Agenus Inc NASDAQ:AGEN Historical Prices

Below are the 3150 trading days of historical prices for AGEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3150	NASDAQ	AGEN	Fri, Apr 19, 2024	4.96	5.87	4.90	5.31
3149	NASDAQ	AGEN	Thu, Apr 18, 2024	5.36	6.14	4.78	4.97
3148	NASDAQ	AGEN	Wed, Apr 17, 2024	6.34	6.52	5.38	5.40
3147	NASDAQ	AGEN	Tue, Apr 16, 2024	6.46	6.98	6.16	6.30
3146	NASDAQ	AGEN	Mon, Apr 15, 2024	8.58	9.22	6.43	6.50
3145	NASDAQ	AGEN	Fri, Apr 12, 2024	8.43	8.86	7.02	8.15
3144	NASDAQ	AGEN	Thu, Apr 11, 2024	8.72	8.92	8.43	8.87
3143	NASDAQ	AGEN	Wed, Apr 10, 2024	9.40	9.60	8.80	8.92
3142	NASDAQ	AGEN	Tue, Apr 9, 2024	9.15	9.80	8.80	9.73
3141	NASDAQ	AGEN	Mon, Apr 8, 2024	9.22	9.35	8.20	9.31
3140	NASDAQ	AGEN	Fri, Apr 5, 2024	10.20	10.37	9.30	10.07
3139	NASDAQ	AGEN	Thu, Apr 4, 2024	10.80	11.18	10.00	10.12
3138	NASDAQ	AGEN	Wed, Apr 3, 2024	10.40	11.18	10.20	10.60
3137	NASDAQ	AGEN	Tue, Apr 2, 2024	11.60	11.60	10.20	10.24
3136	NASDAQ	AGEN	Mon, Apr 1, 2024	11.80	11.83	11.22	11.75
3135	NASDAQ	AGEN	Thu, Mar 28, 2024	11.13	11.60	11.01	11.60
3134	NASDAQ	AGEN	Wed, Mar 27, 2024	10.80	11.25	10.70	11.13
3133	NASDAQ	AGEN	Tue, Mar 26, 2024	11.58	11.58	10.66	10.73
3132	NASDAQ	AGEN	Mon, Mar 25, 2024	10.90	11.20	10.64	11.17
3131	NASDAQ	AGEN	Fri, Mar 22, 2024	11.41	11.58	10.50	10.92
3130	NASDAQ	AGEN	Thu, Mar 21, 2024	11.03	11.59	10.85	11.24
3129	NASDAQ	AGEN	Wed, Mar 20, 2024	11.38	11.38	10.60	11.09
3128	NASDAQ	AGEN	Tue, Mar 19, 2024	10.68	11.32	10.60	11.25
3127	NASDAQ	AGEN	Mon, Mar 18, 2024	11.40	11.43	9.70	10.59
3126	NASDAQ	AGEN	Fri, Mar 15, 2024	12.10	12.20	10.80	10.80
3125	NASDAQ	AGEN	Thu, Mar 14, 2024	13.40	13.40	11.80	11.99
3124	NASDAQ	AGEN	Wed, Mar 13, 2024	13.24	14.10	12.98	13.17
3123	NASDAQ	AGEN	Tue, Mar 12, 2024	13.46	13.90	12.90	13.38
3122	NASDAQ	AGEN	Mon, Mar 11, 2024	13.30	13.90	12.91	13.47
3121	NASDAQ	AGEN	Fri, Mar 8, 2024	14.26	14.70	13.30	13.40
3120	NASDAQ	AGEN	Thu, Mar 7, 2024	14.20	14.38	13.69	14.02
3119	NASDAQ	AGEN	Wed, Mar 6, 2024	13.40	14.60	13.40	14.00
3118	NASDAQ	AGEN	Tue, Mar 5, 2024	13.82	14.59	13.29	13.44
3117	NASDAQ	AGEN	Mon, Mar 4, 2024	13.33	14.88	12.60	13.64
3116	NASDAQ	AGEN	Fri, Mar 1, 2024	13.60	13.80	13.20	13.20
3115	NASDAQ	AGEN	Thu, Feb 29, 2024	14.72	15.53	13.40	13.40
3114	NASDAQ	AGEN	Wed, Feb 28, 2024	15.84	15.84	14.82	15.02
3113	NASDAQ	AGEN	Tue, Feb 27, 2024	14.56	15.90	14.26	15.56
3112	NASDAQ	AGEN	Mon, Feb 26, 2024	13.59	14.94	13.50	14.51
3111	NASDAQ	AGEN	Fri, Feb 23, 2024	13.40	14.40	13.40	13.64
3110	NASDAQ	AGEN	Thu, Feb 22, 2024	13.50	15.20	13.31	13.50
3109	NASDAQ	AGEN	Wed, Feb 21, 2024	13.41	13.80	12.52	13.18
3108	NASDAQ	AGEN	Tue, Feb 20, 2024	13.25	16.20	12.96	13.37
3107	NASDAQ	AGEN	Fri, Feb 16, 2024	13.50	13.76	11.61	13.10
3106	NASDAQ	AGEN	Thu, Feb 15, 2024	17.20	17.20	11.42	13.08
3105	NASDAQ	AGEN	Wed, Feb 14, 2024	15.44	18.98	15.39	18.56
3104	NASDAQ	AGEN	Tue, Feb 13, 2024	16.01	16.01	14.44	15.20
3103	NASDAQ	AGEN	Mon, Feb 12, 2024	15.40	17.15	15.33	16.19
3102	NASDAQ	AGEN	Fri, Feb 9, 2024	13.93	15.50	13.93	14.96
3101	NASDAQ	AGEN	Thu, Feb 8, 2024	13.75	14.34	13.42	13.95
3100	NASDAQ	AGEN	Wed, Feb 7, 2024	14.37	14.60	13.42	13.60
3099	NASDAQ	AGEN	Tue, Feb 6, 2024	12.80	14.57	12.50	14.09
3098	NASDAQ	AGEN	Mon, Feb 5, 2024	13.10	13.13	12.41	12.65
3097	NASDAQ	AGEN	Fri, Feb 2, 2024	12.60	12.96	12.04	12.74
3096	NASDAQ	AGEN	Thu, Feb 1, 2024	13.68	14.00	12.60	12.70
3095	NASDAQ	AGEN	Wed, Jan 31, 2024	12.60	14.40	12.60	13.34
3094	NASDAQ	AGEN	Tue, Jan 30, 2024	14.00	14.00	12.44	12.67
3093	NASDAQ	AGEN	Mon, Jan 29, 2024	13.40	13.98	13.00	13.89
3092	NASDAQ	AGEN	Fri, Jan 26, 2024	12.37	13.74	12.15	13.25
3091	NASDAQ	AGEN	Thu, Jan 25, 2024	11.80	12.13	11.70	12.00
3090	NASDAQ	AGEN	Wed, Jan 24, 2024	12.50	12.80	11.52	11.73
3089	NASDAQ	AGEN	Tue, Jan 23, 2024	11.80	13.10	11.64	11.96
3088	NASDAQ	AGEN	Mon, Jan 22, 2024	13.00	13.20	11.60	11.77
3087	NASDAQ	AGEN	Fri, Jan 19, 2024	11.60	11.70	10.90	11.56
3086	NASDAQ	AGEN	Thu, Jan 18, 2024	12.11	12.22	10.54	11.27
3085	NASDAQ	AGEN	Wed, Jan 17, 2024	12.22	12.39	11.20	11.90
3084	NASDAQ	AGEN	Tue, Jan 16, 2024	13.71	14.00	12.00	12.26
3083	NASDAQ	AGEN	Fri, Jan 12, 2024	14.13	14.98	12.80	12.80
3082	NASDAQ	AGEN	Thu, Jan 11, 2024	14.00	14.75	14.00	14.29
3081	NASDAQ	AGEN	Wed, Jan 10, 2024	15.12	15.39	13.61	14.23
3080	NASDAQ	AGEN	Tue, Jan 9, 2024	15.13	15.67	15.00	15.35
3079	NASDAQ	AGEN	Mon, Jan 8, 2024	15.60	15.85	14.48	15.21
3078	NASDAQ	AGEN	Fri, Jan 5, 2024	15.17	15.66	14.64	15.57
3077	NASDAQ	AGEN	Thu, Jan 4, 2024	15.60	16.10	15.26	15.53
3076	NASDAQ	AGEN	Wed, Jan 3, 2024	15.80	15.91	15.01	15.33
3075	NASDAQ	AGEN	Tue, Jan 2, 2024	16.70	17.58	15.72	16.00
3074	NASDAQ	AGEN	Fri, Dec 29, 2023	16.40	16.68	16.04	16.56
3073	NASDAQ	AGEN	Thu, Dec 28, 2023	16.00	16.70	15.81	16.20
3072	NASDAQ	AGEN	Wed, Dec 27, 2023	16.60	16.75	15.50	15.92
3071	NASDAQ	AGEN	Tue, Dec 26, 2023	15.82	16.58	15.80	16.41
3070	NASDAQ	AGEN	Fri, Dec 22, 2023	15.70	16.09	15.40	15.63
3069	NASDAQ	AGEN	Thu, Dec 21, 2023	15.12	15.60	15.00	15.55
3068	NASDAQ	AGEN	Wed, Dec 20, 2023	15.20	16.15	14.44	15.06
3067	NASDAQ	AGEN	Tue, Dec 19, 2023	14.23	16.18	14.23	15.20
3066	NASDAQ	AGEN	Mon, Dec 18, 2023	14.80	14.80	13.84	14.36
3065	NASDAQ	AGEN	Fri, Dec 15, 2023	15.39	15.60	13.40	13.83
3064	NASDAQ	AGEN	Thu, Dec 14, 2023	16.41	17.01	15.13	15.22
3063	NASDAQ	AGEN	Wed, Dec 13, 2023	15.80	16.58	15.39	16.48
3062	NASDAQ	AGEN	Tue, Dec 12, 2023	13.81	17.13	13.02	16.00
3061	NASDAQ	AGEN	Mon, Dec 11, 2023	15.20	15.59	13.40	13.60
3060	NASDAQ	AGEN	Fri, Dec 8, 2023	16.07	16.20	14.84	14.93
3059	NASDAQ	AGEN	Thu, Dec 7, 2023	15.60	16.48	15.23	16.21
3058	NASDAQ	AGEN	Wed, Dec 6, 2023	16.20	16.30	15.48	15.65
3057	NASDAQ	AGEN	Tue, Dec 5, 2023	16.35	16.85	15.88	15.98
3056	NASDAQ	AGEN	Mon, Dec 4, 2023	15.60	17.11	15.60	16.66
3055	NASDAQ	AGEN	Fri, Dec 1, 2023	15.69	16.00	14.80	15.65
3054	NASDAQ	AGEN	Thu, Nov 30, 2023	14.20	15.71	13.80	15.54
3053	NASDAQ	AGEN	Wed, Nov 29, 2023	14.32	15.36	13.86	14.01
3052	NASDAQ	AGEN	Tue, Nov 28, 2023	13.20	14.50	12.65	14.08
3051	NASDAQ	AGEN	Mon, Nov 27, 2023	13.73	13.84	13.00	13.21
3050	NASDAQ	AGEN	Fri, Nov 24, 2023	13.65	14.32	13.40	13.80
3049	NASDAQ	AGEN	Wed, Nov 22, 2023	13.70	14.20	13.20	13.58
3048	NASDAQ	AGEN	Tue, Nov 21, 2023	14.83	15.06	13.62	13.62
3047	NASDAQ	AGEN	Mon, Nov 20, 2023	13.75	15.10	13.74	14.84
3046	NASDAQ	AGEN	Fri, Nov 17, 2023	14.19	14.53	13.73	13.80
3045	NASDAQ	AGEN	Thu, Nov 16, 2023	14.57	14.60	13.22	14.00
3044	NASDAQ	AGEN	Wed, Nov 15, 2023	14.74	15.90	14.74	14.75
3043	NASDAQ	AGEN	Tue, Nov 14, 2023	13.19	14.63	12.82	14.62
3042	NASDAQ	AGEN	Mon, Nov 13, 2023	13.37	13.41	12.47	12.56
3041	NASDAQ	AGEN	Fri, Nov 10, 2023	15.24	15.59	12.27	13.00
3040	NASDAQ	AGEN	Thu, Nov 9, 2023	16.80	17.00	15.07	15.07
3039	NASDAQ	AGEN	Wed, Nov 8, 2023	17.20	17.43	15.29	16.80
3038	NASDAQ	AGEN	Tue, Nov 7, 2023	16.00	17.37	16.00	16.40
3037	NASDAQ	AGEN	Mon, Nov 6, 2023	17.38	17.39	15.20	15.63
3036	NASDAQ	AGEN	Fri, Nov 3, 2023	17.30	18.07	16.75	16.90
3035	NASDAQ	AGEN	Thu, Nov 2, 2023	16.67	17.77	16.62	17.00
3034	NASDAQ	AGEN	Wed, Nov 1, 2023	15.80	16.83	15.53	16.61
3033	NASDAQ	AGEN	Tue, Oct 31, 2023	16.34	16.39	15.05	16.00
3032	NASDAQ	AGEN	Mon, Oct 30, 2023	15.65	16.50	15.54	15.89
3031	NASDAQ	AGEN	Fri, Oct 27, 2023	16.90	17.00	15.48	15.65
3030	NASDAQ	AGEN	Thu, Oct 26, 2023	15.75	16.67	15.40	16.20
3029	NASDAQ	AGEN	Wed, Oct 25, 2023	15.07	16.20	14.67	15.56
3028	NASDAQ	AGEN	Tue, Oct 24, 2023	17.54	17.68	14.96	15.09
3027	NASDAQ	AGEN	Mon, Oct 23, 2023	18.27	19.00	17.42	17.50
3026	NASDAQ	AGEN	Fri, Oct 20, 2023	19.80	19.80	16.73	17.88
3025	NASDAQ	AGEN	Thu, Oct 19, 2023	20.60	21.20	19.18	19.26
3024	NASDAQ	AGEN	Wed, Oct 18, 2023	22.80	23.00	20.40	20.50
3023	NASDAQ	AGEN	Tue, Oct 17, 2023	22.00	23.20	21.60	22.80
3022	NASDAQ	AGEN	Mon, Oct 16, 2023	20.60	22.20	20.60	22.00
3021	NASDAQ	AGEN	Fri, Oct 13, 2023	20.60	21.40	20.40	21.00
3020	NASDAQ	AGEN	Thu, Oct 12, 2023	21.40	21.80	20.40	20.40
3019	NASDAQ	AGEN	Wed, Oct 11, 2023	21.60	22.39	20.80	21.40
3018	NASDAQ	AGEN	Tue, Oct 10, 2023	20.20	22.00	20.20	21.40
3017	NASDAQ	AGEN	Mon, Oct 9, 2023	21.00	21.00	20.00	20.20
3016	NASDAQ	AGEN	Fri, Oct 6, 2023	20.60	21.40	20.20	21.20
3015	NASDAQ	AGEN	Thu, Oct 5, 2023	20.20	21.20	20.20	21.00
3014	NASDAQ	AGEN	Wed, Oct 4, 2023	20.80	21.10	20.00	20.20
3013	NASDAQ	AGEN	Tue, Oct 3, 2023	20.80	21.40	20.40	20.60
3012	NASDAQ	AGEN	Mon, Oct 2, 2023	22.40	22.60	20.60	21.00
3011	NASDAQ	AGEN	Fri, Sep 29, 2023	22.60	23.00	21.80	22.60
3010	NASDAQ	AGEN	Thu, Sep 28, 2023	23.40	23.40	22.00	22.40
3009	NASDAQ	AGEN	Wed, Sep 27, 2023	23.00	23.60	22.40	23.40
3008	NASDAQ	AGEN	Tue, Sep 26, 2023	22.60	24.20	22.60	23.00
3007	NASDAQ	AGEN	Mon, Sep 25, 2023	24.00	24.00	22.40	22.80
3006	NASDAQ	AGEN	Fri, Sep 22, 2023	24.00	24.20	23.20	23.60
3005	NASDAQ	AGEN	Thu, Sep 21, 2023	24.60	25.40	23.20	23.80
3004	NASDAQ	AGEN	Wed, Sep 20, 2023	24.60	25.10	24.00	24.00
3003	NASDAQ	AGEN	Tue, Sep 19, 2023	25.40	25.40	24.40	24.80
3002	NASDAQ	AGEN	Mon, Sep 18, 2023	25.80	25.80	24.80	25.00
3001	NASDAQ	AGEN	Fri, Sep 15, 2023	26.20	27.20	25.60	26.20
3000	NASDAQ	AGEN	Thu, Sep 14, 2023	26.40	27.20	25.60	26.00
2999	NASDAQ	AGEN	Wed, Sep 13, 2023	25.60	26.40	25.00	26.00
2998	NASDAQ	AGEN	Tue, Sep 12, 2023	24.40	26.30	24.20	25.60
2997	NASDAQ	AGEN	Mon, Sep 11, 2023	24.60	24.60	24.20	24.60
2996	NASDAQ	AGEN	Fri, Sep 8, 2023	25.20	25.50	24.40	24.60
2995	NASDAQ	AGEN	Thu, Sep 7, 2023	25.60	26.20	24.40	25.20
2994	NASDAQ	AGEN	Wed, Sep 6, 2023	25.60	26.71	24.40	25.60
2993	NASDAQ	AGEN	Tue, Sep 5, 2023	27.80	27.80	25.60	25.60
2992	NASDAQ	AGEN	Fri, Sep 1, 2023	27.80	28.90	27.50	27.80
2991	NASDAQ	AGEN	Thu, Aug 31, 2023	27.80	28.70	27.60	27.60
2990	NASDAQ	AGEN	Wed, Aug 30, 2023	27.40	28.80	26.60	28.40
2989	NASDAQ	AGEN	Tue, Aug 29, 2023	27.40	28.40	26.80	27.40
2988	NASDAQ	AGEN	Mon, Aug 28, 2023	26.20	27.80	26.20	27.60
2987	NASDAQ	AGEN	Fri, Aug 25, 2023	26.60	26.94	24.80	26.20
2986	NASDAQ	AGEN	Thu, Aug 24, 2023	28.40	28.40	26.40	26.60
2985	NASDAQ	AGEN	Wed, Aug 23, 2023	29.20	31.20	28.00	28.00
2984	NASDAQ	AGEN	Tue, Aug 22, 2023	28.40	31.00	27.80	30.20
2983	NASDAQ	AGEN	Mon, Aug 21, 2023	31.20	31.20	27.20	28.40
2982	NASDAQ	AGEN	Fri, Aug 18, 2023	27.00	32.00	26.60	29.40
2981	NASDAQ	AGEN	Thu, Aug 17, 2023	25.20	26.80	24.60	26.40
2980	NASDAQ	AGEN	Wed, Aug 16, 2023	26.60	26.90	25.00	25.20
2979	NASDAQ	AGEN	Tue, Aug 15, 2023	26.40	27.20	25.60	27.00
2978	NASDAQ	AGEN	Mon, Aug 14, 2023	27.00	27.00	25.80	26.80
2977	NASDAQ	AGEN	Fri, Aug 11, 2023	26.20	27.40	25.60	27.00
2976	NASDAQ	AGEN	Thu, Aug 10, 2023	25.60	27.00	25.40	26.40
2975	NASDAQ	AGEN	Wed, Aug 9, 2023	26.20	27.00	24.80	25.60
2974	NASDAQ	AGEN	Tue, Aug 8, 2023	27.40	27.60	23.60	25.00
2973	NASDAQ	AGEN	Mon, Aug 7, 2023	29.20	29.30	27.20	27.20
2972	NASDAQ	AGEN	Fri, Aug 4, 2023	29.20	30.10	28.80	29.20
2971	NASDAQ	AGEN	Thu, Aug 3, 2023	29.00	29.40	28.60	29.00
2970	NASDAQ	AGEN	Wed, Aug 2, 2023	29.40	29.40	28.40	29.00
2969	NASDAQ	AGEN	Tue, Aug 1, 2023	30.20	30.40	29.00	29.20
2968	NASDAQ	AGEN	Mon, Jul 31, 2023	31.20	31.60	30.20	30.40
2967	NASDAQ	AGEN	Fri, Jul 28, 2023	29.60	31.10	29.50	30.60
2966	NASDAQ	AGEN	Thu, Jul 27, 2023	30.60	30.60	28.80	29.00
2965	NASDAQ	AGEN	Wed, Jul 26, 2023	30.40	30.77	29.80	30.00
2964	NASDAQ	AGEN	Tue, Jul 25, 2023	31.60	31.60	30.20	30.20
2963	NASDAQ	AGEN	Mon, Jul 24, 2023	32.40	32.80	31.00	31.20
2962	NASDAQ	AGEN	Fri, Jul 21, 2023	33.00	33.60	32.40	32.40
2961	NASDAQ	AGEN	Thu, Jul 20, 2023	33.80	34.20	32.60	32.80
2960	NASDAQ	AGEN	Wed, Jul 19, 2023	34.20	34.80	33.60	34.00
2959	NASDAQ	AGEN	Tue, Jul 18, 2023	34.40	34.80	33.80	34.20
2958	NASDAQ	AGEN	Mon, Jul 17, 2023	35.00	36.80	34.40	34.60
2957	NASDAQ	AGEN	Fri, Jul 14, 2023	36.80	37.40	35.00	35.20
2956	NASDAQ	AGEN	Thu, Jul 13, 2023	37.80	38.00	36.80	37.00
2955	NASDAQ	AGEN	Wed, Jul 12, 2023	37.60	38.60	37.00	37.60
2954	NASDAQ	AGEN	Tue, Jul 11, 2023	36.00	37.40	35.81	37.20
2953	NASDAQ	AGEN	Mon, Jul 10, 2023	33.00	36.90	32.40	36.40
2952	NASDAQ	AGEN	Fri, Jul 7, 2023	31.00	33.20	31.00	32.80
2951	NASDAQ	AGEN	Thu, Jul 6, 2023	32.80	33.00	31.00	31.40
