362	NASDAQ	WWD	Fri, Nov 22, 2013	42.21	42.38	41.89	42.25
4361	NASDAQ	WWD	Thu, Nov 21, 2013	41.38	42.27	40.74	42.14
4360	NASDAQ	WWD	Wed, Nov 20, 2013	41.45	41.60	41.02	41.16
4359	NASDAQ	WWD	Tue, Nov 19, 2013	41.25	41.50	41.00	41.24
4358	NASDAQ	WWD	Mon, Nov 18, 2013	40.04	41.39	39.93	41.33
4357	NASDAQ	WWD	Fri, Nov 15, 2013	39.39	40.23	39.27	39.95
4356	NASDAQ	WWD	Thu, Nov 14, 2013	39.30	39.53	39.07	39.43
4355	NASDAQ	WWD	Wed, Nov 13, 2013	40.56	40.70	38.88	39.45
4354	NASDAQ	WWD	Tue, Nov 12, 2013	39.08	39.49	38.80	39.25
4353	NASDAQ	WWD	Mon, Nov 11, 2013	39.11	39.36	38.88	39.17
4352	NASDAQ	WWD	Fri, Nov 8, 2013	39.38	39.90	39.05	39.32
4351	NASDAQ	WWD	Thu, Nov 7, 2013	40.30	40.31	39.38	39.40
4350	NASDAQ	WWD	Wed, Nov 6, 2013	40.00	40.11	39.30	40.05
4349	NASDAQ	WWD	Tue, Nov 5, 2013	40.05	40.11	39.57	39.68
4348	NASDAQ	WWD	Mon, Nov 4, 2013	40.12	40.57	39.87	40.37
4347	NASDAQ	WWD	Fri, Nov 1, 2013	39.96	40.09	38.99	39.89
4346	NASDAQ	WWD	Thu, Oct 31, 2013	40.37	40.42	39.83	40.09
4345	NASDAQ	WWD	Wed, Oct 30, 2013	41.26	41.36	40.32	40.43
4344	NASDAQ	WWD	Tue, Oct 29, 2013	41.22	41.54	40.84	41.31
4343	NASDAQ	WWD	Mon, Oct 28, 2013	40.99	41.32	40.83	41.12
4342	NASDAQ	WWD	Fri, Oct 25, 2013	41.00	41.21	40.65	41.17
4341	NASDAQ	WWD	Thu, Oct 24, 2013	40.91	41.28	40.68	40.84
4340	NASDAQ	WWD	Wed, Oct 23, 2013	40.67	41.13	40.23	40.79
4339	NASDAQ	WWD	Tue, Oct 22, 2013	40.03	40.97	40.03	40.84
4338	NASDAQ	WWD	Mon, Oct 21, 2013	39.95	40.30	39.77	40.01
4337	NASDAQ	WWD	Fri, Oct 18, 2013	40.31	40.48	39.96	40.03
4336	NASDAQ	WWD	Thu, Oct 17, 2013	40.17	40.63	39.94	40.20
4335	NASDAQ	WWD	Wed, Oct 16, 2013	40.47	40.61	39.94	40.34
4334	NASDAQ	WWD	Tue, Oct 15, 2013	41.81	41.81	40.03	40.07
4333	NASDAQ	WWD	Mon, Oct 14, 2013	41.00	42.17	40.96	42.07
4332	NASDAQ	WWD	Fri, Oct 11, 2013	41.48	41.53	41.19	41.52
4331	NASDAQ	WWD	Thu, Oct 10, 2013	41.09	41.76	40.53	41.56
4330	NASDAQ	WWD	Wed, Oct 9, 2013	40.50	40.78	40.08	40.48
4329	NASDAQ	WWD	Tue, Oct 8, 2013	40.62	40.99	40.24	40.36
4328	NASDAQ	WWD	Mon, Oct 7, 2013	40.61	41.07	40.61	40.69
4327	NASDAQ	WWD	Fri, Oct 4, 2013	40.20	41.00	40.06	40.92
4326	NASDAQ	WWD	Thu, Oct 3, 2013	40.38	40.58	39.50	40.30
4325	NASDAQ	WWD	Wed, Oct 2, 2013	40.60	41.35	40.03	40.47
4324	NASDAQ	WWD	Tue, Oct 1, 2013	40.84	41.69	40.65	40.99
4323	NASDAQ	WWD	Mon, Sep 30, 2013	40.69	41.21	40.61	40.83
4322	NASDAQ	WWD	Fri, Sep 27, 2013	41.26	41.45	41.01	41.05
4321	NASDAQ	WWD	Thu, Sep 26, 2013	41.61	41.92	41.33	41.58
4320	NASDAQ	WWD	Wed, Sep 25, 2013	41.98	42.23	41.62	41.63
4319	NASDAQ	WWD	Tue, Sep 24, 2013	41.75	42.40	41.55	41.99
4318	NASDAQ	WWD	Mon, Sep 23, 2013	41.68	41.96	41.45	41.75
4317	NASDAQ	WWD	Fri, Sep 20, 2013	41.69	41.95	41.57	41.85
4316	NASDAQ	WWD	Thu, Sep 19, 2013	41.00	41.69	40.95	41.60
4315	NASDAQ	WWD	Wed, Sep 18, 2013	41.00	41.29	40.60	40.87
4314	NASDAQ	WWD	Tue, Sep 17, 2013	40.40	40.99	40.36	40.95
4313	NASDAQ	WWD	Mon, Sep 16, 2013	41.49	41.49	40.18	40.44
4312	NASDAQ	WWD	Fri, Sep 13, 2013	41.04	41.04	40.44	40.90
4311	NASDAQ	WWD	Thu, Sep 12, 2013	41.15	41.43	40.78	40.82
4310	NASDAQ	WWD	Wed, Sep 11, 2013	40.93	41.29	40.56	41.19
4309	NASDAQ	WWD	Tue, Sep 10, 2013	41.03	41.68	40.98	41.08
4308	NASDAQ	WWD	Mon, Sep 9, 2013	40.38	40.93	40.38	40.67
4307	NASDAQ	WWD	Fri, Sep 6, 2013	39.31	40.29	39.06	40.16
4306	NASDAQ	WWD	Thu, Sep 5, 2013	38.95	39.40	38.62	39.24
4305	NASDAQ	WWD	Wed, Sep 4, 2013	38.59	39.02	38.26	39.00
4304	NASDAQ	WWD	Tue, Sep 3, 2013	39.25	39.48	38.00	38.65
4303	NASDAQ	WWD	Fri, Aug 30, 2013	39.48	39.50	38.54	38.56
4302	NASDAQ	WWD	Thu, Aug 29, 2013	39.12	39.72	39.09	39.58
4301	NASDAQ	WWD	Wed, Aug 28, 2013	39.20	39.51	39.16	39.19
4300	NASDAQ	WWD	Tue, Aug 27, 2013	39.77	40.09	39.22	39.25
4299	NASDAQ	WWD	Mon, Aug 26, 2013	40.69	40.90	40.35	40.41
4298	NASDAQ	WWD	Fri, Aug 23, 2013	40.81	40.88	40.20	40.60
4297	NASDAQ	WWD	Thu, Aug 22, 2013	40.30	41.04	40.20	40.80
4296	NASDAQ	WWD	Wed, Aug 21, 2013	40.66	40.84	40.11	40.14
4295	NASDAQ	WWD	Tue, Aug 20, 2013	40.70	41.18	40.63	40.94
4294	NASDAQ	WWD	Mon, Aug 19, 2013	40.72	41.05	40.50	40.60
4293	NASDAQ	WWD	Fri, Aug 16, 2013	40.45	41.28	40.27	40.99
4292	NASDAQ	WWD	Thu, Aug 15, 2013	41.41	41.47	40.41	40.72
4291	NASDAQ	WWD	Wed, Aug 14, 2013	42.14	42.36	41.92	42.00
4290	NASDAQ	WWD	Tue, Aug 13, 2013	42.49	42.55	42.08	42.36
4289	NASDAQ	WWD	Mon, Aug 12, 2013	41.14	42.46	41.14	42.45
4288	NASDAQ	WWD	Fri, Aug 9, 2013	41.49	41.80	41.21	41.52
4287	NASDAQ	WWD	Thu, Aug 8, 2013	41.38	41.79	41.08	41.71
4286	NASDAQ	WWD	Wed, Aug 7, 2013	41.18	41.46	40.55	41.04
4285	NASDAQ	WWD	Tue, Aug 6, 2013	42.25	42.30	41.19	41.25
4284	NASDAQ	WWD	Mon, Aug 5, 2013	42.13	42.42	42.03	42.35
4283	NASDAQ	WWD	Fri, Aug 2, 2013	42.18	42.40	41.78	42.30
4282	NASDAQ	WWD	Thu, Aug 1, 2013	41.45	42.72	41.06	42.47
4281	NASDAQ	WWD	Wed, Jul 31, 2013	41.19	41.43	40.66	40.92
4280	NASDAQ	WWD	Tue, Jul 30, 2013	41.14	41.60	40.87	40.98
4279	NASDAQ	WWD	Mon, Jul 29, 2013	41.53	41.89	40.50	40.86
4278	NASDAQ	WWD	Fri, Jul 26, 2013	40.16	42.89	40.15	41.13
4277	NASDAQ	WWD	Thu, Jul 25, 2013	41.55	42.29	40.45	41.07
4276	NASDAQ	WWD	Wed, Jul 24, 2013	42.39	42.57	41.47	41.49
4275	NASDAQ	WWD	Tue, Jul 23, 2013	42.34	42.58	42.12	42.39
4274	NASDAQ	WWD	Mon, Jul 22, 2013	41.99	42.61	41.99	42.25
4273	NASDAQ	WWD	Fri, Jul 19, 2013	42.00	42.34	41.82	42.27
4272	NASDAQ	WWD	Thu, Jul 18, 2013	41.61	42.05	41.61	42.04
4271	NASDAQ	WWD	Wed, Jul 17, 2013	41.22	42.00	41.22	41.41
4270	NASDAQ	WWD	Tue, Jul 16, 2013	41.65	42.00	41.49	41.56
4269	NASDAQ	WWD	Mon, Jul 15, 2013	41.50	41.90	41.36	41.73
4268	NASDAQ	WWD	Fri, Jul 12, 2013	40.84	41.55	40.57	41.35
4267	NASDAQ	WWD	Thu, Jul 11, 2013	41.57	41.71	40.48	40.87
4266	NASDAQ	WWD	Wed, Jul 10, 2013	41.19	41.70	40.85	40.92
4265	NASDAQ	WWD	Tue, Jul 9, 2013	41.77	42.05	41.06	41.89
4264	NASDAQ	WWD	Mon, Jul 8, 2013	41.51	41.75	41.33	41.42
4263	NASDAQ	WWD	Fri, Jul 5, 2013	41.50	41.63	40.61	41.39
4262	NASDAQ	WWD	Wed, Jul 3, 2013	40.00	40.61	39.99	40.49
4261	NASDAQ	WWD	Tue, Jul 2, 2013	40.90	41.17	39.95	40.32
4260	NASDAQ	WWD	Mon, Jul 1, 2013	40.05	41.24	39.67	40.99
4259	NASDAQ	WWD	Fri, Jun 28, 2013	39.90	40.32	39.69	40.00
4258	NASDAQ	WWD	Thu, Jun 27, 2013	39.81	40.19	39.81	40.10
4257	NASDAQ	WWD	Wed, Jun 26, 2013	39.47	39.66	38.89	39.41
4256	NASDAQ	WWD	Tue, Jun 25, 2013	39.54	39.76	39.00	39.08
4255	NASDAQ	WWD	Mon, Jun 24, 2013	39.98	40.58	39.14	39.17
4254	NASDAQ	WWD	Fri, Jun 21, 2013	40.23	40.92	40.11	40.31
4253	NASDAQ	WWD	Thu, Jun 20, 2013	40.49	40.67	39.70	40.16
4252	NASDAQ	WWD	Wed, Jun 19, 2013	40.78	41.05	40.50	40.65
4251	NASDAQ	WWD	Tue, Jun 18, 2013	40.91	41.01	40.65	40.91
4250	NASDAQ	WWD	Mon, Jun 17, 2013	41.00	41.00	40.51	40.76
4249	NASDAQ	WWD	Fri, Jun 14, 2013	40.95	41.00	40.36	40.49
4248	NASDAQ	WWD	Thu, Jun 13, 2013	40.10	41.00	39.95	40.94
4247	NASDAQ	WWD	Wed, Jun 12, 2013	41.00	41.00	39.93	40.05
4246	NASDAQ	WWD	Tue, Jun 11, 2013	40.41	41.24	40.19	40.69
4245	NASDAQ	WWD	Mon, Jun 10, 2013	41.14	41.37	40.32	41.06
4244	NASDAQ	WWD	Fri, Jun 7, 2013	40.03	40.98	39.90	40.86
4243	NASDAQ	WWD	Thu, Jun 6, 2013	39.53	40.07	39.48	40.05
4242	NASDAQ	WWD	Wed, Jun 5, 2013	39.43	39.77	39.43	39.56
4241	NASDAQ	WWD	Tue, Jun 4, 2013	40.30	40.65	39.50	39.57
4240	NASDAQ	WWD	Mon, Jun 3, 2013	40.00	40.33	39.18	40.18
4239	NASDAQ	WWD	Fri, May 31, 2013	38.79	39.46	38.70	39.15
4238	NASDAQ	WWD	Thu, May 30, 2013	38.77	39.38	38.26	39.14
4237	NASDAQ	WWD	Wed, May 29, 2013	38.65	39.21	38.55	38.71
4236	NASDAQ	WWD	Tue, May 28, 2013	38.82	39.22	37.66	39.04
4235	NASDAQ	WWD	Fri, May 24, 2013	38.25	38.29	37.63	38.13
4234	NASDAQ	WWD	Thu, May 23, 2013	38.01	38.50	37.68	38.43
4233	NASDAQ	WWD	Wed, May 22, 2013	38.21	38.42	38.06	38.27
4232	NASDAQ	WWD	Tue, May 21, 2013	37.75	38.46	37.64	38.27
4231	NASDAQ	WWD	Mon, May 20, 2013	37.08	37.80	37.08	37.78
4230	NASDAQ	WWD	Fri, May 17, 2013	37.07	37.60	36.95	37.33
4229	NASDAQ	WWD	Thu, May 16, 2013	36.54	37.31	36.45	36.92
4228	NASDAQ	WWD	Wed, May 15, 2013	36.79	36.93	36.53	36.81
4227	NASDAQ	WWD	Tue, May 14, 2013	36.13	37.00	36.13	36.90
4226	NASDAQ	WWD	Mon, May 13, 2013	36.39	36.47	36.03	36.18
4225	NASDAQ	WWD	Fri, May 10, 2013	36.16	36.65	36.16	36.42
4224	NASDAQ	WWD	Thu, May 9, 2013	36.19	36.64	35.93	36.00
4223	NASDAQ	WWD	Wed, May 8, 2013	35.77	36.39	35.65	36.29
4222	NASDAQ	WWD	Tue, May 7, 2013	35.81	36.27	35.59	35.97
4221	NASDAQ	WWD	Mon, May 6, 2013	35.80	35.92	35.56	35.81
4220	NASDAQ	WWD	Fri, May 3, 2013	35.44	36.42	35.15	35.80
4219	NASDAQ	WWD	Thu, May 2, 2013	34.83	35.41	34.70	34.85
4218	NASDAQ	WWD	Wed, May 1, 2013	35.73	35.99	34.62	34.63
4217	NASDAQ	WWD	Tue, Apr 30, 2013	35.35	36.03	35.01	35.99
4216	NASDAQ	WWD	Mon, Apr 29, 2013	35.48	35.64	35.17	35.52
4215	NASDAQ	WWD	Fri, Apr 26, 2013	35.57	35.85	35.16	35.41
4214	NASDAQ	WWD	Thu, Apr 25, 2013	35.07	36.04	35.07	35.62
4213	NASDAQ	WWD	Wed, Apr 24, 2013	34.56	35.52	34.42	34.85
4212	NASDAQ	WWD	Tue, Apr 23, 2013	35.91	36.50	34.66	34.70
4211	NASDAQ	WWD	Mon, Apr 22, 2013	34.08	34.25	33.49	34.13
4210	NASDAQ	WWD	Fri, Apr 19, 2013	34.09	34.58	33.99	34.14
4209	NASDAQ	WWD	Thu, Apr 18, 2013	34.77	34.95	34.21	34.27
4208	NASDAQ	WWD	Wed, Apr 17, 2013	35.43	35.67	34.19	34.71
4207	NASDAQ	WWD	Tue, Apr 16, 2013	36.03	36.03	35.40	35.83
4206	NASDAQ	WWD	Mon, Apr 15, 2013	36.82	37.17	35.40	35.64
4205	NASDAQ	WWD	Fri, Apr 12, 2013	37.15	37.36	36.94	37.15
4204	NASDAQ	WWD	Thu, Apr 11, 2013	37.83	37.86	37.35	37.45
4203	NASDAQ	WWD	Wed, Apr 10, 2013	37.48	38.16	37.08	38.08
4202	NASDAQ	WWD	Tue, Apr 9, 2013	37.46	37.63	37.06	37.42
4201	NASDAQ	WWD	Mon, Apr 8, 2013	37.02	37.45	36.87	37.43
4200	NASDAQ	WWD	Fri, Apr 5, 2013	36.69	36.97	36.25	36.91
4199	NASDAQ	WWD	Thu, Apr 4, 2013	37.74	38.01	36.78	37.28
4198	NASDAQ	WWD	Wed, Apr 3, 2013	39.46	39.68	37.54	37.77
4197	NASDAQ	WWD	Tue, Apr 2, 2013	39.66	39.88	39.29	39.48
4196	NASDAQ	WWD	Mon, Apr 1, 2013	39.65	39.91	39.04	39.45
4195	NASDAQ	WWD	Thu, Mar 28, 2013	40.06	40.06	39.52	39.76
4194	NASDAQ	WWD	Wed, Mar 27, 2013	39.26	40.08	39.12	39.94
4193	NASDAQ	WWD	Tue, Mar 26, 2013	39.73	39.73	39.24	39.62
4192	NASDAQ	WWD	Mon, Mar 25, 2013	39.50	40.12	38.90	39.41
4191	NASDAQ	WWD	Fri, Mar 22, 2013	39.40	39.53	39.30	39.48
4190	NASDAQ	WWD	Thu, Mar 21, 2013	39.40	39.73	39.08	39.32
4189	NASDAQ	WWD	Wed, Mar 20, 2013	39.71	39.90	39.39	39.84
4188	NASDAQ	WWD	Tue, Mar 19, 2013	40.13	40.17	38.91	39.33
4187	NASDAQ	WWD	Mon, Mar 18, 2013	39.07	40.06	39.03	39.92
4186	NASDAQ	WWD	Fri, Mar 15, 2013	40.09	40.18	39.62	39.66
4185	NASDAQ	WWD	Thu, Mar 14, 2013	39.93	40.29	39.75	40.28
4184	NASDAQ	WWD	Wed, Mar 13, 2013	39.88	39.99	39.59	39.76
4183	NASDAQ	WWD	Tue, Mar 12, 2013	39.80	40.10	39.63	39.84
4182	NASDAQ	WWD	Mon, Mar 11, 2013	39.71	40.01	39.70	39.94
4181	NASDAQ	WWD	Fri, Mar 8, 2013	38.46	39.90	38.13	39.81
4180	NASDAQ	WWD	Thu, Mar 7, 2013	37.70	38.08	37.44	38.03
4179	NASDAQ	WWD	Wed, Mar 6, 2013	37.52	37.84	37.31	37.79
4178	NASDAQ	WWD	Tue, Mar 5, 2013	37.42	37.81	37.35	37.48
4177	NASDAQ	WWD	Mon, Mar 4, 2013	37.09	37.32	36.77	37.17
4176	NASDAQ	WWD	Fri, Mar 1, 2013	37.07	37.45	36.78	37.20
4175	NASDAQ	WWD	Thu, Feb 28, 2013	37.61	38.04	37.42	37.43
4174	NASDAQ	WWD	Wed, Feb 27, 2013	37.36	38.07	37.36	37.77
4173	NASDAQ	WWD	Tue, Feb 26, 2013	37.16	37.69	36.59	37.41
4172	NASDAQ	WWD	Mon, Feb 25, 2013	38.47	38.66	36.87	36.88
4171	NASDAQ	WWD	Fri, Feb 22, 2013	38.07	38.55	38.04	38.29
4170	NASDAQ	WWD	Thu, Feb 21, 2013	38.23	38.35	37.60	37.76
4169	NASDAQ	WWD	Wed, Feb 20, 2013	39.00	39.49	38.27	38.29
4168	NASDAQ	WWD	Tue, Feb 19, 2013	39.19	39.59	39.05	39.38
4167	NASDAQ	WWD	Fri, Feb 15, 2013	39.49	39.49	39.07	39.18
4166	NASDAQ	WWD	Thu, Feb 14, 2013	38.97	39.42	38.97	39.22
4165	NASDAQ	WWD	Wed, Feb 13, 2013	39.00	39.56	38.82	39.14
4164	NASDAQ	WWD	Tue, Feb 12, 2013	38.49	39.29	38.48	38.93
4163	NASDAQ	WWD	Mon, Feb 11, 2013	38.56	38.61	38.03	38.45
4162	NASDAQ	WWD	Fri, Feb 8, 2013	38.45	38.65	38.37	38.54
4161	NASDAQ	WWD	Thu, Feb 7, 2013	38.85	39.00	38.13	38.38
4160	NASDAQ	WWD	Wed, Feb 6, 2013	38.22	39.17	38.22	38.85
4159	NASDAQ	WWD	Tue, Feb 5, 2013	38.39	38.50	38.05	38.34
4158	NASDAQ	WWD	Mon, Feb 4, 2013	38.33	38.80	38.09	38.21
4157	NASDAQ	WWD	Fri, Feb 1, 2013	38.74	39.00	38.52	38.76
4156	NASDAQ	WWD	Thu, Jan 31, 2013	38.29	38.69	38.14	38.41
4155	NASDAQ	WWD	Wed, Jan 30, 2013	38.50	38.68	38.18	38.28
4154	NASDAQ	WWD	Tue, Jan 29, 2013	38.77	38.90	38.29	38.58
4153	NASDAQ	WWD	Mon, Jan 28, 2013	38.99	39.08	38.51	38.73
4152	NASDAQ	WWD	Fri, Jan 25, 2013	39.11	39.58	38.60	38.90
4151	NASDAQ	WWD	Thu, Jan 24, 2013	37.89	39.00	37.89	38.87
4150	NASDAQ	WWD	Wed, Jan 23, 2013	39.18	40.91	37.66	37.92
4149	NASDAQ	WWD	Tue, Jan 22, 2013	39.73	40.04	38.30	39.18
4148	NASDAQ	WWD	Fri, Jan 18, 2013	39.22	39.94	39.22	39.73
4147	NASDAQ	WWD	Thu, Jan 17, 2013	38.70	39.17	38.34	39.14
4146	NASDAQ	WWD	Wed, Jan 16, 2013	38.90	39.00	38.35	38.57
4145	NASDAQ	WWD	Tue, Jan 15, 2013	38.75	39.24	38.75	38.99
4144	NASDAQ	WWD	Mon, Jan 14, 2013	39.35	39.57	38.70	38.88
4143	NASDAQ	WWD	Fri, Jan 11, 2013	39.50	39.63	39.04	39.40
4142	NASDAQ	WWD	Thu, Jan 10, 2013	39.75	40.17	39.16	39.48
4141	NASDAQ	WWD	Wed, Jan 9, 2013	38.87	39.52	38.77	39.52
4140	NASDAQ	WWD	Tue, Jan 8, 2013	38.75	39.12	38.46	38.76
4139	NASDAQ	WWD	Mon, Jan 7, 2013	38.98	39.37	38.79	38.81
4138	NASDAQ	WWD	Fri, Jan 4, 2013	39.31	39.58	38.67	39.33
4137	NASDAQ	WWD	Thu, Jan 3, 2013	39.73	40.15	38.90	39.01
4136	NASDAQ	WWD	Wed, Jan 2, 2013	39.17	39.90	39.06	39.76
4135	NASDAQ	WWD	Mon, Dec 31, 2012	37.08	38.19	37.00	38.13
4134	NASDAQ	WWD	Fri, Dec 28, 2012	37.30	37.70	37.09	37.11
4133	NASDAQ	WWD	Thu, Dec 27, 2012	37.61	37.84	37.21	37.65
4132	NASDAQ	WWD	Wed, Dec 26, 2012	37.63	37.78	37.22	37.45
4131	NASDAQ	WWD	Mon, Dec 24, 2012	37.28	37.61	37.17	37.55
4130	NASDAQ	WWD	Fri, Dec 21, 2012	37.10	37.46	36.75	37.30
4129	NASDAQ	WWD	Thu, Dec 20, 2012	37.44	37.50	37.03	37.44
4128	NASDAQ	WWD	Wed, Dec 19, 2012	36.86	37.65	36.65	37.41
4127	NASDAQ	WWD	Tue, Dec 18, 2012	36.17	37.00	36.17	36.95
4126	NASDAQ	WWD	Mon, Dec 17, 2012	36.48	37.24	36.48	37.18
4125	NASDAQ	WWD	Fri, Dec 14, 2012	36.19	36.73	36.05	36.34
4124	NASDAQ	WWD	Thu, Dec 13, 2012	36.60	36.83	35.94	36.34
4123	NASDAQ	WWD	Wed, Dec 12, 2012	37.00	37.00	36.46	36.64
4122	NASDAQ	WWD	Tue, Dec 11, 2012	37.09	37.13	36.59	36.74
4121	NASDAQ	WWD	Mon, Dec 10, 2012	36.56	36.82	36.26	36.80
4120	NASDAQ	WWD	Fri, Dec 7, 2012	36.57	36.57	35.93	36.36
4119	NASDAQ	WWD	Thu, Dec 6, 2012	36.45	36.50	35.82	36.30
4118	NASDAQ	WWD	Wed, Dec 5, 2012	36.30	36.68	35.89	36.39
4117	NASDAQ	WWD	Tue, Dec 4, 2012	36.28	36.42	35.70	36.18
4116	NASDAQ	WWD	Mon, Dec 3, 2012	36.90	37.57	36.13	36.35
4115	NASDAQ	WWD	Fri, Nov 30, 2012	36.92	36.92	36.37	36.57
4114	NASDAQ	WWD	Thu, Nov 29, 2012	36.72	36.99	36.41	36.74
4113	NASDAQ	WWD	Wed, Nov 28, 2012	35.98	36.44	35.46	36.38
4112	NASDAQ	WWD	Tue, Nov 27, 2012	35.67	36.39	35.26	36.22
4111	NASDAQ	WWD	Mon, Nov 26, 2012	36.12	36.44	35.40	35.65
4110	NASDAQ	WWD	Fri, Nov 23, 2012	35.60	36.22	35.41	36.22
4109	NASDAQ	WWD	Wed, Nov 21, 2012	35.39	35.52	35.07	35.39
4108	NASDAQ	WWD	Tue, Nov 20, 2012	34.80	35.34	34.56	35.32
4107	NASDAQ	WWD	Mon, Nov 19, 2012	34.69	35.00	34.42	35.00
4106	NASDAQ	WWD	Fri, Nov 16, 2012	33.66	34.78	33.52	34.11
4105	NASDAQ	WWD	Thu, Nov 15, 2012	34.61	34.95	33.48	33.74
4104	NASDAQ	WWD	Wed, Nov 14, 2012	34.75	36.68	34.16	34.53
4103	NASDAQ	WWD	Tue, Nov 13, 2012	31.62	32.47	31.52	32.07
4102	NASDAQ	WWD	Mon, Nov 12, 2012	31.91	32.25	31.70	31.89
4101	NASDAQ	WWD	Fri, Nov 9, 2012	31.52	32.40	31.41	31.85
4100	NASDAQ	WWD	Thu, Nov 8, 2012	32.73	33.02	31.47	31.64
4099	NASDAQ	WWD	Wed, Nov 7, 2012	33.74	34.44	32.71	32.90
4098	NASDAQ	WWD	Tue, Nov 6, 2012	34.03	34.50	33.98	34.29
4097	NASDAQ	WWD	Mon, Nov 5, 2012	33.58	34.00	33.17	33.78
4096	NASDAQ	WWD	Fri, Nov 2, 2012	35.08	35.09	33.54	33.58
4095	NASDAQ	WWD	Thu, Nov 1, 2012	33.50	35.29	33.50	34.95
4094	NASDAQ	WWD	Wed, Oct 31, 2012	33.31	33.50	32.90	33.50
4093	NASDAQ	WWD	Fri, Oct 26, 2012	33.19	33.53	32.88	33.18
4092	NASDAQ	WWD	Thu, Oct 25, 2012	33.42	33.42	32.91	33.09
4091	NASDAQ	WWD	Wed, Oct 24, 2012	33.22	33.28	32.90	33.02
4090	NASDAQ	WWD	Tue, Oct 23, 2012	32.95	33.08	32.61	32.92
4089	NASDAQ	WWD	Mon, Oct 22, 2012	33.15	33.40	32.94	33.39
4088	NASDAQ	WWD	Fri, Oct 19, 2012	34.02	34.13	32.96	33.12
4087	NASDAQ	WWD	Thu, Oct 18, 2012	34.52	34.78	34.27	34.36
4086	NASDAQ	WWD	Wed, Oct 17, 2012	33.94	34.71	33.88	34.55
4085	NASDAQ	WWD	Tue, Oct 16, 2012	33.51	33.94	33.15	33.93
4084	NASDAQ	WWD	Mon, Oct 15, 2012	33.14	33.45	33.04	33.32
4083	NASDAQ	WWD	Fri, Oct 12, 2012	32.89	33.21	32.87	33.11
4082	NASDAQ	WWD	Thu, Oct 11, 2012	32.64	33.26	32.64	32.97
4081	NASDAQ	WWD	Wed, Oct 10, 2012	32.82	33.19	32.45	32.86
4080	NASDAQ	WWD	Tue, Oct 9, 2012	33.74	33.74	32.54	32.84
4079	NASDAQ	WWD	Mon, Oct 8, 2012	33.32	33.83	33.09	33.69
4078	NASDAQ	WWD	Fri, Oct 5, 2012	34.04	34.13	33.42	33.52
4077	NASDAQ	WWD	Thu, Oct 4, 2012	33.49	34.19	33.49	33.86
4076	NASDAQ	WWD	Wed, Oct 3, 2012	33.81	34.08	33.58	33.80
4075	NASDAQ	WWD	Tue, Oct 2, 2012	33.77	33.90	33.27	33.77
4074	NASDAQ	WWD	Mon, Oct 1, 2012	34.05	34.05	32.86	33.64
4073	NASDAQ	WWD	Fri, Sep 28, 2012	33.64	34.21	33.57	33.98
4072	NASDAQ	WWD	Thu, Sep 27, 2012	34.00	34.07	33.79	33.90
4071	NASDAQ	WWD	Wed, Sep 26, 2012	34.29	34.54	32.55	33.90
4070	NASDAQ	WWD	Tue, Sep 25, 2012	35.42	35.51	34.22	34.26
4069	NASDAQ	WWD	Mon, Sep 24, 2012	35.61	35.97	35.03	35.39
4068	NASDAQ	WWD	Fri, Sep 21, 2012	36.52	36.52	34.99	35.97
4067	NASDAQ	WWD	Thu, Sep 20, 2012	36.31	36.59	35.72	36.09
4066	NASDAQ	WWD	Wed, Sep 19, 2012	36.30	36.83	36.21	36.64
4065	NASDAQ	WWD	Tue, Sep 18, 2012	36.93	36.93	36.39	36.57
4064	NASDAQ	WWD	Mon, Sep 17, 2012	36.89	37.43	36.44	36.57
4063	NASDAQ	WWD	Fri, Sep 14, 2012	36.61	37.74	36.20	37.11
4062	NASDAQ	WWD	Thu, Sep 13, 2012	36.51	36.94	35.89	36.54
4061	NASDAQ	WWD	Wed, Sep 12, 2012	36.55	36.83	36.18	36.41
4060	NASDAQ	WWD	Tue, Sep 11, 2012	36.94	37.12	36.42	36.51
4059	NASDAQ	WWD	Mon, Sep 10, 2012	37.07	37.44	36.90	36.95
4058	NASDAQ	WWD	Fri, Sep 7, 2012	36.58	37.50	36.49	36.99
4057	NASDAQ	WWD	Thu, Sep 6, 2012	35.32	36.37	35.12	36.26
4056	NASDAQ	WWD	Wed, Sep 5, 2012	35.20	35.57	34.81	34.91
4055	NASDAQ	WWD	Tue, Sep 4, 2012	34.47	35.54	34.03	35.53
4054	NASDAQ	WWD	Fri, Aug 31, 2012	34.99	35.23	34.36	34.93
4053	NASDAQ	WWD	Thu, Aug 30, 2012	34.94	35.10	34.51	34.65
4052	NASDAQ	WWD	Wed, Aug 29, 2012	35.45	35.51	35.00	35.29
4051	NASDAQ	WWD	Tue, Aug 28, 2012	35.49	35.75	35.20	35.33
4050	NASDAQ	WWD	Mon, Aug 27, 2012	35.72	36.04	35.40	35.55
4049	NASDAQ	WWD	Fri, Aug 24, 2012	35.74	36.39	35.56	35.63
4048	NASDAQ	WWD	Thu, Aug 23, 2012	36.27	36.72	35.28	35.87
4047	NASDAQ	WWD	Wed, Aug 22, 2012	36.83	36.89	35.95	36.34
4046	NASDAQ	WWD	Tue, Aug 21, 2012	36.87	37.64	36.48	36.90
4045	NASDAQ	WWD	Mon, Aug 20, 2012	37.51	37.80	36.54	36.76
4044	NASDAQ	WWD	Fri, Aug 17, 2012	37.06	37.78	37.05	37.54
4043	NASDAQ	WWD	Thu, Aug 16, 2012	36.24	37.22	36.07	37.20
4042	NASDAQ	WWD	Wed, Aug 15, 2012	35.83	36.46	35.75	36.37
4041	NASDAQ	WWD	Tue, Aug 14, 2012	36.07	36.27	35.73	36.00
4040	NASDAQ	WWD	Mon, Aug 13, 2012	35.57	35.98	35.24	35.94
4039	NASDAQ	WWD	Fri, Aug 10, 2012	35.52	35.77	35.16	35.69
4038	NASDAQ	WWD	Thu, Aug 9, 2012	35.43	35.90	34.92	35.59
4037	NASDAQ	WWD	Wed, Aug 8, 2012	35.00	35.69	34.92	35.46
4036	NASDAQ	WWD	Tue, Aug 7, 2012	34.95	35.81	34.09	35.33
4035	NASDAQ	WWD	Mon, Aug 6, 2012	34.68	34.84	34.54	34.69
4034	NASDAQ	WWD	Fri, Aug 3, 2012	33.52	34.70	33.33	34.50
4033	NASDAQ	WWD	Thu, Aug 2, 2012	32.69	33.32	32.51	32.91
4032	NASDAQ	WWD	Wed, Aug 1, 2012	33.73	33.88	32.88	32.97
4031	NASDAQ	WWD	Tue, Jul 31, 2012	34.04	34.43	33.51	33.57
4030	NASDAQ	WWD	Mon, Jul 30, 2012	35.18	35.23	34.14	34.24
4029	NASDAQ	WWD	Fri, Jul 27, 2012	33.76	35.22	33.59	35.05
4028	NASDAQ	WWD	Thu, Jul 26, 2012	33.91	34.42	33.37	33.63
4027	NASDAQ	WWD	Wed, Jul 25, 2012	33.60	34.24	33.04	33.15
4026	NASDAQ	WWD	Tue, Jul 24, 2012	32.89	35.17	32.88	33.29
4025	NASDAQ	WWD	Mon, Jul 23, 2012	33.42	34.12	32.84	33.26
4024	NASDAQ	WWD	Fri, Jul 20, 2012	34.38	34.57	34.12	34.34
4023	NASDAQ	WWD	Thu, Jul 19, 2012	34.93	35.14	34.61	34.72
4022	NASDAQ	WWD	Wed, Jul 18, 2012	34.00	35.12	33.79	34.73
4021	NASDAQ	WWD	Tue, Jul 17, 2012	34.47	34.47	32.45	33.95
4020	NASDAQ	WWD	Mon, Jul 16, 2012	30.19	34.56	30.16	34.54
4019	NASDAQ	WWD	Fri, Jul 13, 2012	35.45	36.14	35.22	36.05
4018	NASDAQ	WWD	Thu, Jul 12, 2012	35.63	35.65	34.32	35.21
4017	NASDAQ	WWD	Wed, Jul 11, 2012	37.62	37.63	35.78	36.20
4016	NASDAQ	WWD	Tue, Jul 10, 2012	39.74	40.09	37.52	37.87
4015	NASDAQ	WWD	Mon, Jul 9, 2012	39.46	39.69	38.95	39.36
4014	NASDAQ	WWD	Fri, Jul 6, 2012	39.84	40.28	39.30	39.45
4013	NASDAQ	WWD	Thu, Jul 5, 2012	39.99	40.83	39.80	40.44
4012	NASDAQ	WWD	Tue, Jul 3, 2012	39.41	40.22	39.38	40.21
4011	NASDAQ	WWD	Mon, Jul 2, 2012	39.58	39.60	38.77	39.57
4010	NASDAQ	WWD	Fri, Jun 29, 2012	38.29	39.69	37.97	39.44
4009	NASDAQ	WWD	Thu, Jun 28, 2012	36.79	37.25	36.40	37.23
4008	NASDAQ	WWD	Wed, Jun 27, 2012	37.10	37.25	36.55	37.00
4007	NASDAQ	WWD	Tue, Jun 26, 2012	36.83	37.11	36.07	36.73
4006	NASDAQ	WWD	Mon, Jun 25, 2012	37.32	37.47	36.81	36.86
4005	NASDAQ	WWD	Fri, Jun 22, 2012	38.10	38.30	37.66	38.13
4004	NASDAQ	WWD	Thu, Jun 21, 2012	39.06	39.44	37.86	37.92
4003	NASDAQ	WWD	Wed, Jun 20, 2012	39.08	39.25	38.48	38.78
4002	NASDAQ	WWD	Tue, Jun 19, 2012	37.91	39.24	37.74	39.17
4001	NASDAQ	WWD	Mon, Jun 18, 2012	37.23	37.81	37.23	37.71
4000	NASDAQ	WWD	Fri, Jun 15, 2012	38.01	38.18	37.46	37.54
3999	NASDAQ	WWD	Thu, Jun 14, 2012	37.92	38.61	37.51	38.03
3998	NASDAQ	WWD	Wed, Jun 13, 2012	38.65	38.77	37.40	37.90
3997	NASDAQ	WWD	Tue, Jun 12, 2012	37.70	38.63	37.10	38.57
3996	NASDAQ	WWD	Mon, Jun 11, 2012	38.57	38.70	37.31	37.42
3995	NASDAQ	WWD	Fri, Jun 8, 2012	37.65	38.34	37.22	38.03
3994	NASDAQ	WWD	Thu, Jun 7, 2012	38.44	38.96	37.50	37.59
3993	NASDAQ	WWD	Wed, Jun 6, 2012	37.15	37.94	36.94	37.92
3992	NASDAQ	WWD	Tue, Jun 5, 2012	36.28	36.90	36.20	36.78
3991	NASDAQ	WWD	Mon, Jun 4, 2012	36.15	36.74	35.64	36.65
3990	NASDAQ	WWD	Fri, Jun 1, 2012	36.70	36.70	35.32	36.06
3989	NASDAQ	WWD	Thu, May 31, 2012	38.12	38.23	36.85	37.71
3988	NASDAQ	WWD	Wed, May 30, 2012	39.11	39.11	38.05	38.12
3987	NASDAQ	WWD	Tue, May 29, 2012	39.14	39.97	38.98	39.64
3986	NASDAQ	WWD	Fri, May 25, 2012	39.35	39.39	38.46	38.60
3985	NASDAQ	WWD	Thu, May 24, 2012	39.05	39.36	38.50	39.35
3984	NASDAQ	WWD	Wed, May 23, 2012	38.09	38.95	37.45	38.83
3983	NASDAQ	WWD	Tue, May 22, 2012	38.04	38.87	37.84	38.69
3982	NASDAQ	WWD	Mon, May 21, 2012	36.58	37.99	36.26	37.99
3981	NASDAQ	WWD	Fri, May 18, 2012	36.44	36.84	36.21	36.50
3980	NASDAQ	WWD	Thu, May 17, 2012	37.82	38.05	36.35	36.41
3979	NASDAQ	WWD	Wed, May 16, 2012	38.53	38.66	37.63	37.70
3978	NASDAQ	WWD	Tue, May 15, 2012	38.19	38.82	37.97	38.40
3977	NASDAQ	WWD	Mon, May 14, 2012	38.41	38.74	37.88	38.27
3976	NASDAQ	WWD	Fri, May 11, 2012	38.71	39.52	38.71	38.97
3975	NASDAQ	WWD	Thu, May 10, 2012	39.80	40.00	38.74	39.19
3974	NASDAQ	WWD	Wed, May 9, 2012	38.79	39.46	38.44	39.38
3973	NASDAQ	WWD	Tue, May 8, 2012	39.07	39.49	38.20	39.44
3972	NASDAQ	WWD	Mon, May 7, 2012	39.22	39.68	38.76	39.56
3971	NASDAQ	WWD	Fri, May 4, 2012	40.36	40.36	39.27	39.38
3970	NASDAQ	WWD	Thu, May 3, 2012	41.75	42.29	40.42	40.73
3969	NASDAQ	WWD	Wed, May 2, 2012	40.80	41.84	40.71	41.79
3968	NASDAQ	WWD	Tue, May 1, 2012	41.46	42.49	40.81	41.34
3967	NASDAQ	WWD	Mon, Apr 30, 2012	42.69	43.19	41.56	41.59
3966	NASDAQ	WWD	Fri, Apr 27, 2012	42.37	43.11	41.91	42.85
3965	NASDAQ	WWD	Thu, Apr 26, 2012	41.91	42.25	41.58	42.07
3964	NASDAQ	WWD	Wed, Apr 25, 2012	41.69	42.48	41.60	42.05
3963	NASDAQ	WWD	Tue, Apr 24, 2012	40.64	41.67	40.38	41.18
3962	NASDAQ	WWD	Mon, Apr 23, 2012	39.98	40.71	39.50	40.43
3961	NASDAQ	WWD	Fri, Apr 20, 2012	41.65	42.03	40.86	40.88
3960	NASDAQ	WWD	Thu, Apr 19, 2012	40.89	41.52	40.14	40.71
3959	NASDAQ	WWD	Wed, Apr 18, 2012	41.60	41.65	40.86	41.12
3958	NASDAQ	WWD	Tue, Apr 17, 2012	41.51	42.86	40.58	42.07
3957	NASDAQ	WWD	Mon, Apr 16, 2012	41.26	41.59	40.34	41.08
3956	NASDAQ	WWD	Fri, Apr 13, 2012	41.50	41.70	40.93	41.01
3955	NASDAQ	WWD	Thu, Apr 12, 2012	41.21	42.53	40.58	41.82
3954	NASDAQ	WWD	Wed, Apr 11, 2012	40.70	41.23	40.35	41.12
3953	NASDAQ	WWD	Tue, Apr 10, 2012	41.14	41.34	39.80	40.12
3952	NASDAQ	WWD	Mon, Apr 9, 2012	40.61	41.85	40.56	41.28
3951	NASDAQ	WWD	Thu, Apr 5, 2012	41.64	42.14	41.60	41.69
3950	NASDAQ	WWD	Wed, Apr 4, 2012	42.11	42.31	41.44	42.02
3949	NASDAQ	WWD	Tue, Apr 3, 2012	42.98	43.15	42.27	42.79
3948	NASDAQ	WWD	Mon, Apr 2, 2012	42.77	43.34	42.10	42.94
3947	NASDAQ	WWD	Fri, Mar 30, 2012	43.06	43.25	42.62	42.83
3946	NASDAQ	WWD	Thu, Mar 29, 2012	42.53	42.82	41.87	42.52
3945	NASDAQ	WWD	Wed, Mar 28, 2012	43.57	43.61	42.14	43.03
3944	NASDAQ	WWD	Tue, Mar 27, 2012	43.81	44.20	43.23	43.52
3943	NASDAQ	WWD	Mon, Mar 26, 2012	43.53	43.98	43.30	43.71
3942	NASDAQ	WWD	Fri, Mar 23, 2012	42.28	42.86	42.00	42.75
3941	NASDAQ	WWD	Thu, Mar 22, 2012	42.11	42.33	41.83	42.06
3940	NASDAQ	WWD	Wed, Mar 21, 2012	43.11	43.38	42.19	42.64
3939	NASDAQ	WWD	Tue, Mar 20, 2012	43.75	43.95	42.92	42.96
3938	NASDAQ	WWD	Mon, Mar 19, 2012	43.82	44.82	43.46	44.29
3937	NASDAQ	WWD	Fri, Mar 16, 2012	44.44	44.44	43.76	43.81
3936	NASDAQ	WWD	Thu, Mar 15, 2012	44.13	44.53	43.74	44.36
3935	NASDAQ	WWD	Wed, Mar 14, 2012	43.91	44.28	43.55	44.01
3934	NASDAQ	WWD	Tue, Mar 13, 2012	43.06	43.90	42.57	43.90
3933	NASDAQ	WWD	Mon, Mar 12, 2012	42.67	42.68	42.10	42.48
3932	NASDAQ	WWD	Fri, Mar 9, 2012	42.15	43.51	42.15	42.57
3931	NASDAQ	WWD	Thu, Mar 8, 2012	42.33	43.15	42.04	42.21
3930	NASDAQ	WWD	Wed, Mar 7, 2012	41.79	42.01	41.42	41.86
3929	NASDAQ	WWD	Tue, Mar 6, 2012	42.35	42.91	41.08	41.56
3928	NASDAQ	WWD	Mon, Mar 5, 2012	42.34	43.17	42.34	43.07
3927	NASDAQ	WWD	Fri, Mar 2, 2012	44.09	44.23	42.16	42.64
3926	NASDAQ	WWD	Thu, Mar 1, 2012	44.15	44.99	44.01	44.07
3925	NASDAQ	WWD	Wed, Feb 29, 2012	44.27	45.20	43.76	43.77
3924	NASDAQ	WWD	Tue, Feb 28, 2012	44.68	45.06	44.03	44.45
3923	NASDAQ	WWD	Mon, Feb 27, 2012	44.10	45.30	43.76	44.70
3922	NASDAQ	WWD	Fri, Feb 24, 2012	44.96	45.47	44.45	44.51
3921	NASDAQ	WWD	Thu, Feb 23, 2012	44.77	45.15	44.39	45.00
3920	NASDAQ	WWD	Wed, Feb 22, 2012	44.49	45.14	44.07	44.80
3919	NASDAQ	WWD	Tue, Feb 21, 2012	44.79	45.05	44.34	44.52
3918	NASDAQ	WWD	Fri, Feb 17, 2012	45.00	45.00	44.46	44.58
3917	NASDAQ	WWD	Thu, Feb 16, 2012	43.50	45.00	43.43	44.79
3916	NASDAQ	WWD	Wed, Feb 15, 2012	44.71	44.98	43.14	43.50
3915	NASDAQ	WWD	Tue, Feb 14, 2012	44.68	44.80	43.86	44.47
3914	NASDAQ	WWD	Mon, Feb 13, 2012	44.91	45.02	44.29	44.88
3913	NASDAQ	WWD	Fri, Feb 10, 2012	44.04	44.56	43.98	44.16
3912	NASDAQ	WWD	Thu, Feb 9, 2012	44.71	44.99	44.14	44.60
3911	NASDAQ	WWD	Wed, Feb 8, 2012	44.15	44.70	43.82	44.42
3910	NASDAQ	WWD	Tue, Feb 7, 2012	44.49	44.65	43.95	44.16
3909	NASDAQ	WWD	Mon, Feb 6, 2012	45.02	45.30	44.38	44.55
3908	NASDAQ	WWD	Fri, Feb 3, 2012	44.99	46.00	44.68	45.27
3907	NASDAQ	WWD	Thu, Feb 2, 2012	44.12	44.63	43.79	43.88
3906	NASDAQ	WWD	Wed, Feb 1, 2012	42.39	44.12	42.39	43.97
3905	NASDAQ	WWD	Tue, Jan 31, 2012	42.77	43.07	41.85	41.98
3904	NASDAQ	WWD	Mon, Jan 30, 2012	42.30	42.52	41.50	42.37
3903	NASDAQ	WWD	Fri, Jan 27, 2012	40.98	43.02	40.94	42.87
3902	NASDAQ	WWD	Thu, Jan 26, 2012	42.88	42.90	41.73	41.98
3901	NASDAQ	WWD	Wed, Jan 25, 2012	42.60	43.08	41.65	42.65
3900	NASDAQ	WWD	Tue, Jan 24, 2012	44.78	45.80	41.50	42.72
3899	NASDAQ	WWD	Mon, Jan 23, 2012	43.43	44.39	42.32	43.20
3898	NASDAQ	WWD	Fri, Jan 20, 2012	44.30	44.30	43.18	43.48
3897	NASDAQ	WWD	Thu, Jan 19, 2012	44.06	44.73	43.88	44.36
3896	NASDAQ	WWD	Wed, Jan 18, 2012	43.77	44.15	43.42	44.05
3895	NASDAQ	WWD	Tue, Jan 17, 2012	44.07	44.43	43.58	43.70
3894	NASDAQ	WWD	Fri, Jan 13, 2012	43.05	43.90	43.00	43.58
3893	NASDAQ	WWD	Thu, Jan 12, 2012	43.91	43.99	43.70	43.91
3892	NASDAQ	WWD	Wed, Jan 11, 2012	43.84	44.14	43.79	43.90
3891	NASDAQ	WWD	Tue, Jan 10, 2012	43.91	44.42	43.20	43.99
3890	NASDAQ	WWD	Mon, Jan 9, 2012	42.68	43.22	42.30	43.12
3889	NASDAQ	WWD	Fri, Jan 6, 2012	42.66	43.07	41.93	42.58
3888	NASDAQ	WWD	Thu, Jan 5, 2012	41.78	43.47	41.08	42.65
3887	NASDAQ	WWD	Wed, Jan 4, 2012	41.80	42.48	41.41	42.25
3886	NASDAQ	WWD	Tue, Jan 3, 2012	41.98	42.90	41.58	41.98
3885	NASDAQ	WWD	Fri, Dec 30, 2011	41.28	41.80	40.88	40.93
3884	NASDAQ	WWD	Thu, Dec 29, 2011	40.37	41.77	40.28	41.38
3883	NASDAQ	WWD	Wed, Dec 28, 2011	41.68	41.68	40.16	40.26
3882	NASDAQ	WWD	Tue, Dec 27, 2011	41.07	42.08	40.93	41.68
3881	NASDAQ	WWD	Fri, Dec 23, 2011	41.02	41.47	40.82	41.39
3880	NASDAQ	WWD	Thu, Dec 22, 2011	40.84	41.30	40.56	41.04
3879	NASDAQ	WWD	Wed, Dec 21, 2011	40.68	40.97	39.52	40.73
3878	NASDAQ	WWD	Tue, Dec 20, 2011	37.50	40.97	37.47	40.83
3877	NASDAQ	WWD	Mon, Dec 19, 2011	39.41	39.80	37.79	37.86
3876	NASDAQ	WWD	Fri, Dec 16, 2011	38.93	39.93	38.44	39.02
3875	NASDAQ	WWD	Thu, Dec 15, 2011	38.88	39.00	37.71	38.54
3874	NASDAQ	WWD	Wed, Dec 14, 2011	38.71	38.88	37.52	38.21
3873	NASDAQ	WWD	Tue, Dec 13, 2011	40.59	40.85	38.54	39.03
3872	NASDAQ	WWD	Mon, Dec 12, 2011	40.54	40.54	39.50	40.22
3871	NASDAQ	WWD	Fri, Dec 9, 2011	39.39	41.50	39.35	41.19
3870	NASDAQ	WWD	Thu, Dec 8, 2011	40.48	40.67	39.05	39.17
3869	NASDAQ	WWD	Wed, Dec 7, 2011	40.49	41.05	39.35	40.61
3868	NASDAQ	WWD	Tue, Dec 6, 2011	40.99	41.29	40.44	40.60
3867	NASDAQ	WWD	Mon, Dec 5, 2011	41.04	41.38	40.50	41.00
3866	NASDAQ	WWD	Fri, Dec 2, 2011	40.85	40.94	40.08	40.22
3865	NASDAQ	WWD	Thu, Dec 1, 2011	42.00	42.03	39.90	40.00
3864	NASDAQ	WWD	Wed, Nov 30, 2011	39.97	42.34	37.61	42.34
3863	NASDAQ	WWD	Tue, Nov 29, 2011	39.00	39.01	38.29	38.46
3862	NASDAQ	WWD	Mon, Nov 28, 2011	37.48	39.38	37.45	39.00
3861	NASDAQ	WWD	Fri, Nov 25, 2011	36.53	37.33	35.93	35.93
3860	NASDAQ	WWD	Wed, Nov 23, 2011	37.54	37.75	36.36	36.58
3859	NASDAQ	WWD	Tue, Nov 22, 2011	37.73	38.28	37.38	38.03
3858	NASDAQ	WWD	Mon, Nov 21, 2011	38.22	38.62	37.49	37.75
3857	NASDAQ	WWD	Fri, Nov 18, 2011	38.58	39.50	38.55	39.08
3856	NASDAQ	WWD	Thu, Nov 17, 2011	39.51	40.07	38.15	38.58
3855	NASDAQ	WWD	Wed, Nov 16, 2011	40.00	40.78	39.71	39.84
3854	NASDAQ	WWD	Tue, Nov 15, 2011	34.67	41.26	34.67	40.77
3853	NASDAQ	WWD	Mon, Nov 14, 2011	35.56	35.82	35.02	35.82
3852	NASDAQ	WWD	Fri, Nov 11, 2011	35.16	35.97	35.04	35.84
3851	NASDAQ	WWD	Thu, Nov 10, 2011	35.08	35.50	34.16	34.53
3850	NASDAQ	WWD	Wed, Nov 9, 2011	34.42	35.00	34.05	34.31
3849	NASDAQ	WWD	Tue, Nov 8, 2011	35.44	35.93	34.42	35.85
3848	NASDAQ	WWD	Mon, Nov 7, 2011	35.43	35.77	34.42	35.20
3847	NASDAQ	WWD	Fri, Nov 4, 2011	35.08	35.69	34.46	35.61
3846	NASDAQ	WWD	Thu, Nov 3, 2011	34.36	35.90	33.99	35.72
3845	NASDAQ	WWD	Wed, Nov 2, 2011	33.22	33.84	32.71	33.75
3844	NASDAQ	WWD	Tue, Nov 1, 2011	32.04	34.35	32.00	32.45
3843	NASDAQ	WWD	Mon, Oct 31, 2011	34.34	34.66	33.80	33.88
3842	NASDAQ	WWD	Fri, Oct 28, 2011	35.31	35.61	34.80	35.17
3841	NASDAQ	WWD	Thu, Oct 27, 2011	33.94	36.31	32.81	35.60
3840	NASDAQ	WWD	Wed, Oct 26, 2011	32.47	32.94	31.04	32.63
3839	NASDAQ	WWD	Tue, Oct 25, 2011	32.89	33.10	31.68	31.79
3838	NASDAQ	WWD	Mon, Oct 24, 2011	32.03	33.39	31.12	33.15
3837	NASDAQ	WWD	Fri, Oct 21, 2011	31.66	31.91	31.00	31.84
3836	NASDAQ	WWD	Thu, Oct 20, 2011	31.11	31.17	30.12	30.99
3835	NASDAQ	WWD	Wed, Oct 19, 2011	32.22	32.41	30.90	31.08