2950	NASDAQ	AGEN	Wed, Jul 5, 2023	30.60	34.00	29.80	33.60
2949	NASDAQ	AGEN	Mon, Jul 3, 2023	32.40	32.50	30.20	30.40
2948	NASDAQ	AGEN	Fri, Jun 30, 2023	33.60	35.20	31.60	32.00
2947	NASDAQ	AGEN	Thu, Jun 29, 2023	34.20	34.60	33.20	33.40
2946	NASDAQ	AGEN	Wed, Jun 28, 2023	33.60	34.40	33.00	34.20
2945	NASDAQ	AGEN	Tue, Jun 27, 2023	33.40	34.90	32.00	33.60
2944	NASDAQ	AGEN	Mon, Jun 26, 2023	34.00	34.40	32.80	32.80
2943	NASDAQ	AGEN	Fri, Jun 23, 2023	35.20	35.40	34.00	34.60
2942	NASDAQ	AGEN	Thu, Jun 22, 2023	36.40	37.00	35.40	35.60
2941	NASDAQ	AGEN	Wed, Jun 21, 2023	37.40	38.40	36.00	36.80
2940	NASDAQ	AGEN	Tue, Jun 20, 2023	35.60	38.00	34.60	37.40
2939	NASDAQ	AGEN	Fri, Jun 16, 2023	36.20	36.40	34.60	35.40
2938	NASDAQ	AGEN	Thu, Jun 15, 2023	36.40	36.80	35.20	36.20
2937	NASDAQ	AGEN	Wed, Jun 14, 2023	39.00	39.90	35.40	36.60
2936	NASDAQ	AGEN	Tue, Jun 13, 2023	40.20	40.40	38.60	39.20
2935	NASDAQ	AGEN	Mon, Jun 12, 2023	39.80	41.20	37.00	40.00
2934	NASDAQ	AGEN	Fri, Jun 9, 2023	41.20	42.60	38.70	39.80
2933	NASDAQ	AGEN	Thu, Jun 8, 2023	38.00	41.80	36.60	40.80
2932	NASDAQ	AGEN	Wed, Jun 7, 2023	38.40	39.20	36.83	37.60
2931	NASDAQ	AGEN	Tue, Jun 6, 2023	35.20	37.60	34.60	37.00
2930	NASDAQ	AGEN	Mon, Jun 5, 2023	32.20	35.80	31.60	34.60
2929	NASDAQ	AGEN	Fri, Jun 2, 2023	32.00	32.75	31.02	32.00
2928	NASDAQ	AGEN	Thu, Jun 1, 2023	30.80	32.50	29.80	31.80
2927	NASDAQ	AGEN	Wed, May 31, 2023	29.40	31.40	28.60	31.20
2926	NASDAQ	AGEN	Tue, May 30, 2023	29.00	30.00	28.40	29.20
2925	NASDAQ	AGEN	Fri, May 26, 2023	29.00	29.00	27.40	29.00
2924	NASDAQ	AGEN	Thu, May 25, 2023	28.60	28.80	27.20	28.20
2923	NASDAQ	AGEN	Wed, May 24, 2023	30.20	30.33	27.80	28.00
2922	NASDAQ	AGEN	Tue, May 23, 2023	29.20	32.00	29.20	30.40
2921	NASDAQ	AGEN	Mon, May 22, 2023	28.20	30.00	28.06	29.80
2920	NASDAQ	AGEN	Fri, May 19, 2023	29.00	29.40	27.80	28.00
2919	NASDAQ	AGEN	Thu, May 18, 2023	29.00	30.00	27.60	28.40
2918	NASDAQ	AGEN	Wed, May 17, 2023	28.00	29.80	27.00	29.40
2917	NASDAQ	AGEN	Tue, May 16, 2023	30.00	30.20	27.60	28.00
2916	NASDAQ	AGEN	Mon, May 15, 2023	28.60	31.00	27.60	30.40
2915	NASDAQ	AGEN	Fri, May 12, 2023	28.60	28.70	27.60	28.40
2914	NASDAQ	AGEN	Thu, May 11, 2023	30.40	30.40	27.60	28.00
2913	NASDAQ	AGEN	Wed, May 10, 2023	30.40	32.40	29.60	30.80
2912	NASDAQ	AGEN	Tue, May 9, 2023	31.40	31.88	28.60	30.00
2911	NASDAQ	AGEN	Mon, May 8, 2023	32.00	32.80	31.00	31.80
2910	NASDAQ	AGEN	Fri, May 5, 2023	31.00	32.40	30.80	31.40
2909	NASDAQ	AGEN	Thu, May 4, 2023	30.60	31.20	29.60	30.60
2908	NASDAQ	AGEN	Wed, May 3, 2023	28.60	30.60	28.00	29.80
2907	NASDAQ	AGEN	Tue, May 2, 2023	30.60	30.80	28.00	28.20
2906	NASDAQ	AGEN	Mon, May 1, 2023	30.20	30.80	29.40	30.20
2905	NASDAQ	AGEN	Fri, Apr 28, 2023	30.00	31.20	29.70	30.20
2904	NASDAQ	AGEN	Thu, Apr 27, 2023	31.80	32.10	29.80	30.00
2903	NASDAQ	AGEN	Wed, Apr 26, 2023	32.20	33.10	31.40	31.60
2902	NASDAQ	AGEN	Tue, Apr 25, 2023	33.76	36.70	31.99	32.19
2901	NASDAQ	AGEN	Mon, Apr 24, 2023	35.33	36.50	33.17	34.15
2900	NASDAQ	AGEN	Fri, Apr 21, 2023	32.38	36.11	32.38	34.93
2899	NASDAQ	AGEN	Thu, Apr 20, 2023	34.74	34.93	32.19	32.97
2898	NASDAQ	AGEN	Wed, Apr 19, 2023	33.36	36.50	33.36	35.33
2897	NASDAQ	AGEN	Tue, Apr 18, 2023	34.35	35.33	31.99	33.36
2896	NASDAQ	AGEN	Mon, Apr 17, 2023	29.64	33.36	29.05	32.97
2895	NASDAQ	AGEN	Fri, Apr 14, 2023	29.44	29.64	27.48	28.46
2894	NASDAQ	AGEN	Thu, Apr 13, 2023	25.71	29.83	25.71	29.44
2893	NASDAQ	AGEN	Wed, Apr 12, 2023	26.89	27.14	25.51	25.71
2892	NASDAQ	AGEN	Tue, Apr 11, 2023	27.48	27.67	26.30	26.89
2891	NASDAQ	AGEN	Mon, Apr 10, 2023	28.85	29.05	26.50	27.28
2890	NASDAQ	AGEN	Thu, Apr 6, 2023	28.46	29.24	27.67	29.05
2889	NASDAQ	AGEN	Wed, Apr 5, 2023	29.05	30.22	27.87	28.46
2888	NASDAQ	AGEN	Tue, Apr 4, 2023	31.01	31.40	28.65	29.24
2887	NASDAQ	AGEN	Mon, Apr 3, 2023	29.83	31.21	29.44	30.81
2886	NASDAQ	AGEN	Fri, Mar 31, 2023	29.05	30.42	28.46	29.83
2885	NASDAQ	AGEN	Thu, Mar 30, 2023	30.62	31.60	28.26	28.46
2884	NASDAQ	AGEN	Wed, Mar 29, 2023	29.24	31.11	29.05	30.62
2883	NASDAQ	AGEN	Tue, Mar 28, 2023	31.40	31.40	28.65	29.05
2882	NASDAQ	AGEN	Mon, Mar 27, 2023	29.44	31.79	29.05	30.62
2881	NASDAQ	AGEN	Fri, Mar 24, 2023	28.65	29.83	28.26	29.24
2880	NASDAQ	AGEN	Thu, Mar 23, 2023	30.62	30.62	28.46	29.05
2879	NASDAQ	AGEN	Wed, Mar 22, 2023	32.19	32.19	29.44	29.83
2878	NASDAQ	AGEN	Tue, Mar 21, 2023	31.79	33.36	31.79	31.99
2877	NASDAQ	AGEN	Mon, Mar 20, 2023	33.36	34.15	31.89	32.19
2876	NASDAQ	AGEN	Fri, Mar 17, 2023	35.72	36.11	32.97	33.36
2875	NASDAQ	AGEN	Thu, Mar 16, 2023	37.49	39.35	35.92	35.92
2874	NASDAQ	AGEN	Wed, Mar 15, 2023	34.74	37.98	33.76	37.09
2873	NASDAQ	AGEN	Tue, Mar 14, 2023	37.09	38.27	32.58	35.13
2872	NASDAQ	AGEN	Mon, Mar 13, 2023	29.05	34.15	28.85	33.56
2871	NASDAQ	AGEN	Fri, Mar 10, 2023	32.38	32.78	27.67	29.44
2870	NASDAQ	AGEN	Thu, Mar 9, 2023	33.95	34.64	31.70	32.38
2869	NASDAQ	AGEN	Wed, Mar 8, 2023	34.74	35.13	32.97	33.36
2868	NASDAQ	AGEN	Tue, Mar 7, 2023	36.11	36.11	33.76	34.15
2867	NASDAQ	AGEN	Mon, Mar 6, 2023	38.47	38.57	35.72	36.11
2866	NASDAQ	AGEN	Fri, Mar 3, 2023	38.66	38.96	37.49	38.47
2865	NASDAQ	AGEN	Thu, Mar 2, 2023	37.49	38.66	37.49	38.07
2864	NASDAQ	AGEN	Wed, Mar 1, 2023	40.23	40.72	37.29	38.07
2863	NASDAQ	AGEN	Tue, Feb 28, 2023	39.84	41.31	39.06	40.43
2862	NASDAQ	AGEN	Mon, Feb 27, 2023	39.45	40.04	38.27	38.66
2861	NASDAQ	AGEN	Fri, Feb 24, 2023	40.82	40.82	38.47	38.86
2860	NASDAQ	AGEN	Thu, Feb 23, 2023	40.43	41.41	40.04	41.02
2859	NASDAQ	AGEN	Wed, Feb 22, 2023	40.63	41.71	40.04	40.23
2858	NASDAQ	AGEN	Tue, Feb 21, 2023	42.20	42.98	40.63	40.63
2857	NASDAQ	AGEN	Fri, Feb 17, 2023	42.20	43.37	41.02	42.98
2856	NASDAQ	AGEN	Thu, Feb 16, 2023	42.00	42.69	41.41	41.80
2855	NASDAQ	AGEN	Wed, Feb 15, 2023	42.98	42.98	41.21	42.39
2854	NASDAQ	AGEN	Tue, Feb 14, 2023	43.18	44.35	42.20	42.98
2853	NASDAQ	AGEN	Mon, Feb 13, 2023	43.57	44.16	42.20	43.37
2852	NASDAQ	AGEN	Fri, Feb 10, 2023	45.14	45.18	42.00	43.57
2851	NASDAQ	AGEN	Thu, Feb 9, 2023	48.28	48.28	45.14	45.34
2850	NASDAQ	AGEN	Wed, Feb 8, 2023	49.26	50.54	46.32	46.71
2849	NASDAQ	AGEN	Tue, Feb 7, 2023	50.05	51.22	48.67	50.24
2848	NASDAQ	AGEN	Mon, Feb 6, 2023	50.64	52.40	49.85	50.24
2847	NASDAQ	AGEN	Fri, Feb 3, 2023	51.22	52.30	50.44	50.44
2846	NASDAQ	AGEN	Thu, Feb 2, 2023	52.01	53.28	50.34	52.01
2845	NASDAQ	AGEN	Wed, Feb 1, 2023	51.03	51.62	48.67	50.83
2844	NASDAQ	AGEN	Tue, Jan 31, 2023	50.64	52.01	50.44	51.22
2843	NASDAQ	AGEN	Mon, Jan 30, 2023	51.03	52.60	50.05	50.05
2842	NASDAQ	AGEN	Fri, Jan 27, 2023	47.89	52.40	47.50	51.62
2841	NASDAQ	AGEN	Thu, Jan 26, 2023	48.87	49.07	46.22	47.89
2840	NASDAQ	AGEN	Wed, Jan 25, 2023	50.44	51.03	48.08	48.48
2839	NASDAQ	AGEN	Tue, Jan 24, 2023	49.46	51.20	48.48	50.83
2838	NASDAQ	AGEN	Mon, Jan 23, 2023	53.19	54.56	47.59	50.05
2837	NASDAQ	AGEN	Fri, Jan 20, 2023	55.54	56.21	51.62	52.99
2836	NASDAQ	AGEN	Thu, Jan 19, 2023	52.79	56.13	52.01	54.36
2835	NASDAQ	AGEN	Wed, Jan 18, 2023	54.76	56.33	52.79	52.99
2834	NASDAQ	AGEN	Tue, Jan 17, 2023	58.09	58.49	53.58	54.56
2833	NASDAQ	AGEN	Fri, Jan 13, 2023	55.15	60.24	55.15	57.90
2832	NASDAQ	AGEN	Thu, Jan 12, 2023	52.21	56.43	51.03	56.33
2831	NASDAQ	AGEN	Wed, Jan 11, 2023	52.21	52.79	49.65	51.81
2830	NASDAQ	AGEN	Tue, Jan 10, 2023	46.91	52.01	46.71	51.81
2829	NASDAQ	AGEN	Mon, Jan 9, 2023	47.69	48.48	45.63	46.51
2828	NASDAQ	AGEN	Fri, Jan 6, 2023	48.28	48.28	46.51	47.10
2827	NASDAQ	AGEN	Thu, Jan 5, 2023	48.67	48.67	46.91	48.08
2826	NASDAQ	AGEN	Wed, Jan 4, 2023	47.50	50.24	46.81	49.46
2825	NASDAQ	AGEN	Tue, Jan 3, 2023	47.30	49.85	46.71	47.10
2824	NASDAQ	AGEN	Fri, Dec 30, 2022	45.34	47.30	44.55	47.10
2823	NASDAQ	AGEN	Thu, Dec 29, 2022	42.78	47.10	41.80	45.34
2822	NASDAQ	AGEN	Wed, Dec 28, 2022	45.53	47.30	42.39	42.59
2821	NASDAQ	AGEN	Tue, Dec 27, 2022	47.69	48.08	45.34	45.53
2820	NASDAQ	AGEN	Fri, Dec 23, 2022	49.46	50.83	46.81	48.08
2819	NASDAQ	AGEN	Thu, Dec 22, 2022	47.50	50.44	46.71	50.24
2818	NASDAQ	AGEN	Wed, Dec 21, 2022	47.89	49.46	46.32	47.89
2817	NASDAQ	AGEN	Tue, Dec 20, 2022	44.94	46.86	44.94	46.71
2816	NASDAQ	AGEN	Mon, Dec 19, 2022	46.91	47.10	44.55	45.34
2815	NASDAQ	AGEN	Fri, Dec 16, 2022	47.30	48.08	45.93	46.91
2814	NASDAQ	AGEN	Thu, Dec 15, 2022	52.40	52.40	47.10	47.89
2813	NASDAQ	AGEN	Wed, Dec 14, 2022	54.17	54.85	51.91	52.79
2812	NASDAQ	AGEN	Tue, Dec 13, 2022	54.56	55.74	52.40	54.76
2811	NASDAQ	AGEN	Mon, Dec 12, 2022	47.69	54.56	46.91	53.97
2810	NASDAQ	AGEN	Fri, Dec 9, 2022	48.67	49.07	47.30	47.50
2809	NASDAQ	AGEN	Thu, Dec 8, 2022	50.64	51.03	47.69	49.26
2808	NASDAQ	AGEN	Wed, Dec 7, 2022	49.85	50.05	47.79	48.48
2807	NASDAQ	AGEN	Tue, Dec 6, 2022	54.36	54.76	50.05	50.24
2806	NASDAQ	AGEN	Mon, Dec 5, 2022	57.90	57.90	52.40	54.76
2805	NASDAQ	AGEN	Fri, Dec 2, 2022	51.03	58.68	50.24	58.29
2804	NASDAQ	AGEN	Thu, Dec 1, 2022	52.79	52.79	51.03	51.81
2803	NASDAQ	AGEN	Wed, Nov 30, 2022	51.62	54.66	50.44	52.99
2802	NASDAQ	AGEN	Tue, Nov 29, 2022	52.99	53.19	50.64	51.62
2801	NASDAQ	AGEN	Mon, Nov 28, 2022	54.17	55.93	52.21	52.60
2800	NASDAQ	AGEN	Fri, Nov 25, 2022	58.09	58.29	54.85	55.15
2799	NASDAQ	AGEN	Wed, Nov 23, 2022	59.47	60.25	58.29	58.88
2798	NASDAQ	AGEN	Tue, Nov 22, 2022	59.66	59.86	56.13	59.66
2797	NASDAQ	AGEN	Mon, Nov 21, 2022	59.47	60.45	57.80	58.68
2796	NASDAQ	AGEN	Fri, Nov 18, 2022	64.18	64.96	59.47	60.06
2795	NASDAQ	AGEN	Thu, Nov 17, 2022	63.20	64.18	60.25	62.21
2794	NASDAQ	AGEN	Wed, Nov 16, 2022	61.63	66.14	60.45	63.78
2793	NASDAQ	AGEN	Tue, Nov 15, 2022	58.88	62.61	55.54	62.21
2792	NASDAQ	AGEN	Mon, Nov 14, 2022	50.83	58.68	49.85	57.50
2791	NASDAQ	AGEN	Fri, Nov 11, 2022	47.10	50.64	46.91	49.26
2790	NASDAQ	AGEN	Thu, Nov 10, 2022	41.80	48.77	41.41	48.08
2789	NASDAQ	AGEN	Wed, Nov 9, 2022	43.37	44.16	39.45	39.64
2788	NASDAQ	AGEN	Tue, Nov 8, 2022	47.10	48.48	42.78	43.77
2787	NASDAQ	AGEN	Mon, Nov 7, 2022	48.28	49.46	46.51	46.91
2786	NASDAQ	AGEN	Fri, Nov 4, 2022	49.46	49.46	45.93	47.89
2785	NASDAQ	AGEN	Thu, Nov 3, 2022	47.30	49.46	46.22	48.28
2784	NASDAQ	AGEN	Wed, Nov 2, 2022	49.46	51.03	47.30	47.69
2783	NASDAQ	AGEN	Tue, Nov 1, 2022	50.05	50.73	48.87	49.26
2782	NASDAQ	AGEN	Mon, Oct 31, 2022	50.05	51.03	48.87	49.26
2781	NASDAQ	AGEN	Fri, Oct 28, 2022	48.08	50.44	45.73	50.05
2780	NASDAQ	AGEN	Thu, Oct 27, 2022	52.40	52.40	47.69	47.89
2779	NASDAQ	AGEN	Wed, Oct 26, 2022	51.42	54.95	50.44	51.22
2778	NASDAQ	AGEN	Tue, Oct 25, 2022	51.62	54.36	50.93	51.62
2777	NASDAQ	AGEN	Mon, Oct 24, 2022	51.62	51.75	48.97	51.22
2776	NASDAQ	AGEN	Fri, Oct 21, 2022	49.65	52.79	48.18	51.81
2775	NASDAQ	AGEN	Thu, Oct 20, 2022	51.42	53.38	49.36	49.85
2774	NASDAQ	AGEN	Wed, Oct 19, 2022	53.19	54.46	50.05	50.83
2773	NASDAQ	AGEN	Tue, Oct 18, 2022	53.58	54.76	52.60	53.38
2772	NASDAQ	AGEN	Mon, Oct 17, 2022	49.07	53.28	47.87	52.60
2771	NASDAQ	AGEN	Fri, Oct 14, 2022	51.03	51.81	47.69	47.89
2770	NASDAQ	AGEN	Thu, Oct 13, 2022	48.28	51.22	47.10	50.64
2769	NASDAQ	AGEN	Wed, Oct 12, 2022	51.81	52.99	44.16	49.85
2768	NASDAQ	AGEN	Tue, Oct 11, 2022	52.21	55.25	50.44	52.21
2767	NASDAQ	AGEN	Mon, Oct 10, 2022	52.40	52.79	50.24	52.01
2766	NASDAQ	AGEN	Fri, Oct 7, 2022	53.97	54.76	51.62	52.60
2765	NASDAQ	AGEN	Thu, Oct 6, 2022	46.12	55.64	46.02	54.95
2764	NASDAQ	AGEN	Wed, Oct 5, 2022	42.39	47.20	41.80	46.51
2763	NASDAQ	AGEN	Tue, Oct 4, 2022	41.61	43.77	40.82	43.37
2762	NASDAQ	AGEN	Mon, Oct 3, 2022	41.21	42.78	40.04	41.02
2761	NASDAQ	AGEN	Fri, Sep 30, 2022	40.82	43.08	40.04	40.23
2760	NASDAQ	AGEN	Thu, Sep 29, 2022	42.20	42.98	39.94	40.43
2759	NASDAQ	AGEN	Wed, Sep 28, 2022	41.02	43.67	40.63	43.18
2758	NASDAQ	AGEN	Tue, Sep 27, 2022	40.04	40.92	39.15	40.04
2757	NASDAQ	AGEN	Mon, Sep 26, 2022	41.41	43.08	38.27	38.47
2756	NASDAQ	AGEN	Fri, Sep 23, 2022	43.57	43.57	41.21	41.80
2755	NASDAQ	AGEN	Thu, Sep 22, 2022	44.94	44.94	42.78	43.96
2754	NASDAQ	AGEN	Wed, Sep 21, 2022	45.73	46.81	44.16	44.35
2753	NASDAQ	AGEN	Tue, Sep 20, 2022	44.55	46.32	44.16	44.94
2752	NASDAQ	AGEN	Mon, Sep 19, 2022	45.14	45.64	44.16	45.34
2751	NASDAQ	AGEN	Fri, Sep 16, 2022	48.87	48.97	45.53	45.93
2750	NASDAQ	AGEN	Thu, Sep 15, 2022	47.30	49.85	47.20	49.46
2749	NASDAQ	AGEN	Wed, Sep 14, 2022	48.48	48.87	47.10	47.89
2748	NASDAQ	AGEN	Tue, Sep 13, 2022	51.03	51.81	47.69	48.87
2747	NASDAQ	AGEN	Mon, Sep 12, 2022	52.99	53.19	51.42	52.99
2746	NASDAQ	AGEN	Fri, Sep 9, 2022	51.42	53.28	50.12	52.79
2745	NASDAQ	AGEN	Thu, Sep 8, 2022	49.07	52.21	48.77	51.42
2744	NASDAQ	AGEN	Wed, Sep 7, 2022	47.10	49.85	47.10	49.85
2743	NASDAQ	AGEN	Tue, Sep 6, 2022	50.64	50.64	47.30	47.50
2742	NASDAQ	AGEN	Fri, Sep 2, 2022	53.78	54.95	50.44	50.44
2741	NASDAQ	AGEN	Thu, Sep 1, 2022	52.60	53.97	51.22	53.58
2740	NASDAQ	AGEN	Wed, Aug 31, 2022	52.99	54.76	52.60	52.99
2739	NASDAQ	AGEN	Tue, Aug 30, 2022	53.19	53.58	51.22	52.21
2738	NASDAQ	AGEN	Mon, Aug 29, 2022	52.40	53.97	51.62	52.21
2737	NASDAQ	AGEN	Fri, Aug 26, 2022	56.72	56.92	52.01	52.40
2736	NASDAQ	AGEN	Thu, Aug 25, 2022	59.47	59.66	56.23	56.72
2735	NASDAQ	AGEN	Wed, Aug 24, 2022	56.72	59.66	55.34	58.68
2734	NASDAQ	AGEN	Tue, Aug 23, 2022	54.76	57.50	54.27	56.52
2733	NASDAQ	AGEN	Mon, Aug 22, 2022	53.97	57.01	53.58	54.17
2732	NASDAQ	AGEN	Fri, Aug 19, 2022	54.17	56.33	53.78	54.76
2731	NASDAQ	AGEN	Thu, Aug 18, 2022	54.76	55.84	53.19	55.35
2730	NASDAQ	AGEN	Wed, Aug 17, 2022	58.49	60.25	54.76	54.76
2729	NASDAQ	AGEN	Tue, Aug 16, 2022	61.04	62.80	57.90	58.49
2728	NASDAQ	AGEN	Mon, Aug 15, 2022	59.27	61.82	56.92	61.63
2727	NASDAQ	AGEN	Fri, Aug 12, 2022	53.58	59.76	52.40	58.29
2726	NASDAQ	AGEN	Thu, Aug 11, 2022	52.21	57.80	52.01	52.40
2725	NASDAQ	AGEN	Wed, Aug 10, 2022	52.40	52.50	49.07	52.40
2724	NASDAQ	AGEN	Tue, Aug 9, 2022	52.21	52.21	46.51	50.24
2723	NASDAQ	AGEN	Mon, Aug 8, 2022	52.99	53.09	48.97	51.22
2722	NASDAQ	AGEN	Fri, Aug 5, 2022	49.26	52.79	48.77	52.01
2721	NASDAQ	AGEN	Thu, Aug 4, 2022	52.01	52.21	49.85	50.24
2720	NASDAQ	AGEN	Wed, Aug 3, 2022	50.44	54.95	50.44	51.22
2719	NASDAQ	AGEN	Tue, Aug 2, 2022	48.28	50.64	47.30	50.44
2718	NASDAQ	AGEN	Mon, Aug 1, 2022	50.05	51.42	48.28	48.67
2717	NASDAQ	AGEN	Fri, Jul 29, 2022	53.78	53.78	49.65	50.64
2716	NASDAQ	AGEN	Thu, Jul 28, 2022	56.13	56.72	51.81	54.36
2715	NASDAQ	AGEN	Wed, Jul 27, 2022	56.13	57.11	53.09	56.72
2714	NASDAQ	AGEN	Tue, Jul 26, 2022	52.01	57.90	51.03	55.54
2713	NASDAQ	AGEN	Mon, Jul 25, 2022	53.54	53.78	51.22	52.60
2712	NASDAQ	AGEN	Fri, Jul 22, 2022	55.93	56.35	52.01	52.21
2711	NASDAQ	AGEN	Thu, Jul 21, 2022	55.74	56.62	54.36	55.93
2710	NASDAQ	AGEN	Wed, Jul 20, 2022	54.56	60.06	53.78	56.13
2709	NASDAQ	AGEN	Tue, Jul 19, 2022	53.97	56.33	51.81	54.76
2708	NASDAQ	AGEN	Mon, Jul 18, 2022	56.13	58.49	52.99	52.99
2707	NASDAQ	AGEN	Fri, Jul 15, 2022	57.50	58.49	53.40	56.52
2706	NASDAQ	AGEN	Thu, Jul 14, 2022	55.74	57.31	53.38	56.33
2705	NASDAQ	AGEN	Wed, Jul 13, 2022	52.01	57.50	51.42	56.72
2704	NASDAQ	AGEN	Tue, Jul 12, 2022	50.24	53.87	45.73	53.38
2703	NASDAQ	AGEN	Mon, Jul 11, 2022	53.19	53.58	50.44	50.44
2702	NASDAQ	AGEN	Fri, Jul 8, 2022	49.85	53.19	49.26	53.19
2701	NASDAQ	AGEN	Thu, Jul 7, 2022	47.89	51.14	46.91	50.24
2700	NASDAQ	AGEN	Wed, Jul 6, 2022	46.71	49.26	45.54	47.69
2699	NASDAQ	AGEN	Tue, Jul 5, 2022	38.47	47.50	38.07	47.30
2698	NASDAQ	AGEN	Fri, Jul 1, 2022	37.88	38.66	36.31	38.47
2697	NASDAQ	AGEN	Thu, Jun 30, 2022	38.47	39.84	36.41	38.07
2696	NASDAQ	AGEN	Wed, Jun 29, 2022	41.21	48.48	39.06	40.04
2695	NASDAQ	AGEN	Tue, Jun 28, 2022	36.90	37.49	35.33	36.11
2694	NASDAQ	AGEN	Mon, Jun 27, 2022	37.68	38.47	36.01	36.90
2693	NASDAQ	AGEN	Fri, Jun 24, 2022	38.86	39.45	36.11	37.29
2692	NASDAQ	AGEN	Thu, Jun 23, 2022	35.92	39.06	35.13	38.86
2691	NASDAQ	AGEN	Wed, Jun 22, 2022	31.99	36.50	31.79	35.33
2690	NASDAQ	AGEN	Tue, Jun 21, 2022	31.99	34.15	31.21	32.38
2689	NASDAQ	AGEN	Fri, Jun 17, 2022	27.48	31.60	27.48	30.81
2688	NASDAQ	AGEN	Thu, Jun 16, 2022	25.91	28.07	25.51	27.48
2687	NASDAQ	AGEN	Wed, Jun 15, 2022	25.51	27.67	25.12	27.28
2686	NASDAQ	AGEN	Tue, Jun 14, 2022	26.10	26.30	24.53	25.51
2685	NASDAQ	AGEN	Mon, Jun 13, 2022	28.65	28.85	25.51	26.10
2684	NASDAQ	AGEN	Fri, Jun 10, 2022	31.21	31.70	28.46	28.65
2683	NASDAQ	AGEN	Thu, Jun 9, 2022	32.97	33.46	32.19	32.19
2682	NASDAQ	AGEN	Wed, Jun 8, 2022	31.79	34.93	31.60	33.36
2681	NASDAQ	AGEN	Tue, Jun 7, 2022	30.42	32.97	30.22	32.97
2680	NASDAQ	AGEN	Mon, Jun 6, 2022	32.97	34.15	30.62	30.62
2679	NASDAQ	AGEN	Fri, Jun 3, 2022	30.81	32.97	30.81	32.97
2678	NASDAQ	AGEN	Thu, Jun 2, 2022	31.60	31.60	30.03	31.60
2677	NASDAQ	AGEN	Wed, Jun 1, 2022	32.78	33.56	30.62	31.40
2676	NASDAQ	AGEN	Tue, May 31, 2022	32.19	34.54	31.40	32.78
2675	NASDAQ	AGEN	Fri, May 27, 2022	29.44	31.99	28.46	31.60
2674	NASDAQ	AGEN	Thu, May 26, 2022	28.65	30.13	28.46	29.44
2673	NASDAQ	AGEN	Wed, May 25, 2022	28.65	28.85	27.48	28.46
2672	NASDAQ	AGEN	Tue, May 24, 2022	30.22	30.62	28.07	28.26
2671	NASDAQ	AGEN	Mon, May 23, 2022	31.60	31.79	30.62	30.81
2670	NASDAQ	AGEN	Fri, May 20, 2022	30.81	31.60	29.24	30.81
2669	NASDAQ	AGEN	Thu, May 19, 2022	29.83	30.81	28.65	30.22
2668	NASDAQ	AGEN	Wed, May 18, 2022	31.60	31.79	29.64	30.03
2667	NASDAQ	AGEN	Tue, May 17, 2022	31.99	32.58	30.81	32.38
2666	NASDAQ	AGEN	Mon, May 16, 2022	31.99	32.58	30.62	31.01
2665	NASDAQ	AGEN	Fri, May 13, 2022	31.60	33.56	31.01	31.99
2664	NASDAQ	AGEN	Thu, May 12, 2022	29.44	32.38	29.05	30.42
2663	NASDAQ	AGEN	Wed, May 11, 2022	33.36	34.35	29.44	29.64
2662	NASDAQ	AGEN	Tue, May 10, 2022	33.95	34.74	31.01	32.58
2661	NASDAQ	AGEN	Mon, May 9, 2022	31.60	32.58	29.44	29.83
2660	NASDAQ	AGEN	Fri, May 6, 2022	34.15	34.15	32.58	32.78
2659	NASDAQ	AGEN	Thu, May 5, 2022	36.50	36.70	33.56	34.54
2658	NASDAQ	AGEN	Wed, May 4, 2022	36.70	37.49	34.15	37.49
2657	NASDAQ	AGEN	Tue, May 3, 2022	37.68	38.27	36.31	36.90
2656	NASDAQ	AGEN	Mon, May 2, 2022	36.31	38.07	35.92	38.07
2655	NASDAQ	AGEN	Fri, Apr 29, 2022	38.07	39.45	36.11	36.31
2654	NASDAQ	AGEN	Thu, Apr 28, 2022	39.25	39.25	36.50	38.47
2653	NASDAQ	AGEN	Wed, Apr 27, 2022	38.66	40.04	38.27	38.27
2652	NASDAQ	AGEN	Tue, Apr 26, 2022	41.80	42.78	38.86	38.86
2651	NASDAQ	AGEN	Mon, Apr 25, 2022	40.43	42.20	40.23	41.80
2650	NASDAQ	AGEN	Fri, Apr 22, 2022	41.41	42.00	40.14	40.82
2649	NASDAQ	AGEN	Thu, Apr 21, 2022	44.94	45.04	41.41	41.41
2648	NASDAQ	AGEN	Wed, Apr 20, 2022	45.34	46.12	44.16	44.55
2647	NASDAQ	AGEN	Tue, Apr 19, 2022	45.14	46.91	44.16	45.14
2646	NASDAQ	AGEN	Mon, Apr 18, 2022	46.32	46.32	43.96	44.55
2645	NASDAQ	AGEN	Thu, Apr 14, 2022	47.89	47.89	45.93	45.93
2644	NASDAQ	AGEN	Wed, Apr 13, 2022	46.32	48.28	46.32	47.89
2643	NASDAQ	AGEN	Tue, Apr 12, 2022	45.53	47.00	45.34	46.12
2642	NASDAQ	AGEN	Mon, Apr 11, 2022	46.32	46.71	44.75	45.34
2641	NASDAQ	AGEN	Fri, Apr 8, 2022	48.87	49.07	46.91	46.91
2640	NASDAQ	AGEN	Thu, Apr 7, 2022	50.24	51.03	48.28	48.87
2639	NASDAQ	AGEN	Wed, Apr 6, 2022	50.05	51.62	49.46	50.64
2638	NASDAQ	AGEN	Tue, Apr 5, 2022	52.01	52.40	50.14	50.44
2637	NASDAQ	AGEN	Mon, Apr 4, 2022	51.03	52.30	50.64	51.81
2636	NASDAQ	AGEN	Fri, Apr 1, 2022	49.07	50.83	48.38	50.44
2635	NASDAQ	AGEN	Thu, Mar 31, 2022	51.81	52.21	47.50	48.28
2634	NASDAQ	AGEN	Wed, Mar 30, 2022	54.56	54.66	51.42	51.42
2633	NASDAQ	AGEN	Tue, Mar 29, 2022	53.58	55.54	53.19	54.76
2632	NASDAQ	AGEN	Mon, Mar 28, 2022	53.19	54.07	51.62	52.40
2631	NASDAQ	AGEN	Fri, Mar 25, 2022	54.56	54.76	52.60	52.99
2630	NASDAQ	AGEN	Thu, Mar 24, 2022	53.38	54.95	52.40	54.76
2629	NASDAQ	AGEN	Wed, Mar 23, 2022	54.17	55.05	52.60	52.60
2628	NASDAQ	AGEN	Tue, Mar 22, 2022	54.95	55.93	54.17	54.76
2627	NASDAQ	AGEN	Mon, Mar 21, 2022	58.09	58.88	54.36	54.36
2626	NASDAQ	AGEN	Fri, Mar 18, 2022	56.33	59.47	55.74	58.09
2625	NASDAQ	AGEN	Thu, Mar 17, 2022	53.38	56.72	52.60	56.72
2624	NASDAQ	AGEN	Wed, Mar 16, 2022	52.21	53.97	51.03	53.97
2623	NASDAQ	AGEN	Tue, Mar 15, 2022	52.21	52.40	49.85	52.21
2622	NASDAQ	AGEN	Mon, Mar 14, 2022	55.15	55.93	51.03	51.42
2621	NASDAQ	AGEN	Fri, Mar 11, 2022	58.09	58.29	55.05	55.15
2620	NASDAQ	AGEN	Thu, Mar 10, 2022	60.64	60.64	57.31	57.70
2619	NASDAQ	AGEN	Wed, Mar 9, 2022	58.88	61.23	58.49	61.04
2618	NASDAQ	AGEN	Tue, Mar 8, 2022	56.92	60.84	54.76	57.70
2617	NASDAQ	AGEN	Mon, Mar 7, 2022	57.21	59.27	56.52	57.31
2616	NASDAQ	AGEN	Fri, Mar 4, 2022	58.09	59.96	56.72	57.11
2615	NASDAQ	AGEN	Thu, Mar 3, 2022	60.25	60.84	57.70	58.09
2614	NASDAQ	AGEN	Wed, Mar 2, 2022	50.83	61.04	50.34	60.25
2613	NASDAQ	AGEN	Tue, Mar 1, 2022	51.62	53.97	50.24	50.83
2612	NASDAQ	AGEN	Mon, Feb 28, 2022	52.01	53.78	51.52	52.99
2611	NASDAQ	AGEN	Fri, Feb 25, 2022	53.97	54.07	50.05	52.40
2610	NASDAQ	AGEN	Thu, Feb 24, 2022	49.46	54.17	49.26	54.17
2609	NASDAQ	AGEN	Wed, Feb 23, 2022	52.79	53.13	50.83	52.01
2608	NASDAQ	AGEN	Tue, Feb 22, 2022	49.46	52.01	49.26	52.01
2607	NASDAQ	AGEN	Fri, Feb 18, 2022	49.26	50.73	48.57	50.05
2606	NASDAQ	AGEN	Thu, Feb 17, 2022	49.07	50.39	48.48	49.85
2605	NASDAQ	AGEN	Wed, Feb 16, 2022	49.26	50.44	48.48	50.05
2604	NASDAQ	AGEN	Tue, Feb 15, 2022	47.50	50.44	47.30	50.24
2603	NASDAQ	AGEN	Mon, Feb 14, 2022	47.69	48.26	46.12	46.12
2602	NASDAQ	AGEN	Fri, Feb 11, 2022	49.81	50.64	47.50	47.89
2601	NASDAQ	AGEN	Thu, Feb 10, 2022	50.44	52.99	47.89	49.46
2600	NASDAQ	AGEN	Wed, Feb 9, 2022	49.65	52.40	49.46	51.81
2599	NASDAQ	AGEN	Tue, Feb 8, 2022	48.67	49.65	47.00	49.26
2598	NASDAQ	AGEN	Mon, Feb 7, 2022	47.69	50.14	47.30	49.07
2597	NASDAQ	AGEN	Fri, Feb 4, 2022	46.51	47.89	45.93	46.91
2596	NASDAQ	AGEN	Thu, Feb 3, 2022	49.85	49.85	46.51	46.71
2595	NASDAQ	AGEN	Wed, Feb 2, 2022	53.19	56.13	48.87	49.26
2594	NASDAQ	AGEN	Tue, Feb 1, 2022	54.56	54.72	51.62	53.19
2593	NASDAQ	AGEN	Mon, Jan 31, 2022	51.03	54.17	51.03	54.17
2592	NASDAQ	AGEN	Fri, Jan 28, 2022	49.85	51.81	47.89	51.62
2591	NASDAQ	AGEN	Thu, Jan 27, 2022	51.42	52.70	48.67	48.87
2590	NASDAQ	AGEN	Wed, Jan 26, 2022	52.99	55.25	50.44	51.22
2589	NASDAQ	AGEN	Tue, Jan 25, 2022	51.22	53.58	50.24	52.60
2588	NASDAQ	AGEN	Mon, Jan 24, 2022	49.99	53.19	47.89	52.79
2587	NASDAQ	AGEN	Fri, Jan 21, 2022	53.78	55.15	52.60	52.60
2586	NASDAQ	AGEN	Thu, Jan 20, 2022	56.33	57.11	53.58	53.78
2585	NASDAQ	AGEN	Wed, Jan 19, 2022	57.11	57.90	54.85	55.15
2584	NASDAQ	AGEN	Tue, Jan 18, 2022	58.09	59.66	55.54	55.74
2583	NASDAQ	AGEN	Fri, Jan 14, 2022	56.92	60.06	56.33	59.86
2582	NASDAQ	AGEN	Thu, Jan 13, 2022	58.88	59.86	56.43	56.72
2581	NASDAQ	AGEN	Wed, Jan 12, 2022	60.84	61.82	58.68	58.68
2580	NASDAQ	AGEN	Tue, Jan 11, 2022	59.86	62.61	59.68	60.64
2579	NASDAQ	AGEN	Mon, Jan 10, 2022	58.39	59.86	57.41	59.47
2578	NASDAQ	AGEN	Fri, Jan 7, 2022	60.06	62.80	58.39	58.68
2577	NASDAQ	AGEN	Thu, Jan 6, 2022	59.27	61.53	58.09	60.25
2576	NASDAQ	AGEN	Wed, Jan 5, 2022	63.20	64.18	58.88	58.88
2575	NASDAQ	AGEN	Tue, Jan 4, 2022	67.71	68.50	61.92	62.80
2574	NASDAQ	AGEN	Mon, Jan 3, 2022	64.18	68.30	62.71	68.10
2573	NASDAQ	AGEN	Fri, Dec 31, 2021	65.94	67.02	62.80	63.20
2572	NASDAQ	AGEN	Thu, Dec 30, 2021	66.14	68.40	65.55	66.14
2571	NASDAQ	AGEN	Wed, Dec 29, 2021	66.14	66.73	64.86	66.34
2570	NASDAQ	AGEN	Tue, Dec 28, 2021	67.91	71.05	66.14	66.14
2569	NASDAQ	AGEN	Mon, Dec 27, 2021	69.87	70.23	67.81	68.10
2568	NASDAQ	AGEN	Thu, Dec 23, 2021	67.91	70.85	67.71	70.26
2567	NASDAQ	AGEN	Wed, Dec 22, 2021	68.69	70.07	66.14	68.89
2566	NASDAQ	AGEN	Tue, Dec 21, 2021	69.28	69.87	66.93	69.08
2565	NASDAQ	AGEN	Mon, Dec 20, 2021	68.10	70.07	66.43	69.28
2564	NASDAQ	AGEN	Fri, Dec 17, 2021	64.57	70.16	63.78	69.87
2563	NASDAQ	AGEN	Thu, Dec 16, 2021	67.71	69.08	65.16	65.16
2562	NASDAQ	AGEN	Wed, Dec 15, 2021	60.84	65.16	59.37	64.96
2561	NASDAQ	AGEN	Tue, Dec 14, 2021	63.98	64.77	60.84	61.04
2560	NASDAQ	AGEN	Mon, Dec 13, 2021	61.82	66.34	61.63	63.00
2559	NASDAQ	AGEN	Fri, Dec 10, 2021	63.39	64.86	62.61	63.20
2558	NASDAQ	AGEN	Thu, Dec 9, 2021	65.16	66.93	62.61	63.00
2557	NASDAQ	AGEN	Wed, Dec 8, 2021	64.57	66.04	63.00	65.16
2556	NASDAQ	AGEN	Tue, Dec 7, 2021	59.86	65.15	59.86	63.39
2555	NASDAQ	AGEN	Mon, Dec 6, 2021	57.31	60.45	55.93	59.47
2554	NASDAQ	AGEN	Fri, Dec 3, 2021	59.07	59.47	56.43	57.31
2553	NASDAQ	AGEN	Thu, Dec 2, 2021	59.47	60.06	56.52	59.27
2552	NASDAQ	AGEN	Wed, Dec 1, 2021	63.39	65.16	58.29	58.49
2551	NASDAQ	AGEN	Tue, Nov 30, 2021	60.84	62.02	58.88	61.82
2550	NASDAQ	AGEN	Mon, Nov 29, 2021	63.98	64.77	61.53	61.82
2549	NASDAQ	AGEN	Fri, Nov 26, 2021	65.16	66.93	62.80	63.39
2548	NASDAQ	AGEN	Wed, Nov 24, 2021	65.35	66.83	64.37	65.55