3834	NASDAQ	WWD	Tue, Oct 18, 2011	30.43	32.65	30.21	32.36
3833	NASDAQ	WWD	Mon, Oct 17, 2011	31.73	32.25	30.15	30.26
3832	NASDAQ	WWD	Fri, Oct 14, 2011	31.85	32.24	31.32	32.11
3831	NASDAQ	WWD	Thu, Oct 13, 2011	31.17	31.80	30.53	31.60
3830	NASDAQ	WWD	Wed, Oct 12, 2011	30.85	31.85	30.85	31.50
3829	NASDAQ	WWD	Tue, Oct 11, 2011	30.38	31.23	30.37	30.74
3828	NASDAQ	WWD	Mon, Oct 10, 2011	30.36	30.80	29.95	30.73
3827	NASDAQ	WWD	Fri, Oct 7, 2011	30.60	30.76	29.46	29.58
3826	NASDAQ	WWD	Thu, Oct 6, 2011	29.69	30.49	28.96	30.44
3825	NASDAQ	WWD	Wed, Oct 5, 2011	28.61	29.95	28.12	29.74
3824	NASDAQ	WWD	Tue, Oct 4, 2011	25.39	28.50	25.39	28.45
3823	NASDAQ	WWD	Mon, Oct 3, 2011	27.07	28.15	25.46	25.57
3822	NASDAQ	WWD	Fri, Sep 30, 2011	27.81	28.65	27.35	27.40
3821	NASDAQ	WWD	Thu, Sep 29, 2011	29.16	29.50	27.47	28.49
3820	NASDAQ	WWD	Wed, Sep 28, 2011	29.78	30.87	28.13	28.23
3819	NASDAQ	WWD	Tue, Sep 27, 2011	29.58	30.95	29.02	29.63
3818	NASDAQ	WWD	Mon, Sep 26, 2011	27.80	28.68	27.08	28.61
3817	NASDAQ	WWD	Fri, Sep 23, 2011	27.03	27.95	26.97	27.50
3816	NASDAQ	WWD	Thu, Sep 22, 2011	26.97	27.77	26.40	27.04
3815	NASDAQ	WWD	Wed, Sep 21, 2011	28.98	29.57	28.01	28.06
3814	NASDAQ	WWD	Tue, Sep 20, 2011	30.25	30.85	29.12	29.13
3813	NASDAQ	WWD	Mon, Sep 19, 2011	29.84	30.50	29.40	30.03
3812	NASDAQ	WWD	Fri, Sep 16, 2011	30.80	30.89	30.21	30.60
3811	NASDAQ	WWD	Thu, Sep 15, 2011	30.06	30.63	29.77	30.58
3810	NASDAQ	WWD	Wed, Sep 14, 2011	28.72	30.25	28.40	29.61
3809	NASDAQ	WWD	Tue, Sep 13, 2011	28.47	29.16	28.07	29.01
3808	NASDAQ	WWD	Mon, Sep 12, 2011	27.30	28.24	27.12	28.23
3807	NASDAQ	WWD	Fri, Sep 9, 2011	28.95	29.35	27.57	27.99
3806	NASDAQ	WWD	Thu, Sep 8, 2011	29.87	30.36	28.95	29.36
3805	NASDAQ	WWD	Wed, Sep 7, 2011	29.71	30.10	29.25	30.03
3804	NASDAQ	WWD	Tue, Sep 6, 2011	28.01	29.39	27.58	28.93
3803	NASDAQ	WWD	Fri, Sep 2, 2011	29.68	30.14	28.62	28.89
3802	NASDAQ	WWD	Thu, Sep 1, 2011	32.58	32.68	30.35	30.74
3801	NASDAQ	WWD	Wed, Aug 31, 2011	32.24	33.07	31.78	32.42
3800	NASDAQ	WWD	Tue, Aug 30, 2011	31.47	32.39	30.37	32.13
3799	NASDAQ	WWD	Mon, Aug 29, 2011	30.49	31.80	30.14	31.74
3798	NASDAQ	WWD	Fri, Aug 26, 2011	28.76	30.27	28.29	30.05
3797	NASDAQ	WWD	Thu, Aug 25, 2011	29.97	30.10	28.82	29.13
3796	NASDAQ	WWD	Wed, Aug 24, 2011	28.59	29.79	28.13	29.65
3795	NASDAQ	WWD	Tue, Aug 23, 2011	26.83	28.93	26.52	28.86
3794	NASDAQ	WWD	Mon, Aug 22, 2011	27.27	27.68	26.43	26.67
3793	NASDAQ	WWD	Fri, Aug 19, 2011	26.56	27.96	26.27	26.42
3792	NASDAQ	WWD	Thu, Aug 18, 2011	28.68	28.76	26.97	27.20
3791	NASDAQ	WWD	Wed, Aug 17, 2011	30.09	30.29	29.54	29.85
3790	NASDAQ	WWD	Tue, Aug 16, 2011	30.35	30.70	29.50	29.83
3789	NASDAQ	WWD	Mon, Aug 15, 2011	30.34	30.93	29.97	30.85
3788	NASDAQ	WWD	Fri, Aug 12, 2011	29.65	30.27	29.35	29.96
3787	NASDAQ	WWD	Thu, Aug 11, 2011	27.04	29.85	26.61	29.33
3786	NASDAQ	WWD	Wed, Aug 10, 2011	29.25	29.29	26.55	26.82
3785	NASDAQ	WWD	Tue, Aug 9, 2011	26.47	27.69	24.39	27.65
3784	NASDAQ	WWD	Mon, Aug 8, 2011	28.24	29.37	25.60	25.66
3783	NASDAQ	WWD	Fri, Aug 5, 2011	30.87	31.32	28.79	29.34
3782	NASDAQ	WWD	Thu, Aug 4, 2011	32.04	32.45	30.50	30.51
3781	NASDAQ	WWD	Wed, Aug 3, 2011	32.68	33.09	31.39	32.48
3780	NASDAQ	WWD	Tue, Aug 2, 2011	33.98	34.55	32.52	32.56
3779	NASDAQ	WWD	Mon, Aug 1, 2011	35.18	35.43	33.71	34.35
3778	NASDAQ	WWD	Fri, Jul 29, 2011	34.32	34.93	33.84	34.50
3777	NASDAQ	WWD	Thu, Jul 28, 2011	34.67	35.54	34.48	34.59
3776	NASDAQ	WWD	Wed, Jul 27, 2011	35.92	35.92	34.60	34.65
3775	NASDAQ	WWD	Tue, Jul 26, 2011	36.71	37.20	35.40	36.16
3774	NASDAQ	WWD	Mon, Jul 25, 2011	36.08	36.76	36.08	36.52
3773	NASDAQ	WWD	Fri, Jul 22, 2011	36.25	36.90	35.94	36.78
3772	NASDAQ	WWD	Thu, Jul 21, 2011	35.41	36.33	34.77	36.32
3771	NASDAQ	WWD	Wed, Jul 20, 2011	35.68	35.77	35.02	35.24
3770	NASDAQ	WWD	Tue, Jul 19, 2011	35.03	35.75	34.90	35.74
3769	NASDAQ	WWD	Mon, Jul 18, 2011	35.51	35.70	34.42	34.77
3768	NASDAQ	WWD	Fri, Jul 15, 2011	35.15	35.78	34.75	35.76
3767	NASDAQ	WWD	Thu, Jul 14, 2011	35.90	36.05	34.87	35.08
3766	NASDAQ	WWD	Wed, Jul 13, 2011	35.78	36.24	35.62	35.81
3765	NASDAQ	WWD	Tue, Jul 12, 2011	35.32	35.99	35.32	35.54
3764	NASDAQ	WWD	Mon, Jul 11, 2011	36.07	36.69	35.35	35.55
3763	NASDAQ	WWD	Fri, Jul 8, 2011	35.71	36.88	35.71	36.73
3762	NASDAQ	WWD	Thu, Jul 7, 2011	36.10	36.76	35.77	36.34
3761	NASDAQ	WWD	Wed, Jul 6, 2011	35.18	35.89	35.02	35.85
3760	NASDAQ	WWD	Tue, Jul 5, 2011	35.65	35.69	34.92	35.24
3759	NASDAQ	WWD	Fri, Jul 1, 2011	34.95	35.93	34.74	35.71
3758	NASDAQ	WWD	Thu, Jun 30, 2011	34.27	35.13	34.19	34.86
3757	NASDAQ	WWD	Wed, Jun 29, 2011	34.21	34.48	33.69	34.36
3756	NASDAQ	WWD	Tue, Jun 28, 2011	33.12	34.19	32.82	34.14
3755	NASDAQ	WWD	Mon, Jun 27, 2011	32.32	33.29	31.96	33.12
3754	NASDAQ	WWD	Fri, Jun 24, 2011	32.60	33.10	31.51	32.36
3753	NASDAQ	WWD	Thu, Jun 23, 2011	32.30	32.69	31.50	32.60
3752	NASDAQ	WWD	Wed, Jun 22, 2011	32.57	33.38	32.57	32.88
3751	NASDAQ	WWD	Tue, Jun 21, 2011	32.44	32.96	31.91	32.91
3750	NASDAQ	WWD	Mon, Jun 20, 2011	31.39	32.36	31.39	32.19
3749	NASDAQ	WWD	Fri, Jun 17, 2011	32.22	32.45	31.39	31.52
3748	NASDAQ	WWD	Thu, Jun 16, 2011	31.72	32.30	31.30	31.88
3747	NASDAQ	WWD	Wed, Jun 15, 2011	31.28	31.97	31.16	31.61
3746	NASDAQ	WWD	Tue, Jun 14, 2011	31.52	32.04	31.52	31.81
3745	NASDAQ	WWD	Mon, Jun 13, 2011	31.14	31.51	30.93	30.99
3744	NASDAQ	WWD	Fri, Jun 10, 2011	31.41	31.71	30.95	31.05
3743	NASDAQ	WWD	Thu, Jun 9, 2011	31.52	32.09	31.29	31.79
3742	NASDAQ	WWD	Wed, Jun 8, 2011	31.26	31.74	31.00	31.29
3741	NASDAQ	WWD	Tue, Jun 7, 2011	31.68	31.94	31.09	31.54
3740	NASDAQ	WWD	Mon, Jun 6, 2011	32.08	32.45	31.06	31.42
3739	NASDAQ	WWD	Fri, Jun 3, 2011	32.41	33.24	31.90	32.15
3738	NASDAQ	WWD	Thu, Jun 2, 2011	32.96	33.80	32.79	33.23
3737	NASDAQ	WWD	Wed, Jun 1, 2011	35.29	35.64	32.90	33.04
3736	NASDAQ	WWD	Tue, May 31, 2011	34.98	35.25	33.82	35.22
3735	NASDAQ	WWD	Fri, May 27, 2011	34.46	34.75	34.29	34.58
3734	NASDAQ	WWD	Thu, May 26, 2011	33.83	34.41	33.24	34.31
3733	NASDAQ	WWD	Wed, May 25, 2011	33.14	34.22	33.07	34.09
3732	NASDAQ	WWD	Tue, May 24, 2011	33.99	34.18	33.03	33.43
3731	NASDAQ	WWD	Mon, May 23, 2011	34.13	34.17	33.54	33.67
3730	NASDAQ	WWD	Fri, May 20, 2011	35.38	35.46	34.60	34.84
3729	NASDAQ	WWD	Thu, May 19, 2011	35.57	36.00	35.16	35.69
3728	NASDAQ	WWD	Wed, May 18, 2011	34.75	35.24	34.03	35.21
3727	NASDAQ	WWD	Tue, May 17, 2011	35.06	35.24	34.02	34.65
3726	NASDAQ	WWD	Mon, May 16, 2011	35.61	36.08	35.20	35.20
3725	NASDAQ	WWD	Fri, May 13, 2011	36.43	36.67	35.47	35.92
3724	NASDAQ	WWD	Thu, May 12, 2011	36.10	36.61	35.46	36.48
3723	NASDAQ	WWD	Wed, May 11, 2011	36.44	36.83	35.85	36.16
3722	NASDAQ	WWD	Tue, May 10, 2011	36.20	37.24	35.86	36.96
3721	NASDAQ	WWD	Mon, May 9, 2011	35.44	36.35	35.11	35.88
3720	NASDAQ	WWD	Fri, May 6, 2011	35.91	36.04	35.25	35.62
3719	NASDAQ	WWD	Thu, May 5, 2011	35.19	35.83	34.73	35.25
3718	NASDAQ	WWD	Wed, May 4, 2011	36.50	36.65	35.43	35.48
3717	NASDAQ	WWD	Tue, May 3, 2011	36.74	37.32	36.24	36.45
3716	NASDAQ	WWD	Mon, May 2, 2011	37.05	37.35	36.53	36.98
3715	NASDAQ	WWD	Fri, Apr 29, 2011	37.08	37.18	36.56	37.05
3714	NASDAQ	WWD	Thu, Apr 28, 2011	37.53	37.57	36.73	36.89
3713	NASDAQ	WWD	Wed, Apr 27, 2011	37.22	37.50	36.61	37.28
3712	NASDAQ	WWD	Tue, Apr 26, 2011	35.93	37.53	35.01	37.23
3711	NASDAQ	WWD	Mon, Apr 25, 2011	33.61	34.25	33.58	34.07
3710	NASDAQ	WWD	Thu, Apr 21, 2011	34.15	34.25	33.68	33.97
3709	NASDAQ	WWD	Wed, Apr 20, 2011	33.13	33.85	33.13	33.81
3708	NASDAQ	WWD	Tue, Apr 19, 2011	32.41	32.99	32.10	32.56
3707	NASDAQ	WWD	Mon, Apr 18, 2011	32.75	33.23	32.47	32.69
3706	NASDAQ	WWD	Fri, Apr 15, 2011	32.75	33.60	32.23	33.31
3705	NASDAQ	WWD	Thu, Apr 14, 2011	32.06	33.04	32.00	32.98
3704	NASDAQ	WWD	Wed, Apr 13, 2011	32.75	33.29	32.03	32.55
3703	NASDAQ	WWD	Tue, Apr 12, 2011	33.30	33.40	32.41	32.60
3702	NASDAQ	WWD	Mon, Apr 11, 2011	33.48	34.00	33.25	33.45
3701	NASDAQ	WWD	Fri, Apr 8, 2011	34.46	34.46	33.12	33.42
3700	NASDAQ	WWD	Thu, Apr 7, 2011	35.21	35.30	34.08	34.08
3699	NASDAQ	WWD	Wed, Apr 6, 2011	35.64	35.99	35.04	35.12
3698	NASDAQ	WWD	Tue, Apr 5, 2011	35.42	35.71	35.27	35.42
3697	NASDAQ	WWD	Mon, Apr 4, 2011	35.45	35.77	35.15	35.43
3696	NASDAQ	WWD	Fri, Apr 1, 2011	34.90	35.58	34.43	35.28
3695	NASDAQ	WWD	Thu, Mar 31, 2011	34.09	34.74	33.95	34.56
3694	NASDAQ	WWD	Wed, Mar 30, 2011	34.26	34.39	34.11	34.24
3693	NASDAQ	WWD	Tue, Mar 29, 2011	33.43	34.06	33.17	33.95
3692	NASDAQ	WWD	Mon, Mar 28, 2011	33.87	34.03	33.38	33.51
3691	NASDAQ	WWD	Fri, Mar 25, 2011	33.33	34.41	33.00	33.72
3690	NASDAQ	WWD	Thu, Mar 24, 2011	33.11	33.56	32.76	33.21
3689	NASDAQ	WWD	Wed, Mar 23, 2011	32.86	33.25	32.27	32.94
3688	NASDAQ	WWD	Tue, Mar 22, 2011	33.25	33.45	32.76	33.00
3687	NASDAQ	WWD	Mon, Mar 21, 2011	32.39	33.47	32.32	33.11
3686	NASDAQ	WWD	Fri, Mar 18, 2011	31.31	32.38	31.31	32.03
3685	NASDAQ	WWD	Thu, Mar 17, 2011	31.69	31.69	30.65	31.12
3684	NASDAQ	WWD	Wed, Mar 16, 2011	31.50	32.08	31.00	31.15
3683	NASDAQ	WWD	Tue, Mar 15, 2011	30.66	31.94	30.46	31.67
3682	NASDAQ	WWD	Mon, Mar 14, 2011	31.37	32.00	31.29	31.74
3681	NASDAQ	WWD	Fri, Mar 11, 2011	31.58	32.14	31.00	31.89
3680	NASDAQ	WWD	Thu, Mar 10, 2011	32.18	32.22	31.34	31.67
3679	NASDAQ	WWD	Wed, Mar 9, 2011	32.66	33.00	32.29	32.86
3678	NASDAQ	WWD	Tue, Mar 8, 2011	31.74	32.95	31.41	32.62
3677	NASDAQ	WWD	Mon, Mar 7, 2011	32.50	33.02	31.38	31.86
3676	NASDAQ	WWD	Fri, Mar 4, 2011	33.08	33.23	31.70	32.31
3675	NASDAQ	WWD	Thu, Mar 3, 2011	32.34	33.10	32.12	32.91
3674	NASDAQ	WWD	Wed, Mar 2, 2011	31.59	32.04	31.32	31.94
3673	NASDAQ	WWD	Tue, Mar 1, 2011	33.10	33.10	31.29	31.70
3672	NASDAQ	WWD	Mon, Feb 28, 2011	33.40	33.63	32.63	32.89
3671	NASDAQ	WWD	Fri, Feb 25, 2011	32.22	33.06	32.14	32.99
3670	NASDAQ	WWD	Thu, Feb 24, 2011	32.67	32.98	31.86	32.25
3669	NASDAQ	WWD	Wed, Feb 23, 2011	33.66	34.96	32.35	32.55
3668	NASDAQ	WWD	Tue, Feb 22, 2011	35.65	35.65	33.50	33.69
3667	NASDAQ	WWD	Fri, Feb 18, 2011	35.88	35.88	35.08	35.86
3666	NASDAQ	WWD	Thu, Feb 17, 2011	35.01	35.57	34.96	35.56
3665	NASDAQ	WWD	Wed, Feb 16, 2011	35.02	35.24	34.87	35.11
3664	NASDAQ	WWD	Tue, Feb 15, 2011	34.96	34.99	34.40	34.88
3663	NASDAQ	WWD	Mon, Feb 14, 2011	35.20	35.61	34.67	35.00
3662	NASDAQ	WWD	Fri, Feb 11, 2011	34.35	35.45	34.22	35.34
3661	NASDAQ	WWD	Thu, Feb 10, 2011	34.16	34.72	34.01	34.59
3660	NASDAQ	WWD	Wed, Feb 9, 2011	33.91	34.34	33.57	34.29
3659	NASDAQ	WWD	Tue, Feb 8, 2011	34.20	34.46	33.79	34.35
3658	NASDAQ	WWD	Mon, Feb 7, 2011	34.23	34.79	33.82	34.35
3657	NASDAQ	WWD	Fri, Feb 4, 2011	34.97	34.97	33.81	34.50
3656	NASDAQ	WWD	Thu, Feb 3, 2011	34.69	35.01	34.38	34.88
3655	NASDAQ	WWD	Wed, Feb 2, 2011	33.84	34.85	33.84	34.66
3654	NASDAQ	WWD	Tue, Feb 1, 2011	33.79	34.22	33.39	34.07
3653	NASDAQ	WWD	Mon, Jan 31, 2011	35.50	35.51	33.61	33.73
3652	NASDAQ	WWD	Fri, Jan 28, 2011	34.51	34.54	33.34	33.51
3651	NASDAQ	WWD	Thu, Jan 27, 2011	35.10	35.10	34.43	34.61
3650	NASDAQ	WWD	Wed, Jan 26, 2011	35.40	35.62	34.59	35.06
3649	NASDAQ	WWD	Tue, Jan 25, 2011	33.51	35.43	32.79	35.42
3648	NASDAQ	WWD	Mon, Jan 24, 2011	34.92	36.34	34.90	35.49
3647	NASDAQ	WWD	Fri, Jan 21, 2011	35.19	35.40	34.83	35.01
3646	NASDAQ	WWD	Thu, Jan 20, 2011	35.31	35.81	34.82	34.91
3645	NASDAQ	WWD	Wed, Jan 19, 2011	36.56	36.78	35.49	35.56
3644	NASDAQ	WWD	Tue, Jan 18, 2011	35.85	36.70	35.60	36.70
3643	NASDAQ	WWD	Fri, Jan 14, 2011	36.12	36.16	35.82	36.04
3642	NASDAQ	WWD	Thu, Jan 13, 2011	36.81	36.81	35.83	36.13
3641	NASDAQ	WWD	Wed, Jan 12, 2011	37.11	37.45	36.57	36.81
3640	NASDAQ	WWD	Tue, Jan 11, 2011	37.45	37.91	36.74	36.95
3639	NASDAQ	WWD	Mon, Jan 10, 2011	36.25	37.49	36.04	37.32
3638	NASDAQ	WWD	Fri, Jan 7, 2011	37.77	37.98	35.93	36.68
3637	NASDAQ	WWD	Thu, Jan 6, 2011	38.45	38.80	37.58	37.78
3636	NASDAQ	WWD	Wed, Jan 5, 2011	37.61	38.85	37.55	38.46
3635	NASDAQ	WWD	Tue, Jan 4, 2011	39.03	39.03	36.98	37.81
3634	NASDAQ	WWD	Mon, Jan 3, 2011	38.17	39.31	38.15	38.66
3633	NASDAQ	WWD	Fri, Dec 31, 2010	37.54	38.23	37.54	37.56
3632	NASDAQ	WWD	Thu, Dec 30, 2010	38.19	38.35	37.68	37.69
3631	NASDAQ	WWD	Wed, Dec 29, 2010	38.30	38.76	38.15	38.18
3630	NASDAQ	WWD	Tue, Dec 28, 2010	38.77	38.77	38.13	38.34
3629	NASDAQ	WWD	Mon, Dec 27, 2010	38.42	38.68	38.18	38.58
3628	NASDAQ	WWD	Thu, Dec 23, 2010	38.98	39.03	38.48	38.54
3627	NASDAQ	WWD	Wed, Dec 22, 2010	38.83	39.31	38.41	39.06
3626	NASDAQ	WWD	Tue, Dec 21, 2010	38.50	38.90	38.33	38.82
3625	NASDAQ	WWD	Mon, Dec 20, 2010	38.25	38.50	37.79	38.19
3624	NASDAQ	WWD	Fri, Dec 17, 2010	38.30	38.39	37.62	38.23
3623	NASDAQ	WWD	Thu, Dec 16, 2010	37.95	38.54	37.69	38.37
3622	NASDAQ	WWD	Wed, Dec 15, 2010	38.21	38.61	37.62	37.82
3621	NASDAQ	WWD	Tue, Dec 14, 2010	37.89	38.42	37.89	38.25
3620	NASDAQ	WWD	Mon, Dec 13, 2010	38.17	38.17	37.69	37.87
3619	NASDAQ	WWD	Fri, Dec 10, 2010	37.70	38.20	36.78	38.10
3618	NASDAQ	WWD	Thu, Dec 9, 2010	38.84	38.89	37.97	38.10
3617	NASDAQ	WWD	Wed, Dec 8, 2010	38.82	39.10	38.01	38.54
3616	NASDAQ	WWD	Tue, Dec 7, 2010	38.48	39.52	38.33	38.64
3615	NASDAQ	WWD	Mon, Dec 6, 2010	37.85	38.06	37.50	37.85
3614	NASDAQ	WWD	Fri, Dec 3, 2010	36.70	38.12	36.41	37.95
3613	NASDAQ	WWD	Thu, Dec 2, 2010	35.68	37.10	35.57	37.09
3612	NASDAQ	WWD	Wed, Dec 1, 2010	34.50	35.72	34.29	35.55
3611	NASDAQ	WWD	Tue, Nov 30, 2010	33.51	33.86	32.94	33.75
3610	NASDAQ	WWD	Mon, Nov 29, 2010	33.50	34.17	32.88	34.03
3609	NASDAQ	WWD	Fri, Nov 26, 2010	33.66	34.05	33.60	33.88
3608	NASDAQ	WWD	Wed, Nov 24, 2010	32.35	34.01	32.34	33.98
3607	NASDAQ	WWD	Tue, Nov 23, 2010	31.85	32.25	31.76	32.24
3606	NASDAQ	WWD	Mon, Nov 22, 2010	31.91	32.48	31.62	32.30
3605	NASDAQ	WWD	Fri, Nov 19, 2010	31.15	32.21	30.96	32.16
3604	NASDAQ	WWD	Thu, Nov 18, 2010	30.98	31.50	30.90	31.20
3603	NASDAQ	WWD	Wed, Nov 17, 2010	31.88	32.83	30.01	30.51
3602	NASDAQ	WWD	Tue, Nov 16, 2010	32.77	33.02	32.02	32.53
3601	NASDAQ	WWD	Mon, Nov 15, 2010	33.51	33.68	33.08	33.20
3600	NASDAQ	WWD	Fri, Nov 12, 2010	33.12	33.65	32.93	33.17
3599	NASDAQ	WWD	Thu, Nov 11, 2010	32.94	33.81	32.77	33.57
3598	NASDAQ	WWD	Wed, Nov 10, 2010	32.98	33.42	32.46	33.37
3597	NASDAQ	WWD	Tue, Nov 9, 2010	32.88	33.36	32.84	32.96
3596	NASDAQ	WWD	Mon, Nov 8, 2010	33.33	33.49	32.97	33.23
3595	NASDAQ	WWD	Fri, Nov 5, 2010	33.19	33.91	33.08	33.58
3594	NASDAQ	WWD	Thu, Nov 4, 2010	32.67	33.17	32.49	33.16
3593	NASDAQ	WWD	Wed, Nov 3, 2010	32.25	32.32	31.59	32.21
3592	NASDAQ	WWD	Tue, Nov 2, 2010	31.44	32.32	31.27	32.28
3591	NASDAQ	WWD	Mon, Nov 1, 2010	31.53	31.93	30.70	31.01
3590	NASDAQ	WWD	Fri, Oct 29, 2010	31.31	31.64	31.17	31.34
3589	NASDAQ	WWD	Thu, Oct 28, 2010	32.14	32.30	31.11	31.50
3588	NASDAQ	WWD	Wed, Oct 27, 2010	31.66	31.83	31.32	31.79
3587	NASDAQ	WWD	Tue, Oct 26, 2010	31.87	32.39	31.68	31.98
3586	NASDAQ	WWD	Mon, Oct 25, 2010	32.47	32.60	32.03	32.16
3585	NASDAQ	WWD	Fri, Oct 22, 2010	32.12	32.30	31.77	32.10
3584	NASDAQ	WWD	Thu, Oct 21, 2010	32.15	32.65	31.62	32.05
3583	NASDAQ	WWD	Wed, Oct 20, 2010	31.51	32.23	31.51	31.93
3582	NASDAQ	WWD	Tue, Oct 19, 2010	31.71	32.31	31.00	31.28
3581	NASDAQ	WWD	Mon, Oct 18, 2010	31.49	32.26	31.17	32.25
3580	NASDAQ	WWD	Fri, Oct 15, 2010	33.30	33.30	31.10	31.53
3579	NASDAQ	WWD	Thu, Oct 14, 2010	32.79	33.28	32.65	32.94
3578	NASDAQ	WWD	Wed, Oct 13, 2010	32.64	33.21	32.44	32.95
3577	NASDAQ	WWD	Tue, Oct 12, 2010	32.38	32.75	31.73	32.52
3576	NASDAQ	WWD	Mon, Oct 11, 2010	32.77	32.94	32.47	32.63
3575	NASDAQ	WWD	Fri, Oct 8, 2010	32.35	33.12	32.07	32.89
3574	NASDAQ	WWD	Thu, Oct 7, 2010	32.98	33.14	32.13	32.47
3573	NASDAQ	WWD	Wed, Oct 6, 2010	32.37	32.97	32.28	32.69
3572	NASDAQ	WWD	Tue, Oct 5, 2010	31.52	32.77	31.07	32.56
3571	NASDAQ	WWD	Mon, Oct 4, 2010	31.80	32.14	30.64	30.98
3570	NASDAQ	WWD	Fri, Oct 1, 2010	32.90	32.90	31.77	32.04
3569	NASDAQ	WWD	Thu, Sep 30, 2010	32.44	33.18	31.78	32.42
3568	NASDAQ	WWD	Wed, Sep 29, 2010	31.20	32.20	31.19	31.99
3567	NASDAQ	WWD	Tue, Sep 28, 2010	30.44	31.39	29.82	31.30
3566	NASDAQ	WWD	Mon, Sep 27, 2010	30.85	30.87	30.09	30.38
3565	NASDAQ	WWD	Fri, Sep 24, 2010	30.03	30.98	29.93	30.89
3564	NASDAQ	WWD	Thu, Sep 23, 2010	29.66	30.15	29.35	29.41
3563	NASDAQ	WWD	Wed, Sep 22, 2010	30.67	31.23	29.93	30.04
3562	NASDAQ	WWD	Tue, Sep 21, 2010	30.93	31.15	30.56	30.89
3561	NASDAQ	WWD	Mon, Sep 20, 2010	29.62	30.96	29.15	30.89
3560	NASDAQ	WWD	Fri, Sep 17, 2010	29.67	29.86	28.72	29.56
3559	NASDAQ	WWD	Thu, Sep 16, 2010	29.53	29.79	28.94	29.23
3558	NASDAQ	WWD	Wed, Sep 15, 2010	29.44	29.88	28.83	29.69
3557	NASDAQ	WWD	Tue, Sep 14, 2010	29.91	30.03	29.50	29.61
3556	NASDAQ	WWD	Mon, Sep 13, 2010	28.91	30.34	28.91	29.98
3555	NASDAQ	WWD	Fri, Sep 10, 2010	28.74	28.98	28.33	28.56
3554	NASDAQ	WWD	Thu, Sep 9, 2010	29.46	29.60	28.50	28.72
3553	NASDAQ	WWD	Wed, Sep 8, 2010	28.67	29.56	28.37	29.04
3552	NASDAQ	WWD	Tue, Sep 7, 2010	29.23	29.24	28.41	28.53
3551	NASDAQ	WWD	Fri, Sep 3, 2010	28.86	29.39	28.56	29.31
3550	NASDAQ	WWD	Thu, Sep 2, 2010	27.80	28.47	27.70	28.42
3549	NASDAQ	WWD	Wed, Sep 1, 2010	26.73	27.91	26.65	27.89
3548	NASDAQ	WWD	Tue, Aug 31, 2010	25.91	26.74	25.86	26.12
3547	NASDAQ	WWD	Mon, Aug 30, 2010	26.82	26.99	25.99	26.02
3546	NASDAQ	WWD	Fri, Aug 27, 2010	26.39	27.09	25.61	27.03
3545	NASDAQ	WWD	Thu, Aug 26, 2010	26.35	26.90	25.94	25.97
3544	NASDAQ	WWD	Wed, Aug 25, 2010	25.84	26.43	25.55	26.29
3543	NASDAQ	WWD	Tue, Aug 24, 2010	26.09	26.68	25.66	26.07
3542	NASDAQ	WWD	Mon, Aug 23, 2010	27.50	27.62	26.52	26.56
3541	NASDAQ	WWD	Fri, Aug 20, 2010	27.41	27.78	26.77	27.36
3540	NASDAQ	WWD	Thu, Aug 19, 2010	28.47	28.51	27.55	27.65
3539	NASDAQ	WWD	Wed, Aug 18, 2010	28.82	29.05	28.40	28.73
3538	NASDAQ	WWD	Tue, Aug 17, 2010	28.39	29.28	28.35	28.89
3537	NASDAQ	WWD	Mon, Aug 16, 2010	27.73	28.37	27.40	28.05
3536	NASDAQ	WWD	Fri, Aug 13, 2010	27.95	28.39	27.82	28.00
3535	NASDAQ	WWD	Thu, Aug 12, 2010	27.96	28.40	27.52	28.15
3534	NASDAQ	WWD	Wed, Aug 11, 2010	29.48	29.78	28.43	28.51
3533	NASDAQ	WWD	Tue, Aug 10, 2010	30.09	30.53	29.49	30.12
3532	NASDAQ	WWD	Mon, Aug 9, 2010	30.62	30.75	30.11	30.59
3531	NASDAQ	WWD	Fri, Aug 6, 2010	30.06	30.49	29.42	30.36
3530	NASDAQ	WWD	Thu, Aug 5, 2010	30.43	30.95	30.29	30.47
3529	NASDAQ	WWD	Wed, Aug 4, 2010	30.60	30.89	30.50	30.71
3528	NASDAQ	WWD	Tue, Aug 3, 2010	30.19	30.97	29.99	30.50
3527	NASDAQ	WWD	Mon, Aug 2, 2010	30.90	30.90	30.00	30.35
3526	NASDAQ	WWD	Fri, Jul 30, 2010	29.80	30.74	29.80	30.24
3525	NASDAQ	WWD	Thu, Jul 29, 2010	29.47	31.90	29.02	30.43
3524	NASDAQ	WWD	Wed, Jul 28, 2010	29.63	29.99	28.50	29.02
3523	NASDAQ	WWD	Tue, Jul 27, 2010	29.23	30.23	29.23	29.77
3522	NASDAQ	WWD	Mon, Jul 26, 2010	28.46	29.00	28.07	28.98
3521	NASDAQ	WWD	Fri, Jul 23, 2010	27.74	28.36	27.53	28.28
3520	NASDAQ	WWD	Thu, Jul 22, 2010	27.42	28.04	27.32	27.96
3519	NASDAQ	WWD	Wed, Jul 21, 2010	27.79	27.88	26.77	26.85
3518	NASDAQ	WWD	Tue, Jul 20, 2010	26.43	27.62	26.25	27.52
3517	NASDAQ	WWD	Mon, Jul 19, 2010	26.91	27.07	26.17	26.94
3516	NASDAQ	WWD	Fri, Jul 16, 2010	28.04	28.09	26.75	26.86
3515	NASDAQ	WWD	Thu, Jul 15, 2010	28.67	28.86	27.84	28.35
3514	NASDAQ	WWD	Wed, Jul 14, 2010	28.34	28.86	27.90	28.71
3513	NASDAQ	WWD	Tue, Jul 13, 2010	27.43	28.39	27.23	28.28
3512	NASDAQ	WWD	Mon, Jul 12, 2010	27.58	27.75	26.65	27.04
3511	NASDAQ	WWD	Fri, Jul 9, 2010	27.04	27.80	26.94	27.77
3510	NASDAQ	WWD	Thu, Jul 8, 2010	26.75	27.31	26.46	27.01
3509	NASDAQ	WWD	Wed, Jul 7, 2010	24.78	26.58	24.78	26.54
3508	NASDAQ	WWD	Tue, Jul 6, 2010	25.39	25.67	24.44	24.64
3507	NASDAQ	WWD	Fri, Jul 2, 2010	25.23	25.47	24.66	24.79
3506	NASDAQ	WWD	Thu, Jul 1, 2010	25.54	25.56	24.48	25.04
3505	NASDAQ	WWD	Wed, Jun 30, 2010	26.03	26.40	25.52	25.53
3504	NASDAQ	WWD	Tue, Jun 29, 2010	26.93	27.01	25.80	26.03
3503	NASDAQ	WWD	Mon, Jun 28, 2010	27.57	27.79	27.23	27.29
3502	NASDAQ	WWD	Fri, Jun 25, 2010	27.58	28.07	27.30	27.65
3501	NASDAQ	WWD	Thu, Jun 24, 2010	27.50	27.76	27.10	27.39
3500	NASDAQ	WWD	Wed, Jun 23, 2010	28.09	28.15	27.45	27.66
3499	NASDAQ	WWD	Tue, Jun 22, 2010	29.24	29.61	28.18	28.21
3498	NASDAQ	WWD	Mon, Jun 21, 2010	30.27	30.56	28.89	29.10
3497	NASDAQ	WWD	Fri, Jun 18, 2010	29.56	30.01	29.09	29.48
3496	NASDAQ	WWD	Thu, Jun 17, 2010	29.99	30.24	29.05	29.34
3495	NASDAQ	WWD	Wed, Jun 16, 2010	29.20	30.11	29.20	29.87
3494	NASDAQ	WWD	Tue, Jun 15, 2010	28.35	29.54	28.06	29.45
3493	NASDAQ	WWD	Mon, Jun 14, 2010	28.38	28.95	28.05	28.17
3492	NASDAQ	WWD	Fri, Jun 11, 2010	27.31	27.96	27.22	27.92
3491	NASDAQ	WWD	Thu, Jun 10, 2010	26.96	27.79	26.96	27.76
3490	NASDAQ	WWD	Wed, Jun 9, 2010	26.90	27.21	26.26	26.39
3489	NASDAQ	WWD	Tue, Jun 8, 2010	26.51	26.85	25.79	26.60
3488	NASDAQ	WWD	Mon, Jun 7, 2010	27.67	28.09	26.72	26.74
3487	NASDAQ	WWD	Fri, Jun 4, 2010	27.66	28.41	27.42	27.57
3486	NASDAQ	WWD	Thu, Jun 3, 2010	27.97	28.66	27.71	28.51
3485	NASDAQ	WWD	Wed, Jun 2, 2010	27.81	28.08	27.14	28.06
3484	NASDAQ	WWD	Tue, Jun 1, 2010	28.44	28.83	27.60	27.65
3483	NASDAQ	WWD	Fri, May 28, 2010	29.41	29.41	28.45	28.70
3482	NASDAQ	WWD	Thu, May 27, 2010	28.43	29.46	28.14	29.43
3481	NASDAQ	WWD	Wed, May 26, 2010	27.55	28.28	27.30	27.66
3480	NASDAQ	WWD	Tue, May 25, 2010	26.25	27.44	25.74	27.34
3479	NASDAQ	WWD	Mon, May 24, 2010	27.10	27.42	26.47	26.97
3478	NASDAQ	WWD	Fri, May 21, 2010	26.87	27.42	26.06	27.30
3477	NASDAQ	WWD	Thu, May 20, 2010	28.51	28.51	27.04	27.08
3476	NASDAQ	WWD	Wed, May 19, 2010	29.81	30.19	28.76	29.31
3475	NASDAQ	WWD	Tue, May 18, 2010	31.00	31.21	29.81	30.01
3474	NASDAQ	WWD	Mon, May 17, 2010	31.26	31.81	29.87	30.45
3473	NASDAQ	WWD	Fri, May 14, 2010	31.38	31.90	30.64	31.02
3472	NASDAQ	WWD	Thu, May 13, 2010	31.82	32.25	31.72	31.84
3471	NASDAQ	WWD	Wed, May 12, 2010	31.25	32.07	31.25	32.00
3470	NASDAQ	WWD	Tue, May 11, 2010	30.25	31.80	30.25	31.04
3469	NASDAQ	WWD	Mon, May 10, 2010	29.48	30.86	29.37	30.80
3468	NASDAQ	WWD	Fri, May 7, 2010	29.88	29.88	28.38	28.62
3467	NASDAQ	WWD	Thu, May 6, 2010	30.92	31.65	27.30	29.92
3466	NASDAQ	WWD	Wed, May 5, 2010	30.82	31.17	30.41	31.07
3465	NASDAQ	WWD	Tue, May 4, 2010	32.65	32.65	30.94	31.19
3464	NASDAQ	WWD	Mon, May 3, 2010	32.18	33.13	31.73	33.06
3463	NASDAQ	WWD	Fri, Apr 30, 2010	33.60	33.62	32.03	32.05
3462	NASDAQ	WWD	Thu, Apr 29, 2010	33.67	33.90	33.22	33.56
3461	NASDAQ	WWD	Wed, Apr 28, 2010	33.83	34.18	33.29	33.37
3460	NASDAQ	WWD	Tue, Apr 27, 2010	34.00	34.84	33.61	33.66
3459	NASDAQ	WWD	Mon, Apr 26, 2010	34.67	35.21	34.08	34.11
3458	NASDAQ	WWD	Fri, Apr 23, 2010	32.85	34.98	32.69	34.79
3457	NASDAQ	WWD	Thu, Apr 22, 2010	32.02	33.37	31.79	33.12
3456	NASDAQ	WWD	Wed, Apr 21, 2010	32.89	32.98	32.06	32.37
3455	NASDAQ	WWD	Tue, Apr 20, 2010	33.00	33.35	32.33	33.02
3454	NASDAQ	WWD	Mon, Apr 19, 2010	33.30	33.49	32.21	32.87
3453	NASDAQ	WWD	Fri, Apr 16, 2010	34.48	34.58	33.39	33.50
3452	NASDAQ	WWD	Thu, Apr 15, 2010	34.11	34.76	34.11	34.50
3451	NASDAQ	WWD	Wed, Apr 14, 2010	33.80	34.25	33.61	34.24
3450	NASDAQ	WWD	Tue, Apr 13, 2010	33.62	33.77	33.31	33.53
3449	NASDAQ	WWD	Mon, Apr 12, 2010	33.65	34.00	33.60	33.74
3448	NASDAQ	WWD	Fri, Apr 9, 2010	33.60	34.17	33.46	33.72
3447	NASDAQ	WWD	Thu, Apr 8, 2010	33.23	34.01	33.01	33.55
3446	NASDAQ	WWD	Wed, Apr 7, 2010	33.29	33.59	33.11	33.46
3445	NASDAQ	WWD	Tue, Apr 6, 2010	33.06	33.67	32.95	33.48
3444	NASDAQ	WWD	Mon, Apr 5, 2010	32.67	33.34	32.36	33.34
3443	NASDAQ	WWD	Thu, Apr 1, 2010	32.12	32.84	32.00	32.56
3442	NASDAQ	WWD	Wed, Mar 31, 2010	32.11	32.43	31.82	31.98
3441	NASDAQ	WWD	Tue, Mar 30, 2010	31.59	32.47	31.03	32.36
3440	NASDAQ	WWD	Mon, Mar 29, 2010	31.06	31.67	30.86	31.56
3439	NASDAQ	WWD	Fri, Mar 26, 2010	30.79	31.19	30.42	30.99
3438	NASDAQ	WWD	Thu, Mar 25, 2010	31.29	31.88	30.70	30.75
3437	NASDAQ	WWD	Wed, Mar 24, 2010	31.62	31.62	30.90	30.97
3436	NASDAQ	WWD	Tue, Mar 23, 2010	31.21	31.90	30.77	31.81
3435	NASDAQ	WWD	Mon, Mar 22, 2010	30.81	31.32	30.25	31.26
3434	NASDAQ	WWD	Fri, Mar 19, 2010	31.80	31.81	30.77	31.02
3433	NASDAQ	WWD	Thu, Mar 18, 2010	31.51	31.89	31.25	31.58
3432	NASDAQ	WWD	Wed, Mar 17, 2010	30.93	31.78	30.93	31.44
3431	NASDAQ	WWD	Tue, Mar 16, 2010	30.72	30.82	30.30	30.80
3430	NASDAQ	WWD	Mon, Mar 15, 2010	30.73	31.13	30.37	30.69
3429	NASDAQ	WWD	Fri, Mar 12, 2010	30.67	30.88	30.34	30.81
3428	NASDAQ	WWD	Thu, Mar 11, 2010	30.07	30.60	29.75	30.59
3427	NASDAQ	WWD	Wed, Mar 10, 2010	30.05	30.74	29.97	30.28
3426	NASDAQ	WWD	Tue, Mar 9, 2010	29.56	30.38	29.56	30.16
3425	NASDAQ	WWD	Mon, Mar 8, 2010	29.65	29.96	29.59	29.66
3424	NASDAQ	WWD	Fri, Mar 5, 2010	29.43	29.83	29.42	29.77
3423	NASDAQ	WWD	Thu, Mar 4, 2010	29.17	29.57	28.83	29.11
3422	NASDAQ	WWD	Wed, Mar 3, 2010	29.64	29.99	28.90	29.16
3421	NASDAQ	WWD	Tue, Mar 2, 2010	29.33	29.67	29.23	29.45
3420	NASDAQ	WWD	Mon, Mar 1, 2010	28.90	29.86	28.85	29.15
3419	NASDAQ	WWD	Fri, Feb 26, 2010	28.47	28.94	28.44	28.79
3418	NASDAQ	WWD	Thu, Feb 25, 2010	27.88	28.70	27.83	28.51
3417	NASDAQ	WWD	Wed, Feb 24, 2010	28.06	28.74	28.00	28.42
3416	NASDAQ	WWD	Tue, Feb 23, 2010	28.04	28.16	27.62	27.88
3415	NASDAQ	WWD	Mon, Feb 22, 2010	28.07	28.36	27.90	28.22
3414	NASDAQ	WWD	Fri, Feb 19, 2010	27.45	28.17	24.99	28.07
3413	NASDAQ	WWD	Thu, Feb 18, 2010	26.39	27.48	26.39	27.46
3412	NASDAQ	WWD	Wed, Feb 17, 2010	26.23	26.43	25.83	26.34
3411	NASDAQ	WWD	Tue, Feb 16, 2010	26.22	26.22	25.59	26.07
3410	NASDAQ	WWD	Fri, Feb 12, 2010	25.25	25.91	25.00	25.76
3409	NASDAQ	WWD	Thu, Feb 11, 2010	25.18	25.83	25.10	25.67
3408	NASDAQ	WWD	Wed, Feb 10, 2010	25.26	25.73	25.00	25.33
3407	NASDAQ	WWD	Tue, Feb 9, 2010	25.70	25.80	25.09	25.43
3406	NASDAQ	WWD	Mon, Feb 8, 2010	25.56	26.00	25.10	25.18
3405	NASDAQ	WWD	Fri, Feb 5, 2010	25.51	25.54	24.59	25.51
3404	NASDAQ	WWD	Thu, Feb 4, 2010	26.07	26.35	25.47	25.53
3403	NASDAQ	WWD	Wed, Feb 3, 2010	25.71	26.34	25.54	26.33
3402	NASDAQ	WWD	Tue, Feb 2, 2010	25.68	26.01	25.45	25.94
3401	NASDAQ	WWD	Mon, Feb 1, 2010	25.45	25.86	24.60	25.68
3400	NASDAQ	WWD	Fri, Jan 29, 2010	26.45	26.89	25.25	25.43
3399	NASDAQ	WWD	Thu, Jan 28, 2010	26.87	27.02	26.10	26.29
3398	NASDAQ	WWD	Wed, Jan 27, 2010	26.40	26.94	25.88	26.87
3397	NASDAQ	WWD	Tue, Jan 26, 2010	26.65	26.84	26.43	26.48
3396	NASDAQ	WWD	Mon, Jan 25, 2010	26.88	27.00	26.26	26.71
3395	NASDAQ	WWD	Fri, Jan 22, 2010	27.03	27.40	26.38	26.61
3394	NASDAQ	WWD	Thu, Jan 21, 2010	28.18	28.84	26.83	27.02
3393	NASDAQ	WWD	Wed, Jan 20, 2010	29.00	29.28	28.35	28.94
3392	NASDAQ	WWD	Tue, Jan 19, 2010	28.49	29.34	28.32	29.34
3391	NASDAQ	WWD	Fri, Jan 15, 2010	29.48	29.48	28.16	28.34
3390	NASDAQ	WWD	Thu, Jan 14, 2010	29.24	29.42	28.73	29.32
3389	NASDAQ	WWD	Wed, Jan 13, 2010	29.44	29.94	29.25	29.44
3388	NASDAQ	WWD	Tue, Jan 12, 2010	28.25	29.74	28.25	29.35
3387	NASDAQ	WWD	Mon, Jan 11, 2010	27.58	27.75	27.16	27.66
3386	NASDAQ	WWD	Fri, Jan 8, 2010	26.93	27.58	26.60	27.56
3385	NASDAQ	WWD	Thu, Jan 7, 2010	26.83	27.25	26.49	26.95
3384	NASDAQ	WWD	Wed, Jan 6, 2010	26.74	27.44	26.74	26.83
3383	NASDAQ	WWD	Tue, Jan 5, 2010	26.37	27.33	26.26	26.82
3382	NASDAQ	WWD	Mon, Jan 4, 2010	25.94	26.99	25.94	26.47
3381	NASDAQ	WWD	Thu, Dec 31, 2009	25.98	26.13	25.72	25.77
3380	NASDAQ	WWD	Wed, Dec 30, 2009	26.00	26.47	25.89	26.10
3379	NASDAQ	WWD	Tue, Dec 29, 2009	26.42	26.42	26.06	26.18
3378	NASDAQ	WWD	Mon, Dec 28, 2009	26.34	26.43	26.00	26.30
3377	NASDAQ	WWD	Thu, Dec 24, 2009	26.19	26.36	26.19	26.24
3376	NASDAQ	WWD	Wed, Dec 23, 2009	25.76	26.24	25.44	26.16
3375	NASDAQ	WWD	Tue, Dec 22, 2009	25.59	25.75	25.37	25.73
3374	NASDAQ	WWD	Mon, Dec 21, 2009	25.50	25.75	25.29	25.58
3373	NASDAQ	WWD	Fri, Dec 18, 2009	25.22	25.46	24.95	25.45
3372	NASDAQ	WWD	Thu, Dec 17, 2009	25.04	25.14	24.59	24.92
3371	NASDAQ	WWD	Wed, Dec 16, 2009	24.98	25.36	24.72	25.34
3370	NASDAQ	WWD	Tue, Dec 15, 2009	24.82	25.24	24.66	24.84
3369	NASDAQ	WWD	Mon, Dec 14, 2009	24.67	25.00	24.28	25.00
3368	NASDAQ	WWD	Fri, Dec 11, 2009	24.01	24.51	23.89	24.38
3367	NASDAQ	WWD	Thu, Dec 10, 2009	24.33	24.56	23.79	23.94
3366	NASDAQ	WWD	Wed, Dec 9, 2009	24.51	24.67	23.75	24.15
3365	NASDAQ	WWD	Tue, Dec 8, 2009	24.73	24.93	24.34	24.44
3364	NASDAQ	WWD	Mon, Dec 7, 2009	24.42	24.98	24.42	24.90
3363	NASDAQ	WWD	Fri, Dec 4, 2009	24.66	25.28	24.36	24.57
3362	NASDAQ	WWD	Thu, Dec 3, 2009	24.47	24.89	24.05	24.07
3361	NASDAQ	WWD	Wed, Dec 2, 2009	23.97	24.59	23.96	24.25
3360	NASDAQ	WWD	Tue, Dec 1, 2009	23.69	24.15	23.45	23.89
3359	NASDAQ	WWD	Mon, Nov 30, 2009	23.21	23.43	22.67	23.26
3358	NASDAQ	WWD	Fri, Nov 27, 2009	23.01	23.82	23.01	23.32
3357	NASDAQ	WWD	Wed, Nov 25, 2009	23.83	24.29	23.76	24.15
3356	NASDAQ	WWD	Tue, Nov 24, 2009	23.82	23.89	23.32	23.70
3355	NASDAQ	WWD	Mon, Nov 23, 2009	23.60	24.28	23.56	23.75
3354	NASDAQ	WWD	Fri, Nov 20, 2009	23.42	23.42	22.62	23.14
3353	NASDAQ	WWD	Thu, Nov 19, 2009	24.53	24.61	23.51	23.70
3352	NASDAQ	WWD	Wed, Nov 18, 2009	26.10	26.15	25.48	25.80
3351	NASDAQ	WWD	Tue, Nov 17, 2009	25.50	26.11	25.45	26.07
3350	NASDAQ	WWD	Mon, Nov 16, 2009	24.84	25.99	24.49	25.73
3349	NASDAQ	WWD	Fri, Nov 13, 2009	24.17	24.78	23.91	24.55
3348	NASDAQ	WWD	Thu, Nov 12, 2009	24.75	25.11	24.04	24.11
3347	NASDAQ	WWD	Wed, Nov 11, 2009	25.09	25.26	24.59	24.88
3346	NASDAQ	WWD	Tue, Nov 10, 2009	24.54	25.19	24.54	24.79
3345	NASDAQ	WWD	Mon, Nov 9, 2009	24.46	24.88	24.29	24.72
3344	NASDAQ	WWD	Fri, Nov 6, 2009	24.08	24.75	23.78	24.10
3343	NASDAQ	WWD	Thu, Nov 5, 2009	23.64	24.55	23.36	24.32
3342	NASDAQ	WWD	Wed, Nov 4, 2009	24.16	24.16	23.26	23.28
3341	NASDAQ	WWD	Tue, Nov 3, 2009	23.44	24.10	23.31	23.95
3340	NASDAQ	WWD	Mon, Nov 2, 2009	23.72	24.12	23.11	23.54
3339	NASDAQ	WWD	Fri, Oct 30, 2009	23.60	23.89	23.14	23.51
3338	NASDAQ	WWD	Thu, Oct 29, 2009	24.26	24.39	23.68	23.79
3337	NASDAQ	WWD	Wed, Oct 28, 2009	24.89	24.89	23.92	24.01
3336	NASDAQ	WWD	Tue, Oct 27, 2009	25.29	25.92	24.95	25.03
3335	NASDAQ	WWD	Mon, Oct 26, 2009	25.40	26.33	24.95	25.23
3334	NASDAQ	WWD	Fri, Oct 23, 2009	26.20	26.48	25.39	25.45
3333	NASDAQ	WWD	Thu, Oct 22, 2009	25.55	26.23	25.00	25.99
3332	NASDAQ	WWD	Wed, Oct 21, 2009	25.55	26.82	25.36	25.55
3331	NASDAQ	WWD	Tue, Oct 20, 2009	26.17	26.33	25.37	25.69
3330	NASDAQ	WWD	Mon, Oct 19, 2009	25.47	26.48	25.03	26.00
3329	NASDAQ	WWD	Fri, Oct 16, 2009	25.34	25.61	25.00	25.30
3328	NASDAQ	WWD	Thu, Oct 15, 2009	25.35	25.64	25.19	25.39
3327	NASDAQ	WWD	Wed, Oct 14, 2009	25.48	25.78	25.14	25.69
3326	NASDAQ	WWD	Tue, Oct 13, 2009	24.92	25.24	24.34	25.08
3325	NASDAQ	WWD	Mon, Oct 12, 2009	25.28	25.49	24.90	24.95
3324	NASDAQ	WWD	Fri, Oct 9, 2009	24.83	25.48	24.83	25.25
3323	NASDAQ	WWD	Thu, Oct 8, 2009	24.82	25.37	24.58	24.97
3322	NASDAQ	WWD	Wed, Oct 7, 2009	24.09	24.73	24.09	24.57
3321	NASDAQ	WWD	Tue, Oct 6, 2009	23.54	24.37	23.51	24.19
3320	NASDAQ	WWD	Mon, Oct 5, 2009	23.02	23.53	22.49	23.33
3319	NASDAQ	WWD	Fri, Oct 2, 2009	22.95	23.48	22.71	22.96
3318	NASDAQ	WWD	Thu, Oct 1, 2009	24.10	24.26	23.16	23.18
3317	NASDAQ	WWD	Wed, Sep 30, 2009	24.07	24.87	23.51	24.26
3316	NASDAQ	WWD	Tue, Sep 29, 2009	24.42	24.63	24.00	24.15
3315	NASDAQ	WWD	Mon, Sep 28, 2009	23.60	24.60	23.18	24.34
3314	NASDAQ	WWD	Fri, Sep 25, 2009	23.94	23.99	23.28	23.38
3313	NASDAQ	WWD	Thu, Sep 24, 2009	24.44	24.74	23.78	24.06
3312	NASDAQ	WWD	Wed, Sep 23, 2009	25.09	25.10	24.42	24.44
3311	NASDAQ	WWD	Tue, Sep 22, 2009	24.90	25.32	24.64	24.90
3310	NASDAQ	WWD	Mon, Sep 21, 2009	24.54	24.96	24.31	24.80
3309	NASDAQ	WWD	Fri, Sep 18, 2009	25.48	25.84	24.90	24.92
3308	NASDAQ	WWD	Thu, Sep 17, 2009	25.21	25.87	25.00	25.40
3307	NASDAQ	WWD	Wed, Sep 16, 2009	24.28	25.24	24.20	25.20
3306	NASDAQ	WWD	Tue, Sep 15, 2009	23.20	24.27	23.00	24.11
3305	NASDAQ	WWD	Mon, Sep 14, 2009	22.73	23.25	22.53	23.22
3304	NASDAQ	WWD	Fri, Sep 11, 2009	23.17	23.20	22.41	22.91
3303	NASDAQ	WWD	Thu, Sep 10, 2009	22.64	23.18	22.60	23.17
3302	NASDAQ	WWD	Wed, Sep 9, 2009	22.16	22.94	21.87	22.73
3301	NASDAQ	WWD	Tue, Sep 8, 2009	21.82	22.16	21.55	22.10
3300	NASDAQ	WWD	Fri, Sep 4, 2009	20.98	21.75	20.92	21.61
3299	NASDAQ	WWD	Thu, Sep 3, 2009	20.64	21.00	20.46	20.96
3298	NASDAQ	WWD	Wed, Sep 2, 2009	20.32	20.76	20.25	20.42
3297	NASDAQ	WWD	Tue, Sep 1, 2009	20.79	21.52	20.30	20.43
3296	NASDAQ	WWD	Mon, Aug 31, 2009	21.20	21.25	20.66	20.99
3295	NASDAQ	WWD	Fri, Aug 28, 2009	21.55	21.74	20.80	21.39
3294	NASDAQ	WWD	Thu, Aug 27, 2009	20.56	21.46	20.50	21.31
3293	NASDAQ	WWD	Wed, Aug 26, 2009	20.74	20.96	20.56	20.68
3292	NASDAQ	WWD	Tue, Aug 25, 2009	20.72	21.10	20.60	20.84
3291	NASDAQ	WWD	Mon, Aug 24, 2009	21.00	21.16	20.58	20.73
3290	NASDAQ	WWD	Fri, Aug 21, 2009	20.53	21.18	20.46	20.99
3289	NASDAQ	WWD	Thu, Aug 20, 2009	19.70	20.44	19.64	20.23
3288	NASDAQ	WWD	Wed, Aug 19, 2009	19.15	19.99	19.13	19.85
3287	NASDAQ	WWD	Tue, Aug 18, 2009	19.30	19.75	19.12	19.67
3286	NASDAQ	WWD	Mon, Aug 17, 2009	19.55	19.64	19.02	19.18
3285	NASDAQ	WWD	Fri, Aug 14, 2009	20.14	20.19	19.76	20.01
3284	NASDAQ	WWD	Thu, Aug 13, 2009	20.19	20.44	19.91	20.24
3283	NASDAQ	WWD	Wed, Aug 12, 2009	19.38	20.34	19.38	20.07
3282	NASDAQ	WWD	Tue, Aug 11, 2009	19.78	19.89	19.21	19.31
3281	NASDAQ	WWD	Mon, Aug 10, 2009	19.71	20.20	19.63	19.95
3280	NASDAQ	WWD	Fri, Aug 7, 2009	20.02	20.39	19.46	19.91
3279	NASDAQ	WWD	Thu, Aug 6, 2009	19.80	20.36	19.36	19.46
3278	NASDAQ	WWD	Wed, Aug 5, 2009	20.52	20.52	19.53	19.77
3277	NASDAQ	WWD	Tue, Aug 4, 2009	19.72	20.64	19.60	20.52
3276	NASDAQ	WWD	Mon, Aug 3, 2009	19.92	20.10	19.61	19.98
3275	NASDAQ	WWD	Fri, Jul 31, 2009	19.80	20.00	19.56	19.64
3274	NASDAQ	WWD	Thu, Jul 30, 2009	19.85	20.50	19.77	20.02
3273	NASDAQ	WWD	Wed, Jul 29, 2009	19.31	19.77	19.01	19.40
3272	NASDAQ	WWD	Tue, Jul 28, 2009	18.41	19.69	18.28	19.53
3271	NASDAQ	WWD	Mon, Jul 27, 2009	21.06	21.19	20.11	20.35
3270	NASDAQ	WWD	Fri, Jul 24, 2009	19.88	22.11	19.60	21.22
3269	NASDAQ	WWD	Thu, Jul 23, 2009	20.43	21.50	20.01	21.36
3268	NASDAQ	WWD	Wed, Jul 22, 2009	19.48	20.45	19.34	20.42
3267	NASDAQ	WWD	Tue, Jul 21, 2009	19.32	19.77	19.07	19.60
3266	NASDAQ	WWD	Mon, Jul 20, 2009	18.84	19.18	18.63	19.04
3265	NASDAQ	WWD	Fri, Jul 17, 2009	19.67	19.67	18.49	18.62
3264	NASDAQ	WWD	Thu, Jul 16, 2009	18.86	19.68	18.55	19.58
3263	NASDAQ	WWD	Wed, Jul 15, 2009	18.07	19.10	17.89	19.06
3262	NASDAQ	WWD	Tue, Jul 14, 2009	17.66	18.06	17.42	17.76
3261	NASDAQ	WWD	Mon, Jul 13, 2009	17.31	17.69	16.32	17.62
3260	NASDAQ	WWD	Fri, Jul 10, 2009	16.59	17.39	16.43	17.30
3259	NASDAQ	WWD	Thu, Jul 9, 2009	17.25	17.86	16.76	16.81
3258	NASDAQ	WWD	Wed, Jul 8, 2009	17.59	17.86	16.55	16.99
3257	NASDAQ	WWD	Tue, Jul 7, 2009	17.98	18.30	17.40	17.44
3256	NASDAQ	WWD	Mon, Jul 6, 2009	19.09	19.13	17.97	18.27
3255	NASDAQ	WWD	Thu, Jul 2, 2009	20.10	20.23	19.01	19.16
3254	NASDAQ	WWD	Wed, Jul 1, 2009	20.12	21.14	20.12	20.26
3253	NASDAQ	WWD	Tue, Jun 30, 2009	20.00	20.37	19.72	19.80
3252	NASDAQ	WWD	Mon, Jun 29, 2009	19.72	20.19	19.26	20.08
3251	NASDAQ	WWD	Fri, Jun 26, 2009	19.61	19.87	19.34	19.71
3250	NASDAQ	WWD	Thu, Jun 25, 2009	19.10	19.75	18.79	19.72
3249	NASDAQ	WWD	Wed, Jun 24, 2009	18.98	19.63	18.76	19.18
3248	NASDAQ	WWD	Tue, Jun 23, 2009	19.41	19.53	18.61	18.77
3247	NASDAQ	WWD	Mon, Jun 22, 2009	20.33	20.33	19.33	19.36
3246	NASDAQ	WWD	Fri, Jun 19, 2009	20.65	21.16	20.39	20.66
3245	NASDAQ	WWD	Thu, Jun 18, 2009	19.82	20.39	19.46	20.26
3244	NASDAQ	WWD	Wed, Jun 17, 2009	20.02	20.22	19.22	19.92
3243	NASDAQ	WWD	Tue, Jun 16, 2009	20.86	20.99	19.89	20.00
3242	NASDAQ	WWD	Mon, Jun 15, 2009	21.26	21.48	20.00	20.43
3241	NASDAQ	WWD	Fri, Jun 12, 2009	21.65	21.65	20.94	21.57
3240	NASDAQ	WWD	Thu, Jun 11, 2009	22.36	22.93	21.77	21.78
3239	NASDAQ	WWD	Wed, Jun 10, 2009	22.54	23.09	21.59	22.25
3238	NASDAQ	WWD	Tue, Jun 9, 2009	22.38	22.47	22.04	22.36
3237	NASDAQ	WWD	Mon, Jun 8, 2009	23.10	23.10	21.75	22.21
3236	NASDAQ	WWD	Fri, Jun 5, 2009	23.19	23.49	22.67	23.12
3235	NASDAQ	WWD	Thu, Jun 4, 2009	22.59	23.03	22.32	22.97
3234	NASDAQ	WWD	Wed, Jun 3, 2009	22.70	23.19	22.15	22.32
3233	NASDAQ	WWD	Tue, Jun 2, 2009	22.27	23.28	22.09	22.94
3232	NASDAQ	WWD	Mon, Jun 1, 2009	21.08	22.54	20.93	22.36
3231	NASDAQ	WWD	Fri, May 29, 2009	20.52	20.99	20.20	20.53
3230	NASDAQ	WWD	Thu, May 28, 2009	19.60	20.63	19.43	20.25
3229	NASDAQ	WWD	Wed, May 27, 2009	19.59	20.05	19.38	19.45
3228	NASDAQ	WWD	Tue, May 26, 2009	18.61	19.81	18.51	19.77
3227	NASDAQ	WWD	Fri, May 22, 2009	19.63	19.63	18.59	18.63
3226	NASDAQ	WWD	Thu, May 21, 2009	19.35	19.38	18.79	19.29
3225	NASDAQ	WWD	Wed, May 20, 2009	20.10	20.89	19.70	19.84
3224	NASDAQ	WWD	Tue, May 19, 2009	19.83	20.24	19.47	19.97
3223	NASDAQ	WWD	Mon, May 18, 2009	19.72	20.09	19.23	20.02
3222	NASDAQ	WWD	Fri, May 15, 2009	20.16	20.18	19.23	19.37
3221	NASDAQ	WWD	Thu, May 14, 2009	20.12	20.65	19.85	20.23
3220	NASDAQ	WWD	Wed, May 13, 2009	21.17	21.17	19.91	19.97
3219	NASDAQ	WWD	Tue, May 12, 2009	21.56	21.79	20.99	21.54
3218	NASDAQ	WWD	Mon, May 11, 2009	21.46	21.64	20.94	21.25
3217	NASDAQ	WWD	Fri, May 8, 2009	19.46	21.83	19.46	21.83
3216	NASDAQ	WWD	Thu, May 7, 2009	21.01	21.17	19.57	19.87
3215	NASDAQ	WWD	Wed, May 6, 2009	21.23	21.55	20.25	20.87
3214	NASDAQ	WWD	Tue, May 5, 2009	21.13	21.43	20.47	20.80
3213	NASDAQ	WWD	Mon, May 4, 2009	20.78	21.19	20.42	21.17
3212	NASDAQ	WWD	Fri, May 1, 2009	19.96	20.84	19.77	20.25
3211	NASDAQ	WWD	Thu, Apr 30, 2009	20.98	21.50	19.94	19.96
3210	NASDAQ	WWD	Wed, Apr 29, 2009	18.95	20.85	18.95	20.68
3209	NASDAQ	WWD	Tue, Apr 28, 2009	18.40	19.03	18.17	18.63
3208	NASDAQ	WWD	Mon, Apr 27, 2009	18.25	19.12	17.90	18.59
3207	NASDAQ	WWD	Fri, Apr 24, 2009	18.31	18.90	18.09	18.71
3206	NASDAQ	WWD	Thu, Apr 23, 2009	18.76	19.06	16.99	18.10
3205	NASDAQ	WWD	Wed, Apr 22, 2009	13.81	15.47	13.81	15.00
3204	NASDAQ	WWD	Tue, Apr 21, 2009	13.37	14.21	13.25	14.18
3203	NASDAQ	WWD	Mon, Apr 20, 2009	14.39	14.41	13.35	13.57
3202	NASDAQ	WWD	Fri, Apr 17, 2009	14.59	14.98	14.27	14.84
3201	NASDAQ	WWD	Thu, Apr 16, 2009	13.96	14.79	13.90	14.60
3200	NASDAQ	WWD	Wed, Apr 15, 2009	13.50	13.89	13.40	13.85
3199	NASDAQ	WWD	Tue, Apr 14, 2009	13.56	14.02	13.20	13.66
3198	NASDAQ	WWD	Mon, Apr 13, 2009	13.50	14.22	13.27	13.81
3197	NASDAQ	WWD	Thu, Apr 9, 2009	12.95	13.94	12.86	13.86
3196	NASDAQ	WWD	Wed, Apr 8, 2009	12.24	12.65	12.19	12.53
3195	NASDAQ	WWD	Tue, Apr 7, 2009	12.61	12.72	12.06	12.09
3194	NASDAQ	WWD	Mon, Apr 6, 2009	12.48	12.88	12.39	12.84
3193	NASDAQ	WWD	Fri, Apr 3, 2009	12.23	12.61	11.96	12.54
3192	NASDAQ	WWD	Thu, Apr 2, 2009	11.72	12.67	11.71	12.34
3191	NASDAQ	WWD	Wed, Apr 1, 2009	10.96	11.38	10.66	11.35
3190	NASDAQ	WWD	Tue, Mar 31, 2009	11.25	11.60	11.00	11.18
3189	NASDAQ	WWD	Mon, Mar 30, 2009	11.44	11.50	10.83	11.03
3188	NASDAQ	WWD	Fri, Mar 27, 2009	12.10	12.19	11.64	11.80
3187	NASDAQ	WWD	Thu, Mar 26, 2009	10.81	12.43	10.70	12.36
3186	NASDAQ	WWD	Wed, Mar 25, 2009	9.60	10.33	9.50	10.17
3185	NASDAQ	WWD	Tue, Mar 24, 2009	9.54	9.71	9.35	9.46
3184	NASDAQ	WWD	Mon, Mar 23, 2009	9.22	9.85	9.22	9.85
3183	NASDAQ	WWD	Fri, Mar 20, 2009	9.73	9.77	8.79	8.80
3182	NASDAQ	WWD	Thu, Mar 19, 2009	9.90	9.90	9.50	9.60
3181	NASDAQ	WWD	Wed, Mar 18, 2009	9.50	9.79	9.12	9.67
3180	NASDAQ	WWD	Tue, Mar 17, 2009	9.08	9.60	9.00	9.59
3179	NASDAQ	WWD	Mon, Mar 16, 2009	9.61	9.67	9.09	9.10
3178	NASDAQ	WWD	Fri, Mar 13, 2009	9.51	9.64	9.26	9.45
3177	NASDAQ	WWD	Thu, Mar 12, 2009	9.91	9.91	8.52	9.39
3176	NASDAQ	WWD	Wed, Mar 11, 2009	8.73	9.40	8.61	9.15
3175	NASDAQ	WWD	Tue, Mar 10, 2009	8.32	8.73	8.06	8.51
3174	NASDAQ	WWD	Mon, Mar 9, 2009	8.92	9.10	8.00	8.04
3173	NASDAQ	WWD	Fri, Mar 6, 2009	10.18	10.30	8.61	9.08
3172	NASDAQ	WWD	Thu, Mar 5, 2009	11.05	11.19	10.13	10.22
3171	NASDAQ	WWD	Wed, Mar 4, 2009	11.99	11.99	10.44	11.38
3170	NASDAQ	WWD	Tue, Mar 3, 2009	11.80	12.14	11.62	11.68
3169	NASDAQ	WWD	Mon, Mar 2, 2009	14.99	15.20	10.98	11.55
3168	NASDAQ	WWD	Fri, Feb 27, 2009	16.73	17.62	16.71	17.22
3167	NASDAQ	WWD	Thu, Feb 26, 2009	17.51	17.86	17.08	17.10
3166	NASDAQ	WWD	Wed, Feb 25, 2009	17.54	17.68	16.96	17.20
3165	NASDAQ	WWD	Tue, Feb 24, 2009	16.73	17.85	16.68	17.65
3164	NASDAQ	WWD	Mon, Feb 23, 2009	17.40	17.53	16.53	16.57
3163	NASDAQ	WWD	Fri, Feb 20, 2009	17.46	17.72	16.76	17.29
3162	NASDAQ	WWD	Thu, Feb 19, 2009	18.28	18.54	17.79	17.79
3161	NASDAQ	WWD	Wed, Feb 18, 2009	18.75	18.95	18.00	18.04
3160	NASDAQ	WWD	Tue, Feb 17, 2009	18.81	19.17	18.37	18.50
3159	NASDAQ	WWD	Fri, Feb 13, 2009	19.50	19.65	18.84	19.17
3158	NASDAQ	WWD	Thu, Feb 12, 2009	18.90	19.30	18.45	19.22
3157	NASDAQ	WWD	Wed, Feb 11, 2009	19.47	19.80	18.87	19.11
3156	NASDAQ	WWD	Tue, Feb 10, 2009	20.03	20.35	19.33	19.44
3155	NASDAQ	WWD	Mon, Feb 9, 2009	20.55	20.72	20.02	20.32
3154	NASDAQ	WWD	Fri, Feb 6, 2009	19.91	20.72	19.65	20.64
3153	NASDAQ	WWD	Thu, Feb 5, 2009	19.50	20.41	19.20	19.96
3152	NASDAQ	WWD	Wed, Feb 4, 2009	19.88	20.55	19.43	19.71
3151	NASDAQ	WWD	Tue, Feb 3, 2009	20.27	20.29	19.48	20.00
3150	NASDAQ	WWD	Mon, Feb 2, 2009	20.03	20.45	19.64	20.24
3149	NASDAQ	WWD	Fri, Jan 30, 2009	21.94	22.03	20.34	20.57
3148	NASDAQ	WWD	Thu, Jan 29, 2009	22.31	22.50	21.29	21.58
3147	NASDAQ	WWD	Wed, Jan 28, 2009	22.45	22.93	22.23	22.67
3146	NASDAQ	WWD	Tue, Jan 27, 2009	22.13	22.44	21.63	22.01
3145	NASDAQ	WWD	Mon, Jan 26, 2009	22.40	23.18	21.56	22.07
3144	NASDAQ	WWD	Fri, Jan 23, 2009	21.52	22.72	21.35	22.38
3143	NASDAQ	WWD	Thu, Jan 22, 2009	22.80	23.00	21.46	22.27
3142	NASDAQ	WWD	Wed, Jan 21, 2009	23.95	25.40	22.80	23.42
3141	NASDAQ	WWD	Tue, Jan 20, 2009	21.13	21.57	19.57	19.90
3140	NASDAQ	WWD	Fri, Jan 16, 2009	21.37	21.77	20.57	21.33
3139	NASDAQ	WWD	Thu, Jan 15, 2009	20.36	21.20	19.70	21.06
3138	NASDAQ	WWD	Wed, Jan 14, 2009	21.49	21.86	20.45	20.49
3137	NASDAQ	WWD	Tue, Jan 13, 2009	21.17	21.85	21.16	21.69
3136	NASDAQ	WWD	Mon, Jan 12, 2009	22.50	22.55	21.07	21.35
3135	NASDAQ	WWD	Fri, Jan 9, 2009	23.50	23.79	22.32	22.57
3134	NASDAQ	WWD	Thu, Jan 8, 2009	23.27	23.76	22.94	23.48
3133	NASDAQ	WWD	Wed, Jan 7, 2009	24.13	24.24	23.07	23.33
3132	NASDAQ	WWD	Tue, Jan 6, 2009	24.21	25.10	23.51	24.71
3131	NASDAQ	WWD	Mon, Jan 5, 2009	23.96	24.31	23.08	24.01
3130	NASDAQ	WWD	Fri, Jan 2, 2009	23.15	24.42	22.63	24.10
3129	NASDAQ	WWD	Wed, Dec 31, 2008	22.24	23.20	22.24	23.02
3128	NASDAQ	WWD	Tue, Dec 30, 2008	21.53	22.18	21.29	22.12
3127	NASDAQ	WWD	Mon, Dec 29, 2008	22.15	22.17	20.98	21.26
3126	NASDAQ	WWD	Fri, Dec 26, 2008	22.07	22.18	21.31	22.15
3125	NASDAQ	WWD	Wed, Dec 24, 2008	21.30	22.06	21.07	22.03
3124	NASDAQ	WWD	Tue, Dec 23, 2008	21.91	22.20	21.06	21.32
3123	NASDAQ	WWD	Mon, Dec 22, 2008	22.54	22.64	20.97	21.66
3122	NASDAQ	WWD	Fri, Dec 19, 2008	22.29	23.17	21.02	22.56
3121	NASDAQ	WWD	Thu, Dec 18, 2008	22.67	22.92	21.14	21.73
3120	NASDAQ	WWD	Wed, Dec 17, 2008	21.47	22.68	20.92	22.55
3119	NASDAQ	WWD	Tue, Dec 16, 2008	20.67	21.92	20.29	21.82
3118	NASDAQ	WWD	Mon, Dec 15, 2008	20.86	21.05	19.78	20.14
3117	NASDAQ	WWD	Fri, Dec 12, 2008	19.00	20.85	19.00	20.75
3116	NASDAQ	WWD	Thu, Dec 11, 2008	20.03	20.98	19.21	19.43
3115	NASDAQ	WWD	Wed, Dec 10, 2008	20.75	21.41	20.00	20.38
3114	NASDAQ	WWD	Tue, Dec 9, 2008	22.21	22.69	20.30	20.42
3113	NASDAQ	WWD	Mon, Dec 8, 2008	21.24	22.86	21.07	22.47
3112	NASDAQ	WWD	Fri, Dec 5, 2008	19.19	20.76	18.96	20.68
3111	NASDAQ	WWD	Thu, Dec 4, 2008	19.98	21.00	19.21	19.64
3110	NASDAQ	WWD	Wed, Dec 3, 2008	19.60	21.00	19.00	20.86
3109	NASDAQ	WWD	Tue, Dec 2, 2008	19.47	20.20	18.81	20.10
3108	NASDAQ	WWD	Mon, Dec 1, 2008	20.48	20.87	18.87	18.95
3107	NASDAQ	WWD	Fri, Nov 28, 2008	20.94	21.27	20.45	21.24
3106	NASDAQ	WWD	Wed, Nov 26, 2008	18.75	21.19	17.82	21.08
3105	NASDAQ	WWD	Tue, Nov 25, 2008	18.80	19.51	18.20	19.40
3104	NASDAQ	WWD	Mon, Nov 24, 2008	17.80	19.04	17.65	18.67
3103	NASDAQ	WWD	Fri, Nov 21, 2008	17.48	18.50	16.21	17.80
3102	NASDAQ	WWD	Thu, Nov 20, 2008	17.74	19.60	15.88	17.06
3101	NASDAQ	WWD	Wed, Nov 19, 2008	24.17	24.32	22.03	22.08
3100	NASDAQ	WWD	Tue, Nov 18, 2008	23.93	24.93	23.01	24.18
3099	NASDAQ	WWD	Mon, Nov 17, 2008	24.45	24.99	23.46	23.94
3098	NASDAQ	WWD	Fri, Nov 14, 2008	25.76	26.65	24.58	24.76
3097	NASDAQ	WWD	Thu, Nov 13, 2008	24.85	26.50	22.75	26.35
3096	NASDAQ	WWD	Wed, Nov 12, 2008	26.32	27.33	24.75	24.77
3095	NASDAQ	WWD	Tue, Nov 11, 2008	27.15	28.13	26.21	26.86
3094	NASDAQ	WWD	Mon, Nov 10, 2008	29.00	29.02	26.79	27.45
3093	NASDAQ	WWD	Fri, Nov 7, 2008	27.98	29.33	27.24	28.15
3092	NASDAQ	WWD	Thu, Nov 6, 2008	29.07	29.95	27.57	27.64
3091	NASDAQ	WWD	Wed, Nov 5, 2008	31.91	32.77	29.25	29.42
3090	NASDAQ	WWD	Tue, Nov 4, 2008	33.18	34.10	31.54	32.30
3089	NASDAQ	WWD	Mon, Nov 3, 2008	31.93	32.80	31.23	32.29
3088	NASDAQ	WWD	Fri, Oct 31, 2008	32.01	33.56	30.87	32.10
3087	NASDAQ	WWD	Thu, Oct 30, 2008	31.68	32.98	30.82	32.04
3086	NASDAQ	WWD	Wed, Oct 29, 2008	30.38	32.66	28.75	30.77
3085	NASDAQ	WWD	Tue, Oct 28, 2008	27.97	30.09	25.44	29.99
3084	NASDAQ	WWD	Mon, Oct 27, 2008	26.74	28.24	25.93	25.96
3083	NASDAQ	WWD	Fri, Oct 24, 2008	25.62	28.06	25.34	27.11
3082	NASDAQ	WWD	Thu, Oct 23, 2008	29.13	30.01	26.54	28.34
3081	NASDAQ	WWD	Wed, Oct 22, 2008	31.45	31.98	28.00	28.78
3080	NASDAQ	WWD	Tue, Oct 21, 2008	33.05	34.07	32.00	32.09
3079	NASDAQ	WWD	Mon, Oct 20, 2008	31.90	33.48	31.42	33.47
3078	NASDAQ	WWD	Fri, Oct 17, 2008	30.63	33.67	28.98	31.47
3077	NASDAQ	WWD	Thu, Oct 16, 2008	28.09	31.74	27.51	31.44
3076	NASDAQ	WWD	Wed, Oct 15, 2008	29.68	30.65	27.60	27.61
3075	NASDAQ	WWD	Tue, Oct 14, 2008	35.00	35.15	29.75	30.24
3074	NASDAQ	WWD	Mon, Oct 13, 2008	29.32	32.49	28.58	32.42
3073	NASDAQ	WWD	Fri, Oct 10, 2008	24.63	29.30	24.26	28.25
3072	NASDAQ	WWD	Thu, Oct 9, 2008	26.85	27.90	25.01	25.10
3071	NASDAQ	WWD	Wed, Oct 8, 2008	25.83	28.11	25.61	26.20
3070	NASDAQ	WWD	Tue, Oct 7, 2008	28.80	29.34	26.44	26.54
3069	NASDAQ	WWD	Mon, Oct 6, 2008	29.14	29.68	26.27	28.30
3068	NASDAQ	WWD	Fri, Oct 3, 2008	31.15	32.33	29.68	29.78
3067	NASDAQ	WWD	Thu, Oct 2, 2008	33.77	34.14	29.82	30.10
3066	NASDAQ	WWD	Wed, Oct 1, 2008	35.67	35.99	33.19	33.49
3065	NASDAQ	WWD	Tue, Sep 30, 2008	34.79	35.56	34.01	35.27
3064	NASDAQ	WWD	Mon, Sep 29, 2008	37.83	37.83	33.00	34.32
3063	NASDAQ	WWD	Fri, Sep 26, 2008	37.50	38.69	36.82	38.60
3062	NASDAQ	WWD	Thu, Sep 25, 2008	37.99	38.86	37.77	38.37
3061	NASDAQ	WWD	Wed, Sep 24, 2008	38.00	38.69	37.50	37.81
3060	NASDAQ	WWD	Tue, Sep 23, 2008	38.87	39.39	37.50	37.85
3059	NASDAQ	WWD	Mon, Sep 22, 2008	39.90	40.25	38.61	38.76
3058	NASDAQ	WWD	Fri, Sep 19, 2008	39.13	41.43	39.02	39.94
3057	NASDAQ	WWD	Thu, Sep 18, 2008	37.34	37.94	33.73	37.48
3056	NASDAQ	WWD	Wed, Sep 17, 2008	38.75	39.39	35.00	35.95
3055	NASDAQ	WWD	Tue, Sep 16, 2008	37.30	39.63	36.37	39.42
3054	NASDAQ	WWD	Mon, Sep 15, 2008	40.18	40.88	37.40	37.80
3053	NASDAQ	WWD	Fri, Sep 12, 2008	41.54	41.83	40.22	41.58
3052	NASDAQ	WWD	Thu, Sep 11, 2008	40.45	41.80	39.55	41.61
3051	NASDAQ	WWD	Wed, Sep 10, 2008	38.16	40.29	37.66	39.85
3050	NASDAQ	WWD	Tue, Sep 9, 2008	39.92	40.67	37.42	37.60
3049	NASDAQ	WWD	Mon, Sep 8, 2008	42.14	43.00	39.40	40.34
3048	NASDAQ	WWD	Fri, Sep 5, 2008	39.61	41.77	39.30	41.50
3047	NASDAQ	WWD	Thu, Sep 4, 2008	44.00	44.34	39.78	39.81
3046	NASDAQ	WWD	Wed, Sep 3, 2008	45.88	46.05	44.16	44.24
3045	NASDAQ	WWD	Tue, Sep 2, 2008	46.99	47.70	45.49	45.88
3044	NASDAQ	WWD	Fri, Aug 29, 2008	46.67	46.67	45.89	46.33
3043	NASDAQ	WWD	Thu, Aug 28, 2008	45.05	46.77	44.97	46.76
3042	NASDAQ	WWD	Wed, Aug 27, 2008	45.39	45.89	44.83	44.97
3041	NASDAQ	WWD	Tue, Aug 26, 2008	44.33	45.79	44.33	45.29
3040	NASDAQ	WWD	Mon, Aug 25, 2008	45.98	45.98	44.68	44.86
3039	NASDAQ	WWD	Fri, Aug 22, 2008	45.29	46.48	44.78	46.34
3038	NASDAQ	WWD	Thu, Aug 21, 2008	45.01	45.99	44.58	45.30
3037	NASDAQ	WWD	Wed, Aug 20, 2008	44.49	46.04	44.03	45.81
3036	NASDAQ	WWD	Tue, Aug 19, 2008	45.54	45.93	43.46	44.40
3035	NASDAQ	WWD	Mon, Aug 18, 2008	46.77	46.80	45.18	45.88
3034	NASDAQ	WWD	Fri, Aug 15, 2008	47.47	47.50	46.04	46.73
3033	NASDAQ	WWD	Thu, Aug 14, 2008	46.55	47.11	46.37	46.91
3032	NASDAQ	WWD	Wed, Aug 13, 2008	45.94	47.24	45.94	46.87
3031	NASDAQ	WWD	Tue, Aug 12, 2008	46.76	47.26	46.22	46.77
3030	NASDAQ	WWD	Mon, Aug 11, 2008	46.26	48.62	46.26	48.13
3029	NASDAQ	WWD	Fri, Aug 8, 2008	45.50	48.25	45.10	47.93
3028	NASDAQ	WWD	Thu, Aug 7, 2008	45.76	46.45	45.39	46.00
3027	NASDAQ	WWD	Wed, Aug 6, 2008	46.62	46.68	45.78	46.38
3026	NASDAQ	WWD	Tue, Aug 5, 2008	44.99	46.88	44.99	46.84
3025	NASDAQ	WWD	Mon, Aug 4, 2008	47.15	47.15	44.20	44.63
3024	NASDAQ	WWD	Fri, Aug 1, 2008	45.01	46.83	44.51	46.64
3023	NASDAQ	WWD	Thu, Jul 31, 2008	45.75	46.50	45.00	45.00
3022	NASDAQ	WWD	Wed, Jul 30, 2008	46.15	47.60	44.71	46.29
3021	NASDAQ	WWD	Tue, Jul 29, 2008	44.20	46.10	44.20	45.82
3020	NASDAQ	WWD	Mon, Jul 28, 2008	45.50	46.75	44.00	45.34
3019	NASDAQ	WWD	Fri, Jul 25, 2008	43.91	44.65	43.20	44.35
3018	NASDAQ	WWD	Thu, Jul 24, 2008	43.50	44.60	43.03	43.52
3017	NASDAQ	WWD	Wed, Jul 23, 2008	44.63	44.98	42.13	43.14
3016	NASDAQ	WWD	Tue, Jul 22, 2008	41.40	45.25	41.19	45.14
3015	NASDAQ	WWD	Mon, Jul 21, 2008	38.00	38.46	37.11	38.24
3014	NASDAQ	WWD	Fri, Jul 18, 2008	37.87	38.00	36.71	37.32
3013	NASDAQ	WWD	Thu, Jul 17, 2008	37.00	37.95	36.75	37.15
3012	NASDAQ	WWD	Wed, Jul 16, 2008	35.61	36.96	34.75	36.87
3011	NASDAQ	WWD	Tue, Jul 15, 2008	34.97	35.80	33.62	34.97
3010	NASDAQ	WWD	Mon, Jul 14, 2008	35.65	36.43	35.10	35.64
3009	NASDAQ	WWD	Fri, Jul 11, 2008	35.52	35.66	34.10	35.34
3008	NASDAQ	WWD	Thu, Jul 10, 2008	35.39	36.22	34.88	35.91
3007	NASDAQ	WWD	Wed, Jul 9, 2008	35.94	36.92	35.51	35.57
3006	NASDAQ	WWD	Tue, Jul 8, 2008	35.13	35.62	34.18	35.52
3005	NASDAQ	WWD	Mon, Jul 7, 2008	35.18	35.64	34.09	35.14
3004	NASDAQ	WWD	Thu, Jul 3, 2008	34.89	35.29	33.32	34.90
3003	NASDAQ	WWD	Wed, Jul 2, 2008	36.66	36.70	33.25	33.30
3002	NASDAQ	WWD	Tue, Jul 1, 2008	35.60	37.00	35.25	36.76
3001	NASDAQ	WWD	Mon, Jun 30, 2008	36.41	36.76	35.62	35.66
3000	NASDAQ	WWD	Fri, Jun 27, 2008	36.86	37.36	35.88	36.47
2999	NASDAQ	WWD	Thu, Jun 26, 2008	37.80	37.89	36.65	37.02
2998	NASDAQ	WWD	Wed, Jun 25, 2008	39.56	39.56	37.94	38.08
2997	NASDAQ	WWD	Tue, Jun 24, 2008	40.03	40.44	39.24	39.38
2996	NASDAQ	WWD	Mon, Jun 23, 2008	40.76	40.90	39.59	40.07
2995	NASDAQ	WWD	Fri, Jun 20, 2008	39.55	40.60	39.40	40.35
2994	NASDAQ	WWD	Thu, Jun 19, 2008	38.94	39.85	38.51	39.84
2993	NASDAQ	WWD	Wed, Jun 18, 2008	39.22	39.31	38.41	38.93
2992	NASDAQ	WWD	Tue, Jun 17, 2008	39.76	39.85	38.80	39.24
2991	NASDAQ	WWD	Mon, Jun 16, 2008	39.71	39.87	38.82	39.72
2990	NASDAQ	WWD	Fri, Jun 13, 2008	38.26	39.84	37.54	39.78
2989	NASDAQ	WWD	Thu, Jun 12, 2008	38.21	39.09	37.62	37.78
2988	NASDAQ	WWD	Wed, Jun 11, 2008	38.64	39.41	37.84	37.84
2987	NASDAQ	WWD	Tue, Jun 10, 2008	39.21	39.26	37.95	38.82
2986	NASDAQ	WWD	Mon, Jun 9, 2008	38.65	38.98	37.77	38.60
2985	NASDAQ	WWD	Fri, Jun 6, 2008	40.40	41.50	38.38	38.40
2984	NASDAQ	WWD	Thu, Jun 5, 2008	39.76	40.62	38.92	40.48
2983	NASDAQ	WWD	Wed, Jun 4, 2008	38.99	39.53	38.46	38.66
2982	NASDAQ	WWD	Tue, Jun 3, 2008	39.72	40.15	38.68	39.25
2981	NASDAQ	WWD	Mon, Jun 2, 2008	40.15	40.20	39.00	39.64
2980	NASDAQ	WWD	Fri, May 30, 2008	40.40	40.63	39.72	40.27
2979	NASDAQ	WWD	Thu, May 29, 2008	39.05	41.17	38.70	39.92
2978	NASDAQ	WWD	Wed, May 28, 2008	39.80	39.99	38.29	39.38
2977	NASDAQ	WWD	Tue, May 27, 2008	38.40	39.60	38.00	39.56
2976	NASDAQ	WWD	Fri, May 23, 2008	37.87	38.45	37.24	38.06
2975	NASDAQ	WWD	Thu, May 22, 2008	38.56	38.84	37.87	38.48
2974	NASDAQ	WWD	Wed, May 21, 2008	39.15	39.85	38.36	38.63
2973	NASDAQ	WWD	Tue, May 20, 2008	38.40	39.20	37.85	38.55
2972	NASDAQ	WWD	Mon, May 19, 2008	41.58	41.58	39.13	39.19
2971	NASDAQ	WWD	Fri, May 16, 2008	41.07	42.77	39.25	40.68
2970	NASDAQ	WWD	Thu, May 15, 2008	37.10	39.20	36.91	39.14
2969	NASDAQ	WWD	Wed, May 14, 2008	34.82	35.33	34.58	34.64
2968	NASDAQ	WWD	Tue, May 13, 2008	34.83	34.99	34.16	34.82
2967	NASDAQ	WWD	Mon, May 12, 2008	34.12	34.96	33.72	34.80
2966	NASDAQ	WWD	Fri, May 9, 2008	33.07	34.14	32.65	33.98
2965	NASDAQ	WWD	Thu, May 8, 2008	33.30	34.04	33.14	33.56
2964	NASDAQ	WWD	Wed, May 7, 2008	34.60	34.71	33.12	33.23
2963	NASDAQ	WWD	Tue, May 6, 2008	34.01	34.88	33.83	34.55
2962	NASDAQ	WWD	Mon, May 5, 2008	34.44	34.59	34.00	34.28
2961	NASDAQ	WWD	Fri, May 2, 2008	35.24	35.73	34.25	34.36
2960	NASDAQ	WWD	Thu, May 1, 2008	35.00	35.46	34.78	35.22
2959	NASDAQ	WWD	Wed, Apr 30, 2008	35.20	35.59	34.88	35.13
2958	NASDAQ	WWD	Tue, Apr 29, 2008	35.48	35.64	34.86	35.02
2957	NASDAQ	WWD	Mon, Apr 28, 2008	35.22	35.50	34.94	35.40
2956	NASDAQ	WWD	Fri, Apr 25, 2008	34.57	35.44	34.25	35.35
2955	NASDAQ	WWD	Thu, Apr 24, 2008	34.67	34.97	33.75	34.50
2954	NASDAQ	WWD	Wed, Apr 23, 2008	32.16	35.29	32.16	34.80
2953	NASDAQ	WWD	Tue, Apr 22, 2008	31.25	34.77	31.22	33.98
2952	NASDAQ	WWD	Mon, Apr 21, 2008	28.00	29.81	27.98	29.45
2951	NASDAQ	WWD	Fri, Apr 18, 2008	27.72	28.23	27.30	27.97
2950	NASDAQ	WWD	Thu, Apr 17, 2008	27.43	27.74	27.16	27.16
2949	NASDAQ	WWD	Wed, Apr 16, 2008	27.13	27.66	27.02	27.58
2948	NASDAQ	WWD	Tue, Apr 15, 2008	26.41	26.99	26.40	26.88
2947	NASDAQ	WWD	Mon, Apr 14, 2008	26.87	26.87	26.27	26.28
2946	NASDAQ	WWD	Fri, Apr 11, 2008	27.25	27.46	26.63	26.83
2945	NASDAQ	WWD	Thu, Apr 10, 2008	27.85	27.96	27.35	27.87
2944	NASDAQ	WWD	Wed, Apr 9, 2008	27.98	28.37	27.62	27.87
2943	NASDAQ	WWD	Tue, Apr 8, 2008	28.04	28.20	27.67	27.89
2942	NASDAQ	WWD	Mon, Apr 7, 2008	29.00	29.39	28.20	28.28
2941	NASDAQ	WWD	Fri, Apr 4, 2008	28.97	29.29	28.43	28.82
2940	NASDAQ	WWD	Thu, Apr 3, 2008	28.51	29.02	28.20	28.82
2939	NASDAQ	WWD	Wed, Apr 2, 2008	28.11	29.02	27.78	28.74
2938	NASDAQ	WWD	Tue, Apr 1, 2008	27.22	28.24	27.03	28.24
2937	NASDAQ	WWD	Mon, Mar 31, 2008	27.10	27.32	26.46	26.72
2936	NASDAQ	WWD	Fri, Mar 28, 2008	27.59	27.93	26.95	27.02
2935	NASDAQ	WWD	Thu, Mar 27, 2008	28.67	28.67	27.42	27.49
2934	NASDAQ	WWD	Wed, Mar 26, 2008	28.79	28.87	28.30	28.70
2933	NASDAQ	WWD	Tue, Mar 25, 2008	29.03	29.17	28.34	28.99
2932	NASDAQ	WWD	Mon, Mar 24, 2008	28.22	29.38	28.03	28.95
2931	NASDAQ	WWD	Thu, Mar 20, 2008	28.32	28.32	27.10	28.00
2930	NASDAQ	WWD	Wed, Mar 19, 2008	29.63	29.98	28.03	28.03
2929	NASDAQ	WWD	Tue, Mar 18, 2008	28.58	29.31	27.96	29.29
2928	NASDAQ	WWD	Mon, Mar 17, 2008	26.82	27.57	26.47	27.08
2927	NASDAQ	WWD	Fri, Mar 14, 2008	29.06	29.17	26.94	27.63
2926	NASDAQ	WWD	Thu, Mar 13, 2008	28.05	29.00	27.59	28.87
2925	NASDAQ	WWD	Wed, Mar 12, 2008	28.71	29.26	28.18	28.20
2924	NASDAQ	WWD	Tue, Mar 11, 2008	27.67	28.65	27.45	28.61
2923	NASDAQ	WWD	Mon, Mar 10, 2008	28.14	28.25	26.64	26.75
2922	NASDAQ	WWD	Fri, Mar 7, 2008	27.50	28.57	27.50	28.04
2921	NASDAQ	WWD	Thu, Mar 6, 2008	28.08	28.49	27.50	27.70
2920	NASDAQ	WWD	Wed, Mar 5, 2008	28.41	28.90	28.01	28.29
2919	NASDAQ	WWD	Tue, Mar 4, 2008	28.33	28.68	27.81	28.29
2918	NASDAQ	WWD	Mon, Mar 3, 2008	28.65	29.07	27.71	28.57
2917	NASDAQ	WWD	Fri, Feb 29, 2008	29.96	29.96	28.49	28.57
2916	NASDAQ	WWD	Thu, Feb 28, 2008	31.14	31.17	30.05	30.18
2915	NASDAQ	WWD	Wed, Feb 27, 2008	31.74	32.28	31.21	31.46
2914	NASDAQ	WWD	Tue, Feb 26, 2008	31.45	32.59	31.37	32.12
2913	NASDAQ	WWD	Mon, Feb 25, 2008	31.42	31.82	30.51	31.60
2912	NASDAQ	WWD	Fri, Feb 22, 2008	31.03	31.40	30.27	31.35
2911	NASDAQ	WWD	Thu, Feb 21, 2008	32.93	32.93	30.77	30.92
2910	NASDAQ	WWD	Wed, Feb 20, 2008	31.70	32.75	31.64	32.63
2909	NASDAQ	WWD	Tue, Feb 19, 2008	32.33	32.47	31.54	31.90
2908	NASDAQ	WWD	Fri, Feb 15, 2008	31.43	31.99	30.91	31.84
2907	NASDAQ	WWD	Thu, Feb 14, 2008	32.83	33.43	31.15	31.54
2906	NASDAQ	WWD	Wed, Feb 13, 2008	32.13	32.94	31.59	32.79
2905	NASDAQ	WWD	Tue, Feb 12, 2008	31.32	31.99	31.25	31.75
2904	NASDAQ	WWD	Mon, Feb 11, 2008	30.29	31.20	29.91	31.10
2903	NASDAQ	WWD	Fri, Feb 8, 2008	29.58	30.60	29.45	30.22
2902	NASDAQ	WWD	Thu, Feb 7, 2008	30.01	30.49	29.29	29.71
2901	NASDAQ	WWD	Wed, Feb 6, 2008	31.74	31.74	30.03	30.12
2900	NASDAQ	WWD	Tue, Feb 5, 2008	31.26	31.75	31.26	31.32
2899	NASDAQ	WWD	Mon, Feb 4, 2008	31.80	32.15	31.00	31.96
2898	NASDAQ	WWD	Fri, Feb 1, 2008	31.49	32.09	30.75	31.82
2897	NASDAQ	WWD	Thu, Jan 31, 2008	29.23	31.88	29.00	31.39
2896	NASDAQ	WWD	Wed, Jan 30, 2008	30.29	30.83	29.60	29.67
2895	NASDAQ	WWD	Tue, Jan 29, 2008	30.57	30.95	29.81	30.48
2894	NASDAQ	WWD	Mon, Jan 28, 2008	29.36	30.54	29.07	30.32
2893	NASDAQ	WWD	Fri, Jan 25, 2008	30.41	30.92	29.20	29.36
2892	NASDAQ	WWD	Thu, Jan 24, 2008	28.47	30.55	28.04	29.91
2891	NASDAQ	WWD	Wed, Jan 23, 2008	28.05	28.15	26.56	27.86
2890	NASDAQ	WWD	Tue, Jan 22, 2008	24.50	29.39	24.50	28.27
2889	NASDAQ	WWD	Fri, Jan 18, 2008	25.03	26.44	25.00	26.13
2888	NASDAQ	WWD	Thu, Jan 17, 2008	28.92	29.03	24.95	25.02
2887	NASDAQ	WWD	Wed, Jan 16, 2008	28.94	29.52	28.10	28.87
2886	NASDAQ	WWD	Tue, Jan 15, 2008	29.29	29.76	28.82	29.07
2885	NASDAQ	WWD	Mon, Jan 14, 2008	29.82	30.20	29.41	29.62
2884	NASDAQ	WWD	Fri, Jan 11, 2008	30.75	30.90	29.67	29.74
2883	NASDAQ	WWD	Thu, Jan 10, 2008	30.12	31.25	29.81	30.98
2882	NASDAQ	WWD	Wed, Jan 9, 2008	30.27	30.59	28.93	30.35
2881	NASDAQ	WWD	Tue, Jan 8, 2008	32.69	33.08	30.51	30.51
2880	NASDAQ	WWD	Mon, Jan 7, 2008	32.06	33.44	31.86	32.60
2879	NASDAQ	WWD	Fri, Jan 4, 2008	33.47	34.10	31.69	31.84
2878	NASDAQ	WWD	Thu, Jan 3, 2008	33.25	34.52	33.25	33.97
2877	NASDAQ	WWD	Wed, Jan 2, 2008	33.93	34.10	32.86	33.11
2876	NASDAQ	WWD	Mon, Dec 31, 2007	34.23	34.69	33.78	33.98
2875	NASDAQ	WWD	Fri, Dec 28, 2007	34.60	35.27	34.19	34.47
2874	NASDAQ	WWD	Thu, Dec 27, 2007	35.84	35.84	34.28	34.35
2873	NASDAQ	WWD	Wed, Dec 26, 2007	35.80	36.13	35.53	35.85
2872	NASDAQ	WWD	Mon, Dec 24, 2007	35.66	36.00	35.61	36.00
2871	NASDAQ	WWD	Fri, Dec 21, 2007	35.05	35.57	34.94	35.43
2870	NASDAQ	WWD	Thu, Dec 20, 2007	34.16	34.89	33.64	34.86
2869	NASDAQ	WWD	Wed, Dec 19, 2007	34.13	34.41	33.49	34.20
2868	NASDAQ	WWD	Tue, Dec 18, 2007	33.99	34.23	32.74	34.13
2867	NASDAQ	WWD	Mon, Dec 17, 2007	34.10	34.49	33.51	33.51
2866	NASDAQ	WWD	Fri, Dec 14, 2007	34.53	35.09	34.13	34.35
2865	NASDAQ	WWD	Thu, Dec 13, 2007	34.50	35.37	34.38	35.14
2864	NASDAQ	WWD	Wed, Dec 12, 2007	34.46	35.23	34.15	34.87
2863	NASDAQ	WWD	Tue, Dec 11, 2007	35.28	35.50	33.46	33.46
2862	NASDAQ	WWD	Mon, Dec 10, 2007	35.44	35.48	34.78	35.25
2861	NASDAQ	WWD	Fri, Dec 7, 2007	36.22	36.22	35.17	35.44
2860	NASDAQ	WWD	Thu, Dec 6, 2007	35.05	36.22	35.05	36.22
2859	NASDAQ	WWD	Wed, Dec 5, 2007	34.44	35.44	34.37	35.09
2858	NASDAQ	WWD	Tue, Dec 4, 2007	33.86	34.61	33.50	33.83
2857	NASDAQ	WWD	Mon, Dec 3, 2007	35.24	35.24	34.15	34.24
2856	NASDAQ	WWD	Fri, Nov 30, 2007	34.96	34.98	33.75	34.27
2855	NASDAQ	WWD	Thu, Nov 29, 2007	34.57	34.98	34.00	34.13
2854	NASDAQ	WWD	Wed, Nov 28, 2007	33.75	34.84	33.55	34.80
2853	NASDAQ	WWD	Tue, Nov 27, 2007	33.19	33.98	33.10	33.45
2852	NASDAQ	WWD	Mon, Nov 26, 2007	33.35	33.99	33.03	33.15
2851	NASDAQ	WWD	Fri, Nov 23, 2007	32.78	33.57	32.59	33.37
2850	NASDAQ	WWD	Wed, Nov 21, 2007	33.34	33.55	32.54	32.57
2849	NASDAQ	WWD	Tue, Nov 20, 2007	32.23	33.60	32.00	33.60
2848	NASDAQ	WWD	Mon, Nov 19, 2007	32.45	33.45	32.11	32.37
2847	NASDAQ	WWD	Fri, Nov 16, 2007	33.00	33.22	32.14	32.73
2846	NASDAQ	WWD	Thu, Nov 15, 2007	34.50	34.75	30.78	33.01
2845	NASDAQ	WWD	Wed, Nov 14, 2007	32.54	32.83	32.11	32.29
2844	NASDAQ	WWD	Tue, Nov 13, 2007	32.03	32.83	31.48	32.64
2843	NASDAQ	WWD	Mon, Nov 12, 2007	32.50	32.73	31.58	31.80
2842	NASDAQ	WWD	Fri, Nov 9, 2007	32.00	32.99	31.76	32.54
2841	NASDAQ	WWD	Thu, Nov 8, 2007	32.35	33.16	31.76	32.43
2840	NASDAQ	WWD	Wed, Nov 7, 2007	33.08	33.36	32.00	32.04
2839	NASDAQ	WWD	Tue, Nov 6, 2007	33.06	33.61	32.39	33.55
2838	NASDAQ	WWD	Mon, Nov 5, 2007	32.70	33.29	32.50	33.01
2837	NASDAQ	WWD	Fri, Nov 2, 2007	33.02	33.36	32.45	33.19
2836	NASDAQ	WWD	Thu, Nov 1, 2007	33.08	33.15	32.33	32.50
2835	NASDAQ	WWD	Wed, Oct 31, 2007	32.80	33.65	32.49	33.50
2834	NASDAQ	WWD	Tue, Oct 30, 2007	32.39	32.95	32.25	32.54
2833	NASDAQ	WWD	Mon, Oct 29, 2007	32.61	33.00	32.33	32.48
2832	NASDAQ	WWD	Fri, Oct 26, 2007	32.66	33.00	32.25	32.51
2831	NASDAQ	WWD	Thu, Oct 25, 2007	31.83	32.85	31.75	32.34
2830	NASDAQ	WWD	Wed, Oct 24, 2007	31.09	31.83	30.45	31.79
2829	NASDAQ	WWD	Tue, Oct 23, 2007	31.19	31.36	30.43	31.26
2828	NASDAQ	WWD	Mon, Oct 22, 2007	30.06	31.00	29.69	30.83
2827	NASDAQ	WWD	Fri, Oct 19, 2007	32.33	32.33	30.28	30.28
2826	NASDAQ	WWD	Thu, Oct 18, 2007	31.28	32.40	31.23	32.33
2825	NASDAQ	WWD	Wed, Oct 17, 2007	32.08	32.62	31.23	31.42
2824	NASDAQ	WWD	Tue, Oct 16, 2007	31.67	32.47	31.60	31.65
2823	NASDAQ	WWD	Mon, Oct 15, 2007	32.08	32.67	31.60	31.82
2822	NASDAQ	WWD	Fri, Oct 12, 2007	32.15	32.60	31.63	32.11
2821	NASDAQ	WWD	Thu, Oct 11, 2007	32.68	32.91	31.69	32.02
2820	NASDAQ	WWD	Wed, Oct 10, 2007	32.82	33.48	32.36	32.45
2819	NASDAQ	WWD	Tue, Oct 9, 2007	32.96	33.39	32.35	32.95
2818	NASDAQ	WWD	Mon, Oct 8, 2007	33.67	33.89	32.80	32.94
2817	NASDAQ	WWD	Fri, Oct 5, 2007	33.15	33.88	32.93	33.69
2816	NASDAQ	WWD	Thu, Oct 4, 2007	32.98	33.39	32.46	32.76
2815	NASDAQ	WWD	Wed, Oct 3, 2007	32.02	33.35	32.02	32.76
2814	NASDAQ	WWD	Tue, Oct 2, 2007	31.87	32.60	31.75	32.50
2813	NASDAQ	WWD	Mon, Oct 1, 2007	31.13	32.00	30.76	31.95
2812	NASDAQ	WWD	Fri, Sep 28, 2007	31.33	31.64	31.02	31.20
2811	NASDAQ	WWD	Thu, Sep 27, 2007	31.77	31.77	31.10	31.42
2810	NASDAQ	WWD	Wed, Sep 26, 2007	31.50	31.89	31.30	31.72
2809	NASDAQ	WWD	Tue, Sep 25, 2007	30.96	31.38	30.58	31.29
2808	NASDAQ	WWD	Mon, Sep 24, 2007	31.11	31.77	30.86	31.22
2807	NASDAQ	WWD	Fri, Sep 21, 2007	31.22	31.81	30.90	31.05
2806	NASDAQ	WWD	Thu, Sep 20, 2007	30.90	31.06	30.50	30.96
2805	NASDAQ	WWD	Wed, Sep 19, 2007	29.43	31.63	29.43	30.89
2804	NASDAQ	WWD	Tue, Sep 18, 2007	28.38	29.76	28.02	29.47
2803	NASDAQ	WWD	Mon, Sep 17, 2007	28.72	28.97	28.04	28.17
2802	NASDAQ	WWD	Fri, Sep 14, 2007	28.32	29.02	28.04	28.86
2801	NASDAQ	WWD	Thu, Sep 13, 2007	28.61	29.39	28.23	28.67
2800	NASDAQ	WWD	Wed, Sep 12, 2007	28.61	28.78	28.22	28.42
2799	NASDAQ	WWD	Tue, Sep 11, 2007	28.49	28.83	28.00	28.67
2798	NASDAQ	WWD	Mon, Sep 10, 2007	28.99	29.31	27.83	28.46
2797	NASDAQ	WWD	Fri, Sep 7, 2007	29.16	29.81	28.60	28.75
2796	NASDAQ	WWD	Thu, Sep 6, 2007	28.85	29.83	28.85	29.71
2795	NASDAQ	WWD	Wed, Sep 5, 2007	29.36	29.50	28.77	28.82
2794	NASDAQ	WWD	Tue, Sep 4, 2007	29.30	30.00	29.25	29.59
2793	NASDAQ	WWD	Fri, Aug 31, 2007	29.43	29.60	29.13	29.37
2792	NASDAQ	WWD	Thu, Aug 30, 2007	29.15	29.52	28.67	28.92
2791	NASDAQ	WWD	Wed, Aug 29, 2007	28.50	29.53	28.47	29.44
2790	NASDAQ	WWD	Tue, Aug 28, 2007	29.27	29.31	28.21	28.24
2789	NASDAQ	WWD	Mon, Aug 27, 2007	30.01	30.01	29.26	29.53
2788	NASDAQ	WWD	Fri, Aug 24, 2007	30.00	30.34	29.50	30.16
2787	NASDAQ	WWD	Thu, Aug 23, 2007	31.00	31.00	29.81	30.02
2786	NASDAQ	WWD	Wed, Aug 22, 2007	30.39	30.80	30.08	30.70
2785	NASDAQ	WWD	Tue, Aug 21, 2007	30.25	30.37	29.70	30.12
2784	NASDAQ	WWD	Mon, Aug 20, 2007	30.52	31.04	29.55	30.29
2783	NASDAQ	WWD	Fri, Aug 17, 2007	31.00	31.16	29.38	30.38
2782	NASDAQ	WWD	Thu, Aug 16, 2007	28.56	29.78	27.82	28.76
2781	NASDAQ	WWD	Wed, Aug 15, 2007	29.83	30.64	29.60	29.72
2780	NASDAQ	WWD	Tue, Aug 14, 2007	30.06	30.58	29.80	30.20
2779	NASDAQ	WWD	Mon, Aug 13, 2007	31.00	31.03	30.01	30.20