2547	NASDAQ	AGEN	Tue, Nov 23, 2021	65.94	67.12	62.61	66.14
2546	NASDAQ	AGEN	Mon, Nov 22, 2021	69.97	69.97	64.28	66.34
2545	NASDAQ	AGEN	Fri, Nov 19, 2021	69.67	70.56	68.10	68.50
2544	NASDAQ	AGEN	Thu, Nov 18, 2021	69.48	72.22	66.93	70.26
2543	NASDAQ	AGEN	Wed, Nov 17, 2021	72.22	72.32	68.50	69.28
2542	NASDAQ	AGEN	Tue, Nov 16, 2021	70.46	73.11	67.12	72.42
2541	NASDAQ	AGEN	Mon, Nov 15, 2021	75.56	75.95	70.07	71.64
2540	NASDAQ	AGEN	Fri, Nov 12, 2021	88.32	88.32	74.97	76.15
2539	NASDAQ	AGEN	Thu, Nov 11, 2021	84.78	85.96	82.68	83.61
2538	NASDAQ	AGEN	Wed, Nov 10, 2021	88.91	89.50	84.69	84.98
2537	NASDAQ	AGEN	Tue, Nov 9, 2021	89.89	92.05	84.20	87.34
2536	NASDAQ	AGEN	Mon, Nov 8, 2021	81.45	85.08	80.66	82.04
2535	NASDAQ	AGEN	Fri, Nov 5, 2021	84.39	84.59	79.98	81.64
2534	NASDAQ	AGEN	Thu, Nov 4, 2021	86.09	86.09	83.21	84.20
2533	NASDAQ	AGEN	Wed, Nov 3, 2021	86.06	86.75	84.20	86.35
2532	NASDAQ	AGEN	Tue, Nov 2, 2021	85.77	86.75	82.04	85.57
2531	NASDAQ	AGEN	Mon, Nov 1, 2021	76.74	87.43	75.56	86.16
2530	NASDAQ	AGEN	Fri, Oct 29, 2021	76.74	78.31	74.68	75.36
2529	NASDAQ	AGEN	Thu, Oct 28, 2021	74.58	76.93	73.99	76.54
2528	NASDAQ	AGEN	Wed, Oct 27, 2021	75.17	76.44	73.60	74.78
2527	NASDAQ	AGEN	Tue, Oct 26, 2021	75.17	77.13	73.01	74.38
2526	NASDAQ	AGEN	Mon, Oct 25, 2021	79.68	79.98	73.21	74.38
2525	NASDAQ	AGEN	Fri, Oct 22, 2021	78.90	80.47	67.91	78.70
2524	NASDAQ	AGEN	Thu, Oct 21, 2021	99.98	101.66	98.72	100.68
2523	NASDAQ	AGEN	Wed, Oct 20, 2021	98.92	102.03	97.93	98.13
2522	NASDAQ	AGEN	Tue, Oct 19, 2021	99.70	100.88	96.56	99.11
2521	NASDAQ	AGEN	Mon, Oct 18, 2021	103.43	104.51	99.31	99.90
2520	NASDAQ	AGEN	Fri, Oct 15, 2021	109.32	109.32	103.63	104.21
2519	NASDAQ	AGEN	Thu, Oct 14, 2021	106.37	109.12	104.02	107.94
2518	NASDAQ	AGEN	Wed, Oct 13, 2021	111.48	112.85	104.71	105.98
2517	NASDAQ	AGEN	Tue, Oct 12, 2021	112.57	113.83	110.69	110.69
2516	NASDAQ	AGEN	Mon, Oct 11, 2021	111.08	113.64	110.49	110.89
2515	NASDAQ	AGEN	Fri, Oct 8, 2021	112.65	115.01	110.99	112.26
2514	NASDAQ	AGEN	Thu, Oct 7, 2021	110.89	113.64	110.40	112.65
2513	NASDAQ	AGEN	Wed, Oct 6, 2021	109.91	111.77	109.32	110.69
2512	NASDAQ	AGEN	Tue, Oct 5, 2021	107.75	111.97	107.75	111.08
2511	NASDAQ	AGEN	Mon, Oct 4, 2021	102.45	108.83	101.47	107.35
2510	NASDAQ	AGEN	Fri, Oct 1, 2021	103.82	105.10	100.49	104.41
2509	NASDAQ	AGEN	Thu, Sep 30, 2021	103.23	106.37	103.04	103.04
2508	NASDAQ	AGEN	Wed, Sep 29, 2021	103.69	105.20	102.45	102.84
2507	NASDAQ	AGEN	Tue, Sep 28, 2021	110.10	113.54	101.47	102.45
2506	NASDAQ	AGEN	Mon, Sep 27, 2021	115.99	116.58	111.08	111.48
2505	NASDAQ	AGEN	Fri, Sep 24, 2021	118.15	119.42	114.81	115.79
2504	NASDAQ	AGEN	Thu, Sep 23, 2021	118.93	121.58	118.15	119.33
2503	NASDAQ	AGEN	Wed, Sep 22, 2021	115.01	119.82	114.52	118.35
2502	NASDAQ	AGEN	Tue, Sep 21, 2021	113.64	116.19	113.17	114.03
2501	NASDAQ	AGEN	Mon, Sep 20, 2021	109.91	117.31	109.91	114.22
2500	NASDAQ	AGEN	Fri, Sep 17, 2021	117.95	118.54	108.34	114.42
2499	NASDAQ	AGEN	Thu, Sep 16, 2021	105.20	109.51	104.61	109.32
2498	NASDAQ	AGEN	Wed, Sep 15, 2021	111.67	113.24	104.80	105.49
2497	NASDAQ	AGEN	Tue, Sep 14, 2021	123.45	123.45	109.32	109.71
2496	NASDAQ	AGEN	Mon, Sep 13, 2021	127.77	128.75	124.63	124.63
2495	NASDAQ	AGEN	Fri, Sep 10, 2021	129.73	130.32	126.69	127.57
2494	NASDAQ	AGEN	Thu, Sep 9, 2021	125.21	130.32	125.02	128.35
2493	NASDAQ	AGEN	Wed, Sep 8, 2021	125.61	127.57	123.74	124.82
2492	NASDAQ	AGEN	Tue, Sep 7, 2021	119.52	125.80	119.52	125.61
2491	NASDAQ	AGEN	Fri, Sep 3, 2021	119.92	121.49	117.36	119.52
2490	NASDAQ	AGEN	Thu, Sep 2, 2021	121.09	123.55	118.93	121.09
2489	NASDAQ	AGEN	Wed, Sep 1, 2021	121.49	121.88	116.58	121.49
2488	NASDAQ	AGEN	Tue, Aug 31, 2021	132.28	132.38	120.11	121.09
2487	NASDAQ	AGEN	Mon, Aug 30, 2021	123.64	133.26	123.45	130.12
2486	NASDAQ	AGEN	Fri, Aug 27, 2021	126.59	126.59	121.09	122.86
2485	NASDAQ	AGEN	Thu, Aug 26, 2021	120.11	125.61	120.11	124.23
2484	NASDAQ	AGEN	Wed, Aug 25, 2021	120.90	122.47	119.03	119.33
2483	NASDAQ	AGEN	Tue, Aug 24, 2021	121.88	123.64	118.74	121.49
2482	NASDAQ	AGEN	Mon, Aug 23, 2021	118.93	121.88	117.76	121.49
2481	NASDAQ	AGEN	Fri, Aug 20, 2021	112.10	119.82	111.87	118.74
2480	NASDAQ	AGEN	Thu, Aug 19, 2021	117.36	118.05	112.65	112.85
2479	NASDAQ	AGEN	Wed, Aug 18, 2021	116.58	119.52	114.42	117.95
2478	NASDAQ	AGEN	Tue, Aug 17, 2021	114.81	116.19	111.08	115.60
2477	NASDAQ	AGEN	Mon, Aug 16, 2021	121.09	121.29	115.40	115.99
2476	NASDAQ	AGEN	Fri, Aug 13, 2021	116.78	120.90	116.19	120.70
2475	NASDAQ	AGEN	Thu, Aug 12, 2021	115.99	117.07	114.03	116.78
2474	NASDAQ	AGEN	Wed, Aug 11, 2021	109.71	116.19	109.71	114.81
2473	NASDAQ	AGEN	Tue, Aug 10, 2021	107.16	111.08	105.98	110.10
2472	NASDAQ	AGEN	Mon, Aug 9, 2021	106.57	111.28	104.80	105.98
2471	NASDAQ	AGEN	Fri, Aug 6, 2021	110.49	111.38	107.35	110.49
2470	NASDAQ	AGEN	Thu, Aug 5, 2021	108.73	111.87	108.14	111.28
2469	NASDAQ	AGEN	Wed, Aug 4, 2021	106.96	111.28	106.28	109.32
2468	NASDAQ	AGEN	Tue, Aug 3, 2021	103.82	107.55	102.64	106.96
2467	NASDAQ	AGEN	Mon, Aug 2, 2021	101.66	105.59	100.95	103.82
2466	NASDAQ	AGEN	Fri, Jul 30, 2021	101.07	104.41	100.49	101.66
2465	NASDAQ	AGEN	Thu, Jul 29, 2021	103.82	105.39	101.07	101.86
2464	NASDAQ	AGEN	Wed, Jul 28, 2021	98.72	103.82	97.35	103.23
2463	NASDAQ	AGEN	Tue, Jul 27, 2021	103.04	104.02	93.22	97.74
2462	NASDAQ	AGEN	Mon, Jul 26, 2021	109.91	110.10	103.92	104.02
2461	NASDAQ	AGEN	Fri, Jul 23, 2021	109.32	110.69	107.75	110.30
2460	NASDAQ	AGEN	Thu, Jul 22, 2021	110.10	111.87	108.92	109.51
2459	NASDAQ	AGEN	Wed, Jul 21, 2021	108.92	110.79	108.73	110.30
2458	NASDAQ	AGEN	Tue, Jul 20, 2021	107.35	110.10	105.98	109.12
2457	NASDAQ	AGEN	Mon, Jul 19, 2021	105.59	109.12	103.63	107.35
2456	NASDAQ	AGEN	Fri, Jul 16, 2021	106.96	108.53	104.80	105.78
2455	NASDAQ	AGEN	Thu, Jul 15, 2021	107.16	108.34	103.43	105.98
2454	NASDAQ	AGEN	Wed, Jul 14, 2021	112.07	112.85	107.94	108.53
2453	NASDAQ	AGEN	Tue, Jul 13, 2021	110.49	111.87	108.92	110.69
2452	NASDAQ	AGEN	Mon, Jul 12, 2021	111.48	113.64	109.71	110.69
2451	NASDAQ	AGEN	Fri, Jul 9, 2021	110.10	110.89	107.75	110.69
2450	NASDAQ	AGEN	Thu, Jul 8, 2021	102.64	108.92	102.06	108.92
2449	NASDAQ	AGEN	Wed, Jul 7, 2021	105.20	106.96	103.82	105.78
2448	NASDAQ	AGEN	Tue, Jul 6, 2021	110.10	110.49	105.00	105.59
2447	NASDAQ	AGEN	Fri, Jul 2, 2021	109.12	109.32	107.16	108.34
2446	NASDAQ	AGEN	Thu, Jul 1, 2021	108.14	109.12	106.37	109.12
2445	NASDAQ	AGEN	Wed, Jun 30, 2021	106.18	109.32	105.37	107.75
2444	NASDAQ	AGEN	Tue, Jun 29, 2021	106.28	108.14	105.78	106.77
2443	NASDAQ	AGEN	Mon, Jun 28, 2021	106.57	107.35	104.80	106.37
2442	NASDAQ	AGEN	Fri, Jun 25, 2021	106.96	107.55	104.31	105.39
2441	NASDAQ	AGEN	Thu, Jun 24, 2021	107.16	108.73	106.08	106.96
2440	NASDAQ	AGEN	Wed, Jun 23, 2021	101.66	105.78	101.66	105.59
2439	NASDAQ	AGEN	Tue, Jun 22, 2021	104.02	105.20	100.09	101.66
2438	NASDAQ	AGEN	Mon, Jun 21, 2021	103.63	104.61	101.27	104.02
2437	NASDAQ	AGEN	Fri, Jun 18, 2021	102.64	105.59	101.66	103.23
2436	NASDAQ	AGEN	Thu, Jun 17, 2021	102.25	111.08	100.88	104.41
2435	NASDAQ	AGEN	Wed, Jun 16, 2021	98.33	99.70	94.79	98.13
2434	NASDAQ	AGEN	Tue, Jun 15, 2021	100.29	100.49	96.95	98.92
2433	NASDAQ	AGEN	Mon, Jun 14, 2021	102.06	103.48	99.80	100.88
2432	NASDAQ	AGEN	Fri, Jun 11, 2021	99.50	101.86	97.35	101.66
2431	NASDAQ	AGEN	Thu, Jun 10, 2021	99.90	101.37	98.52	100.68
2430	NASDAQ	AGEN	Wed, Jun 9, 2021	95.48	100.09	95.03	99.50
2429	NASDAQ	AGEN	Tue, Jun 8, 2021	85.57	98.13	85.57	97.93
2428	NASDAQ	AGEN	Mon, Jun 7, 2021	79.09	85.08	79.09	84.00
2427	NASDAQ	AGEN	Fri, Jun 4, 2021	79.88	79.88	78.31	79.09
2426	NASDAQ	AGEN	Thu, Jun 3, 2021	79.09	80.07	77.22	79.09
2425	NASDAQ	AGEN	Wed, Jun 2, 2021	83.02	84.12	79.49	79.88
2424	NASDAQ	AGEN	Tue, Jun 1, 2021	86.35	86.35	82.43	82.82
2423	NASDAQ	AGEN	Fri, May 28, 2021	82.63	87.33	82.47	83.61
2422	NASDAQ	AGEN	Thu, May 27, 2021	82.04	83.21	80.27	82.63
2421	NASDAQ	AGEN	Wed, May 26, 2021	79.49	81.47	78.11	81.25
2420	NASDAQ	AGEN	Tue, May 25, 2021	79.68	81.06	78.50	78.70
2419	NASDAQ	AGEN	Mon, May 24, 2021	82.93	83.41	77.92	79.09
2418	NASDAQ	AGEN	Fri, May 21, 2021	83.21	84.00	79.49	82.23
2417	NASDAQ	AGEN	Thu, May 20, 2021	81.54	86.35	81.06	82.04
2416	NASDAQ	AGEN	Wed, May 19, 2021	78.50	82.63	74.78	82.04
2415	NASDAQ	AGEN	Tue, May 18, 2021	82.82	88.32	75.56	77.13
2414	NASDAQ	AGEN	Mon, May 17, 2021	63.98	65.94	63.19	63.98
2413	NASDAQ	AGEN	Fri, May 14, 2021	59.86	63.39	59.37	63.39
2412	NASDAQ	AGEN	Thu, May 13, 2021	60.25	61.82	57.31	59.47
2411	NASDAQ	AGEN	Wed, May 12, 2021	59.86	62.80	59.27	59.47
2410	NASDAQ	AGEN	Tue, May 11, 2021	56.72	61.23	56.33	60.84
2409	NASDAQ	AGEN	Mon, May 10, 2021	59.86	61.23	58.68	59.07
2408	NASDAQ	AGEN	Fri, May 7, 2021	56.13	60.45	55.93	60.25
2407	NASDAQ	AGEN	Thu, May 6, 2021	55.35	57.90	53.58	55.35
2406	NASDAQ	AGEN	Wed, May 5, 2021	58.09	60.25	57.31	57.80
2405	NASDAQ	AGEN	Tue, May 4, 2021	59.27	60.34	56.92	58.09
2404	NASDAQ	AGEN	Mon, May 3, 2021	60.84	61.66	59.47	59.86
2403	NASDAQ	AGEN	Fri, Apr 30, 2021	60.25	61.82	60.06	60.64
2402	NASDAQ	AGEN	Thu, Apr 29, 2021	62.61	62.61	60.25	60.64
2401	NASDAQ	AGEN	Wed, Apr 28, 2021	60.84	62.61	59.07	61.82
2400	NASDAQ	AGEN	Tue, Apr 27, 2021	61.82	62.80	59.96	61.23
2399	NASDAQ	AGEN	Mon, Apr 26, 2021	60.84	63.69	59.47	61.63
2398	NASDAQ	AGEN	Fri, Apr 23, 2021	57.11	60.06	55.91	59.86
2397	NASDAQ	AGEN	Thu, Apr 22, 2021	57.49	58.49	55.11	57.31
2396	NASDAQ	AGEN	Wed, Apr 21, 2021	52.40	57.31	51.42	57.31
2395	NASDAQ	AGEN	Tue, Apr 20, 2021	50.24	52.99	49.07	52.50
2394	NASDAQ	AGEN	Mon, Apr 19, 2021	51.62	52.21	49.88	50.24
2393	NASDAQ	AGEN	Fri, Apr 16, 2021	52.01	52.21	50.05	51.42
2392	NASDAQ	AGEN	Thu, Apr 15, 2021	52.99	53.97	51.62	52.21
2391	NASDAQ	AGEN	Wed, Apr 14, 2021	53.58	57.11	52.21	52.79
2390	NASDAQ	AGEN	Tue, Apr 13, 2021	53.38	53.78	50.24	53.19
2389	NASDAQ	AGEN	Mon, Apr 12, 2021	55.35	55.35	51.22	52.50
2388	NASDAQ	AGEN	Fri, Apr 9, 2021	54.76	55.54	53.78	54.66
2387	NASDAQ	AGEN	Thu, Apr 8, 2021	55.93	56.52	54.56	54.76
2386	NASDAQ	AGEN	Wed, Apr 7, 2021	57.11	57.70	54.76	54.95
2385	NASDAQ	AGEN	Tue, Apr 6, 2021	60.06	60.74	56.52	56.72
2384	NASDAQ	AGEN	Mon, Apr 5, 2021	59.47	61.33	56.96	59.66
2383	NASDAQ	AGEN	Thu, Apr 1, 2021	54.17	57.72	53.78	56.33
2382	NASDAQ	AGEN	Wed, Mar 31, 2021	53.58	55.35	52.99	53.38
2381	NASDAQ	AGEN	Tue, Mar 30, 2021	52.40	54.36	50.64	52.99
2380	NASDAQ	AGEN	Mon, Mar 29, 2021	56.52	56.52	52.60	52.79
2379	NASDAQ	AGEN	Fri, Mar 26, 2021	56.52	56.72	53.58	55.93
2378	NASDAQ	AGEN	Thu, Mar 25, 2021	54.56	58.49	51.62	55.35
2377	NASDAQ	AGEN	Wed, Mar 24, 2021	59.66	59.86	53.78	54.36
2376	NASDAQ	AGEN	Tue, Mar 23, 2021	62.21	62.61	58.29	58.88
2375	NASDAQ	AGEN	Mon, Mar 22, 2021	62.02	64.18	61.63	62.61
2374	NASDAQ	AGEN	Fri, Mar 19, 2021	62.61	63.00	60.84	60.84
2373	NASDAQ	AGEN	Thu, Mar 18, 2021	62.61	67.51	61.23	61.43
2372	NASDAQ	AGEN	Wed, Mar 17, 2021	62.41	64.18	61.04	63.39
2371	NASDAQ	AGEN	Tue, Mar 16, 2021	68.99	69.16	61.82	63.00
2370	NASDAQ	AGEN	Mon, Mar 15, 2021	67.12	68.10	64.96	66.73
2369	NASDAQ	AGEN	Fri, Mar 12, 2021	65.35	65.75	62.61	64.96
2368	NASDAQ	AGEN	Thu, Mar 11, 2021	63.59	67.12	63.19	65.75
2367	NASDAQ	AGEN	Wed, Mar 10, 2021	65.45	67.02	61.63	62.02
2366	NASDAQ	AGEN	Tue, Mar 9, 2021	61.63	64.77	61.63	63.98
2365	NASDAQ	AGEN	Mon, Mar 8, 2021	63.78	64.57	60.25	60.64
2364	NASDAQ	AGEN	Fri, Mar 5, 2021	63.98	65.75	57.60	62.80
2363	NASDAQ	AGEN	Thu, Mar 4, 2021	65.94	67.81	60.25	62.02
2362	NASDAQ	AGEN	Wed, Mar 3, 2021	71.24	72.32	66.53	66.63
2361	NASDAQ	AGEN	Tue, Mar 2, 2021	78.11	79.09	71.05	71.83
2360	NASDAQ	AGEN	Mon, Mar 1, 2021	79.88	80.86	77.33	77.72
2359	NASDAQ	AGEN	Fri, Feb 26, 2021	79.68	81.45	77.92	78.50
2358	NASDAQ	AGEN	Thu, Feb 25, 2021	82.04	83.90	79.88	80.27
2357	NASDAQ	AGEN	Wed, Feb 24, 2021	81.84	83.61	80.86	82.04
2356	NASDAQ	AGEN	Tue, Feb 23, 2021	82.63	85.96	81.06	82.14
2355	NASDAQ	AGEN	Mon, Feb 22, 2021	85.96	87.49	83.02	84.98
2354	NASDAQ	AGEN	Fri, Feb 19, 2021	86.35	90.28	86.16	87.92
2353	NASDAQ	AGEN	Thu, Feb 18, 2021	89.30	90.67	86.35	86.75