2778	NASDAQ	WWD	Fri, Aug 10, 2007	28.58	31.10	27.72	30.49
2777	NASDAQ	WWD	Thu, Aug 9, 2007	29.09	31.56	28.38	31.34
2776	NASDAQ	WWD	Wed, Aug 8, 2007	29.01	30.30	28.76	29.71
2775	NASDAQ	WWD	Tue, Aug 7, 2007	27.67	29.01	27.56	28.72
2774	NASDAQ	WWD	Mon, Aug 6, 2007	28.67	28.93	27.00	27.71
2773	NASDAQ	WWD	Fri, Aug 3, 2007	29.81	30.00	28.51	28.59
2772	NASDAQ	WWD	Thu, Aug 2, 2007	29.31	29.94	29.06	29.76
2771	NASDAQ	WWD	Wed, Aug 1, 2007	28.89	29.27	28.26	29.05
2770	NASDAQ	WWD	Tue, Jul 31, 2007	29.99	30.05	28.85	28.88
2769	NASDAQ	WWD	Mon, Jul 30, 2007	28.68	29.96	28.68	29.57
2768	NASDAQ	WWD	Fri, Jul 27, 2007	29.22	29.28	28.09	28.69
2767	NASDAQ	WWD	Thu, Jul 26, 2007	30.00	30.48	28.55	29.27
2766	NASDAQ	WWD	Wed, Jul 25, 2007	31.12	31.88	30.13	30.31
2765	NASDAQ	WWD	Tue, Jul 24, 2007	30.26	31.52	29.66	30.82
2764	NASDAQ	WWD	Mon, Jul 23, 2007	32.06	32.59	31.62	31.75
2763	NASDAQ	WWD	Fri, Jul 20, 2007	32.36	32.48	31.08	31.56
2762	NASDAQ	WWD	Thu, Jul 19, 2007	31.76	33.14	31.38	32.41
2761	NASDAQ	WWD	Wed, Jul 18, 2007	31.28	31.48	30.95	31.34
2760	NASDAQ	WWD	Tue, Jul 17, 2007	30.70	32.05	30.53	31.52
2759	NASDAQ	WWD	Mon, Jul 16, 2007	29.37	29.78	29.18	29.37
2758	NASDAQ	WWD	Fri, Jul 13, 2007	28.71	29.50	28.41	29.15
2757	NASDAQ	WWD	Thu, Jul 12, 2007	27.76	28.83	27.64	28.74
2756	NASDAQ	WWD	Wed, Jul 11, 2007	27.60	27.73	27.37	27.69
2755	NASDAQ	WWD	Tue, Jul 10, 2007	27.95	28.13	27.36	27.67
2754	NASDAQ	WWD	Mon, Jul 9, 2007	27.63	28.13	27.52	28.12
2753	NASDAQ	WWD	Fri, Jul 6, 2007	27.62	27.79	27.34	27.64
2752	NASDAQ	WWD	Thu, Jul 5, 2007	27.54	27.82	27.41	27.61
2751	NASDAQ	WWD	Tue, Jul 3, 2007	27.59	27.72	27.13	27.44
2750	NASDAQ	WWD	Mon, Jul 2, 2007	27.02	27.56	26.81	27.51
2749	NASDAQ	WWD	Fri, Jun 29, 2007	27.35	27.40	26.84	26.84
2748	NASDAQ	WWD	Thu, Jun 28, 2007	27.56	27.70	26.79	27.07
2747	NASDAQ	WWD	Wed, Jun 27, 2007	26.72	27.58	26.00	27.57
2746	NASDAQ	WWD	Tue, Jun 26, 2007	26.60	26.95	26.46	26.85
2745	NASDAQ	WWD	Mon, Jun 25, 2007	26.99	27.01	26.25	26.49
2744	NASDAQ	WWD	Fri, Jun 22, 2007	28.04	28.34	27.01	27.01
2743	NASDAQ	WWD	Thu, Jun 21, 2007	28.92	29.00	27.92	28.04
2742	NASDAQ	WWD	Wed, Jun 20, 2007	28.85	29.50	28.83	29.02
2741	NASDAQ	WWD	Tue, Jun 19, 2007	28.28	28.87	27.74	28.83
2740	NASDAQ	WWD	Mon, Jun 18, 2007	28.82	28.88	28.25	28.38
2739	NASDAQ	WWD	Fri, Jun 15, 2007	28.12	28.83	27.79	28.77
2738	NASDAQ	WWD	Thu, Jun 14, 2007	27.75	28.50	27.55	27.56
2737	NASDAQ	WWD	Wed, Jun 13, 2007	27.48	27.96	27.00	27.68
2736	NASDAQ	WWD	Tue, Jun 12, 2007	27.16	27.51	26.64	27.31
2735	NASDAQ	WWD	Mon, Jun 11, 2007	27.32	27.57	27.08	27.23
2734	NASDAQ	WWD	Fri, Jun 8, 2007	26.73	27.60	26.34	27.34
2733	NASDAQ	WWD	Thu, Jun 7, 2007	27.37	27.41	26.63	26.84
2732	NASDAQ	WWD	Wed, Jun 6, 2007	27.38	27.69	27.28	27.56
2731	NASDAQ	WWD	Tue, Jun 5, 2007	27.72	28.02	27.25	27.60
2730	NASDAQ	WWD	Mon, Jun 4, 2007	27.65	28.12	27.42	27.95
2729	NASDAQ	WWD	Fri, Jun 1, 2007	27.80	28.21	27.73	27.81
2728	NASDAQ	WWD	Thu, May 31, 2007	27.92	28.16	27.56	27.62
2727	NASDAQ	WWD	Wed, May 30, 2007	27.21	27.94	26.69	27.91
2726	NASDAQ	WWD	Tue, May 29, 2007	27.17	27.45	26.94	27.45
2725	NASDAQ	WWD	Fri, May 25, 2007	27.04	27.80	26.76	27.13
2724	NASDAQ	WWD	Thu, May 24, 2007	27.42	27.86	26.74	26.93
2723	NASDAQ	WWD	Wed, May 23, 2007	27.72	27.75	27.29	27.50
2722	NASDAQ	WWD	Tue, May 22, 2007	27.19	27.75	27.15	27.64
2721	NASDAQ	WWD	Mon, May 21, 2007	26.57	27.39	26.52	27.25
2720	NASDAQ	WWD	Fri, May 18, 2007	26.36	26.79	26.23	26.71
2719	NASDAQ	WWD	Thu, May 17, 2007	26.56	26.59	26.13	26.31
2718	NASDAQ	WWD	Wed, May 16, 2007	26.36	26.77	25.97	26.68
2717	NASDAQ	WWD	Tue, May 15, 2007	26.43	26.92	26.13	26.22
2716	NASDAQ	WWD	Mon, May 14, 2007	26.82	27.10	26.25	26.40
2715	NASDAQ	WWD	Fri, May 11, 2007	26.22	26.98	26.22	26.92
2714	NASDAQ	WWD	Thu, May 10, 2007	26.31	26.45	25.84	26.10
2713	NASDAQ	WWD	Wed, May 9, 2007	25.87	26.70	25.74	26.46
2712	NASDAQ	WWD	Tue, May 8, 2007	26.50	26.50	25.85	26.27
2711	NASDAQ	WWD	Mon, May 7, 2007	26.48	26.70	26.02	26.69
2710	NASDAQ	WWD	Fri, May 4, 2007	26.03	26.55	26.03	26.50
2709	NASDAQ	WWD	Thu, May 3, 2007	26.25	26.52	25.69	26.35
2708	NASDAQ	WWD	Wed, May 2, 2007	25.49	26.22	25.19	26.14
2707	NASDAQ	WWD	Tue, May 1, 2007	24.67	25.47	24.67	25.41
2706	NASDAQ	WWD	Mon, Apr 30, 2007	25.39	25.59	24.64	24.68
2705	NASDAQ	WWD	Fri, Apr 27, 2007	24.74	25.39	24.74	25.30
2704	NASDAQ	WWD	Thu, Apr 26, 2007	25.13	25.45	24.92	25.00
2703	NASDAQ	WWD	Wed, Apr 25, 2007	24.99	25.34	24.85	25.05
2702	NASDAQ	WWD	Tue, Apr 24, 2007	24.21	26.10	23.81	25.00
2701	NASDAQ	WWD	Mon, Apr 23, 2007	21.16	21.52	21.06	21.47
2700	NASDAQ	WWD	Fri, Apr 20, 2007	21.21	21.21	20.74	21.02
2699	NASDAQ	WWD	Thu, Apr 19, 2007	21.28	21.28	20.72	20.82
2698	NASDAQ	WWD	Wed, Apr 18, 2007	21.06	21.47	20.94	21.00
2697	NASDAQ	WWD	Tue, Apr 17, 2007	21.22	21.22	20.99	21.15
2696	NASDAQ	WWD	Mon, Apr 16, 2007	20.88	21.29	20.76	21.26
2695	NASDAQ	WWD	Fri, Apr 13, 2007	20.68	20.75	20.46	20.75
2694	NASDAQ	WWD	Thu, Apr 12, 2007	20.58	20.71	20.39	20.71
2693	NASDAQ	WWD	Wed, Apr 11, 2007	21.08	21.12	20.51	20.69
2692	NASDAQ	WWD	Tue, Apr 10, 2007	20.84	21.22	20.84	21.12
2691	NASDAQ	WWD	Mon, Apr 9, 2007	20.88	21.00	20.64	20.80
2690	NASDAQ	WWD	Thu, Apr 5, 2007	20.99	21.18	20.84	20.84
2689	NASDAQ	WWD	Wed, Apr 4, 2007	21.03	21.23	20.82	21.02
2688	NASDAQ	WWD	Tue, Apr 3, 2007	20.74	21.08	20.74	20.94
2687	NASDAQ	WWD	Mon, Apr 2, 2007	20.67	20.73	20.33	20.63
2686	NASDAQ	WWD	Fri, Mar 30, 2007	20.50	20.65	20.30	20.59
2685	NASDAQ	WWD	Thu, Mar 29, 2007	20.46	20.53	20.08	20.43
2684	NASDAQ	WWD	Wed, Mar 28, 2007	20.18	20.39	20.07	20.25
2683	NASDAQ	WWD	Tue, Mar 27, 2007	20.72	20.72	20.09	20.31
2682	NASDAQ	WWD	Mon, Mar 26, 2007	20.52	20.84	20.46	20.83
2681	NASDAQ	WWD	Fri, Mar 23, 2007	20.76	20.98	20.46	20.52
2680	NASDAQ	WWD	Thu, Mar 22, 2007	20.83	20.84	20.54	20.80
2679	NASDAQ	WWD	Wed, Mar 21, 2007	20.35	20.81	20.21	20.75
2678	NASDAQ	WWD	Tue, Mar 20, 2007	20.07	20.35	19.86	20.30
2677	NASDAQ	WWD	Mon, Mar 19, 2007	19.92	20.31	19.68	20.12
2676	NASDAQ	WWD	Fri, Mar 16, 2007	19.82	19.94	19.53	19.71
2675	NASDAQ	WWD	Thu, Mar 15, 2007	19.95	20.03	19.44	19.83
2674	NASDAQ	WWD	Wed, Mar 14, 2007	19.55	19.98	19.29	19.95
2673	NASDAQ	WWD	Tue, Mar 13, 2007	20.39	20.85	19.57	19.59
2672	NASDAQ	WWD	Mon, Mar 12, 2007	20.50	20.68	20.08	20.61
2671	NASDAQ	WWD	Fri, Mar 9, 2007	20.65	20.73	20.23	20.51
2670	NASDAQ	WWD	Thu, Mar 8, 2007	20.08	20.46	20.08	20.38
2669	NASDAQ	WWD	Wed, Mar 7, 2007	19.93	20.25	19.64	19.85
2668	NASDAQ	WWD	Tue, Mar 6, 2007	19.92	20.04	19.69	19.99
2667	NASDAQ	WWD	Mon, Mar 5, 2007	20.03	20.41	19.68	19.70
2666	NASDAQ	WWD	Fri, Mar 2, 2007	20.88	20.88	20.08	20.12
2665	NASDAQ	WWD	Thu, Mar 1, 2007	20.50	21.15	20.27	20.99
2664	NASDAQ	WWD	Wed, Feb 28, 2007	21.01	21.13	20.38	20.83
2663	NASDAQ	WWD	Tue, Feb 27, 2007	21.58	21.76	20.88	21.04
2662	NASDAQ	WWD	Mon, Feb 26, 2007	22.10	22.28	21.51	21.95
2661	NASDAQ	WWD	Fri, Feb 23, 2007	21.86	22.17	21.60	21.93
2660	NASDAQ	WWD	Thu, Feb 22, 2007	21.97	22.05	21.59	21.85
2659	NASDAQ	WWD	Wed, Feb 21, 2007	22.04	22.05	21.71	21.94
2658	NASDAQ	WWD	Tue, Feb 20, 2007	22.10	22.23	21.61	22.18
2657	NASDAQ	WWD	Fri, Feb 16, 2007	21.69	22.17	21.51	22.12
2656	NASDAQ	WWD	Thu, Feb 15, 2007	22.26	22.26	21.69	21.69
2655	NASDAQ	WWD	Wed, Feb 14, 2007	22.12	22.55	22.01	22.13
2654	NASDAQ	WWD	Tue, Feb 13, 2007	21.56	22.04	21.55	22.03
2653	NASDAQ	WWD	Mon, Feb 12, 2007	21.07	21.47	20.96	21.47
2652	NASDAQ	WWD	Fri, Feb 9, 2007	21.69	21.69	20.97	21.08
2651	NASDAQ	WWD	Thu, Feb 8, 2007	21.57	21.83	21.45	21.75
2650	NASDAQ	WWD	Wed, Feb 7, 2007	21.31	21.52	21.20	21.50
2649	NASDAQ	WWD	Tue, Feb 6, 2007	21.30	21.39	20.91	21.36
2648	NASDAQ	WWD	Mon, Feb 5, 2007	21.01	21.38	21.01	21.21
2647	NASDAQ	WWD	Fri, Feb 2, 2007	21.66	21.66	21.05	21.05
2646	NASDAQ	WWD	Thu, Feb 1, 2007	21.23	21.66	20.95	21.57
2645	NASDAQ	WWD	Wed, Jan 31, 2007	20.67	21.22	20.63	20.92
2644	NASDAQ	WWD	Tue, Jan 30, 2007	20.17	20.81	20.12	20.75
2643	NASDAQ	WWD	Mon, Jan 29, 2007	20.18	20.37	19.92	20.17
2642	NASDAQ	WWD	Fri, Jan 26, 2007	20.26	20.29	19.97	20.24
2641	NASDAQ	WWD	Thu, Jan 25, 2007	20.50	20.65	19.89	20.20
2640	NASDAQ	WWD	Wed, Jan 24, 2007	20.75	20.83	20.27	20.50
2639	NASDAQ	WWD	Tue, Jan 23, 2007	19.68	21.49	19.68	20.93
2638	NASDAQ	WWD	Mon, Jan 22, 2007	20.20	20.20	19.51	19.68
2637	NASDAQ	WWD	Fri, Jan 19, 2007	19.78	20.21	19.72	20.17
2636	NASDAQ	WWD	Thu, Jan 18, 2007	19.88	20.09	19.80	19.90
2635	NASDAQ	WWD	Wed, Jan 17, 2007	19.79	20.25	19.57	20.01
2634	NASDAQ	WWD	Tue, Jan 16, 2007	20.09	20.18	19.69	19.86
2633	NASDAQ	WWD	Fri, Jan 12, 2007	19.91	20.08	19.78	20.01
2632	NASDAQ	WWD	Thu, Jan 11, 2007	19.81	20.02	19.67	19.96
2631	NASDAQ	WWD	Wed, Jan 10, 2007	19.43	19.75	19.30	19.73
2630	NASDAQ	WWD	Tue, Jan 9, 2007	19.58	19.65	19.45	19.50
2629	NASDAQ	WWD	Mon, Jan 8, 2007	19.42	19.63	19.18	19.54
2628	NASDAQ	WWD	Fri, Jan 5, 2007	19.93	19.94	19.27	19.34
2627	NASDAQ	WWD	Thu, Jan 4, 2007	19.62	20.00	19.31	19.92
2626	NASDAQ	WWD	Wed, Jan 3, 2007	20.10	20.28	19.50	19.69
2625	NASDAQ	WWD	Fri, Dec 29, 2006	20.22	20.47	19.82	19.86
2624	NASDAQ	WWD	Thu, Dec 28, 2006	20.21	20.46	19.95	20.17
2623	NASDAQ	WWD	Wed, Dec 27, 2006	19.61	20.24	19.61	20.24
2622	NASDAQ	WWD	Tue, Dec 26, 2006	19.41	19.67	19.31	19.52
2621	NASDAQ	WWD	Fri, Dec 22, 2006	19.11	19.29	19.05	19.25
2620	NASDAQ	WWD	Thu, Dec 21, 2006	19.90	19.96	18.99	19.04
2619	NASDAQ	WWD	Wed, Dec 20, 2006	19.67	19.93	19.63	19.84
2618	NASDAQ	WWD	Tue, Dec 19, 2006	19.00	19.79	19.00	19.60
2617	NASDAQ	WWD	Mon, Dec 18, 2006	19.82	19.82	19.02	19.03
2616	NASDAQ	WWD	Fri, Dec 15, 2006	19.73	20.22	19.71	19.74
2615	NASDAQ	WWD	Thu, Dec 14, 2006	19.50	20.00	19.38	19.80
2614	NASDAQ	WWD	Wed, Dec 13, 2006	19.69	19.83	19.18	19.43
2613	NASDAQ	WWD	Tue, Dec 12, 2006	19.68	19.75	19.35	19.52
2612	NASDAQ	WWD	Mon, Dec 11, 2006	19.60	19.74	19.48	19.66
2611	NASDAQ	WWD	Fri, Dec 8, 2006	19.18	19.70	19.09	19.49
2610	NASDAQ	WWD	Thu, Dec 7, 2006	19.42	19.64	19.18	19.34
2609	NASDAQ	WWD	Wed, Dec 6, 2006	19.31	19.53	19.24	19.40
2608	NASDAQ	WWD	Tue, Dec 5, 2006	19.35	19.60	19.09	19.31
2607	NASDAQ	WWD	Mon, Dec 4, 2006	18.77	19.25	18.73	19.17
2606	NASDAQ	WWD	Fri, Dec 1, 2006	19.04	19.14	18.15	18.70
2605	NASDAQ	WWD	Thu, Nov 30, 2006	18.87	19.14	18.54	19.02
2604	NASDAQ	WWD	Wed, Nov 29, 2006	18.48	18.88	18.48	18.87
2603	NASDAQ	WWD	Tue, Nov 28, 2006	18.07	18.38	18.05	18.37
2602	NASDAQ	WWD	Mon, Nov 27, 2006	18.87	18.90	18.00	18.08
2601	NASDAQ	WWD	Fri, Nov 24, 2006	18.64	18.87	18.54	18.77
2600	NASDAQ	WWD	Wed, Nov 22, 2006	18.45	18.89	18.45	18.79
2599	NASDAQ	WWD	Tue, Nov 21, 2006	18.46	18.58	18.21	18.40
2598	NASDAQ	WWD	Mon, Nov 20, 2006	18.65	18.78	18.27	18.48
2597	NASDAQ	WWD	Fri, Nov 17, 2006	18.57	18.82	18.46	18.53
2596	NASDAQ	WWD	Thu, Nov 16, 2006	18.55	18.89	18.47	18.53
2595	NASDAQ	WWD	Wed, Nov 15, 2006	19.07	19.10	18.46	18.49
2594	NASDAQ	WWD	Tue, Nov 14, 2006	18.57	19.34	18.25	18.98
2593	NASDAQ	WWD	Mon, Nov 13, 2006	17.86	18.00	17.72	17.76
2592	NASDAQ	WWD	Fri, Nov 10, 2006	17.76	18.00	17.73	17.80
2591	NASDAQ	WWD	Thu, Nov 9, 2006	18.00	18.00	17.53	17.60
2590	NASDAQ	WWD	Wed, Nov 8, 2006	17.66	17.99	17.66	17.96
2589	NASDAQ	WWD	Tue, Nov 7, 2006	17.60	18.10	17.58	17.92
2588	NASDAQ	WWD	Mon, Nov 6, 2006	17.15	17.65	17.15	17.61
2587	NASDAQ	WWD	Fri, Nov 3, 2006	17.25	17.50	16.97	17.16
2586	NASDAQ	WWD	Thu, Nov 2, 2006	17.00	17.29	16.98	17.10
2585	NASDAQ	WWD	Wed, Nov 1, 2006	17.82	18.28	17.00	17.01
2584	NASDAQ	WWD	Tue, Oct 31, 2006	18.22	18.32	17.75	17.86
2583	NASDAQ	WWD	Mon, Oct 30, 2006	17.61	18.08	17.58	17.95
2582	NASDAQ	WWD	Fri, Oct 27, 2006	18.07	18.17	17.78	17.88
2581	NASDAQ	WWD	Thu, Oct 26, 2006	18.23	18.35	17.85	18.10
2580	NASDAQ	WWD	Wed, Oct 25, 2006	18.03	18.35	17.95	18.09
2579	NASDAQ	WWD	Tue, Oct 24, 2006	18.02	18.18	17.90	18.11
2578	NASDAQ	WWD	Mon, Oct 23, 2006	17.93	18.37	17.90	18.06
2577	NASDAQ	WWD	Fri, Oct 20, 2006	18.55	18.55	17.91	17.94
2576	NASDAQ	WWD	Thu, Oct 19, 2006	18.08	18.43	18.08	18.42
2575	NASDAQ	WWD	Wed, Oct 18, 2006	18.36	18.93	18.08	18.18
2574	NASDAQ	WWD	Tue, Oct 17, 2006	18.63	18.79	18.20	18.30
2573	NASDAQ	WWD	Mon, Oct 16, 2006	18.50	18.80	18.50	18.69
2572	NASDAQ	WWD	Fri, Oct 13, 2006	18.60	18.88	18.42	18.58
2571	NASDAQ	WWD	Thu, Oct 12, 2006	17.92	18.75	17.74	18.65
2570	NASDAQ	WWD	Wed, Oct 11, 2006	17.77	18.28	17.72	17.81
2569	NASDAQ	WWD	Tue, Oct 10, 2006	17.80	18.06	17.57	17.91
2568	NASDAQ	WWD	Mon, Oct 9, 2006	17.51	17.87	17.44	17.84
2567	NASDAQ	WWD	Fri, Oct 6, 2006	17.56	17.88	17.45	17.61
2566	NASDAQ	WWD	Thu, Oct 5, 2006	17.25	17.69	17.20	17.69
2565	NASDAQ	WWD	Wed, Oct 4, 2006	16.48	17.33	16.45	17.25
2564	NASDAQ	WWD	Tue, Oct 3, 2006	16.57	16.68	16.33	16.46
2563	NASDAQ	WWD	Mon, Oct 2, 2006	16.79	16.88	16.58	16.60
2562	NASDAQ	WWD	Fri, Sep 29, 2006	16.92	16.96	16.75	16.77
2561	NASDAQ	WWD	Thu, Sep 28, 2006	16.79	16.98	16.47	16.85
2560	NASDAQ	WWD	Wed, Sep 27, 2006	16.60	16.88	16.59	16.73
2559	NASDAQ	WWD	Tue, Sep 26, 2006	16.50	16.99	16.45	16.69
2558	NASDAQ	WWD	Mon, Sep 25, 2006	16.31	16.76	16.31	16.51
2557	NASDAQ	WWD	Fri, Sep 22, 2006	16.41	16.58	16.01	16.22
2556	NASDAQ	WWD	Thu, Sep 21, 2006	16.62	16.87	16.31	16.47
2555	NASDAQ	WWD	Wed, Sep 20, 2006	16.50	16.81	16.34	16.52
2554	NASDAQ	WWD	Tue, Sep 19, 2006	16.46	16.57	15.94	16.39
2553	NASDAQ	WWD	Mon, Sep 18, 2006	16.42	16.78	16.29	16.39
2552	NASDAQ	WWD	Fri, Sep 15, 2006	16.71	16.90	16.39	16.49
2551	NASDAQ	WWD	Thu, Sep 14, 2006	16.16	16.57	16.16	16.54
2550	NASDAQ	WWD	Wed, Sep 13, 2006	16.50	16.78	16.04	16.29
2549	NASDAQ	WWD	Tue, Sep 12, 2006	16.10	16.55	15.98	16.55
2548	NASDAQ	WWD	Mon, Sep 11, 2006	16.05	16.10	15.75	16.03
2547	NASDAQ	WWD	Fri, Sep 8, 2006	16.21	16.22	15.93	16.20
2546	NASDAQ	WWD	Thu, Sep 7, 2006	16.12	16.50	15.91	16.11
2545	NASDAQ	WWD	Wed, Sep 6, 2006	16.75	16.92	16.21	16.21
2544	NASDAQ	WWD	Tue, Sep 5, 2006	16.86	17.04	16.80	16.92
2543	NASDAQ	WWD	Fri, Sep 1, 2006	16.92	17.00	16.71	16.81
2542	NASDAQ	WWD	Thu, Aug 31, 2006	16.72	16.99	16.60	16.84
2541	NASDAQ	WWD	Wed, Aug 30, 2006	16.50	16.77	16.24	16.61
2540	NASDAQ	WWD	Tue, Aug 29, 2006	16.19	16.50	15.88	16.50
2539	NASDAQ	WWD	Mon, Aug 28, 2006	15.42	16.13	15.42	16.09
2538	NASDAQ	WWD	Fri, Aug 25, 2006	15.50	15.80	15.49	15.50
2537	NASDAQ	WWD	Thu, Aug 24, 2006	15.86	15.95	15.56	15.59
2536	NASDAQ	WWD	Wed, Aug 23, 2006	15.84	16.08	15.66	15.80
2535	NASDAQ	WWD	Tue, Aug 22, 2006	15.80	15.99	15.70	15.87
2534	NASDAQ	WWD	Mon, Aug 21, 2006	16.09	16.19	15.77	15.88
2533	NASDAQ	WWD	Fri, Aug 18, 2006	16.13	16.24	15.86	16.23
2532	NASDAQ	WWD	Thu, Aug 17, 2006	16.01	16.29	15.92	16.02
2531	NASDAQ	WWD	Wed, Aug 16, 2006	15.89	16.07	15.83	16.02
2530	NASDAQ	WWD	Tue, Aug 15, 2006	15.27	15.70	15.27	15.67
2529	NASDAQ	WWD	Mon, Aug 14, 2006	15.02	15.30	14.93	14.98
2528	NASDAQ	WWD	Fri, Aug 11, 2006	14.81	15.00	14.55	14.84
2527	NASDAQ	WWD	Thu, Aug 10, 2006	14.88	15.00	14.68	14.81
2526	NASDAQ	WWD	Wed, Aug 9, 2006	15.03	15.11	14.80	14.92
2525	NASDAQ	WWD	Tue, Aug 8, 2006	14.95	15.04	14.83	14.88
2524	NASDAQ	WWD	Mon, Aug 7, 2006	14.85	15.06	14.58	14.85
2523	NASDAQ	WWD	Fri, Aug 4, 2006	15.17	15.45	14.74	15.00
2522	NASDAQ	WWD	Thu, Aug 3, 2006	15.00	15.18	14.88	15.02
2521	NASDAQ	WWD	Wed, Aug 2, 2006	15.15	15.26	15.04	15.16
2520	NASDAQ	WWD	Tue, Aug 1, 2006	14.53	15.21	14.46	15.02
2519	NASDAQ	WWD	Mon, Jul 31, 2006	14.44	14.76	14.44	14.66
2518	NASDAQ	WWD	Fri, Jul 28, 2006	14.55	14.70	14.44	14.68
2517	NASDAQ	WWD	Thu, Jul 27, 2006	14.70	14.80	14.31	14.40
2516	NASDAQ	WWD	Wed, Jul 26, 2006	14.83	15.09	14.09	14.59
2515	NASDAQ	WWD	Tue, Jul 25, 2006	14.74	15.25	14.60	14.63
2514	NASDAQ	WWD	Mon, Jul 24, 2006	14.33	14.90	14.26	14.77
2513	NASDAQ	WWD	Fri, Jul 21, 2006	14.92	14.92	14.03	14.18
2512	NASDAQ	WWD	Thu, Jul 20, 2006	15.16	15.25	14.95	14.96
2511	NASDAQ	WWD	Wed, Jul 19, 2006	14.50	15.18	14.50	15.08
2510	NASDAQ	WWD	Tue, Jul 18, 2006	14.18	14.50	13.98	14.46
2509	NASDAQ	WWD	Mon, Jul 17, 2006	13.91	14.18	13.86	14.03
2508	NASDAQ	WWD	Fri, Jul 14, 2006	14.26	14.26	13.73	13.94
2507	NASDAQ	WWD	Thu, Jul 13, 2006	14.68	14.80	14.26	14.26
2506	NASDAQ	WWD	Wed, Jul 12, 2006	15.26	15.33	14.65	14.74
2505	NASDAQ	WWD	Tue, Jul 11, 2006	14.90	15.32	14.83	15.32
2504	NASDAQ	WWD	Mon, Jul 10, 2006	14.88	15.12	14.68	14.88
2503	NASDAQ	WWD	Fri, Jul 7, 2006	14.97	15.46	14.88	14.88
2502	NASDAQ	WWD	Thu, Jul 6, 2006	15.17	15.35	14.97	15.05
2501	NASDAQ	WWD	Wed, Jul 5, 2006	15.09	15.20	14.92	15.11
2500	NASDAQ	WWD	Mon, Jul 3, 2006	15.61	15.61	15.28	15.37
2499	NASDAQ	WWD	Fri, Jun 30, 2006	15.34	15.52	15.16	15.26
2498	NASDAQ	WWD	Thu, Jun 29, 2006	14.26	15.33	14.24	15.28
2497	NASDAQ	WWD	Wed, Jun 28, 2006	14.33	14.44	13.93	14.16
2496	NASDAQ	WWD	Tue, Jun 27, 2006	14.66	14.94	14.14	14.23
2495	NASDAQ	WWD	Mon, Jun 26, 2006	14.25	14.65	14.25	14.60
2494	NASDAQ	WWD	Fri, Jun 23, 2006	14.06	14.28	13.79	14.13
2493	NASDAQ	WWD	Thu, Jun 22, 2006	14.18	14.25	13.90	14.09
2492	NASDAQ	WWD	Wed, Jun 21, 2006	14.00	14.25	13.77	14.18
2491	NASDAQ	WWD	Tue, Jun 20, 2006	14.06	14.24	13.88	13.90
2490	NASDAQ	WWD	Mon, Jun 19, 2006	14.88	14.89	14.02	14.12
2489	NASDAQ	WWD	Fri, Jun 16, 2006	14.70	14.94	14.70	14.77
2488	NASDAQ	WWD	Thu, Jun 15, 2006	14.85	14.87	14.64	14.75
2487	NASDAQ	WWD	Wed, Jun 14, 2006	14.63	14.83	14.47	14.68
2486	NASDAQ	WWD	Tue, Jun 13, 2006	14.74	14.93	14.50	14.57
2485	NASDAQ	WWD	Mon, Jun 12, 2006	14.77	15.03	14.70	14.71
2484	NASDAQ	WWD	Fri, Jun 9, 2006	15.21	15.22	14.77	14.82
2483	NASDAQ	WWD	Thu, Jun 8, 2006	14.77	15.33	14.59	15.14
2482	NASDAQ	WWD	Wed, Jun 7, 2006	14.79	15.25	14.73	14.81
2481	NASDAQ	WWD	Tue, Jun 6, 2006	15.05	15.34	14.40	14.73
2480	NASDAQ	WWD	Mon, Jun 5, 2006	15.68	16.04	14.90	14.99
2479	NASDAQ	WWD	Fri, Jun 2, 2006	16.00	16.19	15.69	15.80
2478	NASDAQ	WWD	Thu, Jun 1, 2006	15.93	16.10	15.53	15.94
2477	NASDAQ	WWD	Wed, May 31, 2006	15.42	15.83	15.36	15.83
2476	NASDAQ	WWD	Tue, May 30, 2006	15.65	15.76	15.31	15.31
2475	NASDAQ	WWD	Fri, May 26, 2006	15.77	15.86	15.59	15.76
2474	NASDAQ	WWD	Thu, May 25, 2006	15.77	15.77	15.51	15.62
2473	NASDAQ	WWD	Wed, May 24, 2006	15.58	15.87	15.09	15.55
2472	NASDAQ	WWD	Tue, May 23, 2006	16.02	16.16	15.50	15.62
2471	NASDAQ	WWD	Mon, May 22, 2006	15.94	16.21	15.53	15.91
2470	NASDAQ	WWD	Fri, May 19, 2006	16.30	16.77	15.77	16.02
2469	NASDAQ	WWD	Thu, May 18, 2006	16.63	16.76	16.39	16.45
2468	NASDAQ	WWD	Wed, May 17, 2006	16.38	16.60	16.12	16.49
2467	NASDAQ	WWD	Tue, May 16, 2006	16.27	16.67	16.12	16.57
2466	NASDAQ	WWD	Mon, May 15, 2006	16.51	16.72	16.00	16.21
2465	NASDAQ	WWD	Fri, May 12, 2006	16.78	16.88	16.64	16.67
2464	NASDAQ	WWD	Thu, May 11, 2006	16.95	17.04	16.81	16.84
2463	NASDAQ	WWD	Wed, May 10, 2006	17.05	17.13	16.95	16.99
2462	NASDAQ	WWD	Tue, May 9, 2006	16.99	17.08	16.93	17.04
2461	NASDAQ	WWD	Mon, May 8, 2006	16.65	17.25	16.61	17.00
2460	NASDAQ	WWD	Fri, May 5, 2006	17.01	17.01	16.78	16.78
2459	NASDAQ	WWD	Thu, May 4, 2006	16.98	17.08	16.70	16.81
2458	NASDAQ	WWD	Wed, May 3, 2006	16.92	17.00	16.51	16.94
2457	NASDAQ	WWD	Tue, May 2, 2006	16.66	17.00	16.46	16.79
2456	NASDAQ	WWD	Mon, May 1, 2006	17.05	17.32	16.55	16.59
2455	NASDAQ	WWD	Fri, Apr 28, 2006	16.52	17.20	16.44	17.13
2454	NASDAQ	WWD	Thu, Apr 27, 2006	16.96	16.96	16.42	16.64
2453	NASDAQ	WWD	Wed, Apr 26, 2006	16.51	17.30	16.36	17.00
2452	NASDAQ	WWD	Tue, Apr 25, 2006	16.40	16.89	15.79	16.53
2451	NASDAQ	WWD	Mon, Apr 24, 2006	18.25	18.46	17.76	17.93
2450	NASDAQ	WWD	Fri, Apr 21, 2006	18.46	19.44	18.00	18.18
2449	NASDAQ	WWD	Thu, Apr 20, 2006	18.25	18.33	17.77	18.20
2448	NASDAQ	WWD	Wed, Apr 19, 2006	17.60	18.47	17.51	18.45
2447	NASDAQ	WWD	Tue, Apr 18, 2006	17.37	17.55	17.20	17.55
2446	NASDAQ	WWD	Mon, Apr 17, 2006	16.87	17.70	16.87	17.31
2445	NASDAQ	WWD	Thu, Apr 13, 2006	16.52	17.00	16.40	16.90
2444	NASDAQ	WWD	Wed, Apr 12, 2006	16.33	16.60	16.24	16.51
2443	NASDAQ	WWD	Tue, Apr 11, 2006	16.52	16.61	16.12	16.38
2442	NASDAQ	WWD	Mon, Apr 10, 2006	16.48	16.80	16.41	16.42
2441	NASDAQ	WWD	Fri, Apr 7, 2006	16.86	17.19	16.43	16.44
2440	NASDAQ	WWD	Thu, Apr 6, 2006	16.98	17.09	16.53	16.74
2439	NASDAQ	WWD	Wed, Apr 5, 2006	16.91	17.05	16.58	16.96
2438	NASDAQ	WWD	Tue, Apr 4, 2006	16.62	17.07	16.39	16.92
2437	NASDAQ	WWD	Mon, Apr 3, 2006	16.63	16.84	16.33	16.51
2436	NASDAQ	WWD	Fri, Mar 31, 2006	16.74	16.74	16.38	16.63
2435	NASDAQ	WWD	Thu, Mar 30, 2006	16.84	16.96	16.25	16.57
2434	NASDAQ	WWD	Wed, Mar 29, 2006	16.59	16.98	16.50	16.85
2433	NASDAQ	WWD	Tue, Mar 28, 2006	16.50	16.90	16.50	16.50
2432	NASDAQ	WWD	Mon, Mar 27, 2006	16.65	16.65	16.45	16.55
2431	NASDAQ	WWD	Fri, Mar 24, 2006	16.55	16.79	16.40	16.56
2430	NASDAQ	WWD	Thu, Mar 23, 2006	16.60	16.71	16.43	16.67
2429	NASDAQ	WWD	Wed, Mar 22, 2006	16.44	16.68	16.25	16.54
2428	NASDAQ	WWD	Tue, Mar 21, 2006	16.63	16.73	16.27	16.50
2427	NASDAQ	WWD	Mon, Mar 20, 2006	16.63	16.79	16.36	16.59
2426	NASDAQ	WWD	Fri, Mar 17, 2006	16.45	16.74	16.35	16.55
2425	NASDAQ	WWD	Thu, Mar 16, 2006	16.68	16.88	16.32	16.37
2424	NASDAQ	WWD	Wed, Mar 15, 2006	16.39	16.68	16.17	16.51
2423	NASDAQ	WWD	Tue, Mar 14, 2006	15.97	16.43	15.90	16.31
2422	NASDAQ	WWD	Mon, Mar 13, 2006	16.11	16.34	15.70	16.08
2421	NASDAQ	WWD	Fri, Mar 10, 2006	16.01	16.19	15.78	16.09
2420	NASDAQ	WWD	Thu, Mar 9, 2006	16.20	16.20	15.88	15.95
2419	NASDAQ	WWD	Wed, Mar 8, 2006	15.82	16.14	15.63	16.08
2418	NASDAQ	WWD	Tue, Mar 7, 2006	15.65	15.97	15.51	15.84
2417	NASDAQ	WWD	Mon, Mar 6, 2006	16.13	16.19	15.42	15.72
2416	NASDAQ	WWD	Fri, Mar 3, 2006	16.30	16.49	16.06	16.10
2415	NASDAQ	WWD	Thu, Mar 2, 2006	16.64	16.66	16.20	16.42
2414	NASDAQ	WWD	Wed, Mar 1, 2006	16.12	16.66	15.88	16.60
2413	NASDAQ	WWD	Tue, Feb 28, 2006	16.41	16.62	16.02	16.08
2412	NASDAQ	WWD	Mon, Feb 27, 2006	16.70	16.77	16.50	16.65
2411	NASDAQ	WWD	Fri, Feb 24, 2006	16.46	16.67	16.02	16.53
2410	NASDAQ	WWD	Thu, Feb 23, 2006	16.23	16.50	16.19	16.38
2409	NASDAQ	WWD	Wed, Feb 22, 2006	16.30	16.53	16.20	16.38
2408	NASDAQ	WWD	Tue, Feb 21, 2006	16.61	16.61	16.00	16.28
2407	NASDAQ	WWD	Fri, Feb 17, 2006	16.85	16.85	16.06	16.45
2406	NASDAQ	WWD	Thu, Feb 16, 2006	17.00	17.00	16.54	16.85
2405	NASDAQ	WWD	Wed, Feb 15, 2006	16.40	16.58	15.43	16.55
2404	NASDAQ	WWD	Tue, Feb 14, 2006	15.74	16.32	15.60	16.25
2403	NASDAQ	WWD	Mon, Feb 13, 2006	15.83	15.96	15.72	15.84
2402	NASDAQ	WWD	Fri, Feb 10, 2006	16.18	16.18	15.80	16.00
2401	NASDAQ	WWD	Thu, Feb 9, 2006	16.19	16.19	15.84	16.00
2400	NASDAQ	WWD	Wed, Feb 8, 2006	16.11	16.11	15.83	15.99
2399	NASDAQ	WWD	Tue, Feb 7, 2006	15.67	16.17	15.47	15.96
2398	NASDAQ	WWD	Mon, Feb 6, 2006	15.24	15.67	15.19	15.67
2397	NASDAQ	WWD	Fri, Feb 3, 2006	15.37	15.67	15.12	15.12
2396	NASDAQ	WWD	Thu, Feb 2, 2006	15.34	15.70	15.34	15.45
2395	NASDAQ	WWD	Wed, Feb 1, 2006	15.71	15.73	15.39	15.65
2394	NASDAQ	WWD	Tue, Jan 31, 2006	15.63	15.67	15.32	15.59
2393	NASDAQ	WWD	Mon, Jan 30, 2006	15.40	15.67	15.10	15.57
2392	NASDAQ	WWD	Fri, Jan 27, 2006	15.50	15.56	15.03	15.17
2391	NASDAQ	WWD	Thu, Jan 26, 2006	15.18	15.45	15.04	15.45
2390	NASDAQ	WWD	Wed, Jan 25, 2006	14.55	15.14	14.45	14.92
2389	NASDAQ	WWD	Tue, Jan 24, 2006	14.17	14.45	14.17	14.34
2388	NASDAQ	WWD	Mon, Jan 23, 2006	14.81	14.81	14.22	14.44
2387	NASDAQ	WWD	Fri, Jan 20, 2006	14.82	14.82	14.52	14.56
2386	NASDAQ	WWD	Thu, Jan 19, 2006	14.47	14.81	14.26	14.61
2385	NASDAQ	WWD	Wed, Jan 18, 2006	14.21	14.53	14.21	14.38
2384	NASDAQ	WWD	Tue, Jan 17, 2006	14.47	14.54	14.33	14.42
2383	NASDAQ	WWD	Fri, Jan 13, 2006	14.62	14.62	14.48	14.49
2382	NASDAQ	WWD	Thu, Jan 12, 2006	14.76	14.77	14.48	14.49
2381	NASDAQ	WWD	Wed, Jan 11, 2006	15.05	15.05	14.73	14.77
2380	NASDAQ	WWD	Tue, Jan 10, 2006	15.33	15.40	14.92	15.17
2379	NASDAQ	WWD	Mon, Jan 9, 2006	15.17	15.43	15.13	15.41
2378	NASDAQ	WWD	Fri, Jan 6, 2006	14.94	15.46	14.82	15.27
2377	NASDAQ	WWD	Thu, Jan 5, 2006	14.83	14.90	14.75	14.81
2376	NASDAQ	WWD	Wed, Jan 4, 2006	14.56	14.95	14.56	14.78
2375	NASDAQ	WWD	Tue, Jan 3, 2006	14.54	14.67	14.31	14.67
2374	NASDAQ	WWD	Fri, Dec 30, 2005	14.34	14.50	14.30	14.34
2373	NASDAQ	WWD	Thu, Dec 29, 2005	14.30	14.55	14.25	14.42
2372	NASDAQ	WWD	Wed, Dec 28, 2005	14.42	14.42	14.24	14.26
2371	NASDAQ	WWD	Tue, Dec 27, 2005	14.45	14.48	14.26	14.33
2370	NASDAQ	WWD	Fri, Dec 23, 2005	14.02	14.45	13.84	14.35
2369	NASDAQ	WWD	Thu, Dec 22, 2005	13.83	14.06	13.78	13.91
2368	NASDAQ	WWD	Wed, Dec 21, 2005	13.61	13.78	13.59	13.77
2367	NASDAQ	WWD	Tue, Dec 20, 2005	13.46	13.64	13.29	13.53
2366	NASDAQ	WWD	Mon, Dec 19, 2005	13.48	13.71	13.26	13.27
2365	NASDAQ	WWD	Fri, Dec 16, 2005	13.89	14.17	13.52	13.52
2364	NASDAQ	WWD	Thu, Dec 15, 2005	14.19	14.23	13.88	13.95
2363	NASDAQ	WWD	Wed, Dec 14, 2005	14.19	14.35	14.08	14.30
2362	NASDAQ	WWD	Tue, Dec 13, 2005	14.11	14.20	13.98	14.20
2361	NASDAQ	WWD	Mon, Dec 12, 2005	14.23	14.24	14.13	14.22
2360	NASDAQ	WWD	Fri, Dec 9, 2005	13.91	14.28	13.84	14.09
2359	NASDAQ	WWD	Thu, Dec 8, 2005	13.33	13.90	13.27	13.87
2358	NASDAQ	WWD	Wed, Dec 7, 2005	13.53	13.53	13.42	13.50
2357	NASDAQ	WWD	Tue, Dec 6, 2005	14.25	14.25	13.88	13.96
2356	NASDAQ	WWD	Mon, Dec 5, 2005	13.68	14.16	13.62	14.12
2355	NASDAQ	WWD	Fri, Dec 2, 2005	13.87	14.25	13.67	13.86
2354	NASDAQ	WWD	Thu, Dec 1, 2005	13.63	14.21	13.59	14.21
2353	NASDAQ	WWD	Wed, Nov 30, 2005	13.44	13.62	13.22	13.61
2352	NASDAQ	WWD	Tue, Nov 29, 2005	13.55	13.62	13.26	13.41
2351	NASDAQ	WWD	Mon, Nov 28, 2005	13.83	13.83	13.26	13.43
2350	NASDAQ	WWD	Fri, Nov 25, 2005	13.34	13.63	13.34	13.63
2349	NASDAQ	WWD	Wed, Nov 23, 2005	13.50	13.67	13.50	13.50
2348	NASDAQ	WWD	Tue, Nov 22, 2005	13.75	13.83	12.92	13.34
2347	NASDAQ	WWD	Mon, Nov 21, 2005	13.03	13.88	13.03	13.60
2346	NASDAQ	WWD	Fri, Nov 18, 2005	13.15	13.15	12.87	12.95
2345	NASDAQ	WWD	Thu, Nov 17, 2005	12.60	13.00	12.60	12.94
2344	NASDAQ	WWD	Wed, Nov 16, 2005	12.83	12.89	12.67	12.71
2343	NASDAQ	WWD	Tue, Nov 15, 2005	13.31	13.46	12.87	12.87
2342	NASDAQ	WWD	Mon, Nov 14, 2005	13.12	13.21	13.04	13.17
2341	NASDAQ	WWD	Fri, Nov 11, 2005	13.01	13.43	13.01	13.21
2340	NASDAQ	WWD	Thu, Nov 10, 2005	13.32	13.32	12.77	13.17
2339	NASDAQ	WWD	Wed, Nov 9, 2005	13.32	13.32	13.04	13.23
2338	NASDAQ	WWD	Tue, Nov 8, 2005	13.51	13.59	13.10	13.21
2337	NASDAQ	WWD	Mon, Nov 7, 2005	13.64	13.73	13.36	13.68
2336	NASDAQ	WWD	Fri, Nov 4, 2005	13.60	13.65	13.40	13.65
2335	NASDAQ	WWD	Thu, Nov 3, 2005	13.42	13.69	13.40	13.42
2334	NASDAQ	WWD	Wed, Nov 2, 2005	12.93	13.28	12.90	13.28
2333	NASDAQ	WWD	Tue, Nov 1, 2005	13.24	13.27	12.75	12.81
2332	NASDAQ	WWD	Mon, Oct 31, 2005	13.00	13.53	13.00	13.32
2331	NASDAQ	WWD	Fri, Oct 28, 2005	12.81	13.08	12.77	13.08
2330	NASDAQ	WWD	Thu, Oct 27, 2005	13.01	13.24	12.65	12.69
2329	NASDAQ	WWD	Wed, Oct 26, 2005	13.23	13.45	13.06	13.10
2328	NASDAQ	WWD	Tue, Oct 25, 2005	13.18	13.44	13.03	13.10
2327	NASDAQ	WWD	Mon, Oct 24, 2005	13.06	13.33	13.01	13.29
2326	NASDAQ	WWD	Fri, Oct 21, 2005	12.76	13.17	12.76	13.02
2325	NASDAQ	WWD	Thu, Oct 20, 2005	13.17	13.35	12.76	12.85
2324	NASDAQ	WWD	Wed, Oct 19, 2005	12.65	13.28	12.55	13.18
2323	NASDAQ	WWD	Tue, Oct 18, 2005	12.91	13.29	12.69	12.71
2322	NASDAQ	WWD	Mon, Oct 17, 2005	13.30	13.30	12.86	12.95
2321	NASDAQ	WWD	Fri, Oct 14, 2005	13.46	13.46	13.09	13.20
2320	NASDAQ	WWD	Thu, Oct 13, 2005	13.10	13.44	13.02	13.29
2319	NASDAQ	WWD	Wed, Oct 12, 2005	13.19	13.27	12.97	13.17
2318	NASDAQ	WWD	Tue, Oct 11, 2005	13.38	13.38	13.18	13.22
2317	NASDAQ	WWD	Mon, Oct 10, 2005	13.57	13.74	13.27	13.27
2316	NASDAQ	WWD	Fri, Oct 7, 2005	13.35	13.69	13.25	13.55
2315	NASDAQ	WWD	Thu, Oct 6, 2005	13.53	13.73	13.16	13.22
2314	NASDAQ	WWD	Wed, Oct 5, 2005	14.30	14.33	13.53	13.53
2313	NASDAQ	WWD	Tue, Oct 4, 2005	14.34	14.59	14.30	14.38
2312	NASDAQ	WWD	Mon, Oct 3, 2005	14.25	14.65	14.22	14.34
2311	NASDAQ	WWD	Fri, Sep 30, 2005	14.20	14.20	14.00	14.18
2310	NASDAQ	WWD	Thu, Sep 29, 2005	13.75	14.14	13.69	14.13
2309	NASDAQ	WWD	Wed, Sep 28, 2005	13.96	13.98	13.40	13.55
2308	NASDAQ	WWD	Tue, Sep 27, 2005	14.07	14.28	13.82	14.16
2307	NASDAQ	WWD	Mon, Sep 26, 2005	13.74	14.11	13.74	14.08
2306	NASDAQ	WWD	Fri, Sep 23, 2005	13.28	13.76	13.26	13.67
2305	NASDAQ	WWD	Thu, Sep 22, 2005	13.22	13.58	13.06	13.31
2304	NASDAQ	WWD	Wed, Sep 21, 2005	12.97	13.45	12.63	13.16
2303	NASDAQ	WWD	Tue, Sep 20, 2005	13.46	13.46	12.93	12.97
2302	NASDAQ	WWD	Mon, Sep 19, 2005	13.84	13.84	13.36	13.43
2301	NASDAQ	WWD	Fri, Sep 16, 2005	14.00	14.00	13.84	13.88
2300	NASDAQ	WWD	Thu, Sep 15, 2005	13.98	13.98	13.88	13.89
2299	NASDAQ	WWD	Wed, Sep 14, 2005	14.36	14.36	13.79	13.97
2298	NASDAQ	WWD	Tue, Sep 13, 2005	14.71	14.71	14.18	14.23
2297	NASDAQ	WWD	Mon, Sep 12, 2005	14.08	14.83	14.05	14.81
2296	NASDAQ	WWD	Fri, Sep 9, 2005	13.95	14.11	13.95	14.11
2295	NASDAQ	WWD	Thu, Sep 8, 2005	13.78	13.93	13.71	13.93
2294	NASDAQ	WWD	Wed, Sep 7, 2005	13.89	14.00	13.77	13.94
2293	NASDAQ	WWD	Tue, Sep 6, 2005	13.44	14.17	13.34	13.92
2292	NASDAQ	WWD	Fri, Sep 2, 2005	13.50	13.54	13.24	13.35
2291	NASDAQ	WWD	Thu, Sep 1, 2005	13.51	13.57	13.42	13.56
2290	NASDAQ	WWD	Wed, Aug 31, 2005	13.49	13.66	13.28	13.59
2289	NASDAQ	WWD	Tue, Aug 30, 2005	13.51	13.56	13.33	13.39
2288	NASDAQ	WWD	Mon, Aug 29, 2005	13.61	13.75	13.52	13.70
2287	NASDAQ	WWD	Fri, Aug 26, 2005	13.73	13.77	13.58	13.58
2286	NASDAQ	WWD	Thu, Aug 25, 2005	13.63	13.84	13.58	13.83
2285	NASDAQ	WWD	Wed, Aug 24, 2005	13.77	14.01	13.67	13.67
2284	NASDAQ	WWD	Tue, Aug 23, 2005	14.09	14.19	13.89	13.94
2283	NASDAQ	WWD	Mon, Aug 22, 2005	14.00	14.14	13.83	14.14
2282	NASDAQ	WWD	Fri, Aug 19, 2005	13.58	13.94	13.58	13.85
2281	NASDAQ	WWD	Thu, Aug 18, 2005	13.71	13.81	13.58	13.60
2280	NASDAQ	WWD	Wed, Aug 17, 2005	13.76	13.98	13.67	13.76
2279	NASDAQ	WWD	Tue, Aug 16, 2005	14.07	14.45	13.72	13.79
2278	NASDAQ	WWD	Mon, Aug 15, 2005	14.21	14.25	14.14	14.14
2277	NASDAQ	WWD	Fri, Aug 12, 2005	14.22	14.32	14.16	14.21
2276	NASDAQ	WWD	Thu, Aug 11, 2005	14.18	14.44	14.13	14.27
2275	NASDAQ	WWD	Wed, Aug 10, 2005	14.02	14.45	14.01	14.21
2274	NASDAQ	WWD	Tue, Aug 9, 2005	13.86	14.08	13.86	13.89
2273	NASDAQ	WWD	Mon, Aug 8, 2005	13.92	14.01	13.75	14.00
2272	NASDAQ	WWD	Fri, Aug 5, 2005	14.21	14.21	13.68	13.68
2271	NASDAQ	WWD	Thu, Aug 4, 2005	14.41	14.64	14.06	14.06
2270	NASDAQ	WWD	Wed, Aug 3, 2005	14.67	14.84	14.55	14.64
2269	NASDAQ	WWD	Tue, Aug 2, 2005	14.98	15.00	14.41	14.60
2268	NASDAQ	WWD	Mon, Aug 1, 2005	14.99	14.99	14.73	14.98
2267	NASDAQ	WWD	Fri, Jul 29, 2005	14.45	14.98	14.45	14.95
2266	NASDAQ	WWD	Thu, Jul 28, 2005	14.42	14.83	14.27	14.55
2265	NASDAQ	WWD	Wed, Jul 27, 2005	14.33	14.61	14.33	14.36
2264	NASDAQ	WWD	Tue, Jul 26, 2005	14.56	14.56	14.20	14.26
2263	NASDAQ	WWD	Mon, Jul 25, 2005	14.85	14.92	14.57	14.62
2262	NASDAQ	WWD	Fri, Jul 22, 2005	14.55	14.92	14.53	14.92
2261	NASDAQ	WWD	Thu, Jul 21, 2005	14.89	14.89	14.57	14.67
2260	NASDAQ	WWD	Wed, Jul 20, 2005	14.73	14.89	14.53	14.89
2259	NASDAQ	WWD	Tue, Jul 19, 2005	14.06	14.85	14.02	14.80
2258	NASDAQ	WWD	Mon, Jul 18, 2005	14.28	14.28	13.80	13.89
2257	NASDAQ	WWD	Fri, Jul 15, 2005	14.22	14.35	13.89	14.30
2256	NASDAQ	WWD	Thu, Jul 14, 2005	14.76	14.83	14.17	14.25
2255	NASDAQ	WWD	Wed, Jul 13, 2005	14.98	14.98	14.33	14.57
2254	NASDAQ	WWD	Tue, Jul 12, 2005	14.52	15.00	14.52	14.92
2253	NASDAQ	WWD	Mon, Jul 11, 2005	14.69	14.99	14.40	14.67
2252	NASDAQ	WWD	Fri, Jul 8, 2005	14.41	14.67	14.37	14.54
2251	NASDAQ	WWD	Thu, Jul 7, 2005	14.64	14.82	14.20	14.38