2352	NASDAQ	AGEN	Wed, Feb 17, 2021	88.51	90.67	86.61	90.08
2351	NASDAQ	AGEN	Tue, Feb 16, 2021	92.83	93.13	87.73	90.28
2350	NASDAQ	AGEN	Fri, Feb 12, 2021	91.85	93.03	87.92	91.07
2349	NASDAQ	AGEN	Thu, Feb 11, 2021	101.27	101.66	92.24	92.44
2348	NASDAQ	AGEN	Wed, Feb 10, 2021	103.63	105.38	96.95	100.88
2347	NASDAQ	AGEN	Tue, Feb 9, 2021	105.39	105.98	99.21	102.84
2346	NASDAQ	AGEN	Mon, Feb 8, 2021	101.66	105.98	98.72	103.04
2345	NASDAQ	AGEN	Fri, Feb 5, 2021	98.78	102.06	91.07	101.66
2344	NASDAQ	AGEN	Thu, Feb 4, 2021	95.38	116.78	87.53	102.06
2343	NASDAQ	AGEN	Wed, Feb 3, 2021	82.63	88.12	82.63	86.35
2342	NASDAQ	AGEN	Tue, Feb 2, 2021	77.92	88.32	77.72	83.02
2341	NASDAQ	AGEN	Mon, Feb 1, 2021	73.79	78.50	71.00	77.52
2340	NASDAQ	AGEN	Fri, Jan 29, 2021	73.40	74.87	70.85	72.22
2339	NASDAQ	AGEN	Thu, Jan 28, 2021	73.99	77.92	71.83	72.03
2338	NASDAQ	AGEN	Wed, Jan 27, 2021	72.62	79.29	68.89	73.60
2337	NASDAQ	AGEN	Tue, Jan 26, 2021	77.00	79.68	71.44	72.71
2336	NASDAQ	AGEN	Mon, Jan 25, 2021	67.91	77.13	66.93	76.54
2335	NASDAQ	AGEN	Fri, Jan 22, 2021	66.14	67.91	65.16	67.51
2334	NASDAQ	AGEN	Thu, Jan 21, 2021	71.24	71.79	65.75	67.12
2333	NASDAQ	AGEN	Wed, Jan 20, 2021	69.67	72.22	68.69	69.87
2332	NASDAQ	AGEN	Tue, Jan 19, 2021	66.14	69.48	65.16	68.89
2331	NASDAQ	AGEN	Fri, Jan 15, 2021	68.30	70.65	65.55	65.75
2330	NASDAQ	AGEN	Thu, Jan 14, 2021	62.80	67.51	62.41	67.12
2329	NASDAQ	AGEN	Wed, Jan 13, 2021	63.59	63.98	62.02	62.61
2328	NASDAQ	AGEN	Tue, Jan 12, 2021	63.39	64.96	63.00	63.59
2327	NASDAQ	AGEN	Mon, Jan 11, 2021	63.61	65.16	62.02	63.39
2326	NASDAQ	AGEN	Fri, Jan 8, 2021	65.55	65.55	62.61	63.78
2325	NASDAQ	AGEN	Thu, Jan 7, 2021	64.77	67.36	64.18	65.75
2324	NASDAQ	AGEN	Wed, Jan 6, 2021	63.78	65.94	62.61	64.77
2323	NASDAQ	AGEN	Tue, Jan 5, 2021	63.59	64.18	62.21	63.20
2322	NASDAQ	AGEN	Mon, Jan 4, 2021	63.00	64.18	61.23	63.39
2321	NASDAQ	AGEN	Thu, Dec 31, 2020	64.37	64.82	62.41	62.41
2320	NASDAQ	AGEN	Wed, Dec 30, 2020	63.55	64.77	62.31	64.57
2319	NASDAQ	AGEN	Tue, Dec 29, 2020	63.59	65.16	61.43	62.21
2318	NASDAQ	AGEN	Mon, Dec 28, 2020	67.12	67.51	63.39	63.98
2317	NASDAQ	AGEN	Thu, Dec 24, 2020	68.89	69.08	66.34	66.53
2316	NASDAQ	AGEN	Wed, Dec 23, 2020	67.12	68.69	64.96	68.30
2315	NASDAQ	AGEN	Tue, Dec 22, 2020	68.30	68.69	65.94	67.32
2314	NASDAQ	AGEN	Mon, Dec 21, 2020	68.69	69.48	66.34	67.91
2313	NASDAQ	AGEN	Fri, Dec 18, 2020	72.22	75.36	69.67	69.67
2312	NASDAQ	AGEN	Thu, Dec 17, 2020	70.85	73.11	68.69	72.62
2311	NASDAQ	AGEN	Wed, Dec 16, 2020	72.42	72.91	69.73	70.85
2310	NASDAQ	AGEN	Tue, Dec 15, 2020	73.01	73.60	69.87	72.42
2309	NASDAQ	AGEN	Mon, Dec 14, 2020	69.08	74.28	67.91	72.03
2308	NASDAQ	AGEN	Fri, Dec 11, 2020	66.14	70.46	65.94	67.51
2307	NASDAQ	AGEN	Thu, Dec 10, 2020	64.57	68.30	63.59	66.93
2306	NASDAQ	AGEN	Wed, Dec 9, 2020	63.98	65.45	62.61	64.18
2305	NASDAQ	AGEN	Tue, Dec 8, 2020	64.37	64.77	60.64	64.18
2304	NASDAQ	AGEN	Mon, Dec 7, 2020	65.94	66.34	62.41	63.98
2303	NASDAQ	AGEN	Fri, Dec 4, 2020	67.12	67.12	64.37	65.35
2302	NASDAQ	AGEN	Thu, Dec 3, 2020	70.46	72.22	65.61	66.53
2301	NASDAQ	AGEN	Wed, Dec 2, 2020	74.58	74.78	70.26	71.24
2300	NASDAQ	AGEN	Tue, Dec 1, 2020	73.21	78.70	73.21	74.58
2299	NASDAQ	AGEN	Mon, Nov 30, 2020	73.60	75.36	71.89	72.62
2298	NASDAQ	AGEN	Fri, Nov 27, 2020	68.50	73.40	68.50	72.81
2297	NASDAQ	AGEN	Wed, Nov 25, 2020	71.05	71.24	67.71	68.89
2296	NASDAQ	AGEN	Tue, Nov 24, 2020	70.65	74.58	69.28	71.64
2295	NASDAQ	AGEN	Mon, Nov 23, 2020	72.62	73.21	69.87	70.26
2294	NASDAQ	AGEN	Fri, Nov 20, 2020	72.81	73.60	70.85	71.64
2293	NASDAQ	AGEN	Thu, Nov 19, 2020	74.97	75.43	72.42	73.60
2292	NASDAQ	AGEN	Wed, Nov 18, 2020	78.11	78.70	73.99	74.78
2291	NASDAQ	AGEN	Tue, Nov 17, 2020	76.15	77.72	74.81	77.33
2290	NASDAQ	AGEN	Mon, Nov 16, 2020	75.95	78.31	74.48	76.15
2289	NASDAQ	AGEN	Fri, Nov 13, 2020	74.97	75.95	73.22	74.38
2288	NASDAQ	AGEN	Thu, Nov 12, 2020	78.50	79.49	72.62	74.19
2287	NASDAQ	AGEN	Wed, Nov 11, 2020	81.45	83.41	78.50	79.29
2286	NASDAQ	AGEN	Tue, Nov 10, 2020	79.29	82.04	78.11	81.45
2285	NASDAQ	AGEN	Mon, Nov 9, 2020	77.72	80.27	76.15	77.92
2284	NASDAQ	AGEN	Fri, Nov 6, 2020	78.90	79.48	74.78	74.97
2283	NASDAQ	AGEN	Thu, Nov 5, 2020	77.72	80.27	75.63	79.09
2282	NASDAQ	AGEN	Wed, Nov 4, 2020	75.56	79.88	75.36	76.64
2281	NASDAQ	AGEN	Tue, Nov 3, 2020	74.78	76.93	73.60	75.95
2280	NASDAQ	AGEN	Mon, Nov 2, 2020	72.42	79.09	72.03	73.40
2279	NASDAQ	AGEN	Fri, Oct 30, 2020	73.21	75.36	71.44	72.42
2278	NASDAQ	AGEN	Thu, Oct 29, 2020	72.42	74.28	66.53	73.01
2277	NASDAQ	AGEN	Wed, Oct 28, 2020	73.79	74.38	70.85	72.42
2276	NASDAQ	AGEN	Tue, Oct 27, 2020	71.64	76.05	71.05	75.36
2275	NASDAQ	AGEN	Mon, Oct 26, 2020	77.13	77.33	70.07	71.64
2274	NASDAQ	AGEN	Fri, Oct 23, 2020	79.88	81.45	76.93	77.33
2273	NASDAQ	AGEN	Thu, Oct 22, 2020	79.09	81.45	79.09	80.07
2272	NASDAQ	AGEN	Wed, Oct 21, 2020	82.43	83.21	78.50	79.29
2271	NASDAQ	AGEN	Tue, Oct 20, 2020	82.43	84.20	79.09	81.25
2270	NASDAQ	AGEN	Mon, Oct 19, 2020	87.34	87.34	81.84	82.43
2269	NASDAQ	AGEN	Fri, Oct 16, 2020	83.61	87.34	83.41	85.96
2268	NASDAQ	AGEN	Thu, Oct 15, 2020	79.68	84.49	79.49	83.80
2267	NASDAQ	AGEN	Wed, Oct 14, 2020	88.32	89.30	80.07	80.47
2266	NASDAQ	AGEN	Tue, Oct 13, 2020	84.39	89.50	84.20	88.12
2265	NASDAQ	AGEN	Mon, Oct 12, 2020	86.35	86.55	83.61	85.37
2264	NASDAQ	AGEN	Fri, Oct 9, 2020	86.94	88.91	84.00	85.37
2263	NASDAQ	AGEN	Thu, Oct 8, 2020	88.12	89.10	85.18	86.35
2262	NASDAQ	AGEN	Wed, Oct 7, 2020	83.80	88.51	81.25	87.34
2261	NASDAQ	AGEN	Tue, Oct 6, 2020	80.27	84.20	80.07	82.23
2260	NASDAQ	AGEN	Mon, Oct 5, 2020	76.35	80.47	76.15	80.27
2259	NASDAQ	AGEN	Fri, Oct 2, 2020	77.72	79.68	76.15	76.15
2258	NASDAQ	AGEN	Thu, Oct 1, 2020	78.50	80.47	77.72	79.49
2257	NASDAQ	AGEN	Wed, Sep 30, 2020	79.88	81.25	77.52	78.50
2256	NASDAQ	AGEN	Tue, Sep 29, 2020	79.49	81.06	78.11	79.88
2255	NASDAQ	AGEN	Mon, Sep 28, 2020	79.49	81.25	77.82	79.49
2254	NASDAQ	AGEN	Fri, Sep 25, 2020	78.50	80.07	76.54	78.90
2253	NASDAQ	AGEN	Thu, Sep 24, 2020	83.21	84.39	76.74	77.33
2252	NASDAQ	AGEN	Wed, Sep 23, 2020	83.41	88.51	81.06	84.20
2251	NASDAQ	AGEN	Tue, Sep 22, 2020	93.03	93.03	81.25	83.02
2250	NASDAQ	AGEN	Mon, Sep 21, 2020	97.35	101.37	91.46	91.85
2249	NASDAQ	AGEN	Fri, Sep 18, 2020	104.41	106.96	95.19	101.66
2248	NASDAQ	AGEN	Thu, Sep 17, 2020	99.50	103.04	98.72	101.86
2247	NASDAQ	AGEN	Wed, Sep 16, 2020	98.33	102.35	97.93	100.29
2246	NASDAQ	AGEN	Tue, Sep 15, 2020	104.21	104.49	97.64	98.33
2245	NASDAQ	AGEN	Mon, Sep 14, 2020	100.88	104.41	99.31	102.06
2244	NASDAQ	AGEN	Fri, Sep 11, 2020	101.47	110.49	94.01	97.93
2243	NASDAQ	AGEN	Thu, Sep 10, 2020	82.23	105.59	82.23	101.86
2242	NASDAQ	AGEN	Wed, Sep 9, 2020	77.92	82.43	77.92	82.23
2241	NASDAQ	AGEN	Tue, Sep 8, 2020	78.90	81.35	74.38	77.52
2240	NASDAQ	AGEN	Fri, Sep 4, 2020	79.29	79.88	73.60	76.93
2239	NASDAQ	AGEN	Thu, Sep 3, 2020	83.41	84.59	77.72	78.70
2238	NASDAQ	AGEN	Wed, Sep 2, 2020	83.21	83.61	81.18	83.21
2237	NASDAQ	AGEN	Tue, Sep 1, 2020	85.77	86.61	81.64	83.41
2236	NASDAQ	AGEN	Mon, Aug 31, 2020	83.02	86.45	82.04	85.47
2235	NASDAQ	AGEN	Fri, Aug 28, 2020	79.95	85.17	79.29	84.00
2234	NASDAQ	AGEN	Thu, Aug 27, 2020	79.68	80.66	77.13	79.09
2233	NASDAQ	AGEN	Wed, Aug 26, 2020	82.35	82.82	79.09	79.68
2232	NASDAQ	AGEN	Tue, Aug 25, 2020	77.52	83.21	76.54	82.63
2231	NASDAQ	AGEN	Mon, Aug 24, 2020	84.00	84.00	76.93	77.52
2230	NASDAQ	AGEN	Fri, Aug 21, 2020	86.35	87.07	80.66	82.82
2229	NASDAQ	AGEN	Thu, Aug 20, 2020	87.14	88.12	84.20	86.94
2228	NASDAQ	AGEN	Wed, Aug 19, 2020	84.98	87.73	80.76	84.78
2227	NASDAQ	AGEN	Tue, Aug 18, 2020	78.70	85.77	78.01	84.29
2226	NASDAQ	AGEN	Mon, Aug 17, 2020	72.62	78.90	72.32	78.31
2225	NASDAQ	AGEN	Fri, Aug 14, 2020	74.97	74.97	71.34	72.81
2224	NASDAQ	AGEN	Thu, Aug 13, 2020	69.67	75.95	68.89	74.38
2223	NASDAQ	AGEN	Wed, Aug 12, 2020	70.26	71.64	68.89	69.87
2222	NASDAQ	AGEN	Tue, Aug 11, 2020	71.64	71.83	68.00	69.28
2221	NASDAQ	AGEN	Mon, Aug 10, 2020	73.79	74.38	71.24	71.24
2220	NASDAQ	AGEN	Fri, Aug 7, 2020	65.55	75.17	65.55	73.60
2219	NASDAQ	AGEN	Thu, Aug 6, 2020	63.59	67.02	63.39	64.96
2218	NASDAQ	AGEN	Wed, Aug 5, 2020	65.75	65.94	63.20	65.55
2217	NASDAQ	AGEN	Tue, Aug 4, 2020	63.20	67.22	61.72	66.14
2216	NASDAQ	AGEN	Mon, Aug 3, 2020	60.25	64.57	60.25	63.98
2215	NASDAQ	AGEN	Fri, Jul 31, 2020	61.04	62.02	58.88	59.66
2214	NASDAQ	AGEN	Thu, Jul 30, 2020	57.90	62.41	56.72	61.63
2213	NASDAQ	AGEN	Wed, Jul 29, 2020	60.25	61.04	57.50	58.49
2212	NASDAQ	AGEN	Tue, Jul 28, 2020	62.80	64.37	59.66	60.64
2211	NASDAQ	AGEN	Mon, Jul 27, 2020	63.20	64.18	61.43	62.71
2210	NASDAQ	AGEN	Fri, Jul 24, 2020	67.12	67.32	63.20	63.59
2209	NASDAQ	AGEN	Thu, Jul 23, 2020	69.28	69.63	66.14	66.73
2208	NASDAQ	AGEN	Wed, Jul 22, 2020	70.65	71.00	65.35	69.28
2207	NASDAQ	AGEN	Tue, Jul 21, 2020	73.21	73.99	69.08	70.85
2206	NASDAQ	AGEN	Mon, Jul 20, 2020	72.81	75.56	70.85	73.01
2205	NASDAQ	AGEN	Fri, Jul 17, 2020	69.08	71.24	69.08	70.65
2204	NASDAQ	AGEN	Thu, Jul 16, 2020	71.44	71.44	67.22	69.67
2203	NASDAQ	AGEN	Wed, Jul 15, 2020	71.44	72.62	69.87	72.42
2202	NASDAQ	AGEN	Tue, Jul 14, 2020	69.48	71.24	68.20	70.85
2201	NASDAQ	AGEN	Mon, Jul 13, 2020	74.58	74.97	69.38	69.48
2200	NASDAQ	AGEN	Fri, Jul 10, 2020	78.70	78.70	73.79	74.38
2199	NASDAQ	AGEN	Thu, Jul 9, 2020	77.13	78.70	76.44	76.93
2198	NASDAQ	AGEN	Wed, Jul 8, 2020	78.90	79.29	76.64	77.13
2197	NASDAQ	AGEN	Tue, Jul 7, 2020	76.54	79.68	76.54	78.50
2196	NASDAQ	AGEN	Mon, Jul 6, 2020	79.29	79.88	77.13	77.72
2195	NASDAQ	AGEN	Thu, Jul 2, 2020	80.27	80.66	77.42	78.90
2194	NASDAQ	AGEN	Wed, Jul 1, 2020	78.50	79.58	76.25	78.90
2193	NASDAQ	AGEN	Tue, Jun 30, 2020	77.13	79.29	75.56	77.13
2192	NASDAQ	AGEN	Mon, Jun 29, 2020	78.11	83.02	76.74	77.92
2191	NASDAQ	AGEN	Fri, Jun 26, 2020	79.88	81.94	77.33	77.92
2190	NASDAQ	AGEN	Thu, Jun 25, 2020	81.45	85.96	78.70	81.84
2189	NASDAQ	AGEN	Wed, Jun 24, 2020	80.86	83.61	77.52	82.04
2188	NASDAQ	AGEN	Tue, Jun 23, 2020	82.04	83.21	79.88	81.45
2187	NASDAQ	AGEN	Mon, Jun 22, 2020	78.50	83.41	73.79	83.02
2186	NASDAQ	AGEN	Fri, Jun 19, 2020	73.40	77.13	73.40	75.17
2185	NASDAQ	AGEN	Thu, Jun 18, 2020	69.67	73.79	69.67	73.21
2184	NASDAQ	AGEN	Wed, Jun 17, 2020	69.28	72.81	69.28	70.46
2183	NASDAQ	AGEN	Tue, Jun 16, 2020	71.64	72.62	68.89	69.87
2182	NASDAQ	AGEN	Mon, Jun 15, 2020	67.32	71.44	66.14	70.85
2181	NASDAQ	AGEN	Fri, Jun 12, 2020	71.44	71.83	63.59	68.50
2180	NASDAQ	AGEN	Thu, Jun 11, 2020	76.93	77.33	70.46	70.56
2179	NASDAQ	AGEN	Wed, Jun 10, 2020	73.60	80.47	73.40	78.50
2178	NASDAQ	AGEN	Tue, Jun 9, 2020	73.60	74.68	72.42	73.99
2177	NASDAQ	AGEN	Mon, Jun 8, 2020	76.74	78.21	72.42	74.28
2176	NASDAQ	AGEN	Fri, Jun 5, 2020	73.21	77.33	71.24	75.56
2175	NASDAQ	AGEN	Thu, Jun 4, 2020	72.62	77.13	72.03	73.30
2174	NASDAQ	AGEN	Wed, Jun 3, 2020	82.04	82.04	73.40	73.79
2173	NASDAQ	AGEN	Tue, Jun 2, 2020	92.05	93.91	77.13	79.88
2172	NASDAQ	AGEN	Mon, Jun 1, 2020	74.97	84.32	73.84	83.21
2171	NASDAQ	AGEN	Fri, May 29, 2020	57.90	74.38	56.72	73.21
2170	NASDAQ	AGEN	Thu, May 28, 2020	54.95	57.70	53.68	56.52
2169	NASDAQ	AGEN	Wed, May 27, 2020	52.01	55.54	49.65	53.97
2168	NASDAQ	AGEN	Tue, May 26, 2020	50.64	52.01	49.16	49.85
2167	NASDAQ	AGEN	Fri, May 22, 2020	49.07	51.03	48.18	49.07
2166	NASDAQ	AGEN	Thu, May 21, 2020	49.46	49.56	47.79	49.07
2165	NASDAQ	AGEN	Wed, May 20, 2020	49.85	50.83	48.08	49.07
2164	NASDAQ	AGEN	Tue, May 19, 2020	49.26	51.91	48.28	48.67
2163	NASDAQ	AGEN	Mon, May 18, 2020	48.67	49.65	47.10	49.07
2162	NASDAQ	AGEN	Fri, May 15, 2020	45.73	47.69	45.14	46.71
2161	NASDAQ	AGEN	Thu, May 14, 2020	49.07	49.45	44.75	44.94
2160	NASDAQ	AGEN	Wed, May 13, 2020	50.24	53.80	47.50	49.65
2159	NASDAQ	AGEN	Tue, May 12, 2020	51.22	54.36	50.14	50.24
2158	NASDAQ	AGEN	Mon, May 11, 2020	48.87	51.81	48.28	51.62
2157	NASDAQ	AGEN	Fri, May 8, 2020	49.65	51.42	48.87	49.65
2156	NASDAQ	AGEN	Thu, May 7, 2020	52.01	52.60	45.63	49.85
2155	NASDAQ	AGEN	Wed, May 6, 2020	51.03	52.21	49.85	51.81
2154	NASDAQ	AGEN	Tue, May 5, 2020	51.62	53.58	49.65	50.05
2153	NASDAQ	AGEN	Mon, May 4, 2020	48.48	50.44	47.50	50.14
2152	NASDAQ	AGEN	Fri, May 1, 2020	51.62	52.30	46.51	48.28