2250	NASDAQ	WWD	Wed, Jul 6, 2005	14.96	14.97	14.74	14.79
2249	NASDAQ	WWD	Tue, Jul 5, 2005	14.32	14.80	14.26	14.80
2248	NASDAQ	WWD	Fri, Jul 1, 2005	14.15	14.51	14.06	14.51
2247	NASDAQ	WWD	Thu, Jun 30, 2005	14.40	14.40	13.88	14.01
2246	NASDAQ	WWD	Wed, Jun 29, 2005	14.12	14.43	13.92	14.43
2245	NASDAQ	WWD	Tue, Jun 28, 2005	13.86	14.07	13.59	14.06
2244	NASDAQ	WWD	Mon, Jun 27, 2005	13.67	13.73	13.41	13.66
2243	NASDAQ	WWD	Fri, Jun 24, 2005	14.12	14.47	13.52	13.76
2242	NASDAQ	WWD	Thu, Jun 23, 2005	14.05	14.53	14.04	14.21
2241	NASDAQ	WWD	Wed, Jun 22, 2005	14.17	14.31	14.06	14.13
2240	NASDAQ	WWD	Tue, Jun 21, 2005	14.03	14.04	13.86	14.00
2239	NASDAQ	WWD	Mon, Jun 20, 2005	14.44	14.44	13.98	14.00
2238	NASDAQ	WWD	Fri, Jun 17, 2005	14.53	14.62	14.39	14.40
2237	NASDAQ	WWD	Thu, Jun 16, 2005	13.90	14.54	13.89	14.52
2236	NASDAQ	WWD	Wed, Jun 15, 2005	13.58	13.91	13.58	13.91
2235	NASDAQ	WWD	Tue, Jun 14, 2005	13.46	13.55	13.33	13.55
2234	NASDAQ	WWD	Mon, Jun 13, 2005	13.33	13.50	13.33	13.50
2233	NASDAQ	WWD	Fri, Jun 10, 2005	13.43	13.43	13.32	13.38
2232	NASDAQ	WWD	Thu, Jun 9, 2005	13.23	13.45	13.08	13.43
2231	NASDAQ	WWD	Wed, Jun 8, 2005	13.32	13.32	13.13	13.27
2230	NASDAQ	WWD	Tue, Jun 7, 2005	13.10	13.25	12.85	13.17
2229	NASDAQ	WWD	Mon, Jun 6, 2005	12.87	13.07	12.82	13.04
2228	NASDAQ	WWD	Fri, Jun 3, 2005	13.00	13.07	12.83	12.96
2227	NASDAQ	WWD	Thu, Jun 2, 2005	13.21	13.48	12.96	13.11
2226	NASDAQ	WWD	Wed, Jun 1, 2005	13.00	13.22	12.88	13.20
2225	NASDAQ	WWD	Tue, May 31, 2005	13.07	13.12	12.78	12.90
2224	NASDAQ	WWD	Fri, May 27, 2005	12.74	13.00	12.64	12.93
2223	NASDAQ	WWD	Thu, May 26, 2005	12.71	12.81	12.50	12.80
2222	NASDAQ	WWD	Wed, May 25, 2005	12.83	12.83	12.47	12.56
2221	NASDAQ	WWD	Tue, May 24, 2005	12.64	12.75	12.52	12.62
2220	NASDAQ	WWD	Mon, May 23, 2005	13.00	13.00	12.69	12.83
2219	NASDAQ	WWD	Fri, May 20, 2005	13.17	13.17	12.88	12.94
2218	NASDAQ	WWD	Thu, May 19, 2005	12.91	13.16	12.91	13.08
2217	NASDAQ	WWD	Wed, May 18, 2005	12.62	12.97	12.36	12.92
2216	NASDAQ	WWD	Tue, May 17, 2005	12.42	12.50	12.25	12.41
2215	NASDAQ	WWD	Mon, May 16, 2005	12.48	12.57	12.21	12.57
2214	NASDAQ	WWD	Fri, May 13, 2005	12.69	12.69	12.12	12.21
2213	NASDAQ	WWD	Thu, May 12, 2005	12.89	12.89	12.50	12.50
2212	NASDAQ	WWD	Wed, May 11, 2005	12.60	12.89	12.55	12.79
2211	NASDAQ	WWD	Tue, May 10, 2005	12.40	12.72	12.40	12.69
2210	NASDAQ	WWD	Mon, May 9, 2005	12.47	12.66	12.34	12.66
2209	NASDAQ	WWD	Fri, May 6, 2005	12.25	12.44	12.25	12.41
2208	NASDAQ	WWD	Thu, May 5, 2005	12.58	12.70	12.24	12.29
2207	NASDAQ	WWD	Wed, May 4, 2005	12.26	12.74	12.25	12.66
2206	NASDAQ	WWD	Tue, May 3, 2005	11.83	12.31	11.83	12.26
2205	NASDAQ	WWD	Mon, May 2, 2005	11.62	12.10	11.62	12.10
2204	NASDAQ	WWD	Fri, Apr 29, 2005	11.66	11.93	11.40	11.76
2203	NASDAQ	WWD	Thu, Apr 28, 2005	11.78	12.07	11.25	11.40
2202	NASDAQ	WWD	Wed, Apr 27, 2005	11.13	12.00	10.96	11.90
2201	NASDAQ	WWD	Tue, Apr 26, 2005	10.74	11.66	10.46	11.08
2200	NASDAQ	WWD	Mon, Apr 25, 2005	11.06	11.06	10.36	10.48
2199	NASDAQ	WWD	Fri, Apr 22, 2005	10.91	11.14	10.67	10.87
2198	NASDAQ	WWD	Thu, Apr 21, 2005	10.69	11.08	10.62	10.91
2197	NASDAQ	WWD	Wed, Apr 20, 2005	10.59	10.83	10.52	10.67
2196	NASDAQ	WWD	Tue, Apr 19, 2005	10.53	10.79	10.53	10.75
2195	NASDAQ	WWD	Mon, Apr 18, 2005	10.11	10.58	10.04	10.58
2194	NASDAQ	WWD	Fri, Apr 15, 2005	10.65	10.99	10.15	10.19
2193	NASDAQ	WWD	Thu, Apr 14, 2005	10.84	10.93	10.67	10.67
2192	NASDAQ	WWD	Wed, Apr 13, 2005	11.22	11.38	10.97	10.97
2191	NASDAQ	WWD	Tue, Apr 12, 2005	11.09	11.27	10.70	11.22
2190	NASDAQ	WWD	Mon, Apr 11, 2005	11.39	11.39	11.10	11.10
2189	NASDAQ	WWD	Fri, Apr 8, 2005	11.61	11.63	11.26	11.28
2188	NASDAQ	WWD	Thu, Apr 7, 2005	11.68	11.68	11.50	11.67
2187	NASDAQ	WWD	Wed, Apr 6, 2005	11.81	11.85	11.60	11.60
2186	NASDAQ	WWD	Tue, Apr 5, 2005	11.81	11.86	11.71	11.71
2185	NASDAQ	WWD	Mon, Apr 4, 2005	11.83	11.89	11.78	11.80
2184	NASDAQ	WWD	Fri, Apr 1, 2005	11.89	11.99	11.83	11.83
2183	NASDAQ	WWD	Thu, Mar 31, 2005	11.89	12.07	11.88	11.95
2182	NASDAQ	WWD	Wed, Mar 30, 2005	11.89	12.09	11.84	12.00
2181	NASDAQ	WWD	Tue, Mar 29, 2005	11.90	12.03	11.83	11.83
2180	NASDAQ	WWD	Mon, Mar 28, 2005	11.90	12.07	11.90	12.01
2179	NASDAQ	WWD	Thu, Mar 24, 2005	11.98	12.13	11.96	11.96
2178	NASDAQ	WWD	Wed, Mar 23, 2005	12.00	12.00	11.83	11.83
2177	NASDAQ	WWD	Tue, Mar 22, 2005	12.08	12.27	11.96	11.96
2176	NASDAQ	WWD	Mon, Mar 21, 2005	12.09	12.11	11.96	12.10
2175	NASDAQ	WWD	Fri, Mar 18, 2005	12.16	12.16	11.92	11.98
2174	NASDAQ	WWD	Thu, Mar 17, 2005	11.88	12.16	11.88	12.02
2173	NASDAQ	WWD	Wed, Mar 16, 2005	12.00	12.02	11.92	11.98
2172	NASDAQ	WWD	Tue, Mar 15, 2005	11.95	12.16	11.95	11.95
2171	NASDAQ	WWD	Mon, Mar 14, 2005	11.81	12.07	11.81	12.00
2170	NASDAQ	WWD	Fri, Mar 11, 2005	11.83	11.96	11.73	11.93
2169	NASDAQ	WWD	Thu, Mar 10, 2005	11.93	12.12	11.67	11.79
2168	NASDAQ	WWD	Wed, Mar 9, 2005	12.18	12.19	11.95	11.95
2167	NASDAQ	WWD	Tue, Mar 8, 2005	12.20	12.32	12.18	12.24
2166	NASDAQ	WWD	Mon, Mar 7, 2005	12.42	12.43	12.19	12.29
2165	NASDAQ	WWD	Fri, Mar 4, 2005	12.38	12.38	12.22	12.29
2164	NASDAQ	WWD	Thu, Mar 3, 2005	12.38	12.38	12.18	12.28
2163	NASDAQ	WWD	Wed, Mar 2, 2005	12.18	12.46	12.18	12.28
2162	NASDAQ	WWD	Tue, Mar 1, 2005	12.20	12.36	12.14	12.32
2161	NASDAQ	WWD	Mon, Feb 28, 2005	12.27	12.27	12.07	12.20
2160	NASDAQ	WWD	Fri, Feb 25, 2005	12.13	12.21	12.04	12.18
2159	NASDAQ	WWD	Thu, Feb 24, 2005	12.14	12.22	12.04	12.22
2158	NASDAQ	WWD	Wed, Feb 23, 2005	12.03	12.17	12.03	12.10
2157	NASDAQ	WWD	Tue, Feb 22, 2005	12.00	12.17	11.97	12.12
2156	NASDAQ	WWD	Fri, Feb 18, 2005	12.16	12.16	12.03	12.13
2155	NASDAQ	WWD	Thu, Feb 17, 2005	12.17	12.17	12.04	12.09
2154	NASDAQ	WWD	Wed, Feb 16, 2005	12.00	12.16	11.93	12.13
2153	NASDAQ	WWD	Tue, Feb 15, 2005	11.91	12.14	11.90	12.06
2152	NASDAQ	WWD	Mon, Feb 14, 2005	12.04	12.13	11.84	12.13
2151	NASDAQ	WWD	Fri, Feb 11, 2005	12.02	12.02	11.76	11.97
2150	NASDAQ	WWD	Thu, Feb 10, 2005	11.93	12.04	11.82	11.93
2149	NASDAQ	WWD	Wed, Feb 9, 2005	12.17	12.35	11.82	11.86
2148	NASDAQ	WWD	Tue, Feb 8, 2005	12.26	12.36	12.17	12.25
2147	NASDAQ	WWD	Mon, Feb 7, 2005	12.40	12.49	12.35	12.40
2146	NASDAQ	WWD	Fri, Feb 4, 2005	12.11	12.48	12.11	12.48
2145	NASDAQ	WWD	Thu, Feb 3, 2005	12.13	12.20	11.93	12.18
2144	NASDAQ	WWD	Wed, Feb 2, 2005	12.08	12.15	11.72	12.15
2143	NASDAQ	WWD	Tue, Feb 1, 2005	11.92	12.09	11.89	12.08
2142	NASDAQ	WWD	Mon, Jan 31, 2005	11.78	11.89	11.74	11.87
2141	NASDAQ	WWD	Fri, Jan 28, 2005	11.77	11.83	11.63	11.71
2140	NASDAQ	WWD	Thu, Jan 27, 2005	11.62	11.86	11.52	11.86
2139	NASDAQ	WWD	Wed, Jan 26, 2005	11.41	11.65	11.29	11.65
2138	NASDAQ	WWD	Tue, Jan 25, 2005	11.37	11.39	11.01	11.01
2137	NASDAQ	WWD	Mon, Jan 24, 2005	11.44	11.50	11.03	11.06
2136	NASDAQ	WWD	Fri, Jan 21, 2005	11.49	11.53	11.10	11.52
2135	NASDAQ	WWD	Thu, Jan 20, 2005	11.30	11.41	11.22	11.27
2134	NASDAQ	WWD	Wed, Jan 19, 2005	11.76	11.82	11.42	11.42
2133	NASDAQ	WWD	Tue, Jan 18, 2005	11.42	11.73	11.42	11.60
2132	NASDAQ	WWD	Fri, Jan 14, 2005	11.55	11.65	11.19	11.64
2131	NASDAQ	WWD	Thu, Jan 13, 2005	11.61	11.61	11.19	11.38
2130	NASDAQ	WWD	Wed, Jan 12, 2005	11.25	11.54	11.25	11.42
2129	NASDAQ	WWD	Tue, Jan 11, 2005	11.32	11.36	11.05	11.21
2128	NASDAQ	WWD	Mon, Jan 10, 2005	11.01	11.44	11.01	11.34
2127	NASDAQ	WWD	Fri, Jan 7, 2005	11.52	11.59	11.04	11.04
2126	NASDAQ	WWD	Thu, Jan 6, 2005	11.17	11.68	11.17	11.43
2125	NASDAQ	WWD	Wed, Jan 5, 2005	11.90	11.90	11.18	11.18
2124	NASDAQ	WWD	Tue, Jan 4, 2005	11.99	12.10	11.70	11.86
2123	NASDAQ	WWD	Mon, Jan 3, 2005	11.70	12.11	11.70	11.93
2122	NASDAQ	WWD	Fri, Dec 31, 2004	11.85	12.03	11.84	11.94
2121	NASDAQ	WWD	Thu, Dec 30, 2004	12.02	12.05	11.90	11.91
2120	NASDAQ	WWD	Wed, Dec 29, 2004	11.88	12.24	11.88	12.03
2119	NASDAQ	WWD	Tue, Dec 28, 2004	12.08	12.15	11.82	11.98
2118	NASDAQ	WWD	Mon, Dec 27, 2004	12.00	12.18	11.69	11.75
2117	NASDAQ	WWD	Thu, Dec 23, 2004	12.23	12.25	11.88	11.88
2116	NASDAQ	WWD	Wed, Dec 22, 2004	12.03	12.33	12.02	12.02
2115	NASDAQ	WWD	Tue, Dec 21, 2004	11.89	12.17	11.83	12.17
2114	NASDAQ	WWD	Mon, Dec 20, 2004	11.83	12.09	11.72	11.72
2113	NASDAQ	WWD	Fri, Dec 17, 2004	11.85	12.08	11.67	12.00
2112	NASDAQ	WWD	Thu, Dec 16, 2004	12.00	12.10	11.72	11.74
2111	NASDAQ	WWD	Wed, Dec 15, 2004	11.86	12.14	11.86	12.14
2110	NASDAQ	WWD	Tue, Dec 14, 2004	11.78	11.93	11.72	11.93
2109	NASDAQ	WWD	Mon, Dec 13, 2004	11.77	11.92	11.63	11.70
2108	NASDAQ	WWD	Fri, Dec 10, 2004	11.62	11.79	11.42	11.78
2107	NASDAQ	WWD	Thu, Dec 9, 2004	11.44	11.62	11.20	11.62
2106	NASDAQ	WWD	Wed, Dec 8, 2004	11.56	11.61	11.37	11.60
2105	NASDAQ	WWD	Tue, Dec 7, 2004	11.71	11.73	11.43	11.43
2104	NASDAQ	WWD	Mon, Dec 6, 2004	11.78	11.85	11.70	11.75
2103	NASDAQ	WWD	Fri, Dec 3, 2004	12.19	12.19	11.80	11.86
2102	NASDAQ	WWD	Thu, Dec 2, 2004	12.02	12.32	12.02	12.17
2101	NASDAQ	WWD	Wed, Dec 1, 2004	12.05	12.19	11.92	12.11
2100	NASDAQ	WWD	Tue, Nov 30, 2004	11.95	12.33	11.89	12.14
2099	NASDAQ	WWD	Mon, Nov 29, 2004	12.17	12.23	11.80	12.05
2098	NASDAQ	WWD	Fri, Nov 26, 2004	11.95	12.12	11.83	12.06
2097	NASDAQ	WWD	Wed, Nov 24, 2004	11.41	11.98	11.25	11.91
2096	NASDAQ	WWD	Tue, Nov 23, 2004	10.83	11.10	10.70	11.10
2095	NASDAQ	WWD	Mon, Nov 22, 2004	10.75	11.16	10.60	11.16
2094	NASDAQ	WWD	Fri, Nov 19, 2004	11.15	11.15	10.76	10.76
2093	NASDAQ	WWD	Thu, Nov 18, 2004	11.06	11.16	11.06	11.06
2092	NASDAQ	WWD	Wed, Nov 17, 2004	10.93	11.16	10.89	11.06
2091	NASDAQ	WWD	Tue, Nov 16, 2004	10.96	11.09	10.78	10.83
2090	NASDAQ	WWD	Mon, Nov 15, 2004	11.10	11.17	10.93	11.12
2089	NASDAQ	WWD	Fri, Nov 12, 2004	11.19	11.32	11.06	11.32
2088	NASDAQ	WWD	Thu, Nov 11, 2004	11.14	11.30	11.09	11.28
2087	NASDAQ	WWD	Wed, Nov 10, 2004	11.09	11.22	11.03	11.16
2086	NASDAQ	WWD	Tue, Nov 9, 2004	10.95	11.05	10.84	11.03
2085	NASDAQ	WWD	Mon, Nov 8, 2004	10.83	10.98	10.80	10.94
2084	NASDAQ	WWD	Fri, Nov 5, 2004	10.60	10.90	10.58	10.90
2083	NASDAQ	WWD	Thu, Nov 4, 2004	10.27	10.55	10.27	10.46
2082	NASDAQ	WWD	Wed, Nov 3, 2004	10.30	10.50	10.30	10.50
2081	NASDAQ	WWD	Tue, Nov 2, 2004	10.35	10.39	10.18	10.23
2080	NASDAQ	WWD	Mon, Nov 1, 2004	10.06	10.35	10.00	10.24
2079	NASDAQ	WWD	Fri, Oct 29, 2004	10.38	10.38	10.06	10.09
2078	NASDAQ	WWD	Thu, Oct 28, 2004	10.29	10.35	10.10	10.30
2077	NASDAQ	WWD	Wed, Oct 27, 2004	10.12	10.27	10.00	10.27
2076	NASDAQ	WWD	Tue, Oct 26, 2004	10.01	10.09	9.92	10.01
2075	NASDAQ	WWD	Mon, Oct 25, 2004	9.75	10.01	9.75	9.93
2074	NASDAQ	WWD	Fri, Oct 22, 2004	9.95	9.95	9.77	9.78
2073	NASDAQ	WWD	Thu, Oct 21, 2004	9.98	10.02	9.90	9.95
2072	NASDAQ	WWD	Wed, Oct 20, 2004	10.01	10.16	9.93	9.95
2071	NASDAQ	WWD	Tue, Oct 19, 2004	10.09	10.25	10.01	10.01
2070	NASDAQ	WWD	Mon, Oct 18, 2004	10.26	10.26	10.00	10.09
2069	NASDAQ	WWD	Fri, Oct 15, 2004	10.26	10.30	10.19	10.20
2068	NASDAQ	WWD	Thu, Oct 14, 2004	10.25	10.35	10.17	10.22
2067	NASDAQ	WWD	Wed, Oct 13, 2004	10.43	10.43	10.20	10.31
2066	NASDAQ	WWD	Tue, Oct 12, 2004	10.33	10.33	10.01	10.33
2065	NASDAQ	WWD	Mon, Oct 11, 2004	10.08	10.31	9.96	10.21
2064	NASDAQ	WWD	Fri, Oct 8, 2004	10.56	10.56	10.09	10.09
2063	NASDAQ	WWD	Thu, Oct 7, 2004	10.82	10.83	10.57	10.57
2062	NASDAQ	WWD	Wed, Oct 6, 2004	10.95	10.95	10.75	10.83
2061	NASDAQ	WWD	Tue, Oct 5, 2004	11.08	11.08	10.87	10.90
2060	NASDAQ	WWD	Mon, Oct 4, 2004	11.06	11.17	10.98	11.05
2059	NASDAQ	WWD	Fri, Oct 1, 2004	11.25	11.40	11.10	11.13
2058	NASDAQ	WWD	Thu, Sep 30, 2004	10.99	11.25	10.90	11.25
2057	NASDAQ	WWD	Wed, Sep 29, 2004	10.64	10.99	10.64	10.97
2056	NASDAQ	WWD	Tue, Sep 28, 2004	10.71	10.81	10.54	10.67
2055	NASDAQ	WWD	Mon, Sep 27, 2004	10.79	10.79	10.66	10.66
2054	NASDAQ	WWD	Fri, Sep 24, 2004	10.76	10.84	10.75	10.82
2053	NASDAQ	WWD	Thu, Sep 23, 2004	10.70	10.81	10.69	10.73
2052	NASDAQ	WWD	Wed, Sep 22, 2004	10.84	10.85	10.68	10.82
2051	NASDAQ	WWD	Tue, Sep 21, 2004	10.67	10.98	10.67	10.95
2050	NASDAQ	WWD	Mon, Sep 20, 2004	10.83	10.94	10.75	10.75
2049	NASDAQ	WWD	Fri, Sep 17, 2004	10.74	11.12	10.71	10.92
2048	NASDAQ	WWD	Thu, Sep 16, 2004	10.75	10.85	10.72	10.85
2047	NASDAQ	WWD	Wed, Sep 15, 2004	10.74	10.84	10.67	10.71
2046	NASDAQ	WWD	Tue, Sep 14, 2004	11.00	11.07	10.73	10.82
2045	NASDAQ	WWD	Mon, Sep 13, 2004	10.79	11.03	10.78	10.97
2044	NASDAQ	WWD	Fri, Sep 10, 2004	10.65	10.76	10.48	10.76
2043	NASDAQ	WWD	Thu, Sep 9, 2004	10.43	10.67	10.43	10.67
2042	NASDAQ	WWD	Wed, Sep 8, 2004	10.34	10.58	10.28	10.43
2041	NASDAQ	WWD	Tue, Sep 7, 2004	10.17	10.33	10.10	10.33
2040	NASDAQ	WWD	Fri, Sep 3, 2004	10.14	10.29	10.01	10.10
2039	NASDAQ	WWD	Thu, Sep 2, 2004	9.93	10.17	9.93	10.05
2038	NASDAQ	WWD	Wed, Sep 1, 2004	9.80	10.12	9.78	10.08
2037	NASDAQ	WWD	Tue, Aug 31, 2004	9.67	9.80	9.51	9.80
2036	NASDAQ	WWD	Mon, Aug 30, 2004	9.85	9.85	9.63	9.64
2035	NASDAQ	WWD	Fri, Aug 27, 2004	9.74	9.85	9.68	9.85
2034	NASDAQ	WWD	Thu, Aug 26, 2004	9.89	9.97	9.65	9.68
2033	NASDAQ	WWD	Wed, Aug 25, 2004	9.92	9.92	9.64	9.90
2032	NASDAQ	WWD	Tue, Aug 24, 2004	9.92	9.95	9.68	9.95
2031	NASDAQ	WWD	Mon, Aug 23, 2004	9.56	9.91	9.56	9.91
2030	NASDAQ	WWD	Fri, Aug 20, 2004	9.67	9.68	9.64	9.67
2029	NASDAQ	WWD	Thu, Aug 19, 2004	9.67	9.75	9.62	9.64
2028	NASDAQ	WWD	Wed, Aug 18, 2004	9.49	9.73	9.48	9.64
2027	NASDAQ	WWD	Tue, Aug 17, 2004	9.74	9.74	9.48	9.54
2026	NASDAQ	WWD	Mon, Aug 16, 2004	9.36	9.68	9.35	9.67
2025	NASDAQ	WWD	Fri, Aug 13, 2004	9.41	9.52	9.34	9.44
2024	NASDAQ	WWD	Thu, Aug 12, 2004	9.43	9.53	9.35	9.41
2023	NASDAQ	WWD	Wed, Aug 11, 2004	9.48	9.64	9.42	9.51
2022	NASDAQ	WWD	Tue, Aug 10, 2004	9.29	9.58	9.29	9.56
2021	NASDAQ	WWD	Mon, Aug 9, 2004	9.43	9.49	9.13	9.29
2020	NASDAQ	WWD	Fri, Aug 6, 2004	9.69	9.72	9.13	9.13
2019	NASDAQ	WWD	Thu, Aug 5, 2004	9.96	10.17	9.70	9.73
2018	NASDAQ	WWD	Wed, Aug 4, 2004	10.04	10.23	9.85	10.17
2017	NASDAQ	WWD	Tue, Aug 3, 2004	10.10	10.24	9.96	10.07
2016	NASDAQ	WWD	Mon, Aug 2, 2004	10.39	10.39	9.93	10.25
2015	NASDAQ	WWD	Fri, Jul 30, 2004	10.33	10.37	10.11	10.23
2014	NASDAQ	WWD	Thu, Jul 29, 2004	10.30	10.36	10.16	10.25
2013	NASDAQ	WWD	Wed, Jul 28, 2004	10.50	10.50	10.14	10.25
2012	NASDAQ	WWD	Tue, Jul 27, 2004	10.61	10.74	10.24	10.44
2011	NASDAQ	WWD	Mon, Jul 26, 2004	11.17	11.32	10.74	11.00
2010	NASDAQ	WWD	Fri, Jul 23, 2004	11.61	11.61	11.17	11.17
2009	NASDAQ	WWD	Thu, Jul 22, 2004	11.60	11.84	11.26	11.26
2008	NASDAQ	WWD	Wed, Jul 21, 2004	11.98	12.00	11.66	11.66
2007	NASDAQ	WWD	Tue, Jul 20, 2004	11.76	11.98	11.68	11.98
2006	NASDAQ	WWD	Mon, Jul 19, 2004	11.64	11.87	11.64	11.70
2005	NASDAQ	WWD	Fri, Jul 16, 2004	11.90	11.97	11.64	11.83
2004	NASDAQ	WWD	Thu, Jul 15, 2004	11.80	11.96	11.75	11.82
2003	NASDAQ	WWD	Wed, Jul 14, 2004	11.54	11.99	11.52	11.80
2002	NASDAQ	WWD	Tue, Jul 13, 2004	11.40	11.61	11.39	11.61
2001	NASDAQ	WWD	Mon, Jul 12, 2004	11.43	11.48	11.25	11.25
2000	NASDAQ	WWD	Fri, Jul 9, 2004	11.42	11.57	11.35	11.40
1999	NASDAQ	WWD	Thu, Jul 8, 2004	11.57	11.62	11.36	11.39
1998	NASDAQ	WWD	Wed, Jul 7, 2004	11.59	11.79	11.54	11.58
1997	NASDAQ	WWD	Tue, Jul 6, 2004	11.67	11.67	11.41	11.47
1996	NASDAQ	WWD	Fri, Jul 2, 2004	11.85	11.94	11.68	11.84
1995	NASDAQ	WWD	Thu, Jul 1, 2004	11.91	12.12	11.82	11.85
1994	NASDAQ	WWD	Wed, Jun 30, 2004	12.20	12.27	11.99	12.02
1993	NASDAQ	WWD	Tue, Jun 29, 2004	11.82	12.29	11.69	12.28
1992	NASDAQ	WWD	Mon, Jun 28, 2004	11.43	11.98	11.43	11.93
1991	NASDAQ	WWD	Fri, Jun 25, 2004	11.50	11.54	11.41	11.41
1990	NASDAQ	WWD	Thu, Jun 24, 2004	11.74	11.74	11.46	11.60
1989	NASDAQ	WWD	Wed, Jun 23, 2004	11.45	11.75	11.45	11.66
1988	NASDAQ	WWD	Tue, Jun 22, 2004	11.37	11.62	11.37	11.56
1987	NASDAQ	WWD	Mon, Jun 21, 2004	11.67	11.67	11.39	11.47
1986	NASDAQ	WWD	Fri, Jun 18, 2004	11.48	11.69	11.38	11.69
1985	NASDAQ	WWD	Thu, Jun 17, 2004	11.47	11.57	11.36	11.55
1984	NASDAQ	WWD	Wed, Jun 16, 2004	11.06	11.45	11.06	11.36
1983	NASDAQ	WWD	Tue, Jun 15, 2004	10.75	11.42	10.71	11.39
1982	NASDAQ	WWD	Mon, Jun 14, 2004	11.04	11.10	10.79	10.79
1981	NASDAQ	WWD	Thu, Jun 10, 2004	11.23	11.23	10.97	11.10
1980	NASDAQ	WWD	Wed, Jun 9, 2004	11.33	11.33	11.15	11.16
1979	NASDAQ	WWD	Tue, Jun 8, 2004	10.85	11.33	10.85	11.25
1978	NASDAQ	WWD	Mon, Jun 7, 2004	10.69	11.33	10.69	11.33
1977	NASDAQ	WWD	Fri, Jun 4, 2004	11.02	11.02	10.68	10.68
1976	NASDAQ	WWD	Thu, Jun 3, 2004	10.94	11.03	10.76	10.76
1975	NASDAQ	WWD	Wed, Jun 2, 2004	11.08	11.08	10.86	10.90
1974	NASDAQ	WWD	Tue, Jun 1, 2004	10.96	11.21	10.96	11.07
1973	NASDAQ	WWD	Fri, May 28, 2004	11.00	11.08	10.87	11.00
1972	NASDAQ	WWD	Thu, May 27, 2004	10.75	11.06	10.71	11.06
1971	NASDAQ	WWD	Wed, May 26, 2004	10.93	11.06	10.78	10.88
1970	NASDAQ	WWD	Tue, May 25, 2004	10.81	11.10	10.60	11.08
1969	NASDAQ	WWD	Mon, May 24, 2004	10.29	10.85	10.29	10.76
1968	NASDAQ	WWD	Fri, May 21, 2004	10.29	10.50	10.26	10.50
1967	NASDAQ	WWD	Thu, May 20, 2004	10.29	10.33	10.05	10.29
1966	NASDAQ	WWD	Wed, May 19, 2004	10.29	10.41	10.21	10.31
1965	NASDAQ	WWD	Tue, May 18, 2004	10.23	10.38	10.23	10.36
1964	NASDAQ	WWD	Mon, May 17, 2004	10.58	10.58	10.14	10.16
1963	NASDAQ	WWD	Fri, May 14, 2004	10.43	10.65	10.25	10.60
1962	NASDAQ	WWD	Thu, May 13, 2004	10.63	10.70	10.40	10.40
1961	NASDAQ	WWD	Wed, May 12, 2004	10.37	10.78	10.29	10.78
1960	NASDAQ	WWD	Tue, May 11, 2004	10.21	10.43	10.17	10.43
1959	NASDAQ	WWD	Mon, May 10, 2004	10.34	10.35	9.84	10.14
1958	NASDAQ	WWD	Fri, May 7, 2004	10.38	10.82	10.31	10.36
1957	NASDAQ	WWD	Thu, May 6, 2004	10.75	10.78	10.29	10.43
1956	NASDAQ	WWD	Wed, May 5, 2004	10.97	10.98	10.72	10.72
1955	NASDAQ	WWD	Tue, May 4, 2004	10.72	11.32	10.72	11.03
1954	NASDAQ	WWD	Mon, May 3, 2004	10.44	10.81	10.39	10.69
1953	NASDAQ	WWD	Fri, Apr 30, 2004	10.64	10.66	10.39	10.39
1952	NASDAQ	WWD	Thu, Apr 29, 2004	10.98	11.02	10.57	10.57
1951	NASDAQ	WWD	Wed, Apr 28, 2004	11.25	11.25	10.76	10.90
1950	NASDAQ	WWD	Tue, Apr 27, 2004	10.91	11.30	10.83	11.12
1949	NASDAQ	WWD	Mon, Apr 26, 2004	10.92	10.92	10.63	10.67
1948	NASDAQ	WWD	Fri, Apr 23, 2004	10.75	10.90	10.51	10.79
1947	NASDAQ	WWD	Thu, Apr 22, 2004	10.60	10.83	10.35	10.73
1946	NASDAQ	WWD	Wed, Apr 21, 2004	10.25	10.62	10.09	10.60
1945	NASDAQ	WWD	Tue, Apr 20, 2004	10.63	10.67	10.18	10.22
1944	NASDAQ	WWD	Mon, Apr 19, 2004	10.44	10.69	10.28	10.62
1943	NASDAQ	WWD	Fri, Apr 16, 2004	10.21	10.56	10.16	10.50
1942	NASDAQ	WWD	Thu, Apr 15, 2004	10.24	10.34	9.97	10.15
1941	NASDAQ	WWD	Wed, Apr 14, 2004	10.50	10.50	10.10	10.21
1940	NASDAQ	WWD	Tue, Apr 13, 2004	10.60	10.68	10.27	10.29
1939	NASDAQ	WWD	Mon, Apr 12, 2004	10.54	10.81	10.48	10.68
1938	NASDAQ	WWD	Thu, Apr 8, 2004	10.67	10.68	10.49	10.50
1937	NASDAQ	WWD	Wed, Apr 7, 2004	10.67	10.67	10.44	10.67
1936	NASDAQ	WWD	Tue, Apr 6, 2004	10.64	10.71	10.61	10.67
1935	NASDAQ	WWD	Mon, Apr 5, 2004	10.63	10.68	10.61	10.67
1934	NASDAQ	WWD	Fri, Apr 2, 2004	10.61	10.80	10.61	10.67
1933	NASDAQ	WWD	Thu, Apr 1, 2004	10.64	10.67	10.57	10.61
1932	NASDAQ	WWD	Wed, Mar 31, 2004	10.71	10.77	10.58	10.62
1931	NASDAQ	WWD	Tue, Mar 30, 2004	10.43	10.83	10.29	10.83
1930	NASDAQ	WWD	Mon, Mar 29, 2004	10.33	10.58	10.26	10.43
1929	NASDAQ	WWD	Fri, Mar 26, 2004	10.15	10.30	10.04	10.28
1928	NASDAQ	WWD	Thu, Mar 25, 2004	10.18	10.30	10.07	10.17
1927	NASDAQ	WWD	Wed, Mar 24, 2004	9.86	10.14	9.85	10.09
1926	NASDAQ	WWD	Tue, Mar 23, 2004	9.93	10.07	9.90	9.92
1925	NASDAQ	WWD	Mon, Mar 22, 2004	10.19	10.31	9.81	10.00
1924	NASDAQ	WWD	Fri, Mar 19, 2004	10.20	10.54	10.18	10.24
1923	NASDAQ	WWD	Thu, Mar 18, 2004	10.43	10.51	10.18	10.27
1922	NASDAQ	WWD	Wed, Mar 17, 2004	10.46	10.61	10.28	10.35
1921	NASDAQ	WWD	Tue, Mar 16, 2004	10.49	10.52	10.34	10.43
1920	NASDAQ	WWD	Mon, Mar 15, 2004	10.67	10.71	10.38	10.38
1919	NASDAQ	WWD	Fri, Mar 12, 2004	10.23	10.73	10.18	10.69
1918	NASDAQ	WWD	Thu, Mar 11, 2004	10.18	10.33	10.17	10.21
1917	NASDAQ	WWD	Wed, Mar 10, 2004	10.19	10.36	10.03	10.25
1916	NASDAQ	WWD	Tue, Mar 9, 2004	10.30	10.45	10.27	10.31
1915	NASDAQ	WWD	Mon, Mar 8, 2004	10.36	10.42	10.32	10.32
1914	NASDAQ	WWD	Fri, Mar 5, 2004	10.43	10.50	10.31	10.48
1913	NASDAQ	WWD	Thu, Mar 4, 2004	10.38	10.49	10.32	10.48
1912	NASDAQ	WWD	Wed, Mar 3, 2004	10.53	10.53	10.27	10.41
1911	NASDAQ	WWD	Tue, Mar 2, 2004	10.33	10.64	10.31	10.50
1910	NASDAQ	WWD	Mon, Mar 1, 2004	10.16	10.40	10.06	10.40
1909	NASDAQ	WWD	Fri, Feb 27, 2004	9.87	10.17	9.85	10.13
1908	NASDAQ	WWD	Thu, Feb 26, 2004	9.87	9.94	9.75	9.93
1907	NASDAQ	WWD	Wed, Feb 25, 2004	9.63	9.84	9.62	9.84
1906	NASDAQ	WWD	Tue, Feb 24, 2004	9.60	9.76	9.59	9.63
1905	NASDAQ	WWD	Mon, Feb 23, 2004	9.87	9.88	9.67	9.67
1904	NASDAQ	WWD	Fri, Feb 20, 2004	9.95	9.98	9.67	9.92
1903	NASDAQ	WWD	Thu, Feb 19, 2004	9.90	9.98	9.77	9.82
1902	NASDAQ	WWD	Wed, Feb 18, 2004	9.87	9.91	9.79	9.91
1901	NASDAQ	WWD	Tue, Feb 17, 2004	9.87	9.90	9.59	9.89
1900	NASDAQ	WWD	Fri, Feb 13, 2004	9.79	9.88	9.72	9.72
1899	NASDAQ	WWD	Thu, Feb 12, 2004	9.83	9.91	9.80	9.86
1898	NASDAQ	WWD	Wed, Feb 11, 2004	9.92	9.92	9.81	9.85
1897	NASDAQ	WWD	Tue, Feb 10, 2004	9.88	9.94	9.81	9.94
1896	NASDAQ	WWD	Mon, Feb 9, 2004	9.84	9.93	9.79	9.83
1895	NASDAQ	WWD	Fri, Feb 6, 2004	9.78	9.93	9.78	9.93
1894	NASDAQ	WWD	Thu, Feb 5, 2004	9.75	9.90	9.75	9.90
1893	NASDAQ	WWD	Wed, Feb 4, 2004	9.78	9.84	9.70	9.71
1892	NASDAQ	WWD	Tue, Feb 3, 2004	9.75	9.84	9.66	9.83
1891	NASDAQ	WWD	Mon, Feb 2, 2004	9.70	9.84	9.68	9.68
1890	NASDAQ	WWD	Fri, Jan 30, 2004	9.84	9.85	9.74	9.82
1889	NASDAQ	WWD	Thu, Jan 29, 2004	9.90	9.90	9.77	9.85
1888	NASDAQ	WWD	Wed, Jan 28, 2004	10.00	10.08	9.58	9.83
1887	NASDAQ	WWD	Tue, Jan 27, 2004	9.28	10.08	9.18	10.00
1886	NASDAQ	WWD	Mon, Jan 26, 2004	9.21	9.30	9.18	9.21
1885	NASDAQ	WWD	Fri, Jan 23, 2004	9.14	9.32	9.08	9.32
1884	NASDAQ	WWD	Thu, Jan 22, 2004	9.33	9.34	9.10	9.17
1883	NASDAQ	WWD	Wed, Jan 21, 2004	9.25	9.34	9.21	9.21
1882	NASDAQ	WWD	Tue, Jan 20, 2004	9.04	9.48	9.04	9.34
1881	NASDAQ	WWD	Fri, Jan 16, 2004	9.42	9.57	9.11	9.15
1880	NASDAQ	WWD	Thu, Jan 15, 2004	9.50	9.51	9.31	9.35
1879	NASDAQ	WWD	Wed, Jan 14, 2004	9.48	9.57	9.33	9.57
1878	NASDAQ	WWD	Tue, Jan 13, 2004	9.25	9.50	9.25	9.50
1877	NASDAQ	WWD	Mon, Jan 12, 2004	9.40	9.40	9.14	9.29
1876	NASDAQ	WWD	Fri, Jan 9, 2004	9.43	9.59	9.26	9.27
1875	NASDAQ	WWD	Thu, Jan 8, 2004	9.46	9.58	9.23	9.53
1874	NASDAQ	WWD	Wed, Jan 7, 2004	9.42	9.43	9.25	9.38
1873	NASDAQ	WWD	Tue, Jan 6, 2004	9.57	9.57	9.34	9.34
1872	NASDAQ	WWD	Mon, Jan 5, 2004	9.36	9.56	9.22	9.51
1871	NASDAQ	WWD	Fri, Jan 2, 2004	9.44	9.46	9.25	9.29
1870	NASDAQ	WWD	Wed, Dec 31, 2003	9.51	9.55	9.43	9.47
1869	NASDAQ	WWD	Tue, Dec 30, 2003	9.46	9.61	9.29	9.48
1868	NASDAQ	WWD	Mon, Dec 29, 2003	9.34	9.56	9.21	9.55
1867	NASDAQ	WWD	Fri, Dec 26, 2003	9.20	9.35	9.05	9.33
1866	NASDAQ	WWD	Wed, Dec 24, 2003	9.35	9.42	9.14	9.27
1865	NASDAQ	WWD	Tue, Dec 23, 2003	9.15	9.33	9.00	9.33
1864	NASDAQ	WWD	Mon, Dec 22, 2003	8.92	9.08	8.92	9.07
1863	NASDAQ	WWD	Fri, Dec 19, 2003	9.22	9.22	8.97	9.06
1862	NASDAQ	WWD	Thu, Dec 18, 2003	9.06	9.15	8.99	9.15
1861	NASDAQ	WWD	Wed, Dec 17, 2003	9.08	9.14	8.98	9.14
1860	NASDAQ	WWD	Tue, Dec 16, 2003	9.01	9.11	8.97	9.07
1859	NASDAQ	WWD	Mon, Dec 15, 2003	9.27	9.33	8.99	9.02
1858	NASDAQ	WWD	Fri, Dec 12, 2003	9.13	9.22	9.04	9.14
1857	NASDAQ	WWD	Thu, Dec 11, 2003	8.92	9.19	8.87	9.19
1856	NASDAQ	WWD	Wed, Dec 10, 2003	9.02	9.02	8.88	8.99
1855	NASDAQ	WWD	Tue, Dec 9, 2003	9.08	9.11	8.96	9.01
1854	NASDAQ	WWD	Mon, Dec 8, 2003	9.13	9.16	8.95	9.08
1853	NASDAQ	WWD	Fri, Dec 5, 2003	8.98	9.06	8.94	9.03
1852	NASDAQ	WWD	Thu, Dec 4, 2003	9.07	9.18	8.90	9.00
1851	NASDAQ	WWD	Wed, Dec 3, 2003	8.73	9.18	8.67	9.12
1850	NASDAQ	WWD	Tue, Dec 2, 2003	8.48	8.70	8.48	8.65
1849	NASDAQ	WWD	Mon, Dec 1, 2003	8.45	8.65	8.44	8.65
1848	NASDAQ	WWD	Fri, Nov 28, 2003	8.34	8.37	8.31	8.31
1847	NASDAQ	WWD	Wed, Nov 26, 2003	8.44	8.44	8.30	8.34
1846	NASDAQ	WWD	Tue, Nov 25, 2003	8.16	8.47	7.99	8.40
1845	NASDAQ	WWD	Mon, Nov 24, 2003	7.90	8.12	7.79	8.06
1844	NASDAQ	WWD	Fri, Nov 21, 2003	7.74	7.87	7.74	7.86
1843	NASDAQ	WWD	Thu, Nov 20, 2003	7.46	7.74	7.46	7.74
1842	NASDAQ	WWD	Wed, Nov 19, 2003	7.46	7.57	7.41	7.54
1841	NASDAQ	WWD	Tue, Nov 18, 2003	7.54	7.67	7.46	7.48
1840	NASDAQ	WWD	Mon, Nov 17, 2003	7.67	7.67	7.42	7.55
1839	NASDAQ	WWD	Fri, Nov 14, 2003	7.67	7.80	7.65	7.71
1838	NASDAQ	WWD	Thu, Nov 13, 2003	7.58	7.76	7.51	7.73
1837	NASDAQ	WWD	Wed, Nov 12, 2003	7.58	7.65	7.51	7.65
1836	NASDAQ	WWD	Tue, Nov 11, 2003	7.56	7.60	7.43	7.58
1835	NASDAQ	WWD	Mon, Nov 10, 2003	7.96	7.99	7.58	7.58
1834	NASDAQ	WWD	Fri, Nov 7, 2003	8.14	8.17	7.97	8.01
1833	NASDAQ	WWD	Thu, Nov 6, 2003	8.26	8.26	8.09	8.09
1832	NASDAQ	WWD	Wed, Nov 5, 2003	8.15	8.26	8.12	8.23
1831	NASDAQ	WWD	Tue, Nov 4, 2003	8.17	8.48	8.10	8.27
1830	NASDAQ	WWD	Mon, Nov 3, 2003	7.70	8.16	7.59	8.16
1829	NASDAQ	WWD	Fri, Oct 31, 2003	7.48	7.73	7.41	7.61
1828	NASDAQ	WWD	Thu, Oct 30, 2003	7.32	7.48	7.32	7.41
1827	NASDAQ	WWD	Wed, Oct 29, 2003	7.23	7.41	7.17	7.40
1826	NASDAQ	WWD	Tue, Oct 28, 2003	7.20	7.25	7.17	7.22
1825	NASDAQ	WWD	Mon, Oct 27, 2003	7.35	7.39	7.18	7.20
1824	NASDAQ	WWD	Fri, Oct 24, 2003	7.36	7.39	7.28	7.35
1823	NASDAQ	WWD	Thu, Oct 23, 2003	7.35	7.45	7.33	7.37
1822	NASDAQ	WWD	Wed, Oct 22, 2003	7.41	7.43	7.36	7.39
1821	NASDAQ	WWD	Tue, Oct 21, 2003	7.42	7.55	7.42	7.52
1820	NASDAQ	WWD	Mon, Oct 20, 2003	7.42	7.47	7.32	7.43
1819	NASDAQ	WWD	Fri, Oct 17, 2003	7.63	7.63	7.45	7.46
1818	NASDAQ	WWD	Thu, Oct 16, 2003	7.54	7.63	7.51	7.56
1817	NASDAQ	WWD	Wed, Oct 15, 2003	7.59	7.64	7.53	7.60
1816	NASDAQ	WWD	Tue, Oct 14, 2003	7.39	7.67	7.39	7.66
1815	NASDAQ	WWD	Mon, Oct 13, 2003	7.53	7.53	7.43	7.45
1814	NASDAQ	WWD	Fri, Oct 10, 2003	7.60	7.65	7.48	7.53
1813	NASDAQ	WWD	Thu, Oct 9, 2003	7.66	7.81	7.52	7.56
1812	NASDAQ	WWD	Wed, Oct 8, 2003	7.61	7.66	7.61	7.62
1811	NASDAQ	WWD	Tue, Oct 7, 2003	7.72	7.75	7.67	7.75
1810	NASDAQ	WWD	Mon, Oct 6, 2003	7.57	7.75	7.52	7.72
1809	NASDAQ	WWD	Fri, Oct 3, 2003	7.45	7.66	7.45	7.66
1808	NASDAQ	WWD	Thu, Oct 2, 2003	7.73	7.74	7.55	7.56
1807	NASDAQ	WWD	Wed, Oct 1, 2003	7.31	7.73	7.20	7.73
1806	NASDAQ	WWD	Tue, Sep 30, 2003	7.47	7.50	7.17	7.23
1805	NASDAQ	WWD	Mon, Sep 29, 2003	7.40	7.46	7.28	7.42
1804	NASDAQ	WWD	Fri, Sep 26, 2003	7.42	7.45	7.33	7.40
1803	NASDAQ	WWD	Thu, Sep 25, 2003	7.58	7.59	7.37	7.42
1802	NASDAQ	WWD	Wed, Sep 24, 2003	7.42	7.50	7.39	7.42
1801	NASDAQ	WWD	Tue, Sep 23, 2003	7.32	7.42	7.22	7.39
1800	NASDAQ	WWD	Mon, Sep 22, 2003	7.62	7.62	7.34	7.35
1799	NASDAQ	WWD	Fri, Sep 19, 2003	7.81	7.81	7.64	7.64
1798	NASDAQ	WWD	Thu, Sep 18, 2003	7.93	7.93	7.82	7.82
1797	NASDAQ	WWD	Wed, Sep 17, 2003	7.87	7.93	7.87	7.93
1796	NASDAQ	WWD	Tue, Sep 16, 2003	7.79	7.93	7.73	7.92
1795	NASDAQ	WWD	Mon, Sep 15, 2003	7.74	7.85	7.67	7.78
1794	NASDAQ	WWD	Fri, Sep 12, 2003	8.00	8.00	7.67	7.75
1793	NASDAQ	WWD	Thu, Sep 11, 2003	7.79	8.00	7.76	8.00
1792	NASDAQ	WWD	Wed, Sep 10, 2003	8.20	8.20	7.80	7.80
1791	NASDAQ	WWD	Tue, Sep 9, 2003	8.29	8.29	8.18	8.20
1790	NASDAQ	WWD	Mon, Sep 8, 2003	8.22	8.33	8.22	8.26
1789	NASDAQ	WWD	Fri, Sep 5, 2003	8.32	8.36	8.17	8.19
1788	NASDAQ	WWD	Thu, Sep 4, 2003	8.22	8.36	8.22	8.32
1787	NASDAQ	WWD	Wed, Sep 3, 2003	8.21	8.38	8.21	8.26
1786	NASDAQ	WWD	Tue, Sep 2, 2003	8.18	8.33	8.13	8.33
1785	NASDAQ	WWD	Fri, Aug 29, 2003	8.09	8.19	8.00	8.14
1784	NASDAQ	WWD	Thu, Aug 28, 2003	8.02	8.17	7.94	8.11
1783	NASDAQ	WWD	Wed, Aug 27, 2003	8.02	8.02	7.94	7.99
1782	NASDAQ	WWD	Tue, Aug 26, 2003	7.66	8.02	7.54	8.02
1781	NASDAQ	WWD	Mon, Aug 25, 2003	7.60	7.66	7.56	7.62
1780	NASDAQ	WWD	Fri, Aug 22, 2003	7.90	7.90	7.61	7.62
1779	NASDAQ	WWD	Thu, Aug 21, 2003	7.76	7.84	7.72	7.81
1778	NASDAQ	WWD	Wed, Aug 20, 2003	7.57	7.91	7.57	7.79
1777	NASDAQ	WWD	Tue, Aug 19, 2003	7.40	7.67	7.34	7.67
1776	NASDAQ	WWD	Mon, Aug 18, 2003	7.10	7.50	7.05	7.34
1775	NASDAQ	WWD	Fri, Aug 15, 2003	6.88	7.33	6.88	7.27
1774	NASDAQ	WWD	Thu, Aug 14, 2003	6.88	6.92	6.86	6.88
1773	NASDAQ	WWD	Wed, Aug 13, 2003	6.88	6.90	6.85	6.90
1772	NASDAQ	WWD	Tue, Aug 12, 2003	6.76	6.92	6.76	6.90
1771	NASDAQ	WWD	Mon, Aug 11, 2003	6.84	6.86	6.79	6.86
1770	NASDAQ	WWD	Fri, Aug 8, 2003	6.77	6.88	6.76	6.76
1769	NASDAQ	WWD	Thu, Aug 7, 2003	6.74	6.85	6.74	6.77
1768	NASDAQ	WWD	Wed, Aug 6, 2003	6.87	6.91	6.72	6.81
1767	NASDAQ	WWD	Tue, Aug 5, 2003	6.79	6.90	6.79	6.80
1766	NASDAQ	WWD	Mon, Aug 4, 2003	6.77	6.90	6.75	6.85
1765	NASDAQ	WWD	Fri, Aug 1, 2003	6.92	6.98	6.70	6.83
1764	NASDAQ	WWD	Thu, Jul 31, 2003	7.09	7.32	6.92	6.98
1763	NASDAQ	WWD	Wed, Jul 30, 2003	7.05	7.17	6.92	7.12
1762	NASDAQ	WWD	Tue, Jul 29, 2003	7.01	7.08	6.92	7.07
1761	NASDAQ	WWD	Mon, Jul 28, 2003	6.92	7.03	6.92	6.93
1760	NASDAQ	WWD	Fri, Jul 25, 2003	6.87	6.99	6.83	6.99
1759	NASDAQ	WWD	Thu, Jul 24, 2003	6.75	6.92	6.75	6.87
1758	NASDAQ	WWD	Wed, Jul 23, 2003	6.96	6.96	6.72	6.85
1757	NASDAQ	WWD	Tue, Jul 22, 2003	7.47	7.52	6.86	6.99
1756	NASDAQ	WWD	Mon, Jul 21, 2003	7.51	7.60	7.51	7.53
1755	NASDAQ	WWD	Fri, Jul 18, 2003	7.32	7.57	7.28	7.56
1754	NASDAQ	WWD	Thu, Jul 17, 2003	7.37	7.40	7.22	7.29
1753	NASDAQ	WWD	Wed, Jul 16, 2003	7.44	7.46	7.37	7.39
1752	NASDAQ	WWD	Tue, Jul 15, 2003	7.44	7.44	7.39	7.43
1751	NASDAQ	WWD	Mon, Jul 14, 2003	7.45	7.45	7.33	7.43
1750	NASDAQ	WWD	Fri, Jul 11, 2003	7.33	7.52	7.30	7.36
1749	NASDAQ	WWD	Thu, Jul 10, 2003	7.39	7.39	7.31	7.32
1748	NASDAQ	WWD	Wed, Jul 9, 2003	7.35	7.42	7.34	7.38
1747	NASDAQ	WWD	Tue, Jul 8, 2003	7.34	7.35	7.32	7.35
1746	NASDAQ	WWD	Mon, Jul 7, 2003	7.27	7.42	7.17	7.34
1745	NASDAQ	WWD	Thu, Jul 3, 2003	7.33	7.46	7.25	7.35
1744	NASDAQ	WWD	Wed, Jul 2, 2003	7.21	7.32	7.17	7.30
1743	NASDAQ	WWD	Tue, Jul 1, 2003	7.13	7.25	7.13	7.21
1742	NASDAQ	WWD	Mon, Jun 30, 2003	7.23	7.30	7.02	7.17
1741	NASDAQ	WWD	Fri, Jun 27, 2003	7.18	7.28	7.16	7.16
1740	NASDAQ	WWD	Thu, Jun 26, 2003	7.20	7.22	7.12	7.18
1739	NASDAQ	WWD	Wed, Jun 25, 2003	7.21	7.25	7.15	7.17
1738	NASDAQ	WWD	Tue, Jun 24, 2003	7.14	7.41	7.14	7.24
1737	NASDAQ	WWD	Mon, Jun 23, 2003	7.15	7.21	7.15	7.17
1736	NASDAQ	WWD	Fri, Jun 20, 2003	7.20	7.27	7.17	7.26
1735	NASDAQ	WWD	Thu, Jun 19, 2003	7.25	7.25	7.17	7.20
1734	NASDAQ	WWD	Wed, Jun 18, 2003	7.21	7.35	7.19	7.23
1733	NASDAQ	WWD	Tue, Jun 17, 2003	7.23	7.23	7.10	7.21
1732	NASDAQ	WWD	Mon, Jun 16, 2003	6.89	7.21	6.86	7.20
1731	NASDAQ	WWD	Fri, Jun 13, 2003	6.94	7.02	6.88	6.89
1730	NASDAQ	WWD	Thu, Jun 12, 2003	6.78	7.06	6.78	6.89
1729	NASDAQ	WWD	Wed, Jun 11, 2003	6.67	6.77	6.66	6.76
1728	NASDAQ	WWD	Tue, Jun 10, 2003	6.53	6.70	6.51	6.67
1727	NASDAQ	WWD	Mon, Jun 9, 2003	6.64	6.64	6.51	6.51
1726	NASDAQ	WWD	Fri, Jun 6, 2003	6.49	6.70	6.45	6.57
1725	NASDAQ	WWD	Thu, Jun 5, 2003	6.36	6.67	6.27	6.64
1724	NASDAQ	WWD	Wed, Jun 4, 2003	6.27	6.40	6.25	6.31
1723	NASDAQ	WWD	Tue, Jun 3, 2003	6.38	6.40	6.15	6.28
1722	NASDAQ	WWD	Mon, Jun 2, 2003	6.44	6.44	6.29	6.40
1721	NASDAQ	WWD	Fri, May 30, 2003	6.43	6.47	6.35	6.40
1720	NASDAQ	WWD	Thu, May 29, 2003	6.50	6.54	6.32	6.35
1719	NASDAQ	WWD	Wed, May 28, 2003	6.48	6.50	6.43	6.47
1718	NASDAQ	WWD	Tue, May 27, 2003	6.40	6.48	6.31	6.41
1717	NASDAQ	WWD	Fri, May 23, 2003	6.40	6.41	6.33	6.37
1716	NASDAQ	WWD	Thu, May 22, 2003	6.33	6.42	6.29	6.40
1715	NASDAQ	WWD	Wed, May 21, 2003	6.31	6.39	6.24	6.39
1714	NASDAQ	WWD	Tue, May 20, 2003	6.31	6.51	6.29	6.37
1713	NASDAQ	WWD	Mon, May 19, 2003	6.36	6.37	6.22	6.29
1712	NASDAQ	WWD	Fri, May 16, 2003	6.71	6.80	6.34	6.35
1711	NASDAQ	WWD	Thu, May 15, 2003	6.59	6.77	6.59	6.77
1710	NASDAQ	WWD	Wed, May 14, 2003	6.74	6.80	6.69	6.75
1709	NASDAQ	WWD	Tue, May 13, 2003	6.55	6.80	6.44	6.76
1708	NASDAQ	WWD	Mon, May 12, 2003	6.49	6.54	6.45	6.54
1707	NASDAQ	WWD	Fri, May 9, 2003	6.36	6.50	6.33	6.49
1706	NASDAQ	WWD	Thu, May 8, 2003	6.35	6.40	6.30	6.33
1705	NASDAQ	WWD	Wed, May 7, 2003	6.39	6.42	6.32	6.37
1704	NASDAQ	WWD	Tue, May 6, 2003	6.27	6.46	6.27	6.40
1703	NASDAQ	WWD	Mon, May 5, 2003	6.35	6.35	6.24	6.29
1702	NASDAQ	WWD	Fri, May 2, 2003	6.16	6.38	6.15	6.32
1701	NASDAQ	WWD	Thu, May 1, 2003	6.16	6.16	6.08	6.13
1700	NASDAQ	WWD	Wed, Apr 30, 2003	6.05	6.18	6.04	6.17
1699	NASDAQ	WWD	Tue, Apr 29, 2003	6.07	6.09	6.03	6.05
1698	NASDAQ	WWD	Mon, Apr 28, 2003	5.97	6.15	5.96	6.12
1697	NASDAQ	WWD	Fri, Apr 25, 2003	5.95	6.00	5.91	5.97
1696	NASDAQ	WWD	Thu, Apr 24, 2003	5.94	6.00	5.94	6.00
1695	NASDAQ	WWD	Wed, Apr 23, 2003	5.97	5.99	5.94	5.95
1694	NASDAQ	WWD	Tue, Apr 22, 2003	5.78	6.04	5.72	5.97
1693	NASDAQ	WWD	Mon, Apr 21, 2003	6.24	6.28	6.24	6.26
1692	NASDAQ	WWD	Thu, Apr 17, 2003	6.27	6.27	6.22	6.26
1691	NASDAQ	WWD	Wed, Apr 16, 2003	6.13	6.28	6.13	6.26
1690	NASDAQ	WWD	Tue, Apr 15, 2003	6.22	6.25	6.02	6.19
1689	NASDAQ	WWD	Mon, Apr 14, 2003	6.28	6.28	6.11	6.23
1688	NASDAQ	WWD	Fri, Apr 11, 2003	6.46	6.48	6.17	6.25
1687	NASDAQ	WWD	Thu, Apr 10, 2003	6.48	6.48	6.21	6.45
1686	NASDAQ	WWD	Wed, Apr 9, 2003	6.36	6.48	6.21	6.31
1685	NASDAQ	WWD	Tue, Apr 8, 2003	6.38	6.45	6.36	6.39
1684	NASDAQ	WWD	Mon, Apr 7, 2003	6.01	6.58	6.01	6.42
1683	NASDAQ	WWD	Fri, Apr 4, 2003	6.02	6.14	5.97	6.10
1682	NASDAQ	WWD	Thu, Apr 3, 2003	5.95	6.06	5.95	5.98
1681	NASDAQ	WWD	Wed, Apr 2, 2003	5.88	5.98	5.77	5.96
1680	NASDAQ	WWD	Tue, Apr 1, 2003	5.81	5.95	5.67	5.87
1679	NASDAQ	WWD	Mon, Mar 31, 2003	5.77	5.86	5.64	5.81
1678	NASDAQ	WWD	Fri, Mar 28, 2003	5.84	5.84	5.77	5.79
1677	NASDAQ	WWD	Thu, Mar 27, 2003	5.85	5.90	5.78	5.85
1676	NASDAQ	WWD	Wed, Mar 26, 2003	5.98	6.05	5.83	5.85
1675	NASDAQ	WWD	Tue, Mar 25, 2003	5.90	5.97	5.84	5.97
1674	NASDAQ	WWD	Mon, Mar 24, 2003	6.18	6.18	5.84	5.92
1673	NASDAQ	WWD	Fri, Mar 21, 2003	5.88	6.13	5.85	6.04
1672	NASDAQ	WWD	Thu, Mar 20, 2003	6.00	6.05	5.87	6.02
1671	NASDAQ	WWD	Wed, Mar 19, 2003	6.22	6.23	5.91	6.00
1670	NASDAQ	WWD	Tue, Mar 18, 2003	6.03	6.20	6.03	6.20
1669	NASDAQ	WWD	Mon, Mar 17, 2003	5.81	6.06	5.76	6.02
1668	NASDAQ	WWD	Fri, Mar 14, 2003	5.79	5.87	5.75	5.86
1667	NASDAQ	WWD	Thu, Mar 13, 2003	5.58	5.84	5.54	5.76
1666	NASDAQ	WWD	Wed, Mar 12, 2003	5.59	5.62	5.47	5.55
1665	NASDAQ	WWD	Tue, Mar 11, 2003	5.68	5.74	5.59	5.62
1664	NASDAQ	WWD	Mon, Mar 10, 2003	5.68	5.80	5.65	5.65
1663	NASDAQ	WWD	Fri, Mar 7, 2003	5.67	5.78	5.67	5.69
1662	NASDAQ	WWD	Thu, Mar 6, 2003	5.61	5.85	5.61	5.75
1661	NASDAQ	WWD	Wed, Mar 5, 2003	5.80	5.85	5.70	5.77
1660	NASDAQ	WWD	Tue, Mar 4, 2003	5.94	6.07	5.69	5.72
1659	NASDAQ	WWD	Mon, Mar 3, 2003	5.90	6.01	5.88	6.00
1658	NASDAQ	WWD	Fri, Feb 28, 2003	5.80	5.92	5.80	5.90
1657	NASDAQ	WWD	Thu, Feb 27, 2003	5.68	6.00	5.68	5.85
1656	NASDAQ	WWD	Wed, Feb 26, 2003	5.99	5.99	5.82	5.82
1655	NASDAQ	WWD	Tue, Feb 25, 2003	5.77	5.94	5.71	5.88
1654	NASDAQ	WWD	Mon, Feb 24, 2003	5.87	5.90	5.74	5.83
1653	NASDAQ	WWD	Fri, Feb 21, 2003	5.69	6.01	5.59	5.89
1652	NASDAQ	WWD	Thu, Feb 20, 2003	5.85	5.90	5.67	5.67
1651	NASDAQ	WWD	Wed, Feb 19, 2003	5.98	6.02	5.83	5.88
1650	NASDAQ	WWD	Tue, Feb 18, 2003	5.93	6.00	5.80	5.96
1649	NASDAQ	WWD	Fri, Feb 14, 2003	5.89	5.99	5.78	5.84
1648	NASDAQ	WWD	Thu, Feb 13, 2003	5.75	5.89	5.68	5.84
1647	NASDAQ	WWD	Wed, Feb 12, 2003	6.00	6.00	5.75	5.81
1646	NASDAQ	WWD	Tue, Feb 11, 2003	5.97	6.05	5.92	5.92
1645	NASDAQ	WWD	Mon, Feb 10, 2003	5.75	5.92	5.75	5.87
1644	NASDAQ	WWD	Fri, Feb 7, 2003	5.99	5.99	5.63	5.85
1643	NASDAQ	WWD	Thu, Feb 6, 2003	5.94	5.99	5.89	5.92
1642	NASDAQ	WWD	Wed, Feb 5, 2003	5.87	6.06	5.84	5.92
1641	NASDAQ	WWD	Tue, Feb 4, 2003	5.98	5.98	5.79	5.87
1640	NASDAQ	WWD	Mon, Feb 3, 2003	6.17	6.29	6.00	6.00
1639	NASDAQ	WWD	Fri, Jan 31, 2003	6.31	6.31	6.14	6.16
1638	NASDAQ	WWD	Thu, Jan 30, 2003	6.30	6.30	6.09	6.19
1637	NASDAQ	WWD	Wed, Jan 29, 2003	6.05	6.25	5.84	6.18
1636	NASDAQ	WWD	Tue, Jan 28, 2003	6.14	6.14	5.84	5.90
1635	NASDAQ	WWD	Mon, Jan 27, 2003	6.22	6.26	6.09	6.09
1634	NASDAQ	WWD	Fri, Jan 24, 2003	6.40	6.40	6.27	6.31
1633	NASDAQ	WWD	Thu, Jan 23, 2003	6.15	6.45	6.13	6.44
1632	NASDAQ	WWD	Wed, Jan 22, 2003	6.00	6.21	5.81	6.15
1631	NASDAQ	WWD	Tue, Jan 21, 2003	6.16	6.23	5.77	5.80
1630	NASDAQ	WWD	Fri, Jan 17, 2003	6.94	6.94	6.59	6.59
1629	NASDAQ	WWD	Thu, Jan 16, 2003	6.89	7.01	6.89	6.91
1628	NASDAQ	WWD	Wed, Jan 15, 2003	7.02	7.02	6.85	6.98
1627	NASDAQ	WWD	Tue, Jan 14, 2003	6.90	7.00	6.81	6.93
1626	NASDAQ	WWD	Mon, Jan 13, 2003	7.02	7.02	6.75	7.00
1625	NASDAQ	WWD	Fri, Jan 10, 2003	7.12	7.27	6.89	6.89
1624	NASDAQ	WWD	Thu, Jan 9, 2003	6.90	7.24	6.87	7.11
1623	NASDAQ	WWD	Wed, Jan 8, 2003	6.93	7.14	6.87	7.07
1622	NASDAQ	WWD	Tue, Jan 7, 2003	7.30	7.30	6.93	7.02
1621	NASDAQ	WWD	Mon, Jan 6, 2003	7.28	7.38	7.20	7.28
1620	NASDAQ	WWD	Fri, Jan 3, 2003	7.42	7.45	7.30	7.35
1619	NASDAQ	WWD	Thu, Jan 2, 2003	7.25	7.41	7.19	7.33
1618	NASDAQ	WWD	Tue, Dec 31, 2002	6.82	7.38	6.82	7.25
1617	NASDAQ	WWD	Mon, Dec 30, 2002	7.03	7.12	6.73	6.81
1616	NASDAQ	WWD	Fri, Dec 27, 2002	7.13	7.13	7.03	7.12
1615	NASDAQ	WWD	Thu, Dec 26, 2002	7.10	7.13	7.06	7.10
1614	NASDAQ	WWD	Tue, Dec 24, 2002	7.16	7.16	7.03	7.06
1613	NASDAQ	WWD	Mon, Dec 23, 2002	7.41	7.46	7.12	7.17
1612	NASDAQ	WWD	Fri, Dec 20, 2002	7.30	7.38	7.24	7.33
1611	NASDAQ	WWD	Thu, Dec 19, 2002	7.27	7.33	7.18	7.22
1610	NASDAQ	WWD	Wed, Dec 18, 2002	7.49	7.49	7.20	7.23
1609	NASDAQ	WWD	Tue, Dec 17, 2002	7.61	7.65	7.51	7.55
1608	NASDAQ	WWD	Mon, Dec 16, 2002	7.48	7.62	7.48	7.55
1607	NASDAQ	WWD	Fri, Dec 13, 2002	7.52	7.57	7.37	7.51
1606	NASDAQ	WWD	Thu, Dec 12, 2002	7.45	7.59	7.45	7.53
1605	NASDAQ	WWD	Wed, Dec 11, 2002	7.45	7.61	7.40	7.46
1604	NASDAQ	WWD	Tue, Dec 10, 2002	7.35	7.47	7.24	7.46
1603	NASDAQ	WWD	Mon, Dec 9, 2002	7.26	7.35	7.19	7.27
1602	NASDAQ	WWD	Fri, Dec 6, 2002	7.25	7.39	7.17	7.26
1601	NASDAQ	WWD	Thu, Dec 5, 2002	7.35	7.47	7.26	7.29
1600	NASDAQ	WWD	Wed, Dec 4, 2002	7.43	7.61	7.34	7.47
1599	NASDAQ	WWD	Tue, Dec 3, 2002	7.16	7.59	7.16	7.51
1598	NASDAQ	WWD	Mon, Dec 2, 2002	7.13	7.41	7.11	7.40
1597	NASDAQ	WWD	Fri, Nov 29, 2002	7.34	7.34	7.09	7.11
1596	NASDAQ	WWD	Wed, Nov 27, 2002	7.11	7.31	7.01	7.19
1595	NASDAQ	WWD	Tue, Nov 26, 2002	7.30	7.30	6.93	7.04
1594	NASDAQ	WWD	Mon, Nov 25, 2002	7.17	7.40	7.17	7.27
1593	NASDAQ	WWD	Fri, Nov 22, 2002	6.78	7.17	6.75	7.12
1592	NASDAQ	WWD	Thu, Nov 21, 2002	6.75	7.00	6.75	6.80
1591	NASDAQ	WWD	Wed, Nov 20, 2002	6.85	6.89	6.78	6.79
1590	NASDAQ	WWD	Tue, Nov 19, 2002	6.71	7.11	6.71	6.84
1589	NASDAQ	WWD	Mon, Nov 18, 2002	6.84	6.84	6.72	6.75
1588	NASDAQ	WWD	Fri, Nov 15, 2002	6.73	6.97	6.73	6.80
1587	NASDAQ	WWD	Thu, Nov 14, 2002	6.53	6.98	6.39	6.83
1586	NASDAQ	WWD	Wed, Nov 13, 2002	6.20	6.49	6.19	6.45
1585	NASDAQ	WWD	Tue, Nov 12, 2002	6.29	6.40	5.93	6.23
1584	NASDAQ	WWD	Mon, Nov 11, 2002	6.67	6.67	6.36	6.44
1583	NASDAQ	WWD	Fri, Nov 8, 2002	6.74	6.98	6.67	6.77
1582	NASDAQ	WWD	Thu, Nov 7, 2002	6.90	6.96	6.68	6.78
1581	NASDAQ	WWD	Wed, Nov 6, 2002	6.90	7.20	6.78	6.92
1580	NASDAQ	WWD	Tue, Nov 5, 2002	6.83	6.88	6.67	6.67
1579	NASDAQ	WWD	Mon, Nov 4, 2002	6.67	7.08	6.50	6.90
1578	NASDAQ	WWD	Fri, Nov 1, 2002	6.48	6.65	6.34	6.65
1577	NASDAQ	WWD	Thu, Oct 31, 2002	6.13	6.49	6.13	6.34
1576	NASDAQ	WWD	Wed, Oct 30, 2002	6.09	6.16	6.02	6.15
1575	NASDAQ	WWD	Tue, Oct 29, 2002	5.99	6.12	5.88	6.11
1574	NASDAQ	WWD	Mon, Oct 28, 2002	6.12	6.13	5.83	6.01
1573	NASDAQ	WWD	Fri, Oct 25, 2002	6.09	6.13	6.03	6.09
1572	NASDAQ	WWD	Thu, Oct 24, 2002	6.10	6.17	6.04	6.10
1571	NASDAQ	WWD	Wed, Oct 23, 2002	6.09	6.17	6.04	6.10
1570	NASDAQ	WWD	Tue, Oct 22, 2002	6.23	6.29	6.09	6.14
1569	NASDAQ	WWD	Mon, Oct 21, 2002	6.33	6.42	6.10	6.23
1568	NASDAQ	WWD	Fri, Oct 18, 2002	6.50	6.54	6.34	6.35
1567	NASDAQ	WWD	Thu, Oct 17, 2002	6.41	6.58	6.39	6.47
1566	NASDAQ	WWD	Wed, Oct 16, 2002	6.82	6.82	6.40	6.41
1565	NASDAQ	WWD	Tue, Oct 15, 2002	6.90	7.00	6.75	6.81
1564	NASDAQ	WWD	Mon, Oct 14, 2002	6.98	6.98	6.83	6.83
1563	NASDAQ	WWD	Fri, Oct 11, 2002	7.18	7.46	6.99	7.00
1562	NASDAQ	WWD	Thu, Oct 10, 2002	7.57	7.57	7.13	7.30
1561	NASDAQ	WWD	Wed, Oct 9, 2002	7.67	7.75	7.53	7.55
1560	NASDAQ	WWD	Tue, Oct 8, 2002	7.98	7.98	7.75	7.86
1559	NASDAQ	WWD	Mon, Oct 7, 2002	7.93	8.08	7.89	7.95
1558	NASDAQ	WWD	Fri, Oct 4, 2002	8.19	8.19	7.96	8.00
1557	NASDAQ	WWD	Thu, Oct 3, 2002	8.11	8.22	7.93	7.93
1556	NASDAQ	WWD	Wed, Oct 2, 2002	7.92	8.24	7.92	8.17
1555	NASDAQ	WWD	Tue, Oct 1, 2002	8.06	8.12	7.79	8.12
1554	NASDAQ	WWD	Mon, Sep 30, 2002	7.73	7.97	7.67	7.90
1553	NASDAQ	WWD	Fri, Sep 27, 2002	7.87	8.00	7.75	7.75
1552	NASDAQ	WWD	Thu, Sep 26, 2002	7.85	8.05	7.77	7.95
1551	NASDAQ	WWD	Wed, Sep 25, 2002	7.50	7.83	7.48	7.81
1550	NASDAQ	WWD	Tue, Sep 24, 2002	7.66	7.66	7.48	7.54
1549	NASDAQ	WWD	Mon, Sep 23, 2002	7.63	7.67	7.52	7.66
1548	NASDAQ	WWD	Fri, Sep 20, 2002	7.65	7.67	7.56	7.63
1547	NASDAQ	WWD	Thu, Sep 19, 2002	7.87	7.97	7.67	7.67
1546	NASDAQ	WWD	Wed, Sep 18, 2002	8.08	8.08	7.85	7.90
1545	NASDAQ	WWD	Tue, Sep 17, 2002	8.02	8.11	7.93	7.93
1544	NASDAQ	WWD	Mon, Sep 16, 2002	8.09	8.09	7.93	7.98
1543	NASDAQ	WWD	Fri, Sep 13, 2002	8.09	8.17	7.92	8.14
1542	NASDAQ	WWD	Thu, Sep 12, 2002	8.13	8.23	8.06	8.18
1541	NASDAQ	WWD	Wed, Sep 11, 2002	8.12	8.37	8.09	8.10
1540	NASDAQ	WWD	Tue, Sep 10, 2002	8.17	8.33	8.12	8.26
1539	NASDAQ	WWD	Mon, Sep 9, 2002	7.97	8.14	7.97	8.07
1538	NASDAQ	WWD	Fri, Sep 6, 2002	8.10	8.21	8.03	8.14
1537	NASDAQ	WWD	Thu, Sep 5, 2002	8.12	8.12	8.06	8.12
1536	NASDAQ	WWD	Wed, Sep 4, 2002	8.03	8.09	7.92	8.08
1535	NASDAQ	WWD	Tue, Sep 3, 2002	8.06	8.08	7.91	8.00
1534	NASDAQ	WWD	Fri, Aug 30, 2002	8.12	8.17	7.94	8.00
1533	NASDAQ	WWD	Thu, Aug 29, 2002	7.91	8.21	7.91	7.95
1532	NASDAQ	WWD	Wed, Aug 28, 2002	8.12	8.12	7.85	7.91
1531	NASDAQ	WWD	Tue, Aug 27, 2002	7.94	8.18	7.94	7.94
1530	NASDAQ	WWD	Mon, Aug 26, 2002	8.08	8.21	7.97	8.11
1529	NASDAQ	WWD	Fri, Aug 23, 2002	7.79	8.15	7.79	8.03
1528	NASDAQ	WWD	Thu, Aug 22, 2002	8.18	8.18	7.88	8.12
1527	NASDAQ	WWD	Wed, Aug 21, 2002	7.83	8.23	7.73	8.16
1526	NASDAQ	WWD	Tue, Aug 20, 2002	8.08	8.08	7.76	7.78
1525	NASDAQ	WWD	Mon, Aug 19, 2002	8.16	8.16	8.00	8.05
1524	NASDAQ	WWD	Fri, Aug 16, 2002	7.93	8.18	7.93	8.14
1523	NASDAQ	WWD	Thu, Aug 15, 2002	8.21	8.23	7.88	7.94
1522	NASDAQ	WWD	Wed, Aug 14, 2002	8.20	8.20	7.89	8.15
1521	NASDAQ	WWD	Tue, Aug 13, 2002	8.33	8.35	8.19	8.20
1520	NASDAQ	WWD	Mon, Aug 12, 2002	8.39	8.39	8.29	8.33
1519	NASDAQ	WWD	Fri, Aug 9, 2002	8.42	8.43	8.29	8.29
1518	NASDAQ	WWD	Thu, Aug 8, 2002	8.34	8.48	8.25	8.29
1517	NASDAQ	WWD	Wed, Aug 7, 2002	8.35	8.54	8.29	8.34
1516	NASDAQ	WWD	Tue, Aug 6, 2002	8.37	8.44	8.22	8.34
1515	NASDAQ	WWD	Mon, Aug 5, 2002	8.14	8.37	8.14	8.33
1514	NASDAQ	WWD	Fri, Aug 2, 2002	8.62	8.69	8.12	8.14
1513	NASDAQ	WWD	Thu, Aug 1, 2002	8.53	8.81	8.50	8.57
1512	NASDAQ	WWD	Wed, Jul 31, 2002	8.62	8.88	8.53	8.53
1511	NASDAQ	WWD	Tue, Jul 30, 2002	8.76	8.86	8.63	8.71
1510	NASDAQ	WWD	Mon, Jul 29, 2002	8.61	8.85	8.61	8.72
1509	NASDAQ	WWD	Fri, Jul 26, 2002	8.56	8.78	8.50	8.68
1508	NASDAQ	WWD	Thu, Jul 25, 2002	8.67	8.73	8.45	8.51
1507	NASDAQ	WWD	Wed, Jul 24, 2002	8.38	9.00	8.09	9.00
1506	NASDAQ	WWD	Tue, Jul 23, 2002	8.65	8.65	8.34	8.35
1505	NASDAQ	WWD	Mon, Jul 22, 2002	8.68	8.79	8.38	8.54
1504	NASDAQ	WWD	Fri, Jul 19, 2002	9.00	9.17	8.70	8.72
1503	NASDAQ	WWD	Thu, Jul 18, 2002	9.21	9.21	9.00	9.00
1502	NASDAQ	WWD	Wed, Jul 17, 2002	9.31	9.33	8.93	9.02
1501	NASDAQ	WWD	Tue, Jul 16, 2002	9.04	9.32	9.04	9.09
1500	NASDAQ	WWD	Mon, Jul 15, 2002	9.28	9.31	8.99	9.00
1499	NASDAQ	WWD	Fri, Jul 12, 2002	9.21	9.41	9.21	9.32
1498	NASDAQ	WWD	Thu, Jul 11, 2002	9.22	9.47	9.18	9.30
1497	NASDAQ	WWD	Wed, Jul 10, 2002	9.23	9.36	9.23	9.26
1496	NASDAQ	WWD	Tue, Jul 9, 2002	9.37	9.43	9.21	9.25
1495	NASDAQ	WWD	Mon, Jul 8, 2002	9.33	9.50	9.30	9.30
1494	NASDAQ	WWD	Fri, Jul 5, 2002	9.00	9.39	9.00	9.37
1493	NASDAQ	WWD	Wed, Jul 3, 2002	9.39	9.63	8.88	8.97
1492	NASDAQ	WWD	Tue, Jul 2, 2002	9.33	9.60	9.32	9.41
1491	NASDAQ	WWD	Mon, Jul 1, 2002	9.90	10.04	9.33	9.38
1490	NASDAQ	WWD	Fri, Jun 28, 2002	9.85	10.15	9.67	9.85
1489	NASDAQ	WWD	Thu, Jun 27, 2002	10.10	10.14	9.67	9.79
1488	NASDAQ	WWD	Wed, Jun 26, 2002	9.58	10.06	9.46	9.97
1487	NASDAQ	WWD	Tue, Jun 25, 2002	10.03	10.08	9.56	9.60
1486	NASDAQ	WWD	Mon, Jun 24, 2002	9.92	10.04	9.74	9.74
1485	NASDAQ	WWD	Fri, Jun 21, 2002	9.77	10.05	9.76	9.90
1484	NASDAQ	WWD	Thu, Jun 20, 2002	9.84	9.96	9.58	9.76
1483	NASDAQ	WWD	Wed, Jun 19, 2002	9.93	10.10	9.59	9.69
1482	NASDAQ	WWD	Tue, Jun 18, 2002	9.68	10.00	9.58	9.81
1481	NASDAQ	WWD	Mon, Jun 17, 2002	9.33	9.72	9.33	9.62
1480	NASDAQ	WWD	Fri, Jun 14, 2002	9.55	9.55	9.32	9.39
1479	NASDAQ	WWD	Thu, Jun 13, 2002	9.42	9.74	9.21	9.50
1478	NASDAQ	WWD	Wed, Jun 12, 2002	9.11	9.47	9.07	9.26
1477	NASDAQ	WWD	Tue, Jun 11, 2002	9.36	9.51	9.11	9.13
1476	NASDAQ	WWD	Mon, Jun 10, 2002	9.58	9.63	9.32	9.36
1475	NASDAQ	WWD	Fri, Jun 7, 2002	9.25	9.58	9.25	9.41
1474	NASDAQ	WWD	Thu, Jun 6, 2002	9.35	9.47	9.22	9.38
1473	NASDAQ	WWD	Wed, Jun 5, 2002	9.66	9.87	9.35	9.43
1472	NASDAQ	WWD	Tue, Jun 4, 2002	9.68	9.88	9.65	9.84
1471	NASDAQ	WWD	Mon, Jun 3, 2002	10.06	10.07	9.67	9.68
1470	NASDAQ	WWD	Fri, May 31, 2002	10.05	10.22	10.05	10.05
1469	NASDAQ	WWD	Thu, May 30, 2002	10.25	10.39	10.04	10.16
1468	NASDAQ	WWD	Wed, May 29, 2002	10.17	10.32	10.13	10.21
1467	NASDAQ	WWD	Tue, May 28, 2002	10.13	10.39	10.13	10.25
1466	NASDAQ	WWD	Fri, May 24, 2002	10.41	10.42	10.13	10.21
1465	NASDAQ	WWD	Thu, May 23, 2002	10.36	10.42	10.29	10.40
1464	NASDAQ	WWD	Wed, May 22, 2002	10.49	10.64	10.23	10.39
1463	NASDAQ	WWD	Tue, May 21, 2002	10.95	10.95	10.51	10.52
1462	NASDAQ	WWD	Mon, May 20, 2002	11.14	11.23	10.76	10.80
1461	NASDAQ	WWD	Fri, May 17, 2002	11.43	11.43	11.13	11.14
1460	NASDAQ	WWD	Thu, May 16, 2002	11.39	11.41	11.27	11.38
1459	NASDAQ	WWD	Wed, May 15, 2002	11.46	11.61	11.25	11.54
1458	NASDAQ	WWD	Tue, May 14, 2002	11.58	11.66	11.26	11.39
1457	NASDAQ	WWD	Mon, May 13, 2002	11.31	11.54	11.22	11.30
1456	NASDAQ	WWD	Fri, May 10, 2002	11.55	11.55	11.17	11.17
1455	NASDAQ	WWD	Thu, May 9, 2002	11.84	11.89	11.26	11.32
1454	NASDAQ	WWD	Wed, May 8, 2002	12.00	12.10	11.73	11.80
1453	NASDAQ	WWD	Tue, May 7, 2002	12.09	12.11	11.83	12.03
1452	NASDAQ	WWD	Mon, May 6, 2002	12.17	12.43	11.83	12.05
1451	NASDAQ	WWD	Fri, May 3, 2002	11.89	12.42	11.83	12.42
1450	NASDAQ	WWD	Thu, May 2, 2002	12.07	12.20	11.77	12.13
1449	NASDAQ	WWD	Wed, May 1, 2002	11.41	12.06	11.23	12.00
1448	NASDAQ	WWD	Tue, Apr 30, 2002	11.46	11.67	11.30	11.47
1447	NASDAQ	WWD	Mon, Apr 29, 2002	11.57	11.76	11.38	11.38
1446	NASDAQ	WWD	Fri, Apr 26, 2002	11.53	11.71	11.50	11.59
1445	NASDAQ	WWD	Thu, Apr 25, 2002	11.82	11.98	11.53	11.74
1444	NASDAQ	WWD	Wed, Apr 24, 2002	11.40	12.06	11.40	11.82
1443	NASDAQ	WWD	Tue, Apr 23, 2002	11.68	11.88	11.31	11.46
1442	NASDAQ	WWD	Mon, Apr 22, 2002	11.62	11.99	11.50	11.73
1441	NASDAQ	WWD	Fri, Apr 19, 2002	11.64	11.86	11.52	11.62
1440	NASDAQ	WWD	Thu, Apr 18, 2002	12.18	12.19	11.65	11.67
1439	NASDAQ	WWD	Wed, Apr 17, 2002	12.08	12.19	12.00	12.03
1438	NASDAQ	WWD	Tue, Apr 16, 2002	11.59	12.17	11.59	12.12
1437	NASDAQ	WWD	Mon, Apr 15, 2002	11.90	12.00	11.59	11.68
1436	NASDAQ	WWD	Fri, Apr 12, 2002	12.24	12.30	11.96	12.11
1435	NASDAQ	WWD	Thu, Apr 11, 2002	11.92	12.44	11.92	12.15
1434	NASDAQ	WWD	Wed, Apr 10, 2002	11.67	12.22	11.57	12.21
1433	NASDAQ	WWD	Tue, Apr 9, 2002	10.97	11.81	10.93	11.79
1432	NASDAQ	WWD	Mon, Apr 8, 2002	10.98	11.01	10.86	10.93
1431	NASDAQ	WWD	Fri, Apr 5, 2002	11.11	11.17	10.96	11.01
1430	NASDAQ	WWD	Thu, Apr 4, 2002	11.05	11.18	11.04	11.08
1429	NASDAQ	WWD	Wed, Apr 3, 2002	11.31	11.32	11.00	11.05
1428	NASDAQ	WWD	Tue, Apr 2, 2002	11.25	11.33	11.08	11.19
1427	NASDAQ	WWD	Mon, Apr 1, 2002	11.40	11.45	11.01	11.22
1426	NASDAQ	WWD	Thu, Mar 28, 2002	11.56	11.62	11.44	11.47
1425	NASDAQ	WWD	Wed, Mar 27, 2002	11.53	11.67	11.53	11.60
1424	NASDAQ	WWD	Tue, Mar 26, 2002	11.50	11.64	11.50	11.63
1423	NASDAQ	WWD	Mon, Mar 25, 2002	11.86	11.89	11.51	11.57
1422	NASDAQ	WWD	Fri, Mar 22, 2002	11.37	12.13	11.37	11.82
1421	NASDAQ	WWD	Thu, Mar 21, 2002	11.17	11.48	11.16	11.47
1420	NASDAQ	WWD	Wed, Mar 20, 2002	11.20	11.22	11.04	11.14
1419	NASDAQ	WWD	Tue, Mar 19, 2002	11.18	11.27	11.11	11.21
1418	NASDAQ	WWD	Mon, Mar 18, 2002	10.58	11.32	10.58	11.12
1417	NASDAQ	WWD	Fri, Mar 15, 2002	10.44	10.57	9.91	10.41
1416	NASDAQ	WWD	Thu, Mar 14, 2002	10.57	10.76	10.54	10.58
1415	NASDAQ	WWD	Wed, Mar 13, 2002	10.56	10.82	10.50	10.73
1414	NASDAQ	WWD	Tue, Mar 12, 2002	10.62	10.76	10.57	10.60
1413	NASDAQ	WWD	Mon, Mar 11, 2002	10.83	10.84	10.64	10.79
1412	NASDAQ	WWD	Fri, Mar 8, 2002	10.61	10.83	10.58	10.77
1411	NASDAQ	WWD	Thu, Mar 7, 2002	10.32	10.60	10.21	10.57
1410	NASDAQ	WWD	Wed, Mar 6, 2002	10.32	10.37	10.01	10.37
1409	NASDAQ	WWD	Tue, Mar 5, 2002	10.00	10.46	9.84	10.15
1408	NASDAQ	WWD	Mon, Mar 4, 2002	9.40	10.23	9.34	10.03
1407	NASDAQ	WWD	Fri, Mar 1, 2002	9.58	9.58	9.29	9.39
1406	NASDAQ	WWD	Thu, Feb 28, 2002	9.48	9.64	9.38	9.64
1405	NASDAQ	WWD	Wed, Feb 27, 2002	9.38	9.65	9.38	9.48
1404	NASDAQ	WWD	Tue, Feb 26, 2002	9.30	9.41	9.30	9.39
1403	NASDAQ	WWD	Mon, Feb 25, 2002	9.25	9.32	9.20	9.30
1402	NASDAQ	WWD	Fri, Feb 22, 2002	9.27	9.37	9.05	9.23
1401	NASDAQ	WWD	Thu, Feb 21, 2002	9.24	9.29	9.23	9.26
1400	NASDAQ	WWD	Wed, Feb 20, 2002	9.23	9.29	9.08	9.24
1399	NASDAQ	WWD	Tue, Feb 19, 2002	9.23	9.34	9.13	9.31
1398	NASDAQ	WWD	Fri, Feb 15, 2002	9.37	9.37	9.05	9.23
1397	NASDAQ	WWD	Thu, Feb 14, 2002	9.43	9.43	9.09	9.11
1396	NASDAQ	WWD	Wed, Feb 13, 2002	9.24	9.42	9.22	9.42
1395	NASDAQ	WWD	Tue, Feb 12, 2002	9.11	9.24	9.11	9.24
1394	NASDAQ	WWD	Mon, Feb 11, 2002	9.38	9.38	9.09	9.15
1393	NASDAQ	WWD	Fri, Feb 8, 2002	8.97	9.36	8.92	9.32
1392	NASDAQ	WWD	Thu, Feb 7, 2002	9.00	9.08	8.98	9.01
1391	NASDAQ	WWD	Wed, Feb 6, 2002	9.06	9.17	8.96	9.08
1390	NASDAQ	WWD	Tue, Feb 5, 2002	9.11	9.15	9.06	9.10
1389	NASDAQ	WWD	Mon, Feb 4, 2002	9.16	9.22	9.07	9.15
1388	NASDAQ	WWD	Fri, Feb 1, 2002	9.07	9.29	9.07	9.25
1387	NASDAQ	WWD	Thu, Jan 31, 2002	9.35	9.35	9.00	9.09
1386	NASDAQ	WWD	Wed, Jan 30, 2002	9.04	9.33	8.99	9.25
1385	NASDAQ	WWD	Tue, Jan 29, 2002	9.16	9.17	9.02	9.04
1384	NASDAQ	WWD	Mon, Jan 28, 2002	9.27	9.33	8.98	9.16
1383	NASDAQ	WWD	Fri, Jan 25, 2002	9.13	9.18	8.98	9.07
1382	NASDAQ	WWD	Thu, Jan 24, 2002	8.98	9.32	8.98	9.08
1381	NASDAQ	WWD	Wed, Jan 23, 2002	9.19	9.26	8.92	9.10
1380	NASDAQ	WWD	Tue, Jan 22, 2002	9.46	9.48	9.20	9.29
1379	NASDAQ	WWD	Fri, Jan 18, 2002	9.50	9.58	9.31	9.42
1378	NASDAQ	WWD	Thu, Jan 17, 2002	9.47	9.58	9.40	9.51
1377	NASDAQ	WWD	Wed, Jan 16, 2002	9.74	9.74	9.38	9.48
1376	NASDAQ	WWD	Tue, Jan 15, 2002	9.54	9.75	9.54	9.75
1375	NASDAQ	WWD	Mon, Jan 14, 2002	9.93	9.93	9.51	9.80
1374	NASDAQ	WWD	Fri, Jan 11, 2002	9.82	9.85	9.75	9.84
1373	NASDAQ	WWD	Thu, Jan 10, 2002	9.71	10.01	9.67	9.83
1372	NASDAQ	WWD	Wed, Jan 9, 2002	9.93	10.10	9.71	9.71
1371	NASDAQ	WWD	Tue, Jan 8, 2002	10.28	10.43	9.86	9.96
1370	NASDAQ	WWD	Mon, Jan 7, 2002	10.25	10.41	10.13	10.20
1369	NASDAQ	WWD	Fri, Jan 4, 2002	9.93	10.40	9.93	10.30
1368	NASDAQ	WWD	Thu, Jan 3, 2002	10.04	10.11	9.81	10.06
1367	NASDAQ	WWD	Wed, Jan 2, 2002	9.71	10.15	9.62	10.11
1366	NASDAQ	WWD	Mon, Dec 31, 2001	9.62	9.85	9.53	9.71
1365	NASDAQ	WWD	Fri, Dec 28, 2001	9.70	9.82	9.31	9.57
1364	NASDAQ	WWD	Thu, Dec 27, 2001	9.78	9.85	9.69	9.80
1363	NASDAQ	WWD	Wed, Dec 26, 2001	9.85	9.88	9.71	9.83
1362	NASDAQ	WWD	Mon, Dec 24, 2001	9.83	9.88	9.72	9.77
1361	NASDAQ	WWD	Fri, Dec 21, 2001	9.73	9.95	9.48	9.85
1360	NASDAQ	WWD	Thu, Dec 20, 2001	9.67	9.95	9.50	9.57
1359	NASDAQ	WWD	Wed, Dec 19, 2001	9.93	9.97	9.62	9.73
1358	NASDAQ	WWD	Tue, Dec 18, 2001	9.46	10.02	9.25	9.99
1357	NASDAQ	WWD	Mon, Dec 17, 2001	9.00	9.45	9.00	9.45
1356	NASDAQ	WWD	Fri, Dec 14, 2001	9.08	9.17	9.00	9.00
1355	NASDAQ	WWD	Thu, Dec 13, 2001	9.05	9.22	8.83	8.83
1354	NASDAQ	WWD	Wed, Dec 12, 2001	9.17	9.50	9.05	9.05
1353	NASDAQ	WWD	Tue, Dec 11, 2001	8.94	9.22	8.84	9.13
1352	NASDAQ	WWD	Mon, Dec 10, 2001	9.23	9.32	8.72	9.05
1351	NASDAQ	WWD	Fri, Dec 7, 2001	9.15	9.38	9.03	9.31
1350	NASDAQ	WWD	Thu, Dec 6, 2001	8.92	9.12	8.86	9.03
1349	NASDAQ	WWD	Wed, Dec 5, 2001	8.78	9.09	8.78	9.00
1348	NASDAQ	WWD	Tue, Dec 4, 2001	8.63	8.77	8.50	8.61
1347	NASDAQ	WWD	Mon, Dec 3, 2001	8.50	8.67	8.43	8.50
1346	NASDAQ	WWD	Fri, Nov 30, 2001	8.33	8.69	8.33	8.60
1345	NASDAQ	WWD	Thu, Nov 29, 2001	8.37	8.44	8.33	8.44
1344	NASDAQ	WWD	Wed, Nov 28, 2001	8.34	8.43	8.26	8.41
1343	NASDAQ	WWD	Tue, Nov 27, 2001	8.01	8.50	7.96	8.33
1342	NASDAQ	WWD	Mon, Nov 26, 2001	8.18	8.18	7.92	8.00
1341	NASDAQ	WWD	Fri, Nov 23, 2001	8.03	8.22	8.03	8.18
1340	NASDAQ	WWD	Wed, Nov 21, 2001	8.26	8.36	8.05	8.05
1339	NASDAQ	WWD	Tue, Nov 20, 2001	8.33	8.33	8.17	8.19
1338	NASDAQ	WWD	Mon, Nov 19, 2001	8.28	8.28	8.10	8.18
1337	NASDAQ	WWD	Fri, Nov 16, 2001	8.29	8.29	7.96	8.11
1336	NASDAQ	WWD	Thu, Nov 15, 2001	8.29	8.29	8.08	8.08
1335	NASDAQ	WWD	Wed, Nov 14, 2001	8.27	8.37	8.19	8.27
1334	NASDAQ	WWD	Tue, Nov 13, 2001	8.37	8.50	8.28	8.28
1333	NASDAQ	WWD	Mon, Nov 12, 2001	8.20	8.38	8.15	8.18
1332	NASDAQ	WWD	Fri, Nov 9, 2001	8.46	8.46	8.29	8.29
1331	NASDAQ	WWD	Thu, Nov 8, 2001	8.14	8.42	8.13	8.35
1330	NASDAQ	WWD	Wed, Nov 7, 2001	8.27	8.29	8.14	8.25
1329	NASDAQ	WWD	Tue, Nov 6, 2001	8.19	8.42	8.18	8.36
1328	NASDAQ	WWD	Mon, Nov 5, 2001	8.60	8.60	8.20	8.24
1327	NASDAQ	WWD	Fri, Nov 2, 2001	8.05	8.41	7.80	8.28
1326	NASDAQ	WWD	Thu, Nov 1, 2001	7.95	8.12	7.75	8.05
1325	NASDAQ	WWD	Wed, Oct 31, 2001	8.13	8.27	7.86	7.86
1324	NASDAQ	WWD	Tue, Oct 30, 2001	8.30	8.40	8.08	8.11
1323	NASDAQ	WWD	Mon, Oct 29, 2001	8.64	8.75	8.20	8.34
1322	NASDAQ	WWD	Fri, Oct 26, 2001	8.52	8.79	8.52	8.66
1321	NASDAQ	WWD	Thu, Oct 25, 2001	8.66	8.92	8.21	8.71
1320	NASDAQ	WWD	Wed, Oct 24, 2001	9.13	9.13	8.68	8.72
1319	NASDAQ	WWD	Tue, Oct 23, 2001	9.32	9.32	9.14	9.14
1318	NASDAQ	WWD	Mon, Oct 22, 2001	9.18	9.30	9.12	9.30
1317	NASDAQ	WWD	Fri, Oct 19, 2001	9.03	9.36	9.03	9.29
1316	NASDAQ	WWD	Thu, Oct 18, 2001	9.10	9.10	8.97	9.02
1315	NASDAQ	WWD	Wed, Oct 17, 2001	9.39	9.39	9.01	9.07
1314	NASDAQ	WWD	Tue, Oct 16, 2001	9.45	9.45	9.32	9.36
1313	NASDAQ	WWD	Mon, Oct 15, 2001	9.39	9.47	9.25	9.43
1312	NASDAQ	WWD	Fri, Oct 12, 2001	9.29	9.55	9.16	9.47
1311	NASDAQ	WWD	Thu, Oct 11, 2001	9.61	9.88	9.50	9.83
1310	NASDAQ	WWD	Wed, Oct 10, 2001	9.21	9.61	9.15	9.54
1309	NASDAQ	WWD	Tue, Oct 9, 2001	9.43	9.50	9.09	9.17
1308	NASDAQ	WWD	Mon, Oct 8, 2001	9.37	9.37	8.98	9.20
1307	NASDAQ	WWD	Fri, Oct 5, 2001	9.02	9.39	8.73	9.26
1306	NASDAQ	WWD	Thu, Oct 4, 2001	9.93	9.99	8.87	9.26
1305	NASDAQ	WWD	Wed, Oct 3, 2001	9.19	9.83	8.99	9.83
1304	NASDAQ	WWD	Tue, Oct 2, 2001	8.21	8.92	8.17	8.90
1303	NASDAQ	WWD	Mon, Oct 1, 2001	8.00	8.26	7.84	8.17
1302	NASDAQ	WWD	Fri, Sep 28, 2001	8.34	8.38	7.92	8.08
1301	NASDAQ	WWD	Thu, Sep 27, 2001	8.22	8.25	7.78	8.04
1300	NASDAQ	WWD	Wed, Sep 26, 2001	8.33	8.36	8.05	8.21
1299	NASDAQ	WWD	Tue, Sep 25, 2001	8.23	8.67	7.69	8.30
1298	NASDAQ	WWD	Mon, Sep 24, 2001	8.17	8.54	7.88	8.22
1297	NASDAQ	WWD	Fri, Sep 21, 2001	7.25	8.08	7.10	8.00
1296	NASDAQ	WWD	Thu, Sep 20, 2001	7.67	8.50	7.01	7.78
1295	NASDAQ	WWD	Wed, Sep 19, 2001	10.24	10.24	7.59	7.83
1294	NASDAQ	WWD	Tue, Sep 18, 2001	10.96	11.17	9.98	10.12
1293	NASDAQ	WWD	Mon, Sep 17, 2001	12.30	12.30	10.94	10.94
1292	NASDAQ	WWD	Mon, Sep 10, 2001	12.00	12.32	12.00	12.25
1291	NASDAQ	WWD	Fri, Sep 7, 2001	12.04	12.15	11.97	12.05
1290	NASDAQ	WWD	Thu, Sep 6, 2001	12.11	12.26	11.98	12.04
1289	NASDAQ	WWD	Wed, Sep 5, 2001	11.97	12.29	11.97	12.07
1288	NASDAQ	WWD	Tue, Sep 4, 2001	11.96	12.17	11.83	12.02
1287	NASDAQ	WWD	Fri, Aug 31, 2001	12.17	12.17	11.90	11.99
1286	NASDAQ	WWD	Thu, Aug 30, 2001	12.00	12.08	11.51	11.92
1285	NASDAQ	WWD	Wed, Aug 29, 2001	11.77	12.00	11.75	11.83
1284	NASDAQ	WWD	Tue, Aug 28, 2001	12.50	12.50	11.79	11.84
1283	NASDAQ	WWD	Mon, Aug 27, 2001	12.32	12.42	12.29	12.30
1282	NASDAQ	WWD	Fri, Aug 24, 2001	12.26	12.42	12.21	12.33
1281	NASDAQ	WWD	Thu, Aug 23, 2001	12.15	12.30	12.08	12.24
1280	NASDAQ	WWD	Wed, Aug 22, 2001	12.19	12.27	12.13	12.25
1279	NASDAQ	WWD	Tue, Aug 21, 2001	12.17	12.33	12.14	12.24
1278	NASDAQ	WWD	Mon, Aug 20, 2001	12.08	12.08	11.76	12.05
1277	NASDAQ	WWD	Fri, Aug 17, 2001	12.13	12.13	11.83	11.90
1276	NASDAQ	WWD	Thu, Aug 16, 2001	12.13	12.23	11.99	12.00
1275	NASDAQ	WWD	Wed, Aug 15, 2001	12.20	12.35	11.94	12.13
1274	NASDAQ	WWD	Tue, Aug 14, 2001	12.10	12.48	12.04	12.11
1273	NASDAQ	WWD	Mon, Aug 13, 2001	12.55	12.71	12.08	12.38
1272	NASDAQ	WWD	Fri, Aug 10, 2001	11.88	12.60	11.83	12.55
1271	NASDAQ	WWD	Thu, Aug 9, 2001	11.88	11.97	11.81	11.83
1270	NASDAQ	WWD	Wed, Aug 8, 2001	12.53	12.61	11.73	11.83
1269	NASDAQ	WWD	Tue, Aug 7, 2001	12.98	13.00	12.26	12.68
1268	NASDAQ	WWD	Mon, Aug 6, 2001	13.14	13.40	12.92	12.99
1267	NASDAQ	WWD	Fri, Aug 3, 2001	12.83	13.17	12.75	13.09
1266	NASDAQ	WWD	Thu, Aug 2, 2001	12.33	12.96	12.33	12.90
1265	NASDAQ	WWD	Wed, Aug 1, 2001	12.23	12.96	12.19	12.60
1264	NASDAQ	WWD	Tue, Jul 31, 2001	12.46	12.83	12.20	12.23
1263	NASDAQ	WWD	Mon, Jul 30, 2001	11.84	12.63	11.83	12.33
1262	NASDAQ	WWD	Fri, Jul 27, 2001	11.99	12.29	11.96	12.08
1261	NASDAQ	WWD	Thu, Jul 26, 2001	12.23	12.40	12.06	12.28
1260	NASDAQ	WWD	Wed, Jul 25, 2001	12.21	12.60	11.92	12.28
1259	NASDAQ	WWD	Tue, Jul 24, 2001	12.59	12.76	12.00	12.23
1258	NASDAQ	WWD	Mon, Jul 23, 2001	13.02	13.21	12.45	12.73
1257	NASDAQ	WWD	Fri, Jul 20, 2001	13.51	13.57	13.00	13.17
1256	NASDAQ	WWD	Thu, Jul 19, 2001	13.61	13.83	13.50	13.58
1255	NASDAQ	WWD	Wed, Jul 18, 2001	13.65	13.68	13.33	13.50
1254	NASDAQ	WWD	Tue, Jul 17, 2001	14.25	14.28	13.67	13.71
1253	NASDAQ	WWD	Mon, Jul 16, 2001	14.25	14.48	14.08	14.22
1252	NASDAQ	WWD	Fri, Jul 13, 2001	14.00	14.32	14.00	14.18
1251	NASDAQ	WWD	Thu, Jul 12, 2001	13.87	14.14	13.85	14.14
1250	NASDAQ	WWD	Wed, Jul 11, 2001	13.88	14.00	13.66	13.77
1249	NASDAQ	WWD	Tue, Jul 10, 2001	13.81	13.91	13.75	13.82
1248	NASDAQ	WWD	Mon, Jul 9, 2001	13.85	13.92	13.56	13.72
1247	NASDAQ	WWD	Fri, Jul 6, 2001	13.53	13.84	13.37	13.56
1246	NASDAQ	WWD	Thu, Jul 5, 2001	13.87	13.97	13.63	13.85
1245	NASDAQ	WWD	Tue, Jul 3, 2001	13.36	13.85	13.36	13.83
1244	NASDAQ	WWD	Mon, Jul 2, 2001	13.99	14.25	13.58	13.75
1243	NASDAQ	WWD	Fri, Jun 29, 2001	13.87	14.31	13.71	14.06
1242	NASDAQ	WWD	Thu, Jun 28, 2001	13.81	14.17	13.51	14.17
1241	NASDAQ	WWD	Wed, Jun 27, 2001	13.58	13.82	13.51	13.64
1240	NASDAQ	WWD	Tue, Jun 26, 2001	13.33	13.67	13.25	13.55
1239	NASDAQ	WWD	Mon, Jun 25, 2001	13.75	13.78	13.33	13.37
1238	NASDAQ	WWD	Fri, Jun 22, 2001	13.75	13.98	13.59	13.68
1237	NASDAQ	WWD	Thu, Jun 21, 2001	13.45	13.85	13.45	13.78
1236	NASDAQ	WWD	Wed, Jun 20, 2001	13.43	14.02	13.43	13.66
1235	NASDAQ	WWD	Tue, Jun 19, 2001	13.17	13.80	13.17	13.79
1234	NASDAQ	WWD	Mon, Jun 18, 2001	12.38	12.95	12.17	12.95
1233	NASDAQ	WWD	Fri, Jun 15, 2001	13.62	13.67	12.33	12.56
1232	NASDAQ	WWD	Thu, Jun 14, 2001	13.93	14.27	13.67	13.67
1231	NASDAQ	WWD	Wed, Jun 13, 2001	14.43	14.43	14.08	14.18
1230	NASDAQ	WWD	Tue, Jun 12, 2001	14.42	14.54	14.27	14.33
1229	NASDAQ	WWD	Mon, Jun 11, 2001	14.76	14.95	14.52	14.54
1228	NASDAQ	WWD	Fri, Jun 8, 2001	14.96	14.98	14.55	14.94
1227	NASDAQ	WWD	Thu, Jun 7, 2001	14.17	15.17	14.17	14.65
1226	NASDAQ	WWD	Wed, Jun 6, 2001	14.08	14.96	13.59	14.13
1225	NASDAQ	WWD	Tue, Jun 5, 2001	13.50	14.46	13.49	13.82
1224	NASDAQ	WWD	Mon, Jun 4, 2001	13.58	13.65	13.33	13.42
1223	NASDAQ	WWD	Fri, Jun 1, 2001	13.29	13.56	13.12	13.48
1222	NASDAQ	WWD	Thu, May 31, 2001	12.68	13.35	12.53	12.61
1221	NASDAQ	WWD	Wed, May 30, 2001	12.95	13.10	12.75	12.97
1220	NASDAQ	WWD	Tue, May 29, 2001	12.62	12.97	12.53	12.96
1219	NASDAQ	WWD	Fri, May 25, 2001	12.81	12.81	12.27	12.63
1218	NASDAQ	WWD	Thu, May 24, 2001	12.45	12.91	12.42	12.81
1217	NASDAQ	WWD	Wed, May 23, 2001	12.68	12.73	12.48	12.53
1216	NASDAQ	WWD	Tue, May 22, 2001	13.01	13.06	12.58	12.79
1215	NASDAQ	WWD	Mon, May 21, 2001	12.42	13.07	12.34	12.88
1214	NASDAQ	WWD	Fri, May 18, 2001	12.28	12.53	12.27	12.43
1213	NASDAQ	WWD	Thu, May 17, 2001	12.33	12.53	12.13	12.28
1212	NASDAQ	WWD	Wed, May 16, 2001	12.08	12.68	12.08	12.32
1211	NASDAQ	WWD	Tue, May 15, 2001	11.95	12.18	11.88	12.17
1210	NASDAQ	WWD	Mon, May 14, 2001	11.67	12.00	11.67	11.97
1209	NASDAQ	WWD	Fri, May 11, 2001	11.85	11.87	11.42	11.65
1208	NASDAQ	WWD	Thu, May 10, 2001	11.99	12.02	11.83	11.98
1207	NASDAQ	WWD	Wed, May 9, 2001	11.71	12.08	11.71	12.00
1206	NASDAQ	WWD	Tue, May 8, 2001	11.75	11.83	11.75	11.78
1205	NASDAQ	WWD	Mon, May 7, 2001	11.67	11.84	11.67	11.82
1204	NASDAQ	WWD	Fri, May 4, 2001	11.33	12.04	11.31	11.94
1203	NASDAQ	WWD	Thu, May 3, 2001	11.50	11.67	11.50	11.65
1202	NASDAQ	WWD	Wed, May 2, 2001	11.42	11.91	11.42	11.90
1201	NASDAQ	WWD	Tue, May 1, 2001	10.83	11.58	10.63	11.49
1200	NASDAQ	WWD	Mon, Apr 30, 2001	11.32	11.58	10.89	10.92
1199	NASDAQ	WWD	Fri, Apr 27, 2001	11.36	11.37	10.96	11.19
1198	NASDAQ	WWD	Thu, Apr 26, 2001	11.19	11.54	11.14	11.54
1197	NASDAQ	WWD	Wed, Apr 25, 2001	10.79	11.33	10.70	11.20
1196	NASDAQ	WWD	Tue, Apr 24, 2001	10.77	10.90	10.58	10.84
1195	NASDAQ	WWD	Mon, Apr 23, 2001	10.37	11.00	10.21	10.84
1194	NASDAQ	WWD	Fri, Apr 20, 2001	9.32	10.33	9.32	10.33
1193	NASDAQ	WWD	Thu, Apr 19, 2001	8.75	9.28	8.75	9.19
1192	NASDAQ	WWD	Wed, Apr 18, 2001	8.72	9.08	8.68	8.83
1191	NASDAQ	WWD	Tue, Apr 17, 2001	8.73	8.81	8.56	8.81
1190	NASDAQ	WWD	Mon, Apr 16, 2001	8.54	8.64	8.50	8.54
1189	NASDAQ	WWD	Thu, Apr 12, 2001	8.54	8.78	8.54	8.67
1188	NASDAQ	WWD	Wed, Apr 11, 2001	8.58	8.67	8.58	8.67
1187	NASDAQ	WWD	Tue, Apr 10, 2001	8.30	8.58	8.30	8.51
1186	NASDAQ	WWD	Mon, Apr 9, 2001	8.50	8.55	8.37	8.50
1185	NASDAQ	WWD	Fri, Apr 6, 2001	8.44	8.49	8.21	8.21
1184	NASDAQ	WWD	Thu, Apr 5, 2001	8.34	8.58	8.34	8.58
1183	NASDAQ	WWD	Wed, Apr 4, 2001	8.38	8.54	8.18	8.33
1182	NASDAQ	WWD	Tue, Apr 3, 2001	8.48	8.50	8.17	8.38
1181	NASDAQ	WWD	Mon, Apr 2, 2001	8.42	8.54	8.41	8.53
1180	NASDAQ	WWD	Fri, Mar 30, 2001	8.35	8.58	8.35	8.56
1179	NASDAQ	WWD	Thu, Mar 29, 2001	8.19	8.48	8.19	8.34
1178	NASDAQ	WWD	Wed, Mar 28, 2001	8.21	8.29	8.21	8.25
1177	NASDAQ	WWD	Tue, Mar 27, 2001	8.28	8.33	8.19	8.32
1176	NASDAQ	WWD	Mon, Mar 26, 2001	8.07	8.31	7.98	8.24
1175	NASDAQ	WWD	Fri, Mar 23, 2001	7.88	8.24	7.88	8.09
1174	NASDAQ	WWD	Thu, Mar 22, 2001	8.27	8.27	7.84	8.00
1173	NASDAQ	WWD	Wed, Mar 21, 2001	8.33	8.45	8.17	8.17
1172	NASDAQ	WWD	Tue, Mar 20, 2001	8.56	8.56	8.35	8.46
1171	NASDAQ	WWD	Mon, Mar 19, 2001	8.39	8.57	8.39	8.43
1170	NASDAQ	WWD	Fri, Mar 16, 2001	8.86	8.93	8.33	8.38
1169	NASDAQ	WWD	Thu, Mar 15, 2001	8.81	8.82	8.63	8.63
1168	NASDAQ	WWD	Wed, Mar 14, 2001	9.06	9.06	8.63	8.64
1167	NASDAQ	WWD	Tue, Mar 13, 2001	9.13	9.15	8.94	9.06
1166	NASDAQ	WWD	Mon, Mar 12, 2001	9.25	9.25	9.07	9.14
1165	NASDAQ	WWD	Fri, Mar 9, 2001	9.17	9.19	9.08	9.19
1164	NASDAQ	WWD	Thu, Mar 8, 2001	9.17	9.25	9.17	9.17
1163	NASDAQ	WWD	Wed, Mar 7, 2001	9.16	9.19	9.08	9.17
1162	NASDAQ	WWD	Tue, Mar 6, 2001	9.17	9.17	9.04	9.15
1161	NASDAQ	WWD	Mon, Mar 5, 2001	9.10	9.19	9.10	9.15
1160	NASDAQ	WWD	Fri, Mar 2, 2001	9.00	9.21	9.00	9.06
1159	NASDAQ	WWD	Thu, Mar 1, 2001	9.21	9.32	8.99	9.00
1158	NASDAQ	WWD	Wed, Feb 28, 2001	9.21	9.32	9.10	9.32
1157	NASDAQ	WWD	Tue, Feb 27, 2001	9.46	9.47	9.23	9.23
1156	NASDAQ	WWD	Mon, Feb 26, 2001	8.98	9.43	8.98	9.40
1155	NASDAQ	WWD	Fri, Feb 23, 2001	9.17	9.17	8.85	9.08
1154	NASDAQ	WWD	Thu, Feb 22, 2001	9.42	9.49	9.13	9.38
1153	NASDAQ	WWD	Wed, Feb 21, 2001	9.49	9.60	9.25	9.52