2151	NASDAQ	AGEN	Thu, Apr 30, 2020	53.58	55.25	51.81	52.30
2150	NASDAQ	AGEN	Wed, Apr 29, 2020	55.35	55.35	52.40	53.78
2149	NASDAQ	AGEN	Tue, Apr 28, 2020	57.11	57.31	54.17	54.36
2148	NASDAQ	AGEN	Mon, Apr 27, 2020	56.33	56.72	53.97	55.74
2147	NASDAQ	AGEN	Fri, Apr 24, 2020	54.95	55.35	53.58	54.76
2146	NASDAQ	AGEN	Thu, Apr 23, 2020	54.95	55.74	53.97	54.56
2145	NASDAQ	AGEN	Wed, Apr 22, 2020	56.72	57.41	54.17	54.95
2144	NASDAQ	AGEN	Tue, Apr 21, 2020	55.93	57.90	52.01	55.54
2143	NASDAQ	AGEN	Mon, Apr 20, 2020	52.40	58.68	52.21	54.56
2142	NASDAQ	AGEN	Fri, Apr 17, 2020	52.60	54.56	51.62	52.79
2141	NASDAQ	AGEN	Thu, Apr 16, 2020	51.22	52.60	48.48	51.22
2140	NASDAQ	AGEN	Wed, Apr 15, 2020	51.42	52.01	49.46	51.03
2139	NASDAQ	AGEN	Tue, Apr 14, 2020	52.60	55.74	52.21	52.99
2138	NASDAQ	AGEN	Mon, Apr 13, 2020	49.07	52.99	48.67	51.22
2137	NASDAQ	AGEN	Thu, Apr 9, 2020	47.50	49.85	46.12	49.07
2136	NASDAQ	AGEN	Wed, Apr 8, 2020	47.89	48.08	45.34	45.93
2135	NASDAQ	AGEN	Tue, Apr 7, 2020	49.65	52.79	46.32	46.71
2134	NASDAQ	AGEN	Mon, Apr 6, 2020	47.50	49.85	47.50	48.48
2133	NASDAQ	AGEN	Fri, Apr 3, 2020	46.12	47.69	45.53	46.51
2132	NASDAQ	AGEN	Thu, Apr 2, 2020	44.75	47.30	44.55	46.51
2131	NASDAQ	AGEN	Wed, Apr 1, 2020	46.51	48.08	44.16	45.34
2130	NASDAQ	AGEN	Tue, Mar 31, 2020	46.91	48.48	45.93	48.08
2129	NASDAQ	AGEN	Mon, Mar 30, 2020	45.73	48.67	45.59	47.10
2128	NASDAQ	AGEN	Fri, Mar 27, 2020	46.51	48.67	45.14	45.93
2127	NASDAQ	AGEN	Thu, Mar 26, 2020	46.71	50.05	45.93	47.89
2126	NASDAQ	AGEN	Wed, Mar 25, 2020	45.14	50.64	44.16	46.71
2125	NASDAQ	AGEN	Tue, Mar 24, 2020	40.43	44.94	39.45	44.75
2124	NASDAQ	AGEN	Mon, Mar 23, 2020	37.49	39.64	35.72	39.06
2123	NASDAQ	AGEN	Fri, Mar 20, 2020	40.63	41.61	37.09	39.64
2122	NASDAQ	AGEN	Thu, Mar 19, 2020	41.21	42.39	38.27	40.23
2121	NASDAQ	AGEN	Wed, Mar 18, 2020	39.84	43.56	38.07	41.61
2120	NASDAQ	AGEN	Tue, Mar 17, 2020	45.14	45.56	39.45	42.39
2119	NASDAQ	AGEN	Mon, Mar 16, 2020	44.94	46.91	43.37	43.77
2118	NASDAQ	AGEN	Fri, Mar 13, 2020	54.95	55.93	48.48	49.46
2117	NASDAQ	AGEN	Thu, Mar 12, 2020	53.38	53.58	47.69	51.22
2116	NASDAQ	AGEN	Wed, Mar 11, 2020	54.36	59.47	52.79	53.38
2115	NASDAQ	AGEN	Tue, Mar 10, 2020	47.69	55.74	47.10	55.15
2114	NASDAQ	AGEN	Mon, Mar 9, 2020	45.73	49.25	44.16	46.12
2113	NASDAQ	AGEN	Fri, Mar 6, 2020	47.10	53.78	46.22	47.89
2112	NASDAQ	AGEN	Thu, Mar 5, 2020	49.26	49.65	47.50	47.89
2111	NASDAQ	AGEN	Wed, Mar 4, 2020	50.05	51.42	48.67	49.85
2110	NASDAQ	AGEN	Tue, Mar 3, 2020	52.01	53.97	48.57	49.07
2109	NASDAQ	AGEN	Mon, Mar 2, 2020	49.65	52.11	47.69	51.03
2108	NASDAQ	AGEN	Fri, Feb 28, 2020	52.01	52.01	48.48	49.65
2107	NASDAQ	AGEN	Thu, Feb 27, 2020	57.31	58.68	52.01	52.40
2106	NASDAQ	AGEN	Wed, Feb 26, 2020	57.90	60.45	55.74	57.90
2105	NASDAQ	AGEN	Tue, Feb 25, 2020	65.94	66.34	56.52	58.29
2104	NASDAQ	AGEN	Mon, Feb 24, 2020	67.71	68.30	61.23	65.94
2103	NASDAQ	AGEN	Fri, Feb 21, 2020	75.17	76.15	68.69	69.08
2102	NASDAQ	AGEN	Thu, Feb 20, 2020	86.16	86.69	73.99	74.38
2101	NASDAQ	AGEN	Wed, Feb 19, 2020	77.33	86.75	77.33	86.16
2100	NASDAQ	AGEN	Tue, Feb 18, 2020	72.03	76.74	71.24	76.54
2099	NASDAQ	AGEN	Fri, Feb 14, 2020	71.83	73.01	69.67	71.83
2098	NASDAQ	AGEN	Thu, Feb 13, 2020	75.17	75.97	71.54	71.83
2097	NASDAQ	AGEN	Wed, Feb 12, 2020	73.99	75.95	73.99	75.36
2096	NASDAQ	AGEN	Tue, Feb 11, 2020	73.99	74.78	73.21	74.38
2095	NASDAQ	AGEN	Mon, Feb 10, 2020	70.65	73.89	70.26	73.40
2094	NASDAQ	AGEN	Fri, Feb 7, 2020	69.67	72.22	69.48	70.85
2093	NASDAQ	AGEN	Thu, Feb 6, 2020	71.64	71.83	67.42	69.67
2092	NASDAQ	AGEN	Wed, Feb 5, 2020	72.81	73.40	69.67	71.44
2091	NASDAQ	AGEN	Tue, Feb 4, 2020	73.01	73.21	71.44	72.03
2090	NASDAQ	AGEN	Mon, Feb 3, 2020	73.60	74.48	72.03	72.22
2089	NASDAQ	AGEN	Fri, Jan 31, 2020	74.58	75.17	72.81	73.40
2088	NASDAQ	AGEN	Thu, Jan 30, 2020	75.17	75.36	73.21	74.58
2087	NASDAQ	AGEN	Wed, Jan 29, 2020	72.62	78.11	72.03	75.95
2086	NASDAQ	AGEN	Tue, Jan 28, 2020	73.40	73.79	72.22	72.71
2085	NASDAQ	AGEN	Mon, Jan 27, 2020	72.81	74.19	71.44	72.81
2084	NASDAQ	AGEN	Fri, Jan 24, 2020	75.76	76.90	73.21	74.19
2083	NASDAQ	AGEN	Thu, Jan 23, 2020	77.92	77.92	74.78	75.36
2082	NASDAQ	AGEN	Wed, Jan 22, 2020	76.93	79.00	76.15	78.60
2081	NASDAQ	AGEN	Tue, Jan 21, 2020	76.54	77.52	74.58	76.54
2080	NASDAQ	AGEN	Fri, Jan 17, 2020	76.35	79.88	76.04	77.33
2079	NASDAQ	AGEN	Thu, Jan 16, 2020	73.60	75.95	72.62	75.56
2078	NASDAQ	AGEN	Wed, Jan 15, 2020	68.10	73.21	67.91	73.01
2077	NASDAQ	AGEN	Tue, Jan 14, 2020	68.89	69.28	65.75	68.69
2076	NASDAQ	AGEN	Mon, Jan 13, 2020	68.89	69.87	64.96	69.67
2075	NASDAQ	AGEN	Fri, Jan 10, 2020	72.62	72.62	68.89	68.89
2074	NASDAQ	AGEN	Thu, Jan 9, 2020	72.22	75.76	71.05	72.22
2073	NASDAQ	AGEN	Wed, Jan 8, 2020	72.62	72.62	69.28	71.64
2072	NASDAQ	AGEN	Tue, Jan 7, 2020	74.38	75.36	71.83	72.81
2071	NASDAQ	AGEN	Mon, Jan 6, 2020	75.17	75.17	72.81	74.19
2070	NASDAQ	AGEN	Fri, Jan 3, 2020	78.11	78.11	74.97	75.76
2069	NASDAQ	AGEN	Thu, Jan 2, 2020	80.07	81.05	76.93	79.29
2068	NASDAQ	AGEN	Tue, Dec 31, 2019	78.70	81.06	78.50	79.88
2067	NASDAQ	AGEN	Mon, Dec 30, 2019	81.45	82.04	78.50	78.70
2066	NASDAQ	AGEN	Fri, Dec 27, 2019	82.23	83.21	80.47	81.25
2065	NASDAQ	AGEN	Thu, Dec 26, 2019	81.45	83.80	80.86	81.74
2064	NASDAQ	AGEN	Tue, Dec 24, 2019	83.41	84.78	79.68	80.86
2063	NASDAQ	AGEN	Mon, Dec 23, 2019	79.49	83.70	78.50	82.43
2062	NASDAQ	AGEN	Fri, Dec 20, 2019	75.17	79.29	75.17	78.50
2061	NASDAQ	AGEN	Thu, Dec 19, 2019	72.42	76.25	71.44	74.97
2060	NASDAQ	AGEN	Wed, Dec 18, 2019	75.17	75.95	71.24	72.42
2059	NASDAQ	AGEN	Tue, Dec 17, 2019	77.52	78.11	74.19	75.36
2058	NASDAQ	AGEN	Mon, Dec 16, 2019	75.36	78.60	75.01	77.13
2057	NASDAQ	AGEN	Fri, Dec 13, 2019	75.36	75.95	73.60	75.36
2056	NASDAQ	AGEN	Thu, Dec 12, 2019	76.54	77.91	74.78	75.17
2055	NASDAQ	AGEN	Wed, Dec 11, 2019	77.72	78.50	75.56	76.15
2054	NASDAQ	AGEN	Tue, Dec 10, 2019	75.95	78.50	74.97	77.52
2053	NASDAQ	AGEN	Mon, Dec 9, 2019	76.54	79.00	76.54	76.74
2052	NASDAQ	AGEN	Fri, Dec 6, 2019	79.88	80.47	76.54	76.74
2051	NASDAQ	AGEN	Thu, Dec 5, 2019	77.52	80.07	73.60	79.88
2050	NASDAQ	AGEN	Wed, Dec 4, 2019	79.09	80.66	76.93	77.33
2049	NASDAQ	AGEN	Tue, Dec 3, 2019	77.33	80.27	76.93	78.90
2048	NASDAQ	AGEN	Mon, Dec 2, 2019	82.23	84.20	77.13	77.92
2047	NASDAQ	AGEN	Fri, Nov 29, 2019	80.47	83.41	80.27	82.23
2046	NASDAQ	AGEN	Wed, Nov 27, 2019	81.06	81.45	79.49	80.47
2045	NASDAQ	AGEN	Tue, Nov 26, 2019	79.09	82.04	78.11	79.88
2044	NASDAQ	AGEN	Mon, Nov 25, 2019	79.88	83.02	79.00	79.68
2043	NASDAQ	AGEN	Fri, Nov 22, 2019	80.66	82.01	77.33	79.29
2042	NASDAQ	AGEN	Thu, Nov 21, 2019	85.37	86.75	79.78	80.47
2041	NASDAQ	AGEN	Wed, Nov 20, 2019	85.18	86.94	82.82	85.57
2040	NASDAQ	AGEN	Tue, Nov 19, 2019	88.32	89.69	82.43	85.57
2039	NASDAQ	AGEN	Mon, Nov 18, 2019	73.21	87.34	73.01	86.35
2038	NASDAQ	AGEN	Fri, Nov 15, 2019	74.19	74.28	70.26	73.01
2037	NASDAQ	AGEN	Thu, Nov 14, 2019	74.19	75.95	72.62	73.40
2036	NASDAQ	AGEN	Wed, Nov 13, 2019	72.81	74.97	72.81	73.99
2035	NASDAQ	AGEN	Tue, Nov 12, 2019	77.33	78.70	72.22	73.01
2034	NASDAQ	AGEN	Mon, Nov 11, 2019	70.85	77.92	69.86	76.54
2033	NASDAQ	AGEN	Fri, Nov 8, 2019	71.44	75.06	68.89	70.07
2032	NASDAQ	AGEN	Thu, Nov 7, 2019	70.85	73.40	65.55	72.32
2031	NASDAQ	AGEN	Wed, Nov 6, 2019	63.39	72.03	62.80	71.83
2030	NASDAQ	AGEN	Tue, Nov 5, 2019	60.84	63.59	57.32	63.39
2029	NASDAQ	AGEN	Mon, Nov 4, 2019	56.92	61.63	56.13	60.25
2028	NASDAQ	AGEN	Fri, Nov 1, 2019	51.03	56.13	50.83	55.93
2027	NASDAQ	AGEN	Thu, Oct 31, 2019	47.69	50.83	46.91	50.83
2026	NASDAQ	AGEN	Wed, Oct 30, 2019	48.48	49.07	47.10	48.28
2025	NASDAQ	AGEN	Tue, Oct 29, 2019	47.69	48.87	46.91	48.48
2024	NASDAQ	AGEN	Mon, Oct 28, 2019	46.91	48.48	46.51	47.50
2023	NASDAQ	AGEN	Fri, Oct 25, 2019	47.30	48.48	46.71	47.30
2022	NASDAQ	AGEN	Thu, Oct 24, 2019	49.07	49.46	47.10	47.69
2021	NASDAQ	AGEN	Wed, Oct 23, 2019	48.87	49.85	48.08	49.07
2020	NASDAQ	AGEN	Tue, Oct 22, 2019	50.05	51.42	48.48	48.67
2019	NASDAQ	AGEN	Mon, Oct 21, 2019	52.21	52.99	50.05	50.24
2018	NASDAQ	AGEN	Fri, Oct 18, 2019	52.21	52.99	50.73	51.42
2017	NASDAQ	AGEN	Thu, Oct 17, 2019	51.22	53.38	51.22	52.60
2016	NASDAQ	AGEN	Wed, Oct 16, 2019	51.62	52.40	50.44	51.03
2015	NASDAQ	AGEN	Tue, Oct 15, 2019	52.40	54.17	50.83	51.81
2014	NASDAQ	AGEN	Mon, Oct 14, 2019	51.03	53.58	51.03	52.79
2013	NASDAQ	AGEN	Fri, Oct 11, 2019	51.42	52.79	50.73	51.62
2012	NASDAQ	AGEN	Thu, Oct 10, 2019	51.81	53.38	51.13	51.22
2011	NASDAQ	AGEN	Wed, Oct 9, 2019	52.40	53.68	51.62	51.81
2010	NASDAQ	AGEN	Tue, Oct 8, 2019	51.42	52.99	50.64	51.81
2009	NASDAQ	AGEN	Mon, Oct 7, 2019	50.24	52.99	50.24	52.01
2008	NASDAQ	AGEN	Fri, Oct 4, 2019	50.64	51.81	49.65	50.24
2007	NASDAQ	AGEN	Thu, Oct 3, 2019	49.46	51.03	49.07	50.64
2006	NASDAQ	AGEN	Wed, Oct 2, 2019	48.48	49.85	47.69	49.46
2005	NASDAQ	AGEN	Tue, Oct 1, 2019	50.64	51.62	48.48	49.07
2004	NASDAQ	AGEN	Mon, Sep 30, 2019	52.40	52.60	50.44	50.64
2003	NASDAQ	AGEN	Fri, Sep 27, 2019	52.60	54.95	51.62	52.21
2002	NASDAQ	AGEN	Thu, Sep 26, 2019	54.95	55.74	52.11	52.60
2001	NASDAQ	AGEN	Wed, Sep 25, 2019	56.13	56.52	54.76	55.44
2000	NASDAQ	AGEN	Tue, Sep 24, 2019	59.66	59.66	55.93	56.33
1999	NASDAQ	AGEN	Mon, Sep 23, 2019	59.27	59.57	58.89	59.17
1998	NASDAQ	AGEN	Fri, Sep 20, 2019	59.47	59.66	57.50	59.47
1997	NASDAQ	AGEN	Thu, Sep 19, 2019	58.68	60.25	58.29	59.66
1996	NASDAQ	AGEN	Wed, Sep 18, 2019	57.90	58.88	56.43	58.29
1995	NASDAQ	AGEN	Tue, Sep 17, 2019	58.88	59.27	57.50	57.70
1994	NASDAQ	AGEN	Mon, Sep 16, 2019	59.47	60.15	57.50	58.68
1993	NASDAQ	AGEN	Fri, Sep 13, 2019	60.64	61.23	59.27	59.66
1992	NASDAQ	AGEN	Thu, Sep 12, 2019	60.84	61.63	59.47	60.25
1991	NASDAQ	AGEN	Wed, Sep 11, 2019	60.84	61.63	59.86	60.84
1990	NASDAQ	AGEN	Tue, Sep 10, 2019	60.84	61.34	59.27	60.45
1989	NASDAQ	AGEN	Mon, Sep 9, 2019	61.23	62.51	59.86	61.63
1988	NASDAQ	AGEN	Fri, Sep 6, 2019	57.90	62.61	57.70	60.84
1987	NASDAQ	AGEN	Thu, Sep 5, 2019	57.70	58.29	56.33	57.90
1986	NASDAQ	AGEN	Wed, Sep 4, 2019	57.31	57.70	55.74	57.11
1985	NASDAQ	AGEN	Tue, Sep 3, 2019	56.13	57.11	55.15	56.72
1984	NASDAQ	AGEN	Fri, Aug 30, 2019	55.93	56.52	53.97	56.52
1983	NASDAQ	AGEN	Thu, Aug 29, 2019	55.54	56.92	55.44	55.74
1982	NASDAQ	AGEN	Wed, Aug 28, 2019	53.97	56.13	53.97	54.95
1981	NASDAQ	AGEN	Tue, Aug 27, 2019	55.74	56.13	53.58	54.36
1980	NASDAQ	AGEN	Mon, Aug 26, 2019	55.54	56.03	54.17	55.35
1979	NASDAQ	AGEN	Fri, Aug 23, 2019	57.31	58.29	54.76	54.76
1978	NASDAQ	AGEN	Thu, Aug 22, 2019	58.29	58.88	56.33	58.09
1977	NASDAQ	AGEN	Wed, Aug 21, 2019	56.72	58.49	55.90	57.90
1976	NASDAQ	AGEN	Tue, Aug 20, 2019	55.74	56.62	54.36	56.13
1975	NASDAQ	AGEN	Mon, Aug 19, 2019	56.13	56.72	55.44	55.74
1974	NASDAQ	AGEN	Fri, Aug 16, 2019	54.76	55.74	53.58	55.54
1973	NASDAQ	AGEN	Thu, Aug 15, 2019	52.99	54.56	51.62	54.36
1972	NASDAQ	AGEN	Wed, Aug 14, 2019	52.01	54.56	51.91	53.38
1971	NASDAQ	AGEN	Tue, Aug 13, 2019	52.40	53.97	51.62	53.58
1970	NASDAQ	AGEN	Mon, Aug 12, 2019	50.64	53.58	50.14	52.99
1969	NASDAQ	AGEN	Fri, Aug 9, 2019	50.44	51.03	47.30	50.64
1968	NASDAQ	AGEN	Thu, Aug 8, 2019	44.16	52.21	43.97	51.03
1967	NASDAQ	AGEN	Wed, Aug 7, 2019	45.14	45.53	42.78	42.98
1966	NASDAQ	AGEN	Tue, Aug 6, 2019	43.57	46.12	42.78	45.93
1965	NASDAQ	AGEN	Mon, Aug 5, 2019	44.75	45.50	41.90	42.59
1964	NASDAQ	AGEN	Fri, Aug 2, 2019	48.08	48.48	45.53	46.32
1963	NASDAQ	AGEN	Thu, Aug 1, 2019	47.69	49.85	47.69	48.28
1962	NASDAQ	AGEN	Wed, Jul 31, 2019	48.67	50.73	47.30	47.30
1961	NASDAQ	AGEN	Tue, Jul 30, 2019	47.30	49.26	46.71	48.87
1960	NASDAQ	AGEN	Mon, Jul 29, 2019	47.30	47.89	45.93	47.69
1959	NASDAQ	AGEN	Fri, Jul 26, 2019	45.14	47.30	45.14	47.10
1958	NASDAQ	AGEN	Thu, Jul 25, 2019	47.10	47.10	44.75	45.14
1957	NASDAQ	AGEN	Wed, Jul 24, 2019	47.10	47.32	45.73	47.10
1956	NASDAQ	AGEN	Tue, Jul 23, 2019	48.67	48.67	46.51	46.91
1955	NASDAQ	AGEN	Mon, Jul 22, 2019	48.28	49.07	47.30	47.89
1954	NASDAQ	AGEN	Fri, Jul 19, 2019	49.65	50.93	48.08	48.28
1953	NASDAQ	AGEN	Thu, Jul 18, 2019	49.65	50.05	48.08	49.65
1952	NASDAQ	AGEN	Wed, Jul 17, 2019	50.44	50.54	48.28	49.65
1951	NASDAQ	AGEN	Tue, Jul 16, 2019	49.65	50.83	49.07	50.24
1950	NASDAQ	AGEN	Mon, Jul 15, 2019	52.79	53.19	49.65	49.85