1152	NASDAQ	WWD	Tue, Feb 20, 2001	9.62	9.62	9.48	9.59
1151	NASDAQ	WWD	Fri, Feb 16, 2001	9.33	9.60	9.32	9.54
1150	NASDAQ	WWD	Thu, Feb 15, 2001	9.25	9.46	8.94	9.45
1149	NASDAQ	WWD	Wed, Feb 14, 2001	9.15	9.17	8.91	9.17
1148	NASDAQ	WWD	Tue, Feb 13, 2001	9.21	9.21	8.84	8.93
1147	NASDAQ	WWD	Mon, Feb 12, 2001	8.98	9.21	8.79	9.21
1146	NASDAQ	WWD	Fri, Feb 9, 2001	9.05	9.19	9.05	9.13
1145	NASDAQ	WWD	Thu, Feb 8, 2001	8.89	9.13	8.71	9.13
1144	NASDAQ	WWD	Wed, Feb 7, 2001	8.54	9.06	8.51	8.98
1143	NASDAQ	WWD	Tue, Feb 6, 2001	8.50	8.55	8.50	8.52
1142	NASDAQ	WWD	Mon, Feb 5, 2001	8.42	8.52	8.35	8.48
1141	NASDAQ	WWD	Fri, Feb 2, 2001	8.24	8.33	8.10	8.28
1140	NASDAQ	WWD	Thu, Feb 1, 2001	8.17	8.17	7.96	8.17
1139	NASDAQ	WWD	Wed, Jan 31, 2001	8.40	8.43	8.13	8.13
1138	NASDAQ	WWD	Tue, Jan 30, 2001	8.41	8.52	8.33	8.36
1137	NASDAQ	WWD	Mon, Jan 29, 2001	8.32	8.48	8.23	8.36
1136	NASDAQ	WWD	Fri, Jan 26, 2001	8.44	8.44	8.23	8.29
1135	NASDAQ	WWD	Thu, Jan 25, 2001	8.50	8.50	8.29	8.38
1134	NASDAQ	WWD	Wed, Jan 24, 2001	8.46	8.63	8.33	8.54
1133	NASDAQ	WWD	Tue, Jan 23, 2001	8.01	8.63	8.01	8.50
1132	NASDAQ	WWD	Mon, Jan 22, 2001	7.96	8.17	7.76	8.08
1131	NASDAQ	WWD	Fri, Jan 19, 2001	7.98	7.98	7.68	7.75
1130	NASDAQ	WWD	Thu, Jan 18, 2001	7.94	7.99	7.79	7.90
1129	NASDAQ	WWD	Wed, Jan 17, 2001	7.33	8.00	7.21	8.00
1128	NASDAQ	WWD	Tue, Jan 16, 2001	7.29	7.48	7.19	7.48
1127	NASDAQ	WWD	Fri, Jan 12, 2001	7.17	7.29	7.17	7.19
1126	NASDAQ	WWD	Thu, Jan 11, 2001	7.08	7.21	6.77	7.13
1125	NASDAQ	WWD	Wed, Jan 10, 2001	6.95	7.12	6.95	7.07
1124	NASDAQ	WWD	Tue, Jan 9, 2001	6.79	6.96	6.79	6.92
1123	NASDAQ	WWD	Mon, Jan 8, 2001	7.03	7.16	6.67	6.70
1122	NASDAQ	WWD	Fri, Jan 5, 2001	7.19	7.19	7.02	7.05
1121	NASDAQ	WWD	Thu, Jan 4, 2001	7.08	7.27	7.08	7.18
1120	NASDAQ	WWD	Wed, Jan 3, 2001	7.15	7.26	7.08	7.13
1119	NASDAQ	WWD	Tue, Jan 2, 2001	7.44	7.44	7.02	7.05
1118	NASDAQ	WWD	Fri, Dec 29, 2000	7.33	7.58	7.21	7.46
1117	NASDAQ	WWD	Thu, Dec 28, 2000	7.21	7.38	7.19	7.38
1116	NASDAQ	WWD	Wed, Dec 27, 2000	7.17	7.32	7.15	7.32
1115	NASDAQ	WWD	Tue, Dec 26, 2000	7.18	7.24	7.15	7.20
1114	NASDAQ	WWD	Fri, Dec 22, 2000	7.00	7.19	6.90	7.19
1113	NASDAQ	WWD	Thu, Dec 21, 2000	6.75	7.00	6.67	7.00
1112	NASDAQ	WWD	Wed, Dec 20, 2000	6.70	6.70	6.58	6.69
1111	NASDAQ	WWD	Tue, Dec 19, 2000	6.40	6.92	6.40	6.80
1110	NASDAQ	WWD	Mon, Dec 18, 2000	6.56	6.56	6.48	6.50
1109	NASDAQ	WWD	Fri, Dec 15, 2000	6.59	6.59	6.48	6.51
1108	NASDAQ	WWD	Thu, Dec 14, 2000	6.61	6.66	6.57	6.61
1107	NASDAQ	WWD	Wed, Dec 13, 2000	6.63	6.68	6.56	6.68
1106	NASDAQ	WWD	Tue, Dec 12, 2000	6.56	6.60	6.42	6.60
1105	NASDAQ	WWD	Mon, Dec 11, 2000	6.54	6.71	6.54	6.60
1104	NASDAQ	WWD	Fri, Dec 8, 2000	6.48	6.60	6.48	6.56
1103	NASDAQ	WWD	Thu, Dec 7, 2000	6.46	6.64	6.46	6.58
1102	NASDAQ	WWD	Wed, Dec 6, 2000	6.68	6.75	6.50	6.55
1101	NASDAQ	WWD	Tue, Dec 5, 2000	6.56	6.96	6.29	6.67
1100	NASDAQ	WWD	Mon, Dec 4, 2000	6.21	6.34	6.21	6.25
1099	NASDAQ	WWD	Fri, Dec 1, 2000	6.42	6.42	6.23	6.38
1098	NASDAQ	WWD	Thu, Nov 30, 2000	6.34	6.35	5.96	6.30
1097	NASDAQ	WWD	Wed, Nov 29, 2000	6.52	6.64	6.33	6.47
1096	NASDAQ	WWD	Tue, Nov 28, 2000	6.73	6.92	6.46	6.46
1095	NASDAQ	WWD	Mon, Nov 27, 2000	6.77	6.77	6.56	6.63
1094	NASDAQ	WWD	Fri, Nov 24, 2000	6.81	6.85	6.79	6.81
1093	NASDAQ	WWD	Wed, Nov 22, 2000	6.96	7.00	6.80	6.81
1092	NASDAQ	WWD	Tue, Nov 21, 2000	6.83	7.10	6.77	6.97
1091	NASDAQ	WWD	Mon, Nov 20, 2000	7.04	7.20	7.04	7.15
1090	NASDAQ	WWD	Fri, Nov 17, 2000	7.25	7.25	7.13	7.17
1089	NASDAQ	WWD	Thu, Nov 16, 2000	7.03	7.25	7.03	7.15
1088	NASDAQ	WWD	Wed, Nov 15, 2000	6.81	7.10	6.81	6.98
1087	NASDAQ	WWD	Tue, Nov 14, 2000	6.67	6.81	6.65	6.77
1086	NASDAQ	WWD	Mon, Nov 13, 2000	6.67	6.73	6.25	6.63
1085	NASDAQ	WWD	Fri, Nov 10, 2000	6.77	6.82	6.67	6.73
1084	NASDAQ	WWD	Thu, Nov 9, 2000	6.83	7.09	6.72	6.74
1083	NASDAQ	WWD	Wed, Nov 8, 2000	6.67	6.83	6.67	6.81
1082	NASDAQ	WWD	Tue, Nov 7, 2000	6.63	6.71	6.17	6.63
1081	NASDAQ	WWD	Mon, Nov 6, 2000	6.98	7.00	6.58	6.76
1080	NASDAQ	WWD	Fri, Nov 3, 2000	7.33	7.33	6.50	7.00
1079	NASDAQ	WWD	Thu, Nov 2, 2000	7.40	7.46	7.33	7.43
1078	NASDAQ	WWD	Wed, Nov 1, 2000	7.33	7.56	7.33	7.41
1077	NASDAQ	WWD	Tue, Oct 31, 2000	7.46	7.54	7.33	7.46
1076	NASDAQ	WWD	Mon, Oct 30, 2000	7.50	7.67	7.46	7.46
1075	NASDAQ	WWD	Fri, Oct 27, 2000	7.67	7.71	7.50	7.58
1074	NASDAQ	WWD	Thu, Oct 26, 2000	7.77	7.82	7.43	7.67
1073	NASDAQ	WWD	Wed, Oct 25, 2000	7.72	7.88	7.65	7.74
1072	NASDAQ	WWD	Tue, Oct 24, 2000	7.81	7.85	7.72	7.84
1071	NASDAQ	WWD	Mon, Oct 23, 2000	7.83	7.85	7.71	7.73
1070	NASDAQ	WWD	Fri, Oct 20, 2000	7.67	7.83	7.67	7.79
1069	NASDAQ	WWD	Thu, Oct 19, 2000	7.96	7.96	7.67	7.70
1068	NASDAQ	WWD	Wed, Oct 18, 2000	7.52	8.04	7.21	7.83
1067	NASDAQ	WWD	Tue, Oct 17, 2000	7.85	7.92	7.28	7.54
1066	NASDAQ	WWD	Mon, Oct 16, 2000	7.85	8.17	7.81	7.93
1065	NASDAQ	WWD	Fri, Oct 13, 2000	7.25	7.92	7.25	7.92
1064	NASDAQ	WWD	Thu, Oct 12, 2000	7.31	7.33	7.02	7.23
1063	NASDAQ	WWD	Wed, Oct 11, 2000	6.92	7.33	6.92	7.33
1062	NASDAQ	WWD	Tue, Oct 10, 2000	7.29	7.29	6.96	7.02
1061	NASDAQ	WWD	Mon, Oct 9, 2000	6.92	7.25	6.92	7.18
1060	NASDAQ	WWD	Fri, Oct 6, 2000	7.41	7.42	6.76	6.94
1059	NASDAQ	WWD	Thu, Oct 5, 2000	7.23	7.35	7.23	7.35
1058	NASDAQ	WWD	Wed, Oct 4, 2000	7.23	7.38	7.23	7.29
1057	NASDAQ	WWD	Tue, Oct 3, 2000	7.42	7.43	7.29	7.38
1056	NASDAQ	WWD	Mon, Oct 2, 2000	7.41	7.48	7.30	7.40
1055	NASDAQ	WWD	Fri, Sep 29, 2000	7.19	7.49	7.19	7.43
1054	NASDAQ	WWD	Thu, Sep 28, 2000	7.27	7.29	7.23	7.26
1053	NASDAQ	WWD	Wed, Sep 27, 2000	7.20	7.31	7.18	7.24
1052	NASDAQ	WWD	Tue, Sep 26, 2000	7.17	7.25	7.10	7.22
1051	NASDAQ	WWD	Mon, Sep 25, 2000	7.13	7.22	7.00	7.19
1050	NASDAQ	WWD	Fri, Sep 22, 2000	6.90	7.13	6.85	7.10
1049	NASDAQ	WWD	Thu, Sep 21, 2000	6.88	7.10	6.88	7.05
1048	NASDAQ	WWD	Wed, Sep 20, 2000	7.06	7.08	6.90	6.92
1047	NASDAQ	WWD	Tue, Sep 19, 2000	7.15	7.15	6.94	7.03
1046	NASDAQ	WWD	Mon, Sep 18, 2000	7.01	7.15	7.01	7.08
1045	NASDAQ	WWD	Fri, Sep 15, 2000	7.14	7.17	7.00	7.00
1044	NASDAQ	WWD	Thu, Sep 14, 2000	7.10	7.21	7.07	7.17
1043	NASDAQ	WWD	Wed, Sep 13, 2000	7.00	7.10	6.96	7.06
1042	NASDAQ	WWD	Tue, Sep 12, 2000	6.88	7.06	6.83	6.94
1041	NASDAQ	WWD	Mon, Sep 11, 2000	6.83	7.00	6.79	6.92
1040	NASDAQ	WWD	Fri, Sep 8, 2000	7.30	7.33	6.79	6.94
1039	NASDAQ	WWD	Thu, Sep 7, 2000	7.08	7.50	7.04	7.38
1038	NASDAQ	WWD	Wed, Sep 6, 2000	7.06	7.35	7.00	7.29
1037	NASDAQ	WWD	Tue, Sep 5, 2000	6.83	7.15	6.66	7.15
1036	NASDAQ	WWD	Fri, Sep 1, 2000	6.56	6.85	6.50	6.85
1035	NASDAQ	WWD	Thu, Aug 31, 2000	6.17	6.81	6.15	6.60
1034	NASDAQ	WWD	Wed, Aug 30, 2000	5.83	6.25	5.81	6.23
1033	NASDAQ	WWD	Tue, Aug 29, 2000	5.58	5.83	5.58	5.83
1032	NASDAQ	WWD	Mon, Aug 28, 2000	5.58	5.58	5.52	5.54
1031	NASDAQ	WWD	Fri, Aug 25, 2000	5.46	5.52	5.46	5.52
1030	NASDAQ	WWD	Thu, Aug 24, 2000	5.31	5.42	5.31	5.36
1029	NASDAQ	WWD	Wed, Aug 23, 2000	5.25	5.50	5.25	5.48
1028	NASDAQ	WWD	Tue, Aug 22, 2000	5.24	5.27	5.21	5.27
1027	NASDAQ	WWD	Mon, Aug 21, 2000	5.17	5.25	5.17	5.24
1026	NASDAQ	WWD	Fri, Aug 18, 2000	5.25	5.26	5.17	5.20
1025	NASDAQ	WWD	Thu, Aug 17, 2000	5.24	5.26	5.19	5.25
1024	NASDAQ	WWD	Wed, Aug 16, 2000	5.23	5.31	5.23	5.26
1023	NASDAQ	WWD	Tue, Aug 15, 2000	5.16	5.24	5.16	5.21
1022	NASDAQ	WWD	Mon, Aug 14, 2000	5.21	5.21	5.08	5.21
1021	NASDAQ	WWD	Fri, Aug 11, 2000	5.10	5.17	5.09	5.17
1020	NASDAQ	WWD	Thu, Aug 10, 2000	5.17	5.18	4.96	5.08
1019	NASDAQ	WWD	Wed, Aug 9, 2000	5.15	5.15	5.08	5.08
1018	NASDAQ	WWD	Tue, Aug 8, 2000	5.20	5.20	5.17	5.17
1017	NASDAQ	WWD	Mon, Aug 7, 2000	5.29	5.44	5.10	5.15
1016	NASDAQ	WWD	Fri, Aug 4, 2000	5.63	5.63	5.33	5.38
1015	NASDAQ	WWD	Thu, Aug 3, 2000	5.50	5.67	5.48	5.67
1014	NASDAQ	WWD	Wed, Aug 2, 2000	5.31	5.50	5.31	5.50
1013	NASDAQ	WWD	Tue, Aug 1, 2000	5.52	5.54	5.35	5.50
1012	NASDAQ	WWD	Mon, Jul 31, 2000	5.00	5.50	5.00	5.50
1011	NASDAQ	WWD	Fri, Jul 28, 2000	5.15	5.33	5.15	5.23
1010	NASDAQ	WWD	Thu, Jul 27, 2000	5.00	5.25	5.00	5.25
1009	NASDAQ	WWD	Wed, Jul 26, 2000	4.92	5.13	4.91	5.13
1008	NASDAQ	WWD	Tue, Jul 25, 2000	5.08	5.13	4.96	5.04
1007	NASDAQ	WWD	Mon, Jul 24, 2000	4.75	5.17	4.74	5.13
1006	NASDAQ	WWD	Fri, Jul 21, 2000	4.71	4.92	4.71	4.82
1005	NASDAQ	WWD	Thu, Jul 20, 2000	4.67	4.73	4.64	4.64
1004	NASDAQ	WWD	Wed, Jul 19, 2000	4.59	4.65	4.56	4.61
1003	NASDAQ	WWD	Tue, Jul 18, 2000	4.56	4.60	4.48	4.54
1002	NASDAQ	WWD	Mon, Jul 17, 2000	4.56	4.83	4.56	4.80
1001	NASDAQ	WWD	Fri, Jul 14, 2000	4.77	4.77	4.56	4.56
1000	NASDAQ	WWD	Thu, Jul 13, 2000	4.85	4.98	4.75	4.75
999	NASDAQ	WWD	Wed, Jul 12, 2000	5.19	5.19	4.75	4.98
998	NASDAQ	WWD	Tue, Jul 11, 2000	5.25	5.25	5.19	5.19
997	NASDAQ	WWD	Mon, Jul 10, 2000	5.15	5.25	5.05	5.25
996	NASDAQ	WWD	Fri, Jul 7, 2000	5.00	5.17	4.96	5.16
995	NASDAQ	WWD	Thu, Jul 6, 2000	4.83	5.04	4.83	5.04
994	NASDAQ	WWD	Wed, Jul 5, 2000	4.56	4.88	4.56	4.88
993	NASDAQ	WWD	Mon, Jul 3, 2000	4.65	4.71	4.65	4.71
992	NASDAQ	WWD	Fri, Jun 30, 2000	4.42	4.75	4.42	4.72
991	NASDAQ	WWD	Thu, Jun 29, 2000	4.29	4.52	4.29	4.52
990	NASDAQ	WWD	Wed, Jun 28, 2000	4.17	4.46	4.17	4.33
989	NASDAQ	WWD	Tue, Jun 27, 2000	4.23	4.25	4.17	4.21
988	NASDAQ	WWD	Mon, Jun 26, 2000	4.25	4.25	4.16	4.17
987	NASDAQ	WWD	Fri, Jun 23, 2000	4.15	4.23	4.15	4.17
986	NASDAQ	WWD	Thu, Jun 22, 2000	4.15	4.24	4.15	4.23
985	NASDAQ	WWD	Wed, Jun 21, 2000	4.23	4.23	4.16	4.17
984	NASDAQ	WWD	Tue, Jun 20, 2000	4.15	4.17	4.15	4.16
983	NASDAQ	WWD	Mon, Jun 19, 2000	4.17	4.24	4.17	4.24
982	NASDAQ	WWD	Fri, Jun 16, 2000	4.22	4.24	4.22	4.23
981	NASDAQ	WWD	Thu, Jun 15, 2000	4.18	4.19	4.16	4.17
980	NASDAQ	WWD	Wed, Jun 14, 2000	4.16	4.23	4.15	4.16
979	NASDAQ	WWD	Tue, Jun 13, 2000	4.15	4.20	4.15	4.20
978	NASDAQ	WWD	Mon, Jun 12, 2000	4.16	4.18	4.15	4.15
977	NASDAQ	WWD	Fri, Jun 9, 2000	4.11	4.17	4.11	4.17
976	NASDAQ	WWD	Thu, Jun 8, 2000	4.10	4.17	4.10	4.14
975	NASDAQ	WWD	Wed, Jun 7, 2000	4.04	4.06	4.01	4.01
974	NASDAQ	WWD	Tue, Jun 6, 2000	4.04	4.05	4.03	4.05
973	NASDAQ	WWD	Mon, Jun 5, 2000	4.04	4.08	4.04	4.06
972	NASDAQ	WWD	Fri, Jun 2, 2000	4.04	4.06	4.04	4.05
971	NASDAQ	WWD	Thu, Jun 1, 2000	4.07	4.08	4.04	4.05
970	NASDAQ	WWD	Wed, May 31, 2000	4.05	4.06	4.05	4.06
969	NASDAQ	WWD	Tue, May 30, 2000	4.06	4.06	4.06	4.06
968	NASDAQ	WWD	Fri, May 26, 2000	4.04	4.06	4.04	4.04
967	NASDAQ	WWD	Thu, May 25, 2000	4.10	4.15	4.04	4.04
966	NASDAQ	WWD	Wed, May 24, 2000	4.00	4.15	4.00	4.15
965	NASDAQ	WWD	Tue, May 23, 2000	4.07	4.07	4.00	4.00
964	NASDAQ	WWD	Mon, May 22, 2000	4.04	4.06	4.00	4.05
963	NASDAQ	WWD	Fri, May 19, 2000	4.00	4.07	3.98	4.04
962	NASDAQ	WWD	Thu, May 18, 2000	4.07	4.07	4.00	4.06
961	NASDAQ	WWD	Wed, May 17, 2000	4.00	4.08	3.99	4.05
960	NASDAQ	WWD	Tue, May 16, 2000	4.02	4.08	4.01	4.06
959	NASDAQ	WWD	Mon, May 15, 2000	3.93	4.02	3.93	3.99
958	NASDAQ	WWD	Fri, May 12, 2000	3.92	3.98	3.92	3.95
957	NASDAQ	WWD	Thu, May 11, 2000	3.88	3.96	3.88	3.95
956	NASDAQ	WWD	Wed, May 10, 2000	3.94	3.94	3.88	3.90
955	NASDAQ	WWD	Tue, May 9, 2000	3.90	4.06	3.83	3.96
954	NASDAQ	WWD	Mon, May 8, 2000	3.83	3.86	3.79	3.86
953	NASDAQ	WWD	Fri, May 5, 2000	3.79	3.88	3.79	3.86
952	NASDAQ	WWD	Thu, May 4, 2000	3.83	3.96	3.83	3.96
951	NASDAQ	WWD	Wed, May 3, 2000	3.88	4.00	3.79	3.95
950	NASDAQ	WWD	Tue, May 2, 2000	3.79	3.90	3.79	3.79
949	NASDAQ	WWD	Mon, May 1, 2000	3.70	3.90	3.69	3.86
948	NASDAQ	WWD	Fri, Apr 28, 2000	3.67	3.70	3.67	3.68
947	NASDAQ	WWD	Thu, Apr 27, 2000	3.65	3.73	3.65	3.68
946	NASDAQ	WWD	Wed, Apr 26, 2000	3.73	3.73	3.65	3.67
945	NASDAQ	WWD	Tue, Apr 25, 2000	3.67	3.71	3.66	3.70
944	NASDAQ	WWD	Mon, Apr 24, 2000	3.75	3.75	3.67	3.73
943	NASDAQ	WWD	Thu, Apr 20, 2000	3.69	3.82	3.63	3.71
942	NASDAQ	WWD	Wed, Apr 19, 2000	3.79	3.88	3.79	3.82
941	NASDAQ	WWD	Tue, Apr 18, 2000	3.74	3.88	3.74	3.85
940	NASDAQ	WWD	Mon, Apr 17, 2000	3.83	4.00	3.73	3.83
939	NASDAQ	WWD	Fri, Apr 14, 2000	3.96	4.05	3.83	3.83
938	NASDAQ	WWD	Thu, Apr 13, 2000	3.96	4.04	3.83	3.98
937	NASDAQ	WWD	Wed, Apr 12, 2000	3.88	3.96	3.88	3.96
936	NASDAQ	WWD	Tue, Apr 11, 2000	3.92	3.92	3.77	3.83
935	NASDAQ	WWD	Mon, Apr 10, 2000	3.86	3.91	3.77	3.77
934	NASDAQ	WWD	Fri, Apr 7, 2000	3.83	3.88	3.83	3.88
933	NASDAQ	WWD	Thu, Apr 6, 2000	3.83	3.84	3.67	3.84
932	NASDAQ	WWD	Wed, Apr 5, 2000	3.67	3.83	3.67	3.79
931	NASDAQ	WWD	Tue, Apr 4, 2000	3.73	3.83	3.72	3.72
930	NASDAQ	WWD	Mon, Apr 3, 2000	3.77	3.83	3.73	3.75
929	NASDAQ	WWD	Fri, Mar 31, 2000	3.78	3.83	3.77	3.83
928	NASDAQ	WWD	Thu, Mar 30, 2000	3.76	3.79	3.73	3.78
927	NASDAQ	WWD	Wed, Mar 29, 2000	3.83	3.83	3.73	3.76
926	NASDAQ	WWD	Tue, Mar 28, 2000	3.75	3.79	3.75	3.79
925	NASDAQ	WWD	Mon, Mar 27, 2000	3.83	3.83	3.78	3.83
924	NASDAQ	WWD	Fri, Mar 24, 2000	3.83	3.83	3.78	3.83
923	NASDAQ	WWD	Thu, Mar 23, 2000	3.81	3.94	3.78	3.78
922	NASDAQ	WWD	Wed, Mar 22, 2000	3.78	3.83	3.78	3.82
921	NASDAQ	WWD	Tue, Mar 21, 2000	3.77	3.80	3.77	3.80
920	NASDAQ	WWD	Mon, Mar 20, 2000	3.79	3.82	3.76	3.77
919	NASDAQ	WWD	Fri, Mar 17, 2000	3.79	3.83	3.79	3.80
918	NASDAQ	WWD	Thu, Mar 16, 2000	3.79	3.83	3.75	3.81
917	NASDAQ	WWD	Wed, Mar 15, 2000	3.75	3.90	3.71	3.83
916	NASDAQ	WWD	Tue, Mar 14, 2000	3.90	3.90	3.73	3.77
915	NASDAQ	WWD	Mon, Mar 13, 2000	3.92	3.98	3.90	3.90
914	NASDAQ	WWD	Fri, Mar 10, 2000	3.98	4.00	3.95	3.98
913	NASDAQ	WWD	Thu, Mar 9, 2000	3.94	3.96	3.94	3.94
912	NASDAQ	WWD	Wed, Mar 8, 2000	3.85	3.95	3.85	3.92
911	NASDAQ	WWD	Tue, Mar 7, 2000	3.89	3.92	3.83	3.91
910	NASDAQ	WWD	Mon, Mar 6, 2000	4.00	4.00	3.83	3.98
909	NASDAQ	WWD	Fri, Mar 3, 2000	3.88	4.00	3.83	4.00
908	NASDAQ	WWD	Thu, Mar 2, 2000	3.92	3.96	3.85	3.91
907	NASDAQ	WWD	Wed, Mar 1, 2000	3.83	3.92	3.73	3.92
906	NASDAQ	WWD	Tue, Feb 29, 2000	3.73	3.83	3.73	3.83
905	NASDAQ	WWD	Mon, Feb 28, 2000	3.73	3.74	3.73	3.73
904	NASDAQ	WWD	Fri, Feb 25, 2000	3.88	3.88	3.73	3.73
903	NASDAQ	WWD	Thu, Feb 24, 2000	3.79	3.83	3.79	3.82
902	NASDAQ	WWD	Wed, Feb 23, 2000	3.79	3.82	3.77	3.77
901	NASDAQ	WWD	Tue, Feb 22, 2000	3.73	3.82	3.73	3.82
900	NASDAQ	WWD	Fri, Feb 18, 2000	3.77	3.79	3.73	3.75
899	NASDAQ	WWD	Thu, Feb 17, 2000	3.77	3.83	3.65	3.73
898	NASDAQ	WWD	Wed, Feb 16, 2000	3.83	3.83	3.77	3.78
897	NASDAQ	WWD	Tue, Feb 15, 2000	3.75	3.84	3.71	3.83
896	NASDAQ	WWD	Mon, Feb 14, 2000	3.85	3.85	3.77	3.78
895	NASDAQ	WWD	Fri, Feb 11, 2000	3.83	3.92	3.83	3.85
894	NASDAQ	WWD	Thu, Feb 10, 2000	3.89	3.90	3.88	3.88
893	NASDAQ	WWD	Wed, Feb 9, 2000	3.95	3.96	3.85	3.85
892	NASDAQ	WWD	Tue, Feb 8, 2000	3.96	3.96	3.85	3.90
891	NASDAQ	WWD	Mon, Feb 7, 2000	3.85	3.90	3.81	3.90
890	NASDAQ	WWD	Fri, Feb 4, 2000	3.85	3.90	3.85	3.85
889	NASDAQ	WWD	Thu, Feb 3, 2000	3.81	3.94	3.81	3.91
888	NASDAQ	WWD	Wed, Feb 2, 2000	3.84	3.93	3.79	3.83
887	NASDAQ	WWD	Tue, Feb 1, 2000	3.83	3.92	3.77	3.79
886	NASDAQ	WWD	Mon, Jan 31, 2000	3.92	3.92	3.84	3.84
885	NASDAQ	WWD	Fri, Jan 28, 2000	3.92	3.92	3.92	3.92
884	NASDAQ	WWD	Thu, Jan 27, 2000	3.83	4.00	3.83	3.92
883	NASDAQ	WWD	Wed, Jan 26, 2000	3.83	3.92	3.83	3.92
882	NASDAQ	WWD	Tue, Jan 25, 2000	3.96	3.96	3.83	3.83
881	NASDAQ	WWD	Mon, Jan 24, 2000	3.91	4.04	3.85	3.85
880	NASDAQ	WWD	Fri, Jan 21, 2000	3.98	3.98	3.82	3.91
879	NASDAQ	WWD	Thu, Jan 20, 2000	4.01	4.08	3.94	3.98
878	NASDAQ	WWD	Wed, Jan 19, 2000	4.08	4.17	4.00	4.00
877	NASDAQ	WWD	Tue, Jan 18, 2000	4.29	4.30	4.09	4.09
876	NASDAQ	WWD	Fri, Jan 14, 2000	4.23	4.42	4.23	4.31
875	NASDAQ	WWD	Thu, Jan 13, 2000	4.13	4.29	4.13	4.23
874	NASDAQ	WWD	Wed, Jan 12, 2000	4.09	4.21	4.09	4.15
873	NASDAQ	WWD	Tue, Jan 11, 2000	4.13	4.17	4.00	4.09
872	NASDAQ	WWD	Mon, Jan 10, 2000	4.30	4.30	3.99	3.99
871	NASDAQ	WWD	Fri, Jan 7, 2000	4.25	4.30	4.15	4.25
870	NASDAQ	WWD	Thu, Jan 6, 2000	4.28	4.28	4.08	4.24
869	NASDAQ	WWD	Wed, Jan 5, 2000	4.52	4.52	4.08	4.29
868	NASDAQ	WWD	Tue, Jan 4, 2000	4.41	4.50	4.33	4.42
867	NASDAQ	WWD	Mon, Jan 3, 2000	4.56	4.56	4.13	4.40
866	NASDAQ	WWD	Fri, Dec 31, 1999	4.59	4.59	4.50	4.58
865	NASDAQ	WWD	Thu, Dec 30, 1999	4.57	4.60	4.54	4.60
864	NASDAQ	WWD	Wed, Dec 29, 1999	4.50	4.58	4.50	4.54
863	NASDAQ	WWD	Tue, Dec 28, 1999	4.58	4.58	4.46	4.46
862	NASDAQ	WWD	Mon, Dec 27, 1999	4.51	4.60	4.51	4.57
861	NASDAQ	WWD	Thu, Dec 23, 1999	4.50	4.53	4.44	4.50
860	NASDAQ	WWD	Wed, Dec 22, 1999	4.57	4.60	4.52	4.52
859	NASDAQ	WWD	Tue, Dec 21, 1999	4.56	4.56	4.52	4.56
858	NASDAQ	WWD	Mon, Dec 20, 1999	4.61	4.65	4.53	4.56
857	NASDAQ	WWD	Fri, Dec 17, 1999	4.64	4.65	4.61	4.61
856	NASDAQ	WWD	Thu, Dec 16, 1999	4.52	4.75	4.50	4.65
855	NASDAQ	WWD	Wed, Dec 15, 1999	4.57	4.58	4.54	4.54
854	NASDAQ	WWD	Tue, Dec 14, 1999	4.55	4.56	4.55	4.55
853	NASDAQ	WWD	Mon, Dec 13, 1999	4.55	4.57	4.54	4.54
852	NASDAQ	WWD	Fri, Dec 10, 1999	4.54	4.58	4.53	4.54
851	NASDAQ	WWD	Thu, Dec 9, 1999	4.50	4.57	4.50	4.55
850	NASDAQ	WWD	Wed, Dec 8, 1999	4.53	4.55	4.51	4.51
849	NASDAQ	WWD	Tue, Dec 7, 1999	4.51	4.54	4.49	4.53
848	NASDAQ	WWD	Mon, Dec 6, 1999	4.45	4.54	4.45	4.52
847	NASDAQ	WWD	Fri, Dec 3, 1999	4.42	4.46	4.33	4.44
846	NASDAQ	WWD	Thu, Dec 2, 1999	4.42	4.48	4.42	4.42
845	NASDAQ	WWD	Wed, Dec 1, 1999	4.38	4.45	4.33	4.43
844	NASDAQ	WWD	Tue, Nov 30, 1999	4.35	4.50	4.33	4.50
843	NASDAQ	WWD	Mon, Nov 29, 1999	4.29	4.46	4.27	4.42
842	NASDAQ	WWD	Fri, Nov 26, 1999	4.33	4.38	4.29	4.38
841	NASDAQ	WWD	Wed, Nov 24, 1999	4.25	4.33	4.25	4.33
840	NASDAQ	WWD	Tue, Nov 23, 1999	4.29	4.29	4.23	4.25
839	NASDAQ	WWD	Mon, Nov 22, 1999	4.40	4.40	4.23	4.23
838	NASDAQ	WWD	Fri, Nov 19, 1999	4.38	4.40	4.36	4.36
837	NASDAQ	WWD	Thu, Nov 18, 1999	4.22	4.33	4.20	4.29
836	NASDAQ	WWD	Wed, Nov 17, 1999	4.28	4.29	4.17	4.23
835	NASDAQ	WWD	Tue, Nov 16, 1999	4.17	4.29	4.08	4.08
834	NASDAQ	WWD	Mon, Nov 15, 1999	4.21	4.27	4.13	4.13
833	NASDAQ	WWD	Fri, Nov 12, 1999	4.23	4.26	4.17	4.17
832	NASDAQ	WWD	Thu, Nov 11, 1999	4.29	4.29	4.23	4.23
831	NASDAQ	WWD	Wed, Nov 10, 1999	4.26	4.33	4.21	4.21
830	NASDAQ	WWD	Tue, Nov 9, 1999	4.27	4.42	4.27	4.29
829	NASDAQ	WWD	Mon, Nov 8, 1999	4.46	4.46	4.20	4.20
828	NASDAQ	WWD	Fri, Nov 5, 1999	4.42	4.46	4.33	4.46
827	NASDAQ	WWD	Thu, Nov 4, 1999	4.35	4.46	4.35	4.38
826	NASDAQ	WWD	Wed, Nov 3, 1999	4.50	4.50	4.33	4.46
825	NASDAQ	WWD	Tue, Nov 2, 1999	4.45	4.50	4.42	4.46
824	NASDAQ	WWD	Mon, Nov 1, 1999	4.48	4.50	4.42	4.45
823	NASDAQ	WWD	Fri, Oct 29, 1999	4.47	4.52	4.42	4.42
822	NASDAQ	WWD	Thu, Oct 28, 1999	4.46	4.46	4.38	4.46
821	NASDAQ	WWD	Wed, Oct 27, 1999	4.46	4.50	4.44	4.44
820	NASDAQ	WWD	Tue, Oct 26, 1999	4.41	4.50	4.41	4.50
819	NASDAQ	WWD	Mon, Oct 25, 1999	4.27	4.41	4.25	4.41
818	NASDAQ	WWD	Fri, Oct 22, 1999	4.31	4.32	4.31	4.31
817	NASDAQ	WWD	Thu, Oct 21, 1999	4.27	4.31	4.26	4.30
816	NASDAQ	WWD	Wed, Oct 20, 1999	4.22	4.31	4.22	4.27
815	NASDAQ	WWD	Tue, Oct 19, 1999	4.29	4.29	4.22	4.22
814	NASDAQ	WWD	Mon, Oct 18, 1999	4.27	4.29	4.25	4.29
813	NASDAQ	WWD	Fri, Oct 15, 1999	4.21	4.31	4.21	4.31
812	NASDAQ	WWD	Thu, Oct 14, 1999	4.21	4.23	4.21	4.21
811	NASDAQ	WWD	Wed, Oct 13, 1999	4.25	4.33	4.25	4.27
810	NASDAQ	WWD	Tue, Oct 12, 1999	4.34	4.34	4.27	4.30
809	NASDAQ	WWD	Mon, Oct 11, 1999	4.27	4.34	4.27	4.27
808	NASDAQ	WWD	Fri, Oct 8, 1999	4.29	4.34	4.29	4.34
807	NASDAQ	WWD	Thu, Oct 7, 1999	4.33	4.41	4.29	4.29
806	NASDAQ	WWD	Wed, Oct 6, 1999	4.21	4.33	4.21	4.33
805	NASDAQ	WWD	Tue, Oct 5, 1999	4.23	4.23	4.08	4.18
804	NASDAQ	WWD	Mon, Oct 4, 1999	4.15	4.33	4.15	4.29
803	NASDAQ	WWD	Fri, Oct 1, 1999	4.16	4.16	4.13	4.16
802	NASDAQ	WWD	Thu, Sep 30, 1999	4.10	4.17	4.10	4.16
801	NASDAQ	WWD	Wed, Sep 29, 1999	4.05	4.17	4.01	4.16
800	NASDAQ	WWD	Tue, Sep 28, 1999	4.14	4.14	4.05	4.11
799	NASDAQ	WWD	Mon, Sep 27, 1999	4.08	4.08	4.00	4.08
798	NASDAQ	WWD	Fri, Sep 24, 1999	4.08	4.08	4.04	4.04
797	NASDAQ	WWD	Thu, Sep 23, 1999	4.04	4.06	4.04	4.06
796	NASDAQ	WWD	Wed, Sep 22, 1999	4.07	4.08	4.04	4.04
795	NASDAQ	WWD	Tue, Sep 21, 1999	4.06	4.08	4.04	4.04
794	NASDAQ	WWD	Mon, Sep 20, 1999	4.06	4.08	4.06	4.06
793	NASDAQ	WWD	Fri, Sep 17, 1999	4.14	4.14	4.06	4.06
792	NASDAQ	WWD	Thu, Sep 16, 1999	4.11	4.13	4.02	4.02
791	NASDAQ	WWD	Wed, Sep 15, 1999	4.13	4.13	4.11	4.11
790	NASDAQ	WWD	Tue, Sep 14, 1999	4.15	4.15	4.10	4.11
789	NASDAQ	WWD	Mon, Sep 13, 1999	4.16	4.17	4.15	4.15
788	NASDAQ	WWD	Fri, Sep 10, 1999	4.13	4.19	4.13	4.15
787	NASDAQ	WWD	Thu, Sep 9, 1999	4.29	4.29	4.13	4.15
786	NASDAQ	WWD	Wed, Sep 8, 1999	4.17	4.27	4.15	4.21
785	NASDAQ	WWD	Tue, Sep 7, 1999	4.17	4.17	4.15	4.17
784	NASDAQ	WWD	Fri, Sep 3, 1999	4.25	4.25	4.17	4.17
783	NASDAQ	WWD	Thu, Sep 2, 1999	4.21	4.21	4.17	4.17
782	NASDAQ	WWD	Wed, Sep 1, 1999	4.17	4.21	4.13	4.17
781	NASDAQ	WWD	Tue, Aug 31, 1999	4.13	4.17	4.08	4.15
780	NASDAQ	WWD	Mon, Aug 30, 1999	4.17	4.17	4.10	4.15
779	NASDAQ	WWD	Fri, Aug 27, 1999	4.10	4.16	4.10	4.16
778	NASDAQ	WWD	Thu, Aug 26, 1999	4.10	4.15	4.10	4.15
777	NASDAQ	WWD	Wed, Aug 25, 1999	4.16	4.16	4.08	4.10
776	NASDAQ	WWD	Tue, Aug 24, 1999	4.08	4.11	4.04	4.11
775	NASDAQ	WWD	Mon, Aug 23, 1999	4.13	4.13	4.08	4.08
774	NASDAQ	WWD	Fri, Aug 20, 1999	4.10	4.15	4.10	4.15
773	NASDAQ	WWD	Thu, Aug 19, 1999	4.17	4.17	4.17	4.17
772	NASDAQ	WWD	Wed, Aug 18, 1999	4.10	4.10	4.08	4.08
771	NASDAQ	WWD	Tue, Aug 17, 1999	4.20	4.20	4.10	4.17
770	NASDAQ	WWD	Mon, Aug 16, 1999	4.15	4.25	4.15	4.25
769	NASDAQ	WWD	Fri, Aug 13, 1999	4.13	4.17	4.08	4.15
768	NASDAQ	WWD	Thu, Aug 12, 1999	4.14	4.16	4.05	4.11
767	NASDAQ	WWD	Wed, Aug 11, 1999	4.04	4.14	4.04	4.14
766	NASDAQ	WWD	Tue, Aug 10, 1999	4.04	4.17	4.04	4.16
765	NASDAQ	WWD	Mon, Aug 9, 1999	4.08	4.17	4.08	4.17
764	NASDAQ	WWD	Fri, Aug 6, 1999	4.05	4.06	4.04	4.05
763	NASDAQ	WWD	Thu, Aug 5, 1999	4.04	4.17	4.04	4.17
762	NASDAQ	WWD	Wed, Aug 4, 1999	4.13	4.13	4.04	4.13
761	NASDAQ	WWD	Tue, Aug 3, 1999	4.07	4.13	4.00	4.13
760	NASDAQ	WWD	Mon, Aug 2, 1999	4.08	4.11	4.02	4.11
759	NASDAQ	WWD	Fri, Jul 30, 1999	4.03	4.04	4.00	4.04
758	NASDAQ	WWD	Thu, Jul 29, 1999	4.11	4.11	4.00	4.05
757	NASDAQ	WWD	Wed, Jul 28, 1999	4.05	4.10	4.05	4.06
756	NASDAQ	WWD	Tue, Jul 27, 1999	4.05	4.08	4.05	4.05
755	NASDAQ	WWD	Mon, Jul 26, 1999	4.04	4.13	4.04	4.06
754	NASDAQ	WWD	Fri, Jul 23, 1999	4.14	4.15	4.14	4.15
753	NASDAQ	WWD	Thu, Jul 22, 1999	4.22	4.25	4.08	4.15
752	NASDAQ	WWD	Wed, Jul 21, 1999	4.08	4.10	4.08	4.10
751	NASDAQ	WWD	Tue, Jul 20, 1999	4.17	4.18	4.08	4.17
750	NASDAQ	WWD	Mon, Jul 19, 1999	4.17	4.17	4.13	4.17
749	NASDAQ	WWD	Fri, Jul 16, 1999	4.17	4.24	4.13	4.20
748	NASDAQ	WWD	Thu, Jul 15, 1999	4.24	4.24	4.13	4.21
747	NASDAQ	WWD	Wed, Jul 14, 1999	4.26	4.28	4.17	4.21
746	NASDAQ	WWD	Tue, Jul 13, 1999	4.25	4.29	4.25	4.28
745	NASDAQ	WWD	Mon, Jul 12, 1999	4.33	4.42	4.27	4.27
744	NASDAQ	WWD	Fri, Jul 9, 1999	4.44	4.44	4.38	4.38
743	NASDAQ	WWD	Thu, Jul 8, 1999	4.36	4.44	4.31	4.44
742	NASDAQ	WWD	Wed, Jul 7, 1999	4.33	4.40	4.29	4.40
741	NASDAQ	WWD	Tue, Jul 6, 1999	4.33	4.42	4.33	4.42
740	NASDAQ	WWD	Fri, Jul 2, 1999	4.35	4.40	4.33	4.40
739	NASDAQ	WWD	Thu, Jul 1, 1999	4.40	4.41	4.25	4.35
738	NASDAQ	WWD	Wed, Jun 30, 1999	4.39	4.42	4.33	4.33
737	NASDAQ	WWD	Tue, Jun 29, 1999	4.41	4.42	4.38	4.39
736	NASDAQ	WWD	Mon, Jun 28, 1999	4.41	4.42	4.38	4.42
735	NASDAQ	WWD	Fri, Jun 25, 1999	4.42	4.42	4.42	4.42
734	NASDAQ	WWD	Thu, Jun 24, 1999	4.40	4.42	4.38	4.41
733	NASDAQ	WWD	Wed, Jun 23, 1999	4.38	4.42	4.38	4.40
732	NASDAQ	WWD	Tue, Jun 22, 1999	4.42	4.42	4.41	4.42
731	NASDAQ	WWD	Mon, Jun 21, 1999	4.40	4.42	4.33	4.42
730	NASDAQ	WWD	Fri, Jun 18, 1999	4.41	4.42	4.33	4.40
729	NASDAQ	WWD	Thu, Jun 17, 1999	4.42	4.42	4.33	4.42
728	NASDAQ	WWD	Wed, Jun 16, 1999	4.35	4.41	4.33	4.41
727	NASDAQ	WWD	Tue, Jun 15, 1999	4.32	4.36	4.32	4.33
726	NASDAQ	WWD	Mon, Jun 14, 1999	4.36	4.39	4.30	4.32
725	NASDAQ	WWD	Fri, Jun 11, 1999	4.36	4.44	4.33	4.33
724	NASDAQ	WWD	Thu, Jun 10, 1999	4.21	4.38	4.21	4.33
723	NASDAQ	WWD	Wed, Jun 9, 1999	4.21	4.29	4.21	4.21
722	NASDAQ	WWD	Tue, Jun 8, 1999	4.21	4.29	4.19	4.25
721	NASDAQ	WWD	Mon, Jun 7, 1999	4.14	4.25	4.14	4.21
720	NASDAQ	WWD	Fri, Jun 4, 1999	4.13	4.29	4.13	4.29
719	NASDAQ	WWD	Thu, Jun 3, 1999	4.17	4.17	4.11	4.15
718	NASDAQ	WWD	Wed, Jun 2, 1999	4.17	4.17	4.10	4.17
717	NASDAQ	WWD	Tue, Jun 1, 1999	4.16	4.17	4.08	4.13
716	NASDAQ	WWD	Fri, May 28, 1999	4.17	4.17	4.17	4.17
715	NASDAQ	WWD	Thu, May 27, 1999	4.13	4.17	4.08	4.15
714	NASDAQ	WWD	Wed, May 26, 1999	4.17	4.17	4.08	4.17
713	NASDAQ	WWD	Tue, May 25, 1999	4.08	4.17	4.08	4.13
712	NASDAQ	WWD	Mon, May 24, 1999	4.17	4.22	4.08	4.08
711	NASDAQ	WWD	Fri, May 21, 1999	4.08	4.13	4.08	4.13
710	NASDAQ	WWD	Thu, May 20, 1999	4.15	4.17	4.10	4.17
709	NASDAQ	WWD	Wed, May 19, 1999	4.08	4.13	4.08	4.13
708	NASDAQ	WWD	Tue, May 18, 1999	4.04	4.19	4.04	4.19
707	NASDAQ	WWD	Mon, May 17, 1999	4.13	4.15	4.08	4.15
706	NASDAQ	WWD	Fri, May 14, 1999	4.04	4.21	4.04	4.21
705	NASDAQ	WWD	Thu, May 13, 1999	3.94	4.15	3.94	4.11
704	NASDAQ	WWD	Wed, May 12, 1999	4.04	4.11	3.92	4.11
703	NASDAQ	WWD	Tue, May 11, 1999	3.90	4.02	3.90	4.00
702	NASDAQ	WWD	Mon, May 10, 1999	3.92	4.00	3.92	4.00
701	NASDAQ	WWD	Fri, May 7, 1999	3.95	4.08	3.92	4.00
700	NASDAQ	WWD	Thu, May 6, 1999	3.94	4.10	3.94	3.96
699	NASDAQ	WWD	Wed, May 5, 1999	4.00	4.03	3.95	4.02
698	NASDAQ	WWD	Tue, May 4, 1999	4.02	4.15	4.02	4.06
697	NASDAQ	WWD	Mon, May 3, 1999	4.01	4.08	3.96	4.03
696	NASDAQ	WWD	Fri, Apr 30, 1999	4.00	4.13	4.00	4.13
695	NASDAQ	WWD	Thu, Apr 29, 1999	4.00	4.04	3.96	4.04
694	NASDAQ	WWD	Wed, Apr 28, 1999	3.94	4.06	3.88	4.06
693	NASDAQ	WWD	Tue, Apr 27, 1999	3.83	4.17	3.83	4.05
692	NASDAQ	WWD	Mon, Apr 26, 1999	3.96	4.02	3.83	3.83
691	NASDAQ	WWD	Fri, Apr 23, 1999	3.92	4.08	3.92	4.08
690	NASDAQ	WWD	Thu, Apr 22, 1999	4.00	4.10	4.00	4.00
689	NASDAQ	WWD	Wed, Apr 21, 1999	4.15	4.17	3.96	4.14
688	NASDAQ	WWD	Tue, Apr 20, 1999	4.08	4.15	3.94	4.00
687	NASDAQ	WWD	Mon, Apr 19, 1999	4.38	4.38	4.00	4.00
686	NASDAQ	WWD	Fri, Apr 16, 1999	4.50	4.54	4.27	4.27
685	NASDAQ	WWD	Thu, Apr 15, 1999	4.08	4.50	4.08	4.46
684	NASDAQ	WWD	Wed, Apr 14, 1999	3.83	4.05	3.83	4.05
683	NASDAQ	WWD	Tue, Apr 13, 1999	3.83	3.95	3.83	3.89
682	NASDAQ	WWD	Mon, Apr 12, 1999	3.96	3.98	3.84	3.97
681	NASDAQ	WWD	Fri, Apr 9, 1999	4.08	4.08	3.92	3.95
680	NASDAQ	WWD	Thu, Apr 8, 1999	4.00	4.06	3.83	3.84
679	NASDAQ	WWD	Wed, Apr 7, 1999	4.17	4.17	4.00	4.06
678	NASDAQ	WWD	Tue, Apr 6, 1999	4.08	4.17	4.08	4.13
677	NASDAQ	WWD	Mon, Apr 5, 1999	3.92	4.17	3.92	4.09
676	NASDAQ	WWD	Thu, Apr 1, 1999	4.19	4.25	3.96	3.96
675	NASDAQ	WWD	Wed, Mar 31, 1999	3.90	4.17	3.75	4.17
674	NASDAQ	WWD	Tue, Mar 30, 1999	3.95	3.96	3.88	3.88
673	NASDAQ	WWD	Mon, Mar 29, 1999	3.85	3.98	3.85	3.95
672	NASDAQ	WWD	Fri, Mar 26, 1999	3.94	3.98	3.83	3.92
671	NASDAQ	WWD	Thu, Mar 25, 1999	3.98	3.98	3.83	3.88
670	NASDAQ	WWD	Wed, Mar 24, 1999	3.79	3.98	3.79	3.96
669	NASDAQ	WWD	Tue, Mar 23, 1999	3.91	3.91	3.77	3.79
668	NASDAQ	WWD	Mon, Mar 22, 1999	3.96	4.02	3.92	3.92
667	NASDAQ	WWD	Fri, Mar 19, 1999	3.79	4.10	3.79	3.94
666	NASDAQ	WWD	Thu, Mar 18, 1999	3.67	3.96	3.63	3.81
665	NASDAQ	WWD	Wed, Mar 17, 1999	3.60	3.74	3.60	3.67
664	NASDAQ	WWD	Tue, Mar 16, 1999	3.65	3.65	3.58	3.60
663	NASDAQ	WWD	Mon, Mar 15, 1999	3.67	3.67	3.58	3.58
662	NASDAQ	WWD	Fri, Mar 12, 1999	3.58	3.67	3.58	3.67
661	NASDAQ	WWD	Thu, Mar 11, 1999	3.65	3.65	3.56	3.65
660	NASDAQ	WWD	Wed, Mar 10, 1999	3.54	3.67	3.54	3.56
659	NASDAQ	WWD	Tue, Mar 9, 1999	3.58	3.58	3.54	3.57
658	NASDAQ	WWD	Mon, Mar 8, 1999	3.58	3.71	3.58	3.67
657	NASDAQ	WWD	Fri, Mar 5, 1999	3.63	3.71	3.58	3.71
656	NASDAQ	WWD	Thu, Mar 4, 1999	3.54	3.67	3.54	3.67
655	NASDAQ	WWD	Wed, Mar 3, 1999	3.63	3.68	3.55	3.55
654	NASDAQ	WWD	Tue, Mar 2, 1999	3.65	3.75	3.63	3.63
653	NASDAQ	WWD	Mon, Mar 1, 1999	3.63	3.63	3.50	3.60
652	NASDAQ	WWD	Fri, Feb 26, 1999	3.56	3.65	3.52	3.60
651	NASDAQ	WWD	Thu, Feb 25, 1999	3.67	3.67	3.50	3.52
650	NASDAQ	WWD	Wed, Feb 24, 1999	3.82	3.92	3.65	3.68
649	NASDAQ	WWD	Tue, Feb 23, 1999	3.67	3.90	3.65	3.75
648	NASDAQ	WWD	Mon, Feb 22, 1999	3.67	3.75	3.63	3.65
647	NASDAQ	WWD	Fri, Feb 19, 1999	3.63	3.75	3.63	3.70
646	NASDAQ	WWD	Thu, Feb 18, 1999	3.53	3.75	3.53	3.70
645	NASDAQ	WWD	Wed, Feb 17, 1999	3.54	3.60	3.52	3.53
644	NASDAQ	WWD	Tue, Feb 16, 1999	3.54	3.71	3.54	3.71
643	NASDAQ	WWD	Fri, Feb 12, 1999	3.52	3.67	3.51	3.58
642	NASDAQ	WWD	Thu, Feb 11, 1999	3.54	3.54	3.42	3.52
641	NASDAQ	WWD	Wed, Feb 10, 1999	3.60	3.60	3.50	3.52
640	NASDAQ	WWD	Tue, Feb 9, 1999	3.73	3.79	3.63	3.63
639	NASDAQ	WWD	Mon, Feb 8, 1999	3.83	3.92	3.71	3.79
638	NASDAQ	WWD	Fri, Feb 5, 1999	3.98	3.98	3.85	3.85
637	NASDAQ	WWD	Thu, Feb 4, 1999	4.00	4.04	3.96	4.01
636	NASDAQ	WWD	Wed, Feb 3, 1999	4.17	4.17	4.01	4.04
635	NASDAQ	WWD	Tue, Feb 2, 1999	4.23	4.23	4.08	4.17
634	NASDAQ	WWD	Mon, Feb 1, 1999	4.17	4.25	4.09	4.10
633	NASDAQ	WWD	Fri, Jan 29, 1999	4.08	4.10	4.06	4.10
632	NASDAQ	WWD	Thu, Jan 28, 1999	4.08	4.10	4.08	4.08
631	NASDAQ	WWD	Wed, Jan 27, 1999	4.04	4.06	3.98	4.01
630	NASDAQ	WWD	Tue, Jan 26, 1999	3.83	4.06	3.83	4.00
629	NASDAQ	WWD	Mon, Jan 25, 1999	3.71	3.83	3.71	3.77
628	NASDAQ	WWD	Fri, Jan 22, 1999	3.83	3.88	3.71	3.75
627	NASDAQ	WWD	Thu, Jan 21, 1999	3.88	3.92	3.75	3.83
626	NASDAQ	WWD	Wed, Jan 20, 1999	3.90	3.96	3.84	3.88
625	NASDAQ	WWD	Tue, Jan 19, 1999	3.58	3.96	3.46	3.85
624	NASDAQ	WWD	Fri, Jan 15, 1999	3.44	3.54	3.42	3.50
623	NASDAQ	WWD	Thu, Jan 14, 1999	3.50	3.54	3.44	3.44
622	NASDAQ	WWD	Wed, Jan 13, 1999	3.44	3.60	3.44	3.44
621	NASDAQ	WWD	Tue, Jan 12, 1999	3.44	3.47	3.44	3.44
620	NASDAQ	WWD	Mon, Jan 11, 1999	3.44	3.58	3.44	3.54
619	NASDAQ	WWD	Fri, Jan 8, 1999	3.42	3.50	3.42	3.48
618	NASDAQ	WWD	Thu, Jan 7, 1999	3.50	3.58	3.46	3.58
617	NASDAQ	WWD	Wed, Jan 6, 1999	3.58	3.63	3.52	3.52
616	NASDAQ	WWD	Tue, Jan 5, 1999	3.67	3.67	3.58	3.58
615	NASDAQ	WWD	Mon, Jan 4, 1999	3.79	3.79	3.58	3.63
614	NASDAQ	WWD	Thu, Dec 31, 1998	3.60	3.75	3.54	3.69
613	NASDAQ	WWD	Wed, Dec 30, 1998	3.46	3.54	3.38	3.52
612	NASDAQ	WWD	Tue, Dec 29, 1998	3.46	3.46	3.38	3.42
611	NASDAQ	WWD	Mon, Dec 28, 1998	3.42	3.50	3.35	3.46
610	NASDAQ	WWD	Thu, Dec 24, 1998	3.45	3.54	3.44	3.46
609	NASDAQ	WWD	Wed, Dec 23, 1998	3.67	3.67	3.42	3.54
608	NASDAQ	WWD	Tue, Dec 22, 1998	3.71	3.71	3.52	3.65
607	NASDAQ	WWD	Mon, Dec 21, 1998	3.67	3.75	3.67	3.67
606	NASDAQ	WWD	Fri, Dec 18, 1998	3.64	3.75	3.60	3.75
605	NASDAQ	WWD	Thu, Dec 17, 1998	3.77	3.81	3.63	3.63
604	NASDAQ	WWD	Wed, Dec 16, 1998	3.80	3.83	3.77	3.83
603	NASDAQ	WWD	Tue, Dec 15, 1998	3.79	3.92	3.79	3.92
602	NASDAQ	WWD	Mon, Dec 14, 1998	3.79	3.92	3.79	3.92
601	NASDAQ	WWD	Fri, Dec 11, 1998	3.79	3.92	3.79	3.79
600	NASDAQ	WWD	Thu, Dec 10, 1998	3.94	3.98	3.83	3.92
599	NASDAQ	WWD	Wed, Dec 9, 1998	4.00	4.00	3.94	3.96
598	NASDAQ	WWD	Tue, Dec 8, 1998	3.94	4.00	3.94	3.98
597	NASDAQ	WWD	Mon, Dec 7, 1998	4.15	4.15	3.94	3.96
596	NASDAQ	WWD	Fri, Dec 4, 1998	4.04	4.17	4.02	4.15
595	NASDAQ	WWD	Thu, Dec 3, 1998	4.21	4.21	4.08	4.08
594	NASDAQ	WWD	Wed, Dec 2, 1998	4.19	4.21	4.15	4.15
593	NASDAQ	WWD	Tue, Dec 1, 1998	4.21	4.26	4.13	4.19
592	NASDAQ	WWD	Mon, Nov 30, 1998	4.00	4.25	4.00	4.17
591	NASDAQ	WWD	Fri, Nov 27, 1998	4.07	4.07	3.96	4.00
590	NASDAQ	WWD	Wed, Nov 25, 1998	3.94	4.06	3.90	4.06
589	NASDAQ	WWD	Tue, Nov 24, 1998	3.85	3.92	3.81	3.92
588	NASDAQ	WWD	Mon, Nov 23, 1998	3.79	3.88	3.77	3.77
587	NASDAQ	WWD	Fri, Nov 20, 1998	3.69	3.81	3.67	3.77
586	NASDAQ	WWD	Thu, Nov 19, 1998	3.63	3.69	3.60	3.69
585	NASDAQ	WWD	Wed, Nov 18, 1998	3.54	3.63	3.50	3.63
584	NASDAQ	WWD	Tue, Nov 17, 1998	3.67	3.67	3.52	3.54
583	NASDAQ	WWD	Mon, Nov 16, 1998	3.67	3.67	3.52	3.67
582	NASDAQ	WWD	Fri, Nov 13, 1998	3.63	3.66	3.52	3.56
581	NASDAQ	WWD	Thu, Nov 12, 1998	3.63	3.67	3.63	3.67
580	NASDAQ	WWD	Wed, Nov 11, 1998	3.67	3.67	3.58	3.60
579	NASDAQ	WWD	Tue, Nov 10, 1998	3.67	3.67	3.58	3.67