1949	NASDAQ	AGEN	Fri, Jul 12, 2019	53.78	53.78	52.21	52.79
1948	NASDAQ	AGEN	Thu, Jul 11, 2019	53.58	54.17	52.40	53.58
1947	NASDAQ	AGEN	Wed, Jul 10, 2019	53.97	55.15	52.79	53.58
1946	NASDAQ	AGEN	Tue, Jul 9, 2019	52.40	53.78	51.22	53.58
1945	NASDAQ	AGEN	Mon, Jul 8, 2019	52.99	53.78	51.42	52.01
1944	NASDAQ	AGEN	Fri, Jul 5, 2019	53.78	53.78	51.81	52.79
1943	NASDAQ	AGEN	Wed, Jul 3, 2019	54.76	55.35	53.58	54.36
1942	NASDAQ	AGEN	Tue, Jul 2, 2019	57.11	57.70	53.78	55.15
1941	NASDAQ	AGEN	Mon, Jul 1, 2019	58.88	59.47	56.92	57.70
1940	NASDAQ	AGEN	Fri, Jun 28, 2019	58.29	59.96	57.41	58.88
1939	NASDAQ	AGEN	Thu, Jun 27, 2019	57.70	58.88	56.52	57.90
1938	NASDAQ	AGEN	Wed, Jun 26, 2019	59.66	60.45	57.31	57.70
1937	NASDAQ	AGEN	Tue, Jun 25, 2019	59.47	60.84	58.88	59.66
1936	NASDAQ	AGEN	Mon, Jun 24, 2019	59.07	60.06	58.68	59.07
1935	NASDAQ	AGEN	Fri, Jun 21, 2019	57.90	58.88	57.70	58.88
1934	NASDAQ	AGEN	Thu, Jun 20, 2019	57.90	58.98	57.59	58.49
1933	NASDAQ	AGEN	Wed, Jun 19, 2019	57.31	58.09	56.92	57.90
1932	NASDAQ	AGEN	Tue, Jun 18, 2019	56.92	58.09	56.52	57.31
1931	NASDAQ	AGEN	Mon, Jun 17, 2019	52.40	57.31	52.40	56.52
1930	NASDAQ	AGEN	Fri, Jun 14, 2019	53.58	53.97	52.21	52.21
1929	NASDAQ	AGEN	Thu, Jun 13, 2019	52.40	53.97	51.81	53.58
1928	NASDAQ	AGEN	Wed, Jun 12, 2019	52.79	53.58	51.48	52.40
1927	NASDAQ	AGEN	Tue, Jun 11, 2019	54.36	54.76	51.03	52.21
1926	NASDAQ	AGEN	Mon, Jun 10, 2019	53.38	54.76	52.99	54.36
1925	NASDAQ	AGEN	Fri, Jun 7, 2019	52.60	53.19	51.22	52.99
1924	NASDAQ	AGEN	Thu, Jun 6, 2019	52.79	52.99	51.03	52.21
1923	NASDAQ	AGEN	Wed, Jun 5, 2019	54.95	54.95	52.60	52.99
1922	NASDAQ	AGEN	Tue, Jun 4, 2019	52.01	54.36	51.22	54.36
1921	NASDAQ	AGEN	Mon, Jun 3, 2019	49.65	51.62	49.56	51.42
1920	NASDAQ	AGEN	Fri, May 31, 2019	50.44	51.81	49.46	50.05
1919	NASDAQ	AGEN	Thu, May 30, 2019	54.56	55.15	50.83	51.62
1918	NASDAQ	AGEN	Wed, May 29, 2019	54.95	55.54	53.09	54.56
1917	NASDAQ	AGEN	Tue, May 28, 2019	56.13	56.92	54.95	55.74
1916	NASDAQ	AGEN	Fri, May 24, 2019	58.29	58.39	55.93	56.13
1915	NASDAQ	AGEN	Thu, May 23, 2019	56.52	58.49	55.74	58.09
1914	NASDAQ	AGEN	Wed, May 22, 2019	58.29	59.27	56.33	56.92
1913	NASDAQ	AGEN	Tue, May 21, 2019	57.31	58.49	56.33	58.49
1912	NASDAQ	AGEN	Mon, May 20, 2019	57.31	58.49	55.74	56.92
1911	NASDAQ	AGEN	Fri, May 17, 2019	57.31	58.68	56.52	57.90
1910	NASDAQ	AGEN	Thu, May 16, 2019	58.68	58.68	57.31	57.90
1909	NASDAQ	AGEN	Wed, May 15, 2019	57.70	58.29	56.17	58.29
1908	NASDAQ	AGEN	Tue, May 14, 2019	58.88	58.88	56.72	57.50
1907	NASDAQ	AGEN	Mon, May 13, 2019	55.15	58.88	53.97	58.29
1906	NASDAQ	AGEN	Fri, May 10, 2019	57.31	58.88	54.95	56.13
1905	NASDAQ	AGEN	Thu, May 9, 2019	54.36	57.50	52.40	56.52
1904	NASDAQ	AGEN	Wed, May 8, 2019	52.01	52.99	50.83	52.21
1903	NASDAQ	AGEN	Tue, May 7, 2019	52.01	53.19	51.03	51.81
1902	NASDAQ	AGEN	Mon, May 6, 2019	52.40	53.19	51.62	52.99
1901	NASDAQ	AGEN	Fri, May 3, 2019	51.42	53.28	51.42	53.19
1900	NASDAQ	AGEN	Thu, May 2, 2019	49.46	51.42	49.07	51.22
1899	NASDAQ	AGEN	Wed, May 1, 2019	50.44	51.03	49.46	49.65
1898	NASDAQ	AGEN	Tue, Apr 30, 2019	52.40	53.19	49.65	50.44
1897	NASDAQ	AGEN	Mon, Apr 29, 2019	52.40	53.68	52.01	52.21
1896	NASDAQ	AGEN	Fri, Apr 26, 2019	50.83	52.21	50.44	52.21
1895	NASDAQ	AGEN	Thu, Apr 25, 2019	51.42	51.98	50.44	51.03
1894	NASDAQ	AGEN	Wed, Apr 24, 2019	51.03	52.40	49.65	51.62
1893	NASDAQ	AGEN	Tue, Apr 23, 2019	49.65	51.81	49.46	51.03
1892	NASDAQ	AGEN	Mon, Apr 22, 2019	50.44	50.64	48.48	49.85
1891	NASDAQ	AGEN	Thu, Apr 18, 2019	49.46	50.83	49.07	49.65
1890	NASDAQ	AGEN	Wed, Apr 17, 2019	51.62	52.01	49.07	49.85
1889	NASDAQ	AGEN	Tue, Apr 16, 2019	52.99	53.45	51.03	51.42
1888	NASDAQ	AGEN	Mon, Apr 15, 2019	51.03	52.60	50.05	52.40
1887	NASDAQ	AGEN	Fri, Apr 12, 2019	52.40	52.75	50.34	51.03
1886	NASDAQ	AGEN	Thu, Apr 11, 2019	53.97	54.76	51.62	51.81
1885	NASDAQ	AGEN	Wed, Apr 10, 2019	55.74	56.02	53.19	53.97
1884	NASDAQ	AGEN	Tue, Apr 9, 2019	57.50	57.50	55.35	55.35
1883	NASDAQ	AGEN	Mon, Apr 8, 2019	57.70	58.49	56.72	57.11
1882	NASDAQ	AGEN	Fri, Apr 5, 2019	57.50	58.49	56.72	58.09
1881	NASDAQ	AGEN	Thu, Apr 4, 2019	57.70	58.49	56.72	57.31
1880	NASDAQ	AGEN	Wed, Apr 3, 2019	57.70	58.39	55.74	57.90
1879	NASDAQ	AGEN	Tue, Apr 2, 2019	57.31	58.90	56.33	56.72
1878	NASDAQ	AGEN	Mon, Apr 1, 2019	58.49	58.88	56.92	57.31
1877	NASDAQ	AGEN	Fri, Mar 29, 2019	56.72	58.29	56.52	58.29
1876	NASDAQ	AGEN	Thu, Mar 28, 2019	56.72	57.50	55.15	56.13
1875	NASDAQ	AGEN	Wed, Mar 27, 2019	57.90	58.49	54.36	56.52
1874	NASDAQ	AGEN	Tue, Mar 26, 2019	56.92	58.09	56.13	58.09
1873	NASDAQ	AGEN	Mon, Mar 25, 2019	55.35	56.33	53.78	55.54
1872	NASDAQ	AGEN	Fri, Mar 22, 2019	58.09	58.29	54.76	55.35
1871	NASDAQ	AGEN	Thu, Mar 21, 2019	57.11	58.88	56.52	58.49
1870	NASDAQ	AGEN	Wed, Mar 20, 2019	58.49	59.07	55.93	56.92
1869	NASDAQ	AGEN	Tue, Mar 19, 2019	56.92	58.68	55.93	58.68
1868	NASDAQ	AGEN	Mon, Mar 18, 2019	56.33	57.70	55.74	56.52
1867	NASDAQ	AGEN	Fri, Mar 15, 2019	58.68	58.68	55.35	56.33
1866	NASDAQ	AGEN	Thu, Mar 14, 2019	55.54	59.66	54.25	58.68
1865	NASDAQ	AGEN	Wed, Mar 13, 2019	57.11	58.29	55.38	58.09
1864	NASDAQ	AGEN	Tue, Mar 12, 2019	54.56	58.49	53.78	56.13
1863	NASDAQ	AGEN	Mon, Mar 11, 2019	52.40	55.35	52.40	54.36
1862	NASDAQ	AGEN	Fri, Mar 8, 2019	54.95	55.74	51.42	52.40
1861	NASDAQ	AGEN	Thu, Mar 7, 2019	52.01	56.52	51.81	55.54
1860	NASDAQ	AGEN	Wed, Mar 6, 2019	56.92	56.92	51.62	52.01
1859	NASDAQ	AGEN	Tue, Mar 5, 2019	57.11	58.19	55.54	56.52
1858	NASDAQ	AGEN	Mon, Mar 4, 2019	61.04	61.43	56.92	57.50
1857	NASDAQ	AGEN	Fri, Mar 1, 2019	60.64	62.21	60.06	60.84
1856	NASDAQ	AGEN	Thu, Feb 28, 2019	63.00	63.78	59.86	60.64
1855	NASDAQ	AGEN	Wed, Feb 27, 2019	59.27	64.96	59.07	63.39
1854	NASDAQ	AGEN	Tue, Feb 26, 2019	57.90	60.64	57.90	59.27
1853	NASDAQ	AGEN	Mon, Feb 25, 2019	56.72	60.45	55.93	58.49
1852	NASDAQ	AGEN	Fri, Feb 22, 2019	58.88	60.25	56.52	56.72
1851	NASDAQ	AGEN	Thu, Feb 21, 2019	58.09	60.25	56.53	58.49
1850	NASDAQ	AGEN	Wed, Feb 20, 2019	62.02	63.39	54.17	58.68
1849	NASDAQ	AGEN	Tue, Feb 19, 2019	70.85	72.03	60.84	62.21
1848	NASDAQ	AGEN	Fri, Feb 15, 2019	69.87	72.42	68.69	70.85
1847	NASDAQ	AGEN	Thu, Feb 14, 2019	70.46	71.64	69.28	69.48
1846	NASDAQ	AGEN	Wed, Feb 13, 2019	69.87	71.83	69.08	70.85
1845	NASDAQ	AGEN	Tue, Feb 12, 2019	68.50	70.16	67.81	70.07
1844	NASDAQ	AGEN	Mon, Feb 11, 2019	68.89	69.67	67.22	68.30
1843	NASDAQ	AGEN	Fri, Feb 8, 2019	66.53	69.08	66.34	68.50
1842	NASDAQ	AGEN	Thu, Feb 7, 2019	67.32	67.91	65.16	67.12
1841	NASDAQ	AGEN	Wed, Feb 6, 2019	67.12	68.69	65.16	67.32
1840	NASDAQ	AGEN	Tue, Feb 5, 2019	70.26	73.40	66.73	66.93
1839	NASDAQ	AGEN	Mon, Feb 4, 2019	67.71	71.14	67.71	70.07
1838	NASDAQ	AGEN	Fri, Feb 1, 2019	66.14	68.59	65.35	67.71
1837	NASDAQ	AGEN	Thu, Jan 31, 2019	68.30	69.08	64.18	66.14
1836	NASDAQ	AGEN	Wed, Jan 30, 2019	66.34	68.69	64.94	68.30
1835	NASDAQ	AGEN	Tue, Jan 29, 2019	67.32	69.67	64.96	66.14
1834	NASDAQ	AGEN	Mon, Jan 28, 2019	68.69	68.69	65.75	66.53
1833	NASDAQ	AGEN	Fri, Jan 25, 2019	68.69	69.97	67.23	68.69
1832	NASDAQ	AGEN	Thu, Jan 24, 2019	72.22	72.22	64.77	68.50
1831	NASDAQ	AGEN	Wed, Jan 23, 2019	70.26	71.44	68.30	69.48
1830	NASDAQ	AGEN	Tue, Jan 22, 2019	71.83	71.86	67.91	69.87
1829	NASDAQ	AGEN	Fri, Jan 18, 2019	75.56	76.15	70.65	72.03
1828	NASDAQ	AGEN	Thu, Jan 17, 2019	62.41	75.20	62.41	73.21
1827	NASDAQ	AGEN	Wed, Jan 16, 2019	61.63	64.96	61.43	62.61
1826	NASDAQ	AGEN	Tue, Jan 15, 2019	62.21	63.25	60.84	61.63
1825	NASDAQ	AGEN	Mon, Jan 14, 2019	63.59	64.37	61.04	62.21
1824	NASDAQ	AGEN	Fri, Jan 11, 2019	64.77	66.14	63.43	64.57
1823	NASDAQ	AGEN	Thu, Jan 10, 2019	63.00	65.55	60.25	65.16
1822	NASDAQ	AGEN	Wed, Jan 9, 2019	65.35	66.73	62.90	63.39
1821	NASDAQ	AGEN	Tue, Jan 8, 2019	65.75	67.71	62.41	65.55
1820	NASDAQ	AGEN	Mon, Jan 7, 2019	59.27	66.53	59.07	63.78
1819	NASDAQ	AGEN	Fri, Jan 4, 2019	55.93	61.63	55.74	58.29
1818	NASDAQ	AGEN	Thu, Jan 3, 2019	49.46	55.93	49.26	54.95
1817	NASDAQ	AGEN	Wed, Jan 2, 2019	45.14	50.24	44.94	49.26
1816	NASDAQ	AGEN	Mon, Dec 31, 2018	47.10	50.64	46.32	46.71
1815	NASDAQ	AGEN	Fri, Dec 28, 2018	46.91	48.77	44.16	46.91
1814	NASDAQ	AGEN	Thu, Dec 27, 2018	48.67	49.07	44.94	46.91
1813	NASDAQ	AGEN	Wed, Dec 26, 2018	43.96	49.07	38.27	49.07
1812	NASDAQ	AGEN	Mon, Dec 24, 2018	42.59	44.94	42.59	43.57
1811	NASDAQ	AGEN	Fri, Dec 21, 2018	49.65	50.05	43.57	44.35
1810	NASDAQ	AGEN	Thu, Dec 20, 2018	54.95	57.70	46.12	48.67
1809	NASDAQ	AGEN	Wed, Dec 19, 2018	40.23	42.73	39.45	39.45
1808	NASDAQ	AGEN	Tue, Dec 18, 2018	43.77	44.35	39.84	39.84
1807	NASDAQ	AGEN	Mon, Dec 17, 2018	46.91	48.48	42.91	43.37
1806	NASDAQ	AGEN	Fri, Dec 14, 2018	49.07	50.05	47.10	47.50
1805	NASDAQ	AGEN	Thu, Dec 13, 2018	52.79	52.99	49.07	49.07
1804	NASDAQ	AGEN	Wed, Dec 12, 2018	51.81	54.76	51.61	52.21
1803	NASDAQ	AGEN	Tue, Dec 11, 2018	52.40	53.97	50.83	51.42
1802	NASDAQ	AGEN	Mon, Dec 10, 2018	52.01	54.56	49.85	51.62
1801	NASDAQ	AGEN	Fri, Dec 7, 2018	46.32	52.60	46.20	51.62
1800	NASDAQ	AGEN	Thu, Dec 6, 2018	44.16	46.91	41.61	46.12
1799	NASDAQ	AGEN	Tue, Dec 4, 2018	48.08	49.07	44.95	45.34
1798	NASDAQ	AGEN	Mon, Dec 3, 2018	48.67	50.05	47.89	48.67
1797	NASDAQ	AGEN	Fri, Nov 30, 2018	44.75	47.69	43.37	47.30
1796	NASDAQ	AGEN	Thu, Nov 29, 2018	46.71	47.30	44.75	45.14
1795	NASDAQ	AGEN	Wed, Nov 28, 2018	43.96	48.08	43.26	47.10
1794	NASDAQ	AGEN	Tue, Nov 27, 2018	43.96	44.94	42.59	43.57
1793	NASDAQ	AGEN	Mon, Nov 26, 2018	43.77	44.06	43.08	43.96
1792	NASDAQ	AGEN	Fri, Nov 23, 2018	42.98	44.16	42.00	43.37
1791	NASDAQ	AGEN	Wed, Nov 21, 2018	42.78	44.16	41.61	42.98
1790	NASDAQ	AGEN	Tue, Nov 20, 2018	40.04	43.37	39.84	42.39
1789	NASDAQ	AGEN	Mon, Nov 19, 2018	42.00	42.39	39.84	41.02
1788	NASDAQ	AGEN	Fri, Nov 16, 2018	42.39	44.16	40.63	41.41
1787	NASDAQ	AGEN	Thu, Nov 15, 2018	40.43	43.77	39.84	42.98
1786	NASDAQ	AGEN	Wed, Nov 14, 2018	39.45	41.41	39.06	40.43
1785	NASDAQ	AGEN	Tue, Nov 13, 2018	37.88	40.04	37.88	39.06
1784	NASDAQ	AGEN	Mon, Nov 12, 2018	39.25	39.25	36.50	37.68
1783	NASDAQ	AGEN	Fri, Nov 9, 2018	40.04	41.11	37.88	39.06
1782	NASDAQ	AGEN	Thu, Nov 8, 2018	40.43	41.61	39.64	40.63
1781	NASDAQ	AGEN	Wed, Nov 7, 2018	38.27	46.12	37.68	40.63
1780	NASDAQ	AGEN	Tue, Nov 6, 2018	35.33	39.06	34.35	38.07
1779	NASDAQ	AGEN	Mon, Nov 5, 2018	36.90	37.88	34.74	36.90
1778	NASDAQ	AGEN	Fri, Nov 2, 2018	34.93	38.86	34.93	37.09
1777	NASDAQ	AGEN	Thu, Nov 1, 2018	32.58	35.13	31.60	35.13
1776	NASDAQ	AGEN	Wed, Oct 31, 2018	32.78	32.97	30.42	31.21
1775	NASDAQ	AGEN	Tue, Oct 30, 2018	31.79	33.17	30.22	32.19
1774	NASDAQ	AGEN	Mon, Oct 29, 2018	34.35	34.64	31.01	31.79
1773	NASDAQ	AGEN	Fri, Oct 26, 2018	34.35	34.93	32.97	33.76
1772	NASDAQ	AGEN	Thu, Oct 25, 2018	32.97	35.92	31.99	35.13
1771	NASDAQ	AGEN	Wed, Oct 24, 2018	35.13	35.13	32.38	32.58
1770	NASDAQ	AGEN	Tue, Oct 23, 2018	34.74	35.52	33.36	35.43
1769	NASDAQ	AGEN	Mon, Oct 22, 2018	37.09	37.68	34.54	35.52
1768	NASDAQ	AGEN	Fri, Oct 19, 2018	39.25	40.43	37.68	38.47
1767	NASDAQ	AGEN	Thu, Oct 18, 2018	39.64	40.63	38.86	39.25
1766	NASDAQ	AGEN	Wed, Oct 17, 2018	38.86	40.63	37.88	40.43
1765	NASDAQ	AGEN	Tue, Oct 16, 2018	39.25	39.45	37.29	38.86
1764	NASDAQ	AGEN	Mon, Oct 15, 2018	38.27	39.64	37.29	38.86
1763	NASDAQ	AGEN	Fri, Oct 12, 2018	40.23	40.63	37.68	38.27
1762	NASDAQ	AGEN	Thu, Oct 11, 2018	37.29	41.02	36.70	39.25
1761	NASDAQ	AGEN	Wed, Oct 10, 2018	38.66	39.84	37.29	37.68
1760	NASDAQ	AGEN	Tue, Oct 9, 2018	39.84	41.02	38.27	38.66
1759	NASDAQ	AGEN	Mon, Oct 8, 2018	41.61	41.96	39.25	40.43
1758	NASDAQ	AGEN	Fri, Oct 5, 2018	41.80	43.96	40.43	41.80
1757	NASDAQ	AGEN	Thu, Oct 4, 2018	42.39	43.96	41.21	42.00
1756	NASDAQ	AGEN	Wed, Oct 3, 2018	41.21	42.39	40.04	42.20
1755	NASDAQ	AGEN	Tue, Oct 2, 2018	43.96	45.93	40.82	41.02
1754	NASDAQ	AGEN	Mon, Oct 1, 2018	42.39	46.51	41.61	44.35
1753	NASDAQ	AGEN	Fri, Sep 28, 2018	42.00	42.78	40.82	42.00
1752	NASDAQ	AGEN	Thu, Sep 27, 2018	42.00	43.18	41.61	42.00
1751	NASDAQ	AGEN	Wed, Sep 26, 2018	41.41	42.98	40.43	42.00
1750	NASDAQ	AGEN	Tue, Sep 25, 2018	42.39	43.18	41.21	41.41
1749	NASDAQ	AGEN	Mon, Sep 24, 2018	39.25	42.39	39.25	42.20
1748	NASDAQ	AGEN	Fri, Sep 21, 2018	41.41	42.78	39.25	39.25