578	NASDAQ	WWD	Mon, Nov 9, 1998	3.68	3.68	3.67	3.67
577	NASDAQ	WWD	Fri, Nov 6, 1998	3.68	3.68	3.67	3.68
576	NASDAQ	WWD	Thu, Nov 5, 1998	3.65	3.68	3.65	3.67
575	NASDAQ	WWD	Wed, Nov 4, 1998	3.67	3.68	3.60	3.65
574	NASDAQ	WWD	Tue, Nov 3, 1998	3.65	3.67	3.56	3.63
573	NASDAQ	WWD	Mon, Nov 2, 1998	3.67	3.67	3.59	3.65
572	NASDAQ	WWD	Fri, Oct 30, 1998	3.67	3.67	3.58	3.67
571	NASDAQ	WWD	Thu, Oct 29, 1998	3.59	3.67	3.59	3.59
570	NASDAQ	WWD	Wed, Oct 28, 1998	3.67	3.67	3.59	3.65
569	NASDAQ	WWD	Tue, Oct 27, 1998	3.67	3.67	3.63	3.67
568	NASDAQ	WWD	Mon, Oct 26, 1998	3.58	3.67	3.58	3.67
567	NASDAQ	WWD	Fri, Oct 23, 1998	3.79	3.79	3.56	3.58
566	NASDAQ	WWD	Thu, Oct 22, 1998	3.71	3.79	3.58	3.79
565	NASDAQ	WWD	Wed, Oct 21, 1998	3.56	3.79	3.50	3.67
564	NASDAQ	WWD	Tue, Oct 20, 1998	3.33	3.56	3.33	3.51
563	NASDAQ	WWD	Mon, Oct 19, 1998	3.44	3.45	3.38	3.40
562	NASDAQ	WWD	Fri, Oct 16, 1998	3.33	3.44	3.33	3.44
561	NASDAQ	WWD	Thu, Oct 15, 1998	3.38	3.44	3.33	3.44
560	NASDAQ	WWD	Wed, Oct 14, 1998	3.42	3.46	3.38	3.42
559	NASDAQ	WWD	Tue, Oct 13, 1998	3.38	3.50	3.38	3.38
558	NASDAQ	WWD	Mon, Oct 12, 1998	3.33	3.54	3.33	3.54
557	NASDAQ	WWD	Fri, Oct 9, 1998	3.42	3.48	3.42	3.42
556	NASDAQ	WWD	Thu, Oct 8, 1998	3.46	3.52	3.46	3.47
555	NASDAQ	WWD	Wed, Oct 7, 1998	3.75	3.77	3.63	3.63
554	NASDAQ	WWD	Tue, Oct 6, 1998	3.77	3.83	3.71	3.83
553	NASDAQ	WWD	Mon, Oct 5, 1998	3.72	3.83	3.71	3.83
552	NASDAQ	WWD	Fri, Oct 2, 1998	3.67	3.79	3.67	3.75
551	NASDAQ	WWD	Thu, Oct 1, 1998	3.67	3.83	3.67	3.75
550	NASDAQ	WWD	Wed, Sep 30, 1998	3.75	3.83	3.71	3.83
549	NASDAQ	WWD	Tue, Sep 29, 1998	3.67	3.83	3.67	3.69
548	NASDAQ	WWD	Mon, Sep 28, 1998	3.71	3.90	3.71	3.71
547	NASDAQ	WWD	Fri, Sep 25, 1998	3.83	3.90	3.71	3.71
546	NASDAQ	WWD	Thu, Sep 24, 1998	3.86	3.90	3.71	3.83
545	NASDAQ	WWD	Wed, Sep 23, 1998	3.88	3.88	3.83	3.86
544	NASDAQ	WWD	Tue, Sep 22, 1998	3.83	3.85	3.74	3.83
543	NASDAQ	WWD	Mon, Sep 21, 1998	3.66	3.85	3.63	3.83
542	NASDAQ	WWD	Fri, Sep 18, 1998	3.90	3.90	3.67	3.84
541	NASDAQ	WWD	Thu, Sep 17, 1998	3.67	3.79	3.65	3.71
540	NASDAQ	WWD	Wed, Sep 16, 1998	3.75	3.79	3.67	3.79
539	NASDAQ	WWD	Tue, Sep 15, 1998	3.58	3.83	3.58	3.67
538	NASDAQ	WWD	Mon, Sep 14, 1998	3.83	3.90	3.67	3.67
537	NASDAQ	WWD	Fri, Sep 11, 1998	3.77	3.90	3.77	3.90
536	NASDAQ	WWD	Thu, Sep 10, 1998	3.67	3.77	3.58	3.77
535	NASDAQ	WWD	Wed, Sep 9, 1998	3.83	3.88	3.79	3.79
534	NASDAQ	WWD	Tue, Sep 8, 1998	3.92	3.92	3.67	3.83
533	NASDAQ	WWD	Fri, Sep 4, 1998	3.71	3.79	3.54	3.67
532	NASDAQ	WWD	Thu, Sep 3, 1998	3.83	3.83	3.42	3.67
531	NASDAQ	WWD	Wed, Sep 2, 1998	3.92	3.92	3.85	3.85
530	NASDAQ	WWD	Tue, Sep 1, 1998	3.90	3.92	3.42	3.82
529	NASDAQ	WWD	Mon, Aug 31, 1998	4.00	4.00	3.46	3.85
528	NASDAQ	WWD	Fri, Aug 28, 1998	4.29	4.29	3.83	3.92
527	NASDAQ	WWD	Thu, Aug 27, 1998	4.46	4.46	4.08	4.08
526	NASDAQ	WWD	Tue, Aug 25, 1998	4.50	4.50	4.23	4.23
525	NASDAQ	WWD	Mon, Aug 24, 1998	4.38	4.38	4.38	4.38
524	NASDAQ	WWD	Fri, Aug 21, 1998	4.58	4.58	4.38	4.38
523	NASDAQ	WWD	Thu, Aug 20, 1998	4.42	4.42	4.42	4.42
522	NASDAQ	WWD	Wed, Aug 19, 1998	4.52	4.60	4.50	4.50
521	NASDAQ	WWD	Tue, Aug 18, 1998	4.58	4.71	4.58	4.65
520	NASDAQ	WWD	Mon, Aug 17, 1998	4.66	4.67	4.58	4.63
519	NASDAQ	WWD	Fri, Aug 14, 1998	4.71	4.71	4.58	4.64
518	NASDAQ	WWD	Thu, Aug 13, 1998	4.58	4.67	4.58	4.65
517	NASDAQ	WWD	Wed, Aug 12, 1998	4.59	4.65	4.55	4.64
516	NASDAQ	WWD	Tue, Aug 11, 1998	4.67	4.81	4.52	4.59
515	NASDAQ	WWD	Mon, Aug 10, 1998	4.59	4.75	4.51	4.75
514	NASDAQ	WWD	Fri, Aug 7, 1998	4.59	4.59	4.51	4.51
513	NASDAQ	WWD	Thu, Aug 6, 1998	4.50	4.58	4.50	4.51
512	NASDAQ	WWD	Wed, Aug 5, 1998	4.51	4.58	4.50	4.50
511	NASDAQ	WWD	Tue, Aug 4, 1998	4.67	4.67	4.50	4.58
510	NASDAQ	WWD	Mon, Aug 3, 1998	4.50	4.54	4.50	4.50
509	NASDAQ	WWD	Fri, Jul 31, 1998	4.56	4.75	4.50	4.50
508	NASDAQ	WWD	Thu, Jul 30, 1998	4.56	4.56	4.56	4.56
507	NASDAQ	WWD	Wed, Jul 29, 1998	4.67	4.71	4.54	4.71
506	NASDAQ	WWD	Tue, Jul 28, 1998	4.75	4.75	4.52	4.52
505	NASDAQ	WWD	Mon, Jul 27, 1998	4.75	4.75	4.58	4.58
504	NASDAQ	WWD	Fri, Jul 24, 1998	4.58	4.67	4.54	4.63
503	NASDAQ	WWD	Thu, Jul 23, 1998	4.96	5.00	4.71	4.71
502	NASDAQ	WWD	Wed, Jul 22, 1998	4.98	5.00	4.98	4.98
501	NASDAQ	WWD	Tue, Jul 21, 1998	5.17	5.17	5.00	5.08
500	NASDAQ	WWD	Mon, Jul 20, 1998	4.96	5.04	4.96	5.04
499	NASDAQ	WWD	Fri, Jul 17, 1998	5.04	5.04	5.04	5.04
498	NASDAQ	WWD	Thu, Jul 16, 1998	5.04	5.04	4.96	5.00
497	NASDAQ	WWD	Wed, Jul 15, 1998	5.02	5.08	5.00	5.00
496	NASDAQ	WWD	Tue, Jul 14, 1998	5.02	5.02	5.02	5.02
495	NASDAQ	WWD	Mon, Jul 13, 1998	5.10	5.13	5.02	5.02
494	NASDAQ	WWD	Fri, Jul 10, 1998	5.08	5.08	5.08	5.08
493	NASDAQ	WWD	Thu, Jul 9, 1998	5.00	5.10	5.00	5.10
492	NASDAQ	WWD	Wed, Jul 8, 1998	5.08	5.25	5.08	5.08
491	NASDAQ	WWD	Tue, Jul 7, 1998	5.33	5.33	5.21	5.21
490	NASDAQ	WWD	Mon, Jul 6, 1998	5.17	5.25	5.17	5.23
489	NASDAQ	WWD	Thu, Jul 2, 1998	5.04	5.21	5.04	5.21
488	NASDAQ	WWD	Wed, Jul 1, 1998	5.10	5.17	5.04	5.13
487	NASDAQ	WWD	Tue, Jun 30, 1998	5.13	5.17	5.02	5.15
486	NASDAQ	WWD	Mon, Jun 29, 1998	5.02	5.13	5.02	5.13
485	NASDAQ	WWD	Fri, Jun 26, 1998	5.13	5.13	5.02	5.02
484	NASDAQ	WWD	Thu, Jun 25, 1998	5.13	5.13	5.09	5.10
483	NASDAQ	WWD	Wed, Jun 24, 1998	5.08	5.13	5.05	5.10
482	NASDAQ	WWD	Tue, Jun 23, 1998	5.04	5.08	5.04	5.04
481	NASDAQ	WWD	Mon, Jun 22, 1998	4.96	5.02	4.83	5.02
480	NASDAQ	WWD	Fri, Jun 19, 1998	4.94	5.08	4.94	5.04
479	NASDAQ	WWD	Thu, Jun 18, 1998	5.04	5.08	4.83	5.04
478	NASDAQ	WWD	Wed, Jun 17, 1998	4.99	5.04	4.98	5.04
477	NASDAQ	WWD	Tue, Jun 16, 1998	5.00	5.00	4.83	4.92
476	NASDAQ	WWD	Mon, Jun 15, 1998	4.83	5.00	4.83	4.92
475	NASDAQ	WWD	Fri, Jun 12, 1998	5.00	5.00	4.88	4.92
474	NASDAQ	WWD	Thu, Jun 11, 1998	4.88	5.00	4.88	5.00
473	NASDAQ	WWD	Wed, Jun 10, 1998	4.88	4.98	4.88	4.93
472	NASDAQ	WWD	Tue, Jun 9, 1998	4.94	4.94	4.90	4.91
471	NASDAQ	WWD	Mon, Jun 8, 1998	4.94	4.94	4.88	4.88
470	NASDAQ	WWD	Fri, Jun 5, 1998	4.94	4.94	4.91	4.94
469	NASDAQ	WWD	Thu, Jun 4, 1998	4.96	4.96	4.83	4.92
468	NASDAQ	WWD	Wed, Jun 3, 1998	4.83	4.88	4.75	4.88
467	NASDAQ	WWD	Tue, Jun 2, 1998	4.75	4.75	4.67	4.73
466	NASDAQ	WWD	Mon, Jun 1, 1998	4.88	4.88	4.75	4.75
465	NASDAQ	WWD	Fri, May 29, 1998	4.83	4.86	4.83	4.83
464	NASDAQ	WWD	Thu, May 28, 1998	5.00	5.00	4.83	4.83
463	NASDAQ	WWD	Wed, May 27, 1998	4.96	5.00	4.83	4.88
462	NASDAQ	WWD	Tue, May 26, 1998	4.97	5.00	4.92	4.98
461	NASDAQ	WWD	Fri, May 22, 1998	4.90	4.90	4.88	4.88
460	NASDAQ	WWD	Thu, May 21, 1998	4.88	5.00	4.88	4.90
459	NASDAQ	WWD	Wed, May 20, 1998	4.96	5.00	4.94	4.94
458	NASDAQ	WWD	Tue, May 19, 1998	4.98	5.00	4.96	5.00
457	NASDAQ	WWD	Mon, May 18, 1998	5.08	5.08	4.90	4.90
456	NASDAQ	WWD	Fri, May 15, 1998	4.94	5.08	4.94	5.08
455	NASDAQ	WWD	Thu, May 14, 1998	5.08	5.08	4.92	5.08
454	NASDAQ	WWD	Wed, May 13, 1998	4.92	5.08	4.92	5.00
453	NASDAQ	WWD	Tue, May 12, 1998	5.08	5.08	4.96	5.04
452	NASDAQ	WWD	Mon, May 11, 1998	5.06	5.06	4.88	4.88
451	NASDAQ	WWD	Fri, May 8, 1998	4.83	5.06	4.83	4.90
450	NASDAQ	WWD	Thu, May 7, 1998	5.03	5.07	5.00	5.04
449	NASDAQ	WWD	Wed, May 6, 1998	5.08	5.08	5.00	5.06
448	NASDAQ	WWD	Tue, May 5, 1998	5.00	5.08	4.88	4.98
447	NASDAQ	WWD	Mon, May 4, 1998	5.00	5.00	4.98	5.00
446	NASDAQ	WWD	Fri, May 1, 1998	4.94	5.00	4.79	4.81
445	NASDAQ	WWD	Thu, Apr 30, 1998	5.00	5.00	4.75	4.94
444	NASDAQ	WWD	Wed, Apr 29, 1998	4.92	5.00	4.83	5.00
443	NASDAQ	WWD	Tue, Apr 28, 1998	4.92	4.92	4.71	4.81
442	NASDAQ	WWD	Mon, Apr 27, 1998	4.92	4.92	4.75	4.75
441	NASDAQ	WWD	Fri, Apr 24, 1998	4.79	4.92	4.79	4.92
440	NASDAQ	WWD	Thu, Apr 23, 1998	4.85	4.92	4.83	4.92
439	NASDAQ	WWD	Wed, Apr 22, 1998	4.85	4.85	4.75	4.85
438	NASDAQ	WWD	Tue, Apr 21, 1998	4.92	4.92	4.75	4.85
437	NASDAQ	WWD	Mon, Apr 20, 1998	4.75	4.85	4.75	4.83
436	NASDAQ	WWD	Fri, Apr 17, 1998	4.92	4.92	4.75	4.81
435	NASDAQ	WWD	Thu, Apr 16, 1998	4.79	4.88	4.67	4.88
434	NASDAQ	WWD	Wed, Apr 15, 1998	4.79	4.79	4.71	4.71
433	NASDAQ	WWD	Tue, Apr 14, 1998	4.76	4.79	4.73	4.79
432	NASDAQ	WWD	Mon, Apr 13, 1998	4.63	4.75	4.63	4.75
431	NASDAQ	WWD	Thu, Apr 9, 1998	4.60	4.75	4.60	4.67
430	NASDAQ	WWD	Wed, Apr 8, 1998	4.75	4.75	4.60	4.60
429	NASDAQ	WWD	Tue, Apr 7, 1998	4.73	4.73	4.67	4.67
428	NASDAQ	WWD	Mon, Apr 6, 1998	4.64	4.75	4.60	4.60
427	NASDAQ	WWD	Fri, Apr 3, 1998	4.63	4.75	4.63	4.69
426	NASDAQ	WWD	Thu, Apr 2, 1998	4.63	4.75	4.63	4.63
425	NASDAQ	WWD	Wed, Apr 1, 1998	4.67	4.75	4.58	4.74
424	NASDAQ	WWD	Tue, Mar 31, 1998	4.58	4.75	4.58	4.64
423	NASDAQ	WWD	Mon, Mar 30, 1998	4.75	4.75	4.60	4.75
422	NASDAQ	WWD	Fri, Mar 27, 1998	4.75	4.75	4.67	4.75
421	NASDAQ	WWD	Thu, Mar 26, 1998	4.67	4.75	4.67	4.75
420	NASDAQ	WWD	Wed, Mar 25, 1998	4.67	4.75	4.67	4.75
419	NASDAQ	WWD	Tue, Mar 24, 1998	4.75	4.75	4.68	4.71
418	NASDAQ	WWD	Mon, Mar 23, 1998	4.75	4.75	4.58	4.74
417	NASDAQ	WWD	Fri, Mar 20, 1998	4.75	4.77	4.67	4.67
416	NASDAQ	WWD	Thu, Mar 19, 1998	4.75	4.75	4.58	4.70
415	NASDAQ	WWD	Wed, Mar 18, 1998	4.75	4.75	4.64	4.75
414	NASDAQ	WWD	Tue, Mar 17, 1998	4.65	4.75	4.58	4.73
413	NASDAQ	WWD	Mon, Mar 16, 1998	4.67	4.68	4.58	4.65
412	NASDAQ	WWD	Fri, Mar 13, 1998	4.71	4.71	4.54	4.67
411	NASDAQ	WWD	Thu, Mar 12, 1998	4.73	4.73	4.54	4.73
410	NASDAQ	WWD	Wed, Mar 11, 1998	4.63	4.83	4.63	4.67
409	NASDAQ	WWD	Tue, Mar 10, 1998	4.81	4.81	4.58	4.58
408	NASDAQ	WWD	Mon, Mar 9, 1998	4.81	4.81	4.58	4.81
407	NASDAQ	WWD	Fri, Mar 6, 1998	4.60	4.75	4.60	4.64
406	NASDAQ	WWD	Thu, Mar 5, 1998	4.63	4.63	4.54	4.56
405	NASDAQ	WWD	Wed, Mar 4, 1998	4.63	4.63	4.54	4.63
404	NASDAQ	WWD	Tue, Mar 3, 1998	4.67	4.67	4.54	4.57
403	NASDAQ	WWD	Mon, Mar 2, 1998	4.71	4.71	4.50	4.58
402	NASDAQ	WWD	Fri, Feb 27, 1998	4.42	4.67	4.21	4.67
401	NASDAQ	WWD	Thu, Feb 26, 1998	4.83	4.83	4.50	4.50
400	NASDAQ	WWD	Wed, Feb 25, 1998	4.79	4.79	4.67	4.71
399	NASDAQ	WWD	Tue, Feb 24, 1998	4.88	4.88	4.75	4.79
398	NASDAQ	WWD	Mon, Feb 23, 1998	4.92	4.98	4.88	4.92
397	NASDAQ	WWD	Fri, Feb 20, 1998	5.00	5.13	4.92	4.92
396	NASDAQ	WWD	Thu, Feb 19, 1998	5.25	5.25	4.92	5.08
395	NASDAQ	WWD	Wed, Feb 18, 1998	5.25	5.25	5.21	5.21
394	NASDAQ	WWD	Tue, Feb 17, 1998	5.42	5.42	5.21	5.23
393	NASDAQ	WWD	Fri, Feb 13, 1998	5.17	5.33	5.17	5.25
392	NASDAQ	WWD	Thu, Feb 12, 1998	5.33	5.33	5.31	5.31
391	NASDAQ	WWD	Wed, Feb 11, 1998	5.33	5.33	5.33	5.33
390	NASDAQ	WWD	Tue, Feb 10, 1998	5.33	5.33	5.18	5.18
389	NASDAQ	WWD	Mon, Feb 9, 1998	5.17	5.25	5.17	5.17
388	NASDAQ	WWD	Fri, Feb 6, 1998	5.17	5.27	5.17	5.18
387	NASDAQ	WWD	Thu, Feb 5, 1998	5.17	5.33	5.17	5.18
386	NASDAQ	WWD	Wed, Feb 4, 1998	5.21	5.29	5.21	5.21
385	NASDAQ	WWD	Tue, Feb 3, 1998	5.21	5.33	5.21	5.21
384	NASDAQ	WWD	Mon, Feb 2, 1998	5.21	5.38	5.21	5.38
383	NASDAQ	WWD	Fri, Jan 30, 1998	5.29	5.38	5.29	5.29
382	NASDAQ	WWD	Thu, Jan 29, 1998	5.17	5.38	5.17	5.38
381	NASDAQ	WWD	Wed, Jan 28, 1998	5.46	5.46	5.18	5.23
380	NASDAQ	WWD	Tue, Jan 27, 1998	5.42	5.50	5.42	5.50
379	NASDAQ	WWD	Mon, Jan 26, 1998	5.42	5.50	5.42	5.45
378	NASDAQ	WWD	Fri, Jan 23, 1998	5.42	5.43	5.42	5.42
377	NASDAQ	WWD	Thu, Jan 22, 1998	5.42	5.50	5.42	5.42
376	NASDAQ	WWD	Wed, Jan 21, 1998	5.42	5.50	5.42	5.42
375	NASDAQ	WWD	Tue, Jan 20, 1998	5.50	5.50	5.42	5.42
374	NASDAQ	WWD	Fri, Jan 16, 1998	5.50	5.50	5.29	5.42
373	NASDAQ	WWD	Thu, Jan 15, 1998	5.42	5.42	5.33	5.33
372	NASDAQ	WWD	Wed, Jan 14, 1998	5.25	5.39	5.25	5.33
371	NASDAQ	WWD	Tue, Jan 13, 1998	5.50	5.50	5.25	5.25
370	NASDAQ	WWD	Mon, Jan 12, 1998	5.25	5.42	5.25	5.33
369	NASDAQ	WWD	Fri, Jan 9, 1998	5.42	5.42	5.21	5.39
368	NASDAQ	WWD	Thu, Jan 8, 1998	5.39	5.42	5.39	5.39
367	NASDAQ	WWD	Wed, Jan 7, 1998	5.39	5.42	5.39	5.39
366	NASDAQ	WWD	Tue, Jan 6, 1998	5.50	5.50	5.39	5.42
365	NASDAQ	WWD	Mon, Jan 5, 1998	5.39	5.46	5.39	5.39
364	NASDAQ	WWD	Fri, Jan 2, 1998	5.39	5.50	5.39	5.39
363	NASDAQ	WWD	Wed, Dec 31, 1997	5.38	5.43	5.38	5.39
362	NASDAQ	WWD	Tue, Dec 30, 1997	5.38	5.50	5.29	5.39
361	NASDAQ	WWD	Mon, Dec 29, 1997	5.50	5.50	5.25	5.31
360	NASDAQ	WWD	Fri, Dec 26, 1997	5.50	5.50	5.50	5.50
359	NASDAQ	WWD	Wed, Dec 24, 1997	5.31	5.48	5.31	5.48
358	NASDAQ	WWD	Tue, Dec 23, 1997	5.29	5.50	5.29	5.31
357	NASDAQ	WWD	Mon, Dec 22, 1997	5.43	5.43	5.33	5.38
356	NASDAQ	WWD	Fri, Dec 19, 1997	5.25	5.50	5.25	5.50
355	NASDAQ	WWD	Thu, Dec 18, 1997	5.50	5.50	5.33	5.33
354	NASDAQ	WWD	Wed, Dec 17, 1997	5.33	5.42	5.33	5.33
353	NASDAQ	WWD	Tue, Dec 16, 1997	5.50	5.50	5.33	5.33
352	NASDAQ	WWD	Mon, Dec 15, 1997	5.33	5.50	5.33	5.42
351	NASDAQ	WWD	Fri, Dec 12, 1997	5.50	5.50	5.33	5.42
350	NASDAQ	WWD	Thu, Dec 11, 1997	5.58	5.58	5.33	5.33
349	NASDAQ	WWD	Wed, Dec 10, 1997	5.50	5.50	5.33	5.46
348	NASDAQ	WWD	Tue, Dec 9, 1997	5.50	5.50	5.47	5.50
347	NASDAQ	WWD	Mon, Dec 8, 1997	5.58	5.58	5.50	5.50
346	NASDAQ	WWD	Fri, Dec 5, 1997	5.63	5.63	5.50	5.50
345	NASDAQ	WWD	Thu, Dec 4, 1997	5.58	5.58	5.58	5.58
344	NASDAQ	WWD	Wed, Dec 3, 1997	5.50	5.58	5.50	5.54
343	NASDAQ	WWD	Tue, Dec 2, 1997	5.50	5.54	5.50	5.54
342	NASDAQ	WWD	Mon, Dec 1, 1997	5.33	5.58	5.33	5.54
341	NASDAQ	WWD	Fri, Nov 28, 1997	5.39	5.46	5.38	5.46
340	NASDAQ	WWD	Wed, Nov 26, 1997	5.38	5.42	5.14	5.39
339	NASDAQ	WWD	Tue, Nov 25, 1997	5.33	5.33	5.27	5.27
338	NASDAQ	WWD	Mon, Nov 24, 1997	5.33	5.33	5.33	5.33
337	NASDAQ	WWD	Fri, Nov 21, 1997	5.33	5.40	5.33	5.33
336	NASDAQ	WWD	Thu, Nov 20, 1997	5.46	5.58	5.33	5.39
335	NASDAQ	WWD	Wed, Nov 19, 1997	5.33	5.50	5.33	5.50
334	NASDAQ	WWD	Tue, Nov 18, 1997	5.33	5.33	5.33	5.33
333	NASDAQ	WWD	Mon, Nov 17, 1997	5.48	5.58	5.33	5.38
332	NASDAQ	WWD	Fri, Nov 14, 1997	5.58	5.58	5.58	5.58
331	NASDAQ	WWD	Thu, Nov 13, 1997	5.33	5.58	5.33	5.33
330	NASDAQ	WWD	Wed, Nov 12, 1997	5.33	5.38	5.33	5.38
329	NASDAQ	WWD	Tue, Nov 11, 1997	5.33	5.54	5.25	5.38
328	NASDAQ	WWD	Mon, Nov 10, 1997	5.33	5.54	5.33	5.54
327	NASDAQ	WWD	Fri, Nov 7, 1997	5.38	5.46	5.33	5.33
326	NASDAQ	WWD	Thu, Nov 6, 1997	5.63	5.63	5.50	5.50
325	NASDAQ	WWD	Wed, Nov 5, 1997	5.75	5.79	5.67	5.67
324	NASDAQ	WWD	Tue, Nov 4, 1997	5.75	5.75	5.67	5.67
323	NASDAQ	WWD	Mon, Nov 3, 1997	5.54	5.75	5.54	5.67
322	NASDAQ	WWD	Fri, Oct 31, 1997	5.60	5.71	5.60	5.71
321	NASDAQ	WWD	Thu, Oct 30, 1997	5.58	5.67	5.54	5.67
320	NASDAQ	WWD	Wed, Oct 29, 1997	5.67	5.67	5.54	5.63
319	NASDAQ	WWD	Tue, Oct 28, 1997	5.42	5.68	5.42	5.60
318	NASDAQ	WWD	Mon, Oct 27, 1997	5.71	5.71	5.56	5.56
317	NASDAQ	WWD	Fri, Oct 24, 1997	5.71	5.71	5.63	5.67
316	NASDAQ	WWD	Thu, Oct 23, 1997	5.79	5.79	5.63	5.63
315	NASDAQ	WWD	Wed, Oct 22, 1997	5.68	5.81	5.68	5.71
314	NASDAQ	WWD	Tue, Oct 21, 1997	5.68	5.75	5.68	5.75
313	NASDAQ	WWD	Mon, Oct 20, 1997	5.81	5.88	5.75	5.75
312	NASDAQ	WWD	Fri, Oct 17, 1997	5.83	5.92	5.81	5.92
311	NASDAQ	WWD	Thu, Oct 16, 1997	5.92	5.92	5.83	5.83
310	NASDAQ	WWD	Wed, Oct 15, 1997	5.88	5.88	5.88	5.88
309	NASDAQ	WWD	Tue, Oct 14, 1997	5.83	5.92	5.83	5.83
308	NASDAQ	WWD	Mon, Oct 13, 1997	5.92	5.92	5.83	5.83
307	NASDAQ	WWD	Fri, Oct 10, 1997	5.81	5.92	5.81	5.92
306	NASDAQ	WWD	Thu, Oct 9, 1997	5.81	5.81	5.81	5.81
305	NASDAQ	WWD	Wed, Oct 8, 1997	5.81	5.88	5.81	5.88
304	NASDAQ	WWD	Tue, Oct 7, 1997	5.81	5.92	5.81	5.92
303	NASDAQ	WWD	Mon, Oct 6, 1997	5.83	5.88	5.81	5.81
302	NASDAQ	WWD	Fri, Oct 3, 1997	5.81	5.81	5.81	5.81
301	NASDAQ	WWD	Thu, Oct 2, 1997	5.96	5.96	5.81	5.83
300	NASDAQ	WWD	Wed, Oct 1, 1997	5.88	5.88	5.81	5.81
299	NASDAQ	WWD	Tue, Sep 30, 1997	6.00	6.00	5.83	5.83
298	NASDAQ	WWD	Mon, Sep 29, 1997	6.08	6.13	5.92	5.92
297	NASDAQ	WWD	Fri, Sep 26, 1997	6.08	6.13	5.93	6.08
296	NASDAQ	WWD	Thu, Sep 25, 1997	5.96	5.96	5.96	5.96
295	NASDAQ	WWD	Wed, Sep 24, 1997	6.04	6.08	5.96	6.04
294	NASDAQ	WWD	Tue, Sep 23, 1997	5.92	6.04	5.92	6.04
293	NASDAQ	WWD	Mon, Sep 22, 1997	6.08	6.08	5.92	5.98
292	NASDAQ	WWD	Fri, Sep 19, 1997	5.96	6.08	5.96	6.00
291	NASDAQ	WWD	Thu, Sep 18, 1997	6.04	6.04	5.96	5.96
290	NASDAQ	WWD	Wed, Sep 17, 1997	6.04	6.04	5.96	5.96
289	NASDAQ	WWD	Tue, Sep 16, 1997	6.13	6.13	5.92	6.00
288	NASDAQ	WWD	Mon, Sep 15, 1997	6.08	6.08	6.00	6.08
287	NASDAQ	WWD	Fri, Sep 12, 1997	6.00	6.02	6.00	6.02
286	NASDAQ	WWD	Thu, Sep 11, 1997	6.00	6.13	6.00	6.00
285	NASDAQ	WWD	Wed, Sep 10, 1997	5.67	6.10	5.67	6.00
284	NASDAQ	WWD	Tue, Sep 9, 1997	5.46	5.75	5.43	5.71
283	NASDAQ	WWD	Mon, Sep 8, 1997	5.46	5.58	5.38	5.48
282	NASDAQ	WWD	Fri, Sep 5, 1997	5.81	5.83	5.46	5.50
281	NASDAQ	WWD	Thu, Sep 4, 1997	5.92	5.92	5.81	5.81
280	NASDAQ	WWD	Wed, Sep 3, 1997	5.83	5.85	5.83	5.83
279	NASDAQ	WWD	Tue, Sep 2, 1997	5.67	5.89	5.67	5.88
278	NASDAQ	WWD	Fri, Aug 29, 1997	5.64	5.79	5.58	5.79
277	NASDAQ	WWD	Thu, Aug 28, 1997	5.54	5.67	5.54	5.63
276	NASDAQ	WWD	Wed, Aug 27, 1997	5.54	5.60	5.54	5.60
275	NASDAQ	WWD	Tue, Aug 26, 1997	5.63	5.63	5.54	5.54
274	NASDAQ	WWD	Mon, Aug 25, 1997	5.67	5.67	5.58	5.58
273	NASDAQ	WWD	Fri, Aug 22, 1997	5.79	5.79	5.67	5.75
272	NASDAQ	WWD	Thu, Aug 21, 1997	5.68	5.68	5.68	5.68
271	NASDAQ	WWD	Wed, Aug 20, 1997	5.71	5.77	5.71	5.77
270	NASDAQ	WWD	Tue, Aug 19, 1997	5.71	5.83	5.71	5.83
269	NASDAQ	WWD	Mon, Aug 18, 1997	5.71	5.71	5.71	5.71
268	NASDAQ	WWD	Fri, Aug 15, 1997	5.77	5.77	5.75	5.75
267	NASDAQ	WWD	Thu, Aug 14, 1997	5.92	5.92	5.92	5.92
266	NASDAQ	WWD	Wed, Aug 13, 1997	5.77	5.77	5.77	5.77
265	NASDAQ	WWD	Tue, Aug 12, 1997	5.79	5.92	5.79	5.79
264	NASDAQ	WWD	Mon, Aug 11, 1997	5.77	5.86	5.77	5.79
263	NASDAQ	WWD	Fri, Aug 8, 1997	5.77	5.96	5.77	5.86
262	NASDAQ	WWD	Thu, Aug 7, 1997	5.77	5.96	5.77	5.83
261	NASDAQ	WWD	Wed, Aug 6, 1997	5.88	5.88	5.77	5.83
260	NASDAQ	WWD	Tue, Aug 5, 1997	5.77	5.88	5.77	5.81
259	NASDAQ	WWD	Mon, Aug 4, 1997	5.71	5.83	5.71	5.81
258	NASDAQ	WWD	Fri, Aug 1, 1997	5.75	5.79	5.67	5.75
257	NASDAQ	WWD	Thu, Jul 31, 1997	5.83	5.83	5.83	5.83
256	NASDAQ	WWD	Wed, Jul 30, 1997	5.88	5.88	5.71	5.83
255	NASDAQ	WWD	Tue, Jul 29, 1997	5.92	6.04	5.88	6.00
254	NASDAQ	WWD	Mon, Jul 28, 1997	6.08	6.08	5.92	5.92
253	NASDAQ	WWD	Fri, Jul 25, 1997	5.96	6.08	5.96	5.96
252	NASDAQ	WWD	Thu, Jul 24, 1997	6.00	6.08	5.96	5.98
251	NASDAQ	WWD	Wed, Jul 23, 1997	6.00	6.10	6.00	6.00
250	NASDAQ	WWD	Tue, Jul 22, 1997	6.04	6.13	6.00	6.13
249	NASDAQ	WWD	Mon, Jul 21, 1997	6.04	6.15	6.04	6.08
248	NASDAQ	WWD	Fri, Jul 18, 1997	6.04	6.13	6.04	6.04
247	NASDAQ	WWD	Thu, Jul 17, 1997	6.04	6.21	6.04	6.21
246	NASDAQ	WWD	Wed, Jul 16, 1997	6.17	6.21	6.04	6.04
245	NASDAQ	WWD	Tue, Jul 15, 1997	6.21	6.21	6.04	6.17
244	NASDAQ	WWD	Mon, Jul 14, 1997	5.92	6.25	5.92	6.17
243	NASDAQ	WWD	Fri, Jul 11, 1997	5.92	6.00	5.92	5.92
242	NASDAQ	WWD	Thu, Jul 10, 1997	6.00	6.00	5.92	5.98
241	NASDAQ	WWD	Wed, Jul 9, 1997	6.00	6.00	5.92	5.98
240	NASDAQ	WWD	Tue, Jul 8, 1997	5.83	6.00	5.83	6.00
239	NASDAQ	WWD	Mon, Jul 7, 1997	5.92	5.98	5.85	5.85
238	NASDAQ	WWD	Thu, Jul 3, 1997	5.96	6.00	5.92	5.93
237	NASDAQ	WWD	Wed, Jul 2, 1997	5.83	5.98	5.83	5.93
236	NASDAQ	WWD	Tue, Jul 1, 1997	6.08	6.08	5.83	5.96
235	NASDAQ	WWD	Mon, Jun 30, 1997	5.71	6.08	5.71	6.00
234	NASDAQ	WWD	Fri, Jun 27, 1997	5.71	5.75	5.67	5.75
233	NASDAQ	WWD	Thu, Jun 26, 1997	5.58	5.71	5.58	5.71
232	NASDAQ	WWD	Wed, Jun 25, 1997	5.67	5.79	5.63	5.63
231	NASDAQ	WWD	Tue, Jun 24, 1997	5.58	5.68	5.56	5.63
230	NASDAQ	WWD	Mon, Jun 23, 1997	5.63	5.67	5.50	5.67
229	NASDAQ	WWD	Fri, Jun 20, 1997	5.58	5.63	5.46	5.58
228	NASDAQ	WWD	Thu, Jun 19, 1997	5.46	5.58	5.46	5.52
227	NASDAQ	WWD	Wed, Jun 18, 1997	5.38	5.50	5.29	5.38
226	NASDAQ	WWD	Tue, Jun 17, 1997	5.46	5.67	5.42	5.54
225	NASDAQ	WWD	Mon, Jun 16, 1997	5.50	5.67	5.46	5.46
224	NASDAQ	WWD	Fri, Jun 13, 1997	5.46	5.67	5.46	5.67
223	NASDAQ	WWD	Thu, Jun 12, 1997	5.50	5.67	5.46	5.50
222	NASDAQ	WWD	Wed, Jun 11, 1997	5.67	5.67	5.50	5.67
221	NASDAQ	WWD	Tue, Jun 10, 1997	5.42	5.67	5.42	5.67
220	NASDAQ	WWD	Mon, Jun 9, 1997	5.58	5.58	5.33	5.38
219	NASDAQ	WWD	Fri, Jun 6, 1997	5.63	5.67	5.46	5.46
218	NASDAQ	WWD	Thu, Jun 5, 1997	5.83	5.83	5.54	5.58
217	NASDAQ	WWD	Wed, Jun 4, 1997	5.25	6.13	5.17	5.63
216	NASDAQ	WWD	Tue, Jun 3, 1997	4.96	5.08	4.88	5.08
215	NASDAQ	WWD	Mon, Jun 2, 1997	4.88	5.04	4.88	5.04
214	NASDAQ	WWD	Fri, May 30, 1997	5.04	5.04	4.88	4.88
213	NASDAQ	WWD	Thu, May 29, 1997	5.00	5.04	4.92	4.92
212	NASDAQ	WWD	Wed, May 28, 1997	4.92	5.04	4.89	5.04
211	NASDAQ	WWD	Tue, May 27, 1997	5.04	5.04	4.83	4.88
210	NASDAQ	WWD	Fri, May 23, 1997	4.96	5.04	4.92	4.92
209	NASDAQ	WWD	Thu, May 22, 1997	4.92	4.92	4.92	4.92
208	NASDAQ	WWD	Wed, May 21, 1997	4.75	4.92	4.71	4.92
207	NASDAQ	WWD	Tue, May 20, 1997	4.88	4.88	4.71	4.71
206	NASDAQ	WWD	Mon, May 19, 1997	4.83	4.88	4.71	4.88
205	NASDAQ	WWD	Fri, May 16, 1997	4.63	4.63	4.63	4.63
204	NASDAQ	WWD	Thu, May 15, 1997	4.79	4.83	4.63	4.79
203	NASDAQ	WWD	Wed, May 14, 1997	4.79	4.79	4.58	4.79
202	NASDAQ	WWD	Tue, May 13, 1997	4.67	4.75	4.58	4.58
201	NASDAQ	WWD	Mon, May 12, 1997	4.67	4.83	4.67	4.83
200	NASDAQ	WWD	Fri, May 9, 1997	4.83	4.83	4.67	4.67
199	NASDAQ	WWD	Thu, May 8, 1997	4.67	4.75	4.58	4.67
198	NASDAQ	WWD	Wed, May 7, 1997	4.54	4.75	4.50	4.67
197	NASDAQ	WWD	Tue, May 6, 1997	4.42	4.58	4.42	4.58
196	NASDAQ	WWD	Mon, May 5, 1997	4.58	4.58	4.58	4.58
195	NASDAQ	WWD	Fri, May 2, 1997	4.42	4.58	4.42	4.42
194	NASDAQ	WWD	Thu, May 1, 1997	4.42	4.58	4.42	4.42
193	NASDAQ	WWD	Wed, Apr 30, 1997	4.58	4.58	4.42	4.50
192	NASDAQ	WWD	Tue, Apr 29, 1997	4.42	4.58	4.42	4.43
191	NASDAQ	WWD	Mon, Apr 28, 1997	4.50	4.56	4.42	4.56
190	NASDAQ	WWD	Fri, Apr 25, 1997	4.42	4.58	4.42	4.58
189	NASDAQ	WWD	Thu, Apr 24, 1997	4.58	4.58	4.58	4.58
188	NASDAQ	WWD	Wed, Apr 23, 1997	4.58	4.58	4.42	4.58
187	NASDAQ	WWD	Tue, Apr 22, 1997	4.63	4.63	4.38	4.42
186	NASDAQ	WWD	Mon, Apr 21, 1997	4.58	4.58	4.46	4.50
185	NASDAQ	WWD	Fri, Apr 18, 1997	4.50	4.58	4.50	4.58
184	NASDAQ	WWD	Thu, Apr 17, 1997	4.50	4.50	4.50	4.50
183	NASDAQ	WWD	Wed, Apr 16, 1997	4.46	4.50	4.46	4.50
182	NASDAQ	WWD	Tue, Apr 15, 1997	4.58	4.58	4.46	4.58
181	NASDAQ	WWD	Mon, Apr 14, 1997	4.58	4.58	4.46	4.46
180	NASDAQ	WWD	Fri, Apr 11, 1997	4.56	4.56	4.46	4.46
179	NASDAQ	WWD	Thu, Apr 10, 1997	4.46	4.58	4.46	4.58
178	NASDAQ	WWD	Wed, Apr 9, 1997	4.58	4.58	4.50	4.50
177	NASDAQ	WWD	Tue, Apr 8, 1997	4.42	4.54	4.42	4.54
176	NASDAQ	WWD	Mon, Apr 7, 1997	4.54	4.54	4.54	4.54
175	NASDAQ	WWD	Fri, Apr 4, 1997	4.54	4.54	4.50	4.54
174	NASDAQ	WWD	Thu, Apr 3, 1997	4.54	4.54	4.50	4.50
173	NASDAQ	WWD	Wed, Apr 2, 1997	4.50	4.54	4.50	4.50
172	NASDAQ	WWD	Tue, Apr 1, 1997	4.54	4.54	4.54	4.54
171	NASDAQ	WWD	Mon, Mar 31, 1997	4.46	4.54	4.46	4.54
170	NASDAQ	WWD	Thu, Mar 27, 1997	4.50	4.58	4.46	4.46
169	NASDAQ	WWD	Wed, Mar 26, 1997	4.56	4.67	4.52	4.52
168	NASDAQ	WWD	Tue, Mar 25, 1997	4.46	4.58	4.46	4.54
167	NASDAQ	WWD	Mon, Mar 24, 1997	4.58	4.58	4.58	4.58
166	NASDAQ	WWD	Fri, Mar 21, 1997	4.43	4.54	4.43	4.46
165	NASDAQ	WWD	Thu, Mar 20, 1997	4.42	4.50	4.38	4.50
164	NASDAQ	WWD	Wed, Mar 19, 1997	4.43	4.54	4.42	4.42
163	NASDAQ	WWD	Tue, Mar 18, 1997	4.46	4.54	4.42	4.42
162	NASDAQ	WWD	Mon, Mar 17, 1997	4.52	4.58	4.42	4.54
161	NASDAQ	WWD	Fri, Mar 14, 1997	4.71	4.71	4.50	4.58
160	NASDAQ	WWD	Thu, Mar 13, 1997	4.67	4.83	4.25	4.67
159	NASDAQ	WWD	Wed, Mar 12, 1997	4.88	4.96	4.71	4.89
158	NASDAQ	WWD	Tue, Mar 11, 1997	4.96	4.96	4.88	4.88
157	NASDAQ	WWD	Mon, Mar 10, 1997	5.04	5.04	4.88	4.88
156	NASDAQ	WWD	Fri, Mar 7, 1997	5.04	5.04	4.96	5.04
155	NASDAQ	WWD	Thu, Mar 6, 1997	5.21	5.33	4.92	4.92
154	NASDAQ	WWD	Wed, Mar 5, 1997	5.29	5.33	5.21	5.21
153	NASDAQ	WWD	Tue, Mar 4, 1997	5.39	5.39	5.29	5.29
152	NASDAQ	WWD	Mon, Mar 3, 1997	5.29	5.35	5.29	5.33
151	NASDAQ	WWD	Fri, Feb 28, 1997	5.29	5.42	5.29	5.42
150	NASDAQ	WWD	Thu, Feb 27, 1997	5.58	5.58	5.17	5.38
149	NASDAQ	WWD	Wed, Feb 26, 1997	5.67	5.67	5.54	5.57
148	NASDAQ	WWD	Tue, Feb 25, 1997	5.54	5.67	5.54	5.67
147	NASDAQ	WWD	Mon, Feb 24, 1997	5.54	5.67	5.54	5.67
146	NASDAQ	WWD	Fri, Feb 21, 1997	5.67	5.67	5.54	5.67
145	NASDAQ	WWD	Thu, Feb 20, 1997	5.67	5.67	5.54	5.56
144	NASDAQ	WWD	Wed, Feb 19, 1997	5.58	5.67	5.50	5.54
143	NASDAQ	WWD	Tue, Feb 18, 1997	5.71	5.71	5.58	5.67
142	NASDAQ	WWD	Fri, Feb 14, 1997	5.71	5.71	5.58	5.67
141	NASDAQ	WWD	Thu, Feb 13, 1997	5.75	5.75	5.58	5.67
140	NASDAQ	WWD	Wed, Feb 12, 1997	5.75	5.75	5.58	5.60
139	NASDAQ	WWD	Tue, Feb 11, 1997	5.75	5.75	5.54	5.63
138	NASDAQ	WWD	Mon, Feb 10, 1997	5.67	5.92	5.56	5.58
137	NASDAQ	WWD	Fri, Feb 7, 1997	5.54	5.54	5.33	5.42
136	NASDAQ	WWD	Thu, Feb 6, 1997	5.58	5.67	5.42	5.58
135	NASDAQ	WWD	Wed, Feb 5, 1997	5.54	5.75	5.21	5.38
134	NASDAQ	WWD	Tue, Feb 4, 1997	5.88	5.88	5.79	5.79
133	NASDAQ	WWD	Mon, Feb 3, 1997	5.96	5.96	5.88	5.88
132	NASDAQ	WWD	Fri, Jan 31, 1997	5.96	5.96	5.96	5.96
131	NASDAQ	WWD	Thu, Jan 30, 1997	5.90	5.96	5.88	5.96
130	NASDAQ	WWD	Wed, Jan 29, 1997	5.96	5.96	5.92	5.96
129	NASDAQ	WWD	Tue, Jan 28, 1997	5.92	5.92	5.90	5.90
128	NASDAQ	WWD	Mon, Jan 27, 1997	5.94	5.94	5.94	5.94
127	NASDAQ	WWD	Fri, Jan 24, 1997	5.97	5.97	5.92	5.92
126	NASDAQ	WWD	Thu, Jan 23, 1997	6.04	6.04	5.95	6.00
125	NASDAQ	WWD	Wed, Jan 22, 1997	6.06	6.17	6.05	6.13
124	NASDAQ	WWD	Tue, Jan 21, 1997	6.21	6.21	6.04	6.21
123	NASDAQ	WWD	Mon, Jan 20, 1997	6.08	6.21	6.04	6.17
122	NASDAQ	WWD	Fri, Jan 17, 1997	6.08	6.13	5.92	5.92
121	NASDAQ	WWD	Thu, Jan 16, 1997	6.08	6.08	5.74	6.08
120	NASDAQ	WWD	Wed, Jan 15, 1997	5.71	6.04	5.71	5.88
119	NASDAQ	WWD	Tue, Jan 14, 1997	5.96	6.00	5.96	6.00
118	NASDAQ	WWD	Mon, Jan 13, 1997	5.75	5.75	5.67	5.75
117	NASDAQ	WWD	Fri, Jan 10, 1997	5.75	5.75	5.67	5.75
116	NASDAQ	WWD	Thu, Jan 9, 1997	5.75	5.75	5.63	5.63
115	NASDAQ	WWD	Wed, Jan 8, 1997	5.54	5.71	5.54	5.63
114	NASDAQ	WWD	Tue, Jan 7, 1997	5.67	5.67	5.54	5.60
113	NASDAQ	WWD	Mon, Jan 6, 1997	5.63	5.67	5.50	5.63
112	NASDAQ	WWD	Fri, Jan 3, 1997	5.67	5.67	5.67	5.67
111	NASDAQ	WWD	Thu, Jan 2, 1997	5.46	5.71	5.46	5.58
110	NASDAQ	WWD	Tue, Dec 31, 1996	5.46	5.71	5.46	5.50
109	NASDAQ	WWD	Mon, Dec 30, 1996	5.33	5.46	5.33	5.46
108	NASDAQ	WWD	Fri, Dec 27, 1996	5.29	5.33	5.21	5.33
107	NASDAQ	WWD	Thu, Dec 26, 1996	5.21	5.29	5.11	5.11
106	NASDAQ	WWD	Mon, Dec 23, 1996	5.13	5.13	5.10	5.13
105	NASDAQ	WWD	Fri, Dec 20, 1996	5.13	5.13	5.04	5.04
104	NASDAQ	WWD	Thu, Dec 19, 1996	5.04	5.04	4.96	5.04
103	NASDAQ	WWD	Wed, Dec 18, 1996	5.13	5.13	5.13	5.13
102	NASDAQ	WWD	Mon, Dec 16, 1996	5.13	5.13	5.13	5.13
101	NASDAQ	WWD	Fri, Dec 13, 1996	5.13	5.13	5.13	5.13
100	NASDAQ	WWD	Thu, Dec 12, 1996	5.00	5.13	4.92	5.00
99	NASDAQ	WWD	Wed, Dec 11, 1996	4.94	4.94	4.92	4.92
98	NASDAQ	WWD	Tue, Dec 10, 1996	5.21	5.33	5.04	5.04
97	NASDAQ	WWD	Mon, Dec 9, 1996	5.25	5.25	4.96	5.25
96	NASDAQ	WWD	Fri, Dec 6, 1996	4.79	5.10	4.79	5.10
95	NASDAQ	WWD	Thu, Dec 5, 1996	4.75	4.79	4.67	4.67
94	NASDAQ	WWD	Wed, Dec 4, 1996	4.63	4.88	4.63	4.88
93	NASDAQ	WWD	Tue, Dec 3, 1996	4.63	4.63	4.63	4.63
92	NASDAQ	WWD	Mon, Dec 2, 1996	4.67	4.92	4.67	4.67
91	NASDAQ	WWD	Tue, Nov 26, 1996	4.83	5.04	4.83	4.83
90	NASDAQ	WWD	Mon, Nov 25, 1996	5.13	5.13	4.88	4.88
89	NASDAQ	WWD	Fri, Nov 22, 1996	4.85	5.13	4.71	4.85
88	NASDAQ	WWD	Thu, Nov 21, 1996	4.27	4.88	4.10	4.79
87	NASDAQ	WWD	Wed, Nov 20, 1996	4.08	4.17	4.06	4.08
86	NASDAQ	WWD	Tue, Nov 19, 1996	3.98	4.01	3.96	4.01
85	NASDAQ	WWD	Fri, Nov 15, 1996	3.98	3.98	3.98	3.98
84	NASDAQ	WWD	Thu, Nov 14, 1996	3.98	4.08	3.98	3.98
83	NASDAQ	WWD	Tue, Nov 12, 1996	3.98	4.07	3.98	3.98
82	NASDAQ	WWD	Fri, Nov 8, 1996	3.99	3.99	3.98	3.98
81	NASDAQ	WWD	Thu, Nov 7, 1996	4.08	4.08	3.98	3.98
80	NASDAQ	WWD	Wed, Nov 6, 1996	3.94	3.94	3.94	3.94
79	NASDAQ	WWD	Tue, Nov 5, 1996	3.94	3.97	3.94	3.97
78	NASDAQ	WWD	Mon, Nov 4, 1996	3.94	3.97	3.94	3.94
77	NASDAQ	WWD	Fri, Nov 1, 1996	3.94	3.97	3.94	3.97
76	NASDAQ	WWD	Wed, Oct 30, 1996	3.99	3.99	3.94	3.96
75	NASDAQ	WWD	Tue, Oct 29, 1996	3.92	3.94	3.92	3.94
74	NASDAQ	WWD	Fri, Oct 25, 1996	3.94	3.94	3.90	3.90
73	NASDAQ	WWD	Thu, Oct 24, 1996	3.88	3.89	3.88	3.89
72	NASDAQ	WWD	Wed, Oct 23, 1996	3.88	3.89	3.88	3.89
71	NASDAQ	WWD	Tue, Oct 22, 1996	3.88	3.88	3.88	3.88
70	NASDAQ	WWD	Mon, Oct 21, 1996	3.92	3.92	3.88	3.92
69	NASDAQ	WWD	Fri, Oct 18, 1996	3.88	3.90	3.88	3.88
68	NASDAQ	WWD	Thu, Oct 17, 1996	3.95	3.95	3.95	3.95
67	NASDAQ	WWD	Wed, Oct 16, 1996	3.88	3.90	3.88	3.90
66	NASDAQ	WWD	Tue, Oct 15, 1996	3.88	3.88	3.88	3.88
65	NASDAQ	WWD	Mon, Oct 14, 1996	3.88	3.88	3.88	3.88
64	NASDAQ	WWD	Fri, Oct 11, 1996	3.95	3.95	3.90	3.94
63	NASDAQ	WWD	Thu, Oct 10, 1996	3.89	3.89	3.88	3.88
62	NASDAQ	WWD	Wed, Oct 9, 1996	3.91	3.92	3.88	3.92
61	NASDAQ	WWD	Tue, Oct 8, 1996	3.92	3.92	3.92	3.92
60	NASDAQ	WWD	Mon, Oct 7, 1996	3.88	3.88	3.88	3.88
59	NASDAQ	WWD	Wed, Oct 2, 1996	3.83	3.83	3.83	3.83
58	NASDAQ	WWD	Tue, Oct 1, 1996	3.88	3.88	3.83	3.83
57	NASDAQ	WWD	Mon, Sep 30, 1996	3.92	3.92	3.92	3.92
56	NASDAQ	WWD	Fri, Sep 27, 1996	3.85	3.91	3.83	3.91
55	NASDAQ	WWD	Tue, Sep 24, 1996	3.81	3.90	3.81	3.81
54	NASDAQ	WWD	Fri, Sep 20, 1996	3.90	3.90	3.90	3.90
53	NASDAQ	WWD	Thu, Sep 19, 1996	3.83	3.83	3.79	3.83
52	NASDAQ	WWD	Wed, Sep 18, 1996	3.90	3.90	3.90	3.90
51	NASDAQ	WWD	Tue, Sep 17, 1996	3.79	3.79	3.79	3.79
50	NASDAQ	WWD	Fri, Sep 13, 1996	3.79	3.79	3.78	3.79
49	NASDAQ	WWD	Thu, Sep 12, 1996	3.77	3.90	3.77	3.83
48	NASDAQ	WWD	Wed, Sep 11, 1996	3.77	3.84	3.77	3.84
47	NASDAQ	WWD	Tue, Sep 10, 1996	3.75	3.79	3.75	3.79
46	NASDAQ	WWD	Mon, Sep 9, 1996	3.74	3.79	3.74	3.77
45	NASDAQ	WWD	Fri, Sep 6, 1996	3.75	3.76	3.75	3.76
44	NASDAQ	WWD	Thu, Sep 5, 1996	3.77	3.77	3.73	3.73
43	NASDAQ	WWD	Wed, Sep 4, 1996	3.73	3.73	3.73	3.73
42	NASDAQ	WWD	Tue, Sep 3, 1996	3.72	3.72	3.72	3.72
41	NASDAQ	WWD	Fri, Aug 30, 1996	3.72	3.75	3.72	3.75
40	NASDAQ	WWD	Thu, Aug 29, 1996	3.72	3.72	3.72	3.72
39	NASDAQ	WWD	Mon, Aug 26, 1996	3.79	3.79	3.79	3.79
38	NASDAQ	WWD	Fri, Aug 23, 1996	3.72	3.72	3.72	3.72
37	NASDAQ	WWD	Thu, Aug 22, 1996	3.72	3.79	3.72	3.79
36	NASDAQ	WWD	Tue, Aug 20, 1996	3.79	3.79	3.74	3.75
35	NASDAQ	WWD	Mon, Aug 19, 1996	3.77	3.77	3.77	3.77
34	NASDAQ	WWD	Fri, Aug 16, 1996	3.71	3.72	3.71	3.72
33	NASDAQ	WWD	Thu, Aug 15, 1996	3.73	3.73	3.70	3.73
32	NASDAQ	WWD	Wed, Aug 14, 1996	3.71	3.73	3.70	3.70
31	NASDAQ	WWD	Tue, Aug 13, 1996	3.69	3.69	3.69	3.69
30	NASDAQ	WWD	Fri, Aug 9, 1996	3.69	3.69	3.69	3.69
29	NASDAQ	WWD	Thu, Aug 8, 1996	3.69	3.69	3.69	3.69
28	NASDAQ	WWD	Wed, Aug 7, 1996	3.75	3.75	3.75	3.75
27	NASDAQ	WWD	Tue, Aug 6, 1996	3.75	3.75	3.75	3.75
26	NASDAQ	WWD	Mon, Aug 5, 1996	3.65	3.75	3.65	3.75
25	NASDAQ	WWD	Fri, Aug 2, 1996	3.69	3.69	3.63	3.69
24	NASDAQ	WWD	Thu, Aug 1, 1996	3.63	3.63	3.63	3.63
23	NASDAQ	WWD	Mon, Jul 29, 1996	3.64	3.64	3.64	3.64
22	NASDAQ	WWD	Thu, Jul 25, 1996	3.65	3.65	3.64	3.65
21	NASDAQ	WWD	Wed, Jul 24, 1996	3.67	3.67	3.63	3.63
20	NASDAQ	WWD	Tue, Jul 23, 1996	3.69	3.70	3.69	3.69
19	NASDAQ	WWD	Tue, Jul 16, 1996	3.67	3.69	3.67	3.67
18	NASDAQ	WWD	Mon, Jul 15, 1996	3.69	3.71	3.69	3.69
17	NASDAQ	WWD	Fri, Jul 12, 1996	3.69	3.71	3.69	3.69
16	NASDAQ	WWD	Thu, Jul 11, 1996	3.71	3.71	3.69	3.71
15	NASDAQ	WWD	Wed, Jul 10, 1996	3.69	3.69	3.69	3.69
14	NASDAQ	WWD	Mon, Jul 8, 1996	3.83	3.83	3.83	3.83
13	NASDAQ	WWD	Wed, Jun 26, 1996	3.73	3.92	3.69	3.73
12	NASDAQ	WWD	Tue, Jun 25, 1996	3.88	3.92	3.88	3.88
11	NASDAQ	WWD	Mon, Jun 24, 1996	3.71	3.71	3.69	3.71
10	NASDAQ	WWD	Fri, Jun 21, 1996	3.79	3.79	3.79	3.79
9	NASDAQ	WWD	Mon, Jun 17, 1996	3.71	3.71	3.67	3.71
8	NASDAQ	WWD	Thu, Jun 13, 1996	3.67	3.80	3.67	3.67
7	NASDAQ	WWD	Wed, Jun 12, 1996	3.68	3.68	3.65	3.68
6	NASDAQ	WWD	Tue, Jun 11, 1996	3.66	3.66	3.65	3.66
5	NASDAQ	WWD	Mon, Jun 10, 1996	3.66	3.71	3.65	3.66
4	NASDAQ	WWD	Thu, Jun 6, 1996	3.65	3.65	3.65	3.65
3	NASDAQ	WWD	Wed, Jun 5, 1996	3.66	3.71	3.66	3.66
2	NASDAQ	WWD	Tue, Jun 4, 1996	3.65	3.65	3.65	3.65
1	NASDAQ	WWD	Fri, May 31, 1996	3.71	3.71	3.65	3.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Woodward Inc NASDAQ:WWD 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