1747	NASDAQ	AGEN	Thu, Sep 20, 2018	39.45	43.47	39.25	41.21
1746	NASDAQ	AGEN	Wed, Sep 19, 2018	37.68	39.45	36.70	39.25
1745	NASDAQ	AGEN	Tue, Sep 18, 2018	36.31	38.27	35.72	37.49
1744	NASDAQ	AGEN	Mon, Sep 17, 2018	39.06	40.04	35.72	35.92
1743	NASDAQ	AGEN	Fri, Sep 14, 2018	37.68	39.25	36.90	38.66
1742	NASDAQ	AGEN	Thu, Sep 13, 2018	37.49	38.47	37.09	37.68
1741	NASDAQ	AGEN	Wed, Sep 12, 2018	38.47	38.76	36.90	37.68
1740	NASDAQ	AGEN	Tue, Sep 11, 2018	39.06	39.06	36.70	38.66
1739	NASDAQ	AGEN	Mon, Sep 10, 2018	39.84	39.94	37.88	38.86
1738	NASDAQ	AGEN	Fri, Sep 7, 2018	39.45	40.04	38.47	39.64
1737	NASDAQ	AGEN	Thu, Sep 6, 2018	42.00	42.20	38.27	39.64
1736	NASDAQ	AGEN	Wed, Sep 5, 2018	43.18	43.77	41.41	42.00
1735	NASDAQ	AGEN	Tue, Sep 4, 2018	44.16	44.55	41.80	43.18
1734	NASDAQ	AGEN	Fri, Aug 31, 2018	41.02	43.96	41.02	43.37
1733	NASDAQ	AGEN	Thu, Aug 30, 2018	42.39	43.18	40.43	41.21
1732	NASDAQ	AGEN	Wed, Aug 29, 2018	41.21	42.78	40.43	42.20
1731	NASDAQ	AGEN	Tue, Aug 28, 2018	43.96	43.96	40.63	41.21
1730	NASDAQ	AGEN	Mon, Aug 27, 2018	40.82	44.16	39.84	42.39
1729	NASDAQ	AGEN	Fri, Aug 24, 2018	39.25	41.41	38.27	40.63
1728	NASDAQ	AGEN	Thu, Aug 23, 2018	40.63	41.22	38.07	39.45
1727	NASDAQ	AGEN	Wed, Aug 22, 2018	36.50	42.78	36.50	40.43
1726	NASDAQ	AGEN	Tue, Aug 21, 2018	31.21	37.19	31.01	36.90
1725	NASDAQ	AGEN	Mon, Aug 20, 2018	32.97	33.17	30.42	31.21
1724	NASDAQ	AGEN	Fri, Aug 17, 2018	33.36	33.76	30.81	32.78
1723	NASDAQ	AGEN	Thu, Aug 16, 2018	33.76	34.74	32.38	33.36
1722	NASDAQ	AGEN	Wed, Aug 15, 2018	35.13	35.13	32.97	33.17
1721	NASDAQ	AGEN	Tue, Aug 14, 2018	34.54	35.33	33.76	35.13
1720	NASDAQ	AGEN	Mon, Aug 13, 2018	35.72	36.31	34.35	34.35
1719	NASDAQ	AGEN	Fri, Aug 10, 2018	34.54	36.41	34.54	35.52
1718	NASDAQ	AGEN	Thu, Aug 9, 2018	35.13	35.13	33.56	34.35
1717	NASDAQ	AGEN	Wed, Aug 8, 2018	33.56	34.93	33.36	33.95
1716	NASDAQ	AGEN	Tue, Aug 7, 2018	32.97	33.95	32.97	33.76
1715	NASDAQ	AGEN	Mon, Aug 6, 2018	34.15	34.35	32.97	32.97
1714	NASDAQ	AGEN	Fri, Aug 3, 2018	34.74	34.74	33.36	34.15
1713	NASDAQ	AGEN	Thu, Aug 2, 2018	36.11	36.50	34.35	34.54
1712	NASDAQ	AGEN	Wed, Aug 1, 2018	36.11	37.49	35.72	36.11
1711	NASDAQ	AGEN	Tue, Jul 31, 2018	36.70	38.07	35.43	35.92
1710	NASDAQ	AGEN	Mon, Jul 30, 2018	34.74	36.70	34.35	36.50
1709	NASDAQ	AGEN	Fri, Jul 27, 2018	36.31	36.50	34.35	34.74
1708	NASDAQ	AGEN	Thu, Jul 26, 2018	36.70	36.90	35.13	35.92
1707	NASDAQ	AGEN	Wed, Jul 25, 2018	38.07	38.66	36.50	36.70
1706	NASDAQ	AGEN	Tue, Jul 24, 2018	40.43	41.21	36.31	38.07
1705	NASDAQ	AGEN	Mon, Jul 23, 2018	41.80	41.80	40.23	40.43
1704	NASDAQ	AGEN	Fri, Jul 20, 2018	43.77	44.35	41.41	41.61
1703	NASDAQ	AGEN	Thu, Jul 19, 2018	41.80	44.16	41.02	43.96
1702	NASDAQ	AGEN	Wed, Jul 18, 2018	42.00	42.20	40.43	42.00
1701	NASDAQ	AGEN	Tue, Jul 17, 2018	40.63	42.78	40.53	42.20
1700	NASDAQ	AGEN	Mon, Jul 16, 2018	43.37	43.96	40.23	40.82
1699	NASDAQ	AGEN	Fri, Jul 13, 2018	43.37	43.96	42.78	42.98
1698	NASDAQ	AGEN	Thu, Jul 12, 2018	43.96	44.55	42.78	43.37
1697	NASDAQ	AGEN	Wed, Jul 11, 2018	43.77	44.55	43.37	43.57
1696	NASDAQ	AGEN	Tue, Jul 10, 2018	46.32	46.91	43.57	44.16
1695	NASDAQ	AGEN	Mon, Jul 9, 2018	47.69	47.71	45.73	46.12
1694	NASDAQ	AGEN	Fri, Jul 6, 2018	47.10	47.89	46.32	47.50
1693	NASDAQ	AGEN	Thu, Jul 5, 2018	46.71	47.30	45.14	47.10
1692	NASDAQ	AGEN	Tue, Jul 3, 2018	47.69	48.08	45.34	46.12
1691	NASDAQ	AGEN	Mon, Jul 2, 2018	43.96	47.69	43.57	47.50
1690	NASDAQ	AGEN	Fri, Jun 29, 2018	45.34	47.20	43.96	44.55
1689	NASDAQ	AGEN	Thu, Jun 28, 2018	44.16	46.02	42.59	45.34
1688	NASDAQ	AGEN	Wed, Jun 27, 2018	47.69	47.69	44.16	44.35
1687	NASDAQ	AGEN	Tue, Jun 26, 2018	45.14	49.46	41.82	48.28
1686	NASDAQ	AGEN	Mon, Jun 25, 2018	48.08	48.67	45.14	45.34
1685	NASDAQ	AGEN	Fri, Jun 22, 2018	50.05	50.54	47.30	47.69
1684	NASDAQ	AGEN	Thu, Jun 21, 2018	54.36	54.95	48.87	49.07
1683	NASDAQ	AGEN	Wed, Jun 20, 2018	50.64	55.15	50.05	54.36
1682	NASDAQ	AGEN	Tue, Jun 19, 2018	52.99	53.58	49.65	49.65
1681	NASDAQ	AGEN	Mon, Jun 18, 2018	53.19	54.36	52.99	52.99
1680	NASDAQ	AGEN	Fri, Jun 15, 2018	54.36	55.54	52.99	52.99
1679	NASDAQ	AGEN	Thu, Jun 14, 2018	56.13	56.43	54.36	54.95
1678	NASDAQ	AGEN	Wed, Jun 13, 2018	56.92	58.00	54.36	55.93
1677	NASDAQ	AGEN	Tue, Jun 12, 2018	58.88	59.66	55.15	56.33
1676	NASDAQ	AGEN	Mon, Jun 11, 2018	61.23	61.80	56.92	57.11
1675	NASDAQ	AGEN	Fri, Jun 8, 2018	60.84	62.02	60.25	60.84
1674	NASDAQ	AGEN	Thu, Jun 7, 2018	62.41	62.90	60.45	60.84
1673	NASDAQ	AGEN	Wed, Jun 6, 2018	62.41	63.78	60.64	61.82
1672	NASDAQ	AGEN	Tue, Jun 5, 2018	64.37	65.35	62.02	62.41
1671	NASDAQ	AGEN	Mon, Jun 4, 2018	66.14	66.53	63.78	64.18
1670	NASDAQ	AGEN	Fri, Jun 1, 2018	66.14	66.73	64.88	65.94
1669	NASDAQ	AGEN	Thu, May 31, 2018	67.12	67.71	65.16	65.75
1668	NASDAQ	AGEN	Wed, May 30, 2018	66.93	68.20	66.14	66.93
1667	NASDAQ	AGEN	Tue, May 29, 2018	68.50	69.28	65.75	66.53
1666	NASDAQ	AGEN	Fri, May 25, 2018	68.30	68.89	67.32	68.50
1665	NASDAQ	AGEN	Thu, May 24, 2018	68.10	69.08	67.32	68.10
1664	NASDAQ	AGEN	Wed, May 23, 2018	68.10	69.48	67.32	68.30
1663	NASDAQ	AGEN	Tue, May 22, 2018	67.12	70.26	66.73	68.30
1662	NASDAQ	AGEN	Mon, May 21, 2018	67.71	68.48	65.94	66.73
1661	NASDAQ	AGEN	Fri, May 18, 2018	66.14	68.50	65.16	67.71
1660	NASDAQ	AGEN	Thu, May 17, 2018	66.73	67.71	64.37	65.75
1659	NASDAQ	AGEN	Wed, May 16, 2018	65.16	67.51	64.57	66.73
1658	NASDAQ	AGEN	Tue, May 15, 2018	65.35	65.94	63.59	64.96
1657	NASDAQ	AGEN	Mon, May 14, 2018	68.69	69.08	62.41	65.75
1656	NASDAQ	AGEN	Fri, May 11, 2018	68.50	69.87	67.12	69.87
1655	NASDAQ	AGEN	Thu, May 10, 2018	66.93	71.44	66.34	68.30
1654	NASDAQ	AGEN	Wed, May 9, 2018	62.80	67.42	60.13	66.93
1653	NASDAQ	AGEN	Tue, May 8, 2018	65.55	67.12	61.63	62.02
1652	NASDAQ	AGEN	Mon, May 7, 2018	71.05	72.13	64.77	65.16
1651	NASDAQ	AGEN	Fri, May 4, 2018	70.46	73.40	70.07	72.22
1650	NASDAQ	AGEN	Thu, May 3, 2018	72.42	73.01	69.67	70.46
1649	NASDAQ	AGEN	Wed, May 2, 2018	67.71	72.42	67.32	72.03
1648	NASDAQ	AGEN	Tue, May 1, 2018	67.51	69.08	64.77	68.10
1647	NASDAQ	AGEN	Mon, Apr 30, 2018	70.46	72.01	66.14	67.32
1646	NASDAQ	AGEN	Fri, Apr 27, 2018	70.07	70.85	68.89	70.65
1645	NASDAQ	AGEN	Thu, Apr 26, 2018	69.87	71.44	68.30	69.67
1644	NASDAQ	AGEN	Wed, Apr 25, 2018	69.67	71.24	69.28	70.07
1643	NASDAQ	AGEN	Tue, Apr 24, 2018	70.07	72.42	68.69	70.65
1642	NASDAQ	AGEN	Mon, Apr 23, 2018	73.60	74.97	69.67	70.26
1641	NASDAQ	AGEN	Fri, Apr 20, 2018	73.60	74.78	71.34	74.19
1640	NASDAQ	AGEN	Thu, Apr 19, 2018	76.93	78.70	71.24	73.79
1639	NASDAQ	AGEN	Wed, Apr 18, 2018	80.07	81.06	77.33	77.52
1638	NASDAQ	AGEN	Tue, Apr 17, 2018	81.25	83.41	78.11	80.27
1637	NASDAQ	AGEN	Mon, Apr 16, 2018	92.83	94.20	79.49	80.66
1636	NASDAQ	AGEN	Fri, Apr 13, 2018	90.28	91.65	88.51	91.26
1635	NASDAQ	AGEN	Thu, Apr 12, 2018	91.65	92.14	88.91	89.30
1634	NASDAQ	AGEN	Wed, Apr 11, 2018	87.53	91.07	87.14	90.48
1633	NASDAQ	AGEN	Tue, Apr 10, 2018	84.59	89.57	83.80	88.32
1632	NASDAQ	AGEN	Mon, Apr 9, 2018	88.32	90.08	82.82	84.00
1631	NASDAQ	AGEN	Fri, Apr 6, 2018	87.14	88.71	86.55	87.53
1630	NASDAQ	AGEN	Thu, Apr 5, 2018	91.07	91.85	87.53	88.12
1629	NASDAQ	AGEN	Wed, Apr 4, 2018	88.91	90.48	86.72	90.48
1628	NASDAQ	AGEN	Tue, Apr 3, 2018	90.48	91.07	87.92	89.50
1627	NASDAQ	AGEN	Mon, Apr 2, 2018	92.44	93.22	89.10	89.50
1626	NASDAQ	AGEN	Thu, Mar 29, 2018	93.22	93.95	91.65	92.44
1625	NASDAQ	AGEN	Wed, Mar 28, 2018	94.99	95.68	90.77	92.64
1624	NASDAQ	AGEN	Tue, Mar 27, 2018	97.74	100.29	94.21	94.60
1623	NASDAQ	AGEN	Mon, Mar 26, 2018	101.07	101.47	94.79	97.93
1622	NASDAQ	AGEN	Fri, Mar 23, 2018	101.66	102.84	97.93	98.52
1621	NASDAQ	AGEN	Thu, Mar 22, 2018	103.43	104.80	100.09	101.86
1620	NASDAQ	AGEN	Wed, Mar 21, 2018	109.91	110.89	103.04	104.80
1619	NASDAQ	AGEN	Tue, Mar 20, 2018	113.05	115.60	110.10	110.49
1618	NASDAQ	AGEN	Mon, Mar 19, 2018	113.24	114.42	110.38	112.85
1617	NASDAQ	AGEN	Fri, Mar 16, 2018	108.92	118.15	107.55	114.62
1616	NASDAQ	AGEN	Thu, Mar 15, 2018	102.84	109.91	100.09	108.53
1615	NASDAQ	AGEN	Wed, Mar 14, 2018	111.87	115.40	110.30	112.26
1614	NASDAQ	AGEN	Tue, Mar 13, 2018	112.26	116.97	112.26	113.05
1613	NASDAQ	AGEN	Mon, Mar 12, 2018	113.64	115.21	111.08	111.28
1612	NASDAQ	AGEN	Fri, Mar 9, 2018	115.21	116.19	111.47	112.85
1611	NASDAQ	AGEN	Thu, Mar 8, 2018	119.52	120.43	114.81	115.21
1610	NASDAQ	AGEN	Wed, Mar 7, 2018	113.05	119.52	113.05	118.54
1609	NASDAQ	AGEN	Tue, Mar 6, 2018	118.74	121.49	106.37	114.03
1608	NASDAQ	AGEN	Mon, Mar 5, 2018	111.28	117.76	110.49	117.56
1607	NASDAQ	AGEN	Fri, Mar 2, 2018	106.57	113.05	105.69	110.89
1606	NASDAQ	AGEN	Thu, Mar 1, 2018	105.59	108.53	103.23	106.77
1605	NASDAQ	AGEN	Wed, Feb 28, 2018	103.63	109.81	102.45	105.78
1604	NASDAQ	AGEN	Tue, Feb 27, 2018	102.06	105.39	102.06	103.63
1603	NASDAQ	AGEN	Mon, Feb 26, 2018	99.31	103.04	98.92	101.86
1602	NASDAQ	AGEN	Fri, Feb 23, 2018	94.99	99.70	94.21	99.31
1601	NASDAQ	AGEN	Thu, Feb 22, 2018	94.99	98.13	93.60	95.19
1600	NASDAQ	AGEN	Wed, Feb 21, 2018	92.44	98.92	88.71	94.21
1599	NASDAQ	AGEN	Tue, Feb 20, 2018	85.18	95.09	84.59	92.24
1598	NASDAQ	AGEN	Fri, Feb 16, 2018	81.64	85.77	79.09	85.37
1597	NASDAQ	AGEN	Thu, Feb 15, 2018	75.76	83.02	75.17	82.63
1596	NASDAQ	AGEN	Wed, Feb 14, 2018	72.62	76.74	72.62	75.36
1595	NASDAQ	AGEN	Tue, Feb 13, 2018	74.19	74.36	72.22	73.79
1594	NASDAQ	AGEN	Mon, Feb 12, 2018	71.44	76.35	71.05	74.38
1593	NASDAQ	AGEN	Fri, Feb 9, 2018	73.40	74.48	70.26	71.64
1592	NASDAQ	AGEN	Thu, Feb 8, 2018	74.19	74.48	71.64	72.81
1591	NASDAQ	AGEN	Wed, Feb 7, 2018	73.40	74.28	71.83	73.79
1590	NASDAQ	AGEN	Tue, Feb 6, 2018	69.67	73.99	69.08	73.21
1589	NASDAQ	AGEN	Mon, Feb 5, 2018	73.01	74.97	70.26	71.44
1588	NASDAQ	AGEN	Fri, Feb 2, 2018	70.07	75.76	69.87	73.40
1587	NASDAQ	AGEN	Thu, Feb 1, 2018	70.46	71.64	69.87	70.65
1586	NASDAQ	AGEN	Wed, Jan 31, 2018	72.42	72.81	70.26	70.85
1585	NASDAQ	AGEN	Tue, Jan 30, 2018	72.62	73.21	71.05	71.64
1584	NASDAQ	AGEN	Mon, Jan 29, 2018	73.21	75.27	72.42	73.40
1583	NASDAQ	AGEN	Fri, Jan 26, 2018	74.58	74.97	71.05	73.40
1582	NASDAQ	AGEN	Thu, Jan 25, 2018	77.92	77.92	72.62	73.60
1581	NASDAQ	AGEN	Wed, Jan 24, 2018	79.88	80.07	77.13	78.31
1580	NASDAQ	AGEN	Tue, Jan 23, 2018	80.07	80.47	77.52	80.07
1579	NASDAQ	AGEN	Mon, Jan 22, 2018	79.29	81.04	76.95	80.07
1578	NASDAQ	AGEN	Fri, Jan 19, 2018	76.35	78.31	75.76	77.92
1577	NASDAQ	AGEN	Thu, Jan 18, 2018	75.95	77.72	75.56	76.54
1576	NASDAQ	AGEN	Wed, Jan 17, 2018	76.54	79.49	74.48	76.93
1575	NASDAQ	AGEN	Tue, Jan 16, 2018	75.95	78.50	73.40	74.38
1574	NASDAQ	AGEN	Fri, Jan 12, 2018	76.15	76.74	75.17	75.95
1573	NASDAQ	AGEN	Thu, Jan 11, 2018	76.54	76.74	74.78	76.15
1572	NASDAQ	AGEN	Wed, Jan 10, 2018	75.17	77.33	73.79	76.74
1571	NASDAQ	AGEN	Tue, Jan 9, 2018	76.35	77.52	72.22	76.35
1570	NASDAQ	AGEN	Mon, Jan 8, 2018	73.60	80.47	66.73	76.74
1569	NASDAQ	AGEN	Fri, Jan 5, 2018	69.08	70.07	68.30	68.89
1568	NASDAQ	AGEN	Thu, Jan 4, 2018	69.48	69.67	66.73	69.08
1567	NASDAQ	AGEN	Wed, Jan 3, 2018	68.89	69.67	67.32	69.48
1566	NASDAQ	AGEN	Tue, Jan 2, 2018	64.57	69.48	63.71	69.48
1565	NASDAQ	AGEN	Fri, Dec 29, 2017	65.75	66.34	63.59	63.98
1564	NASDAQ	AGEN	Thu, Dec 28, 2017	66.93	67.12	65.35	65.94
1563	NASDAQ	AGEN	Wed, Dec 27, 2017	67.91	68.50	65.94	66.53
1562	NASDAQ	AGEN	Tue, Dec 26, 2017	69.08	69.67	67.32	67.51
1561	NASDAQ	AGEN	Fri, Dec 22, 2017	68.50	69.87	67.51	69.48
1560	NASDAQ	AGEN	Thu, Dec 21, 2017	68.69	70.26	68.50	68.69
1559	NASDAQ	AGEN	Wed, Dec 20, 2017	69.48	70.65	69.08	69.28
1558	NASDAQ	AGEN	Tue, Dec 19, 2017	68.89	70.85	68.69	69.48
1557	NASDAQ	AGEN	Mon, Dec 18, 2017	70.07	71.24	68.89	69.28
1556	NASDAQ	AGEN	Fri, Dec 15, 2017	69.08	70.46	68.30	69.87
1555	NASDAQ	AGEN	Thu, Dec 14, 2017	68.89	71.24	68.30	69.08
1554	NASDAQ	AGEN	Wed, Dec 13, 2017	66.73	69.08	65.75	68.89
1553	NASDAQ	AGEN	Tue, Dec 12, 2017	70.26	71.64	65.75	66.14
1552	NASDAQ	AGEN	Mon, Dec 11, 2017	71.64	72.42	69.87	70.46
1551	NASDAQ	AGEN	Fri, Dec 8, 2017	71.83	72.81	70.07	71.24
1550	NASDAQ	AGEN	Thu, Dec 7, 2017	72.22	73.60	69.28	71.05
1549	NASDAQ	AGEN	Wed, Dec 6, 2017	73.99	75.27	71.14	72.42
1548	NASDAQ	AGEN	Tue, Dec 5, 2017	75.17	76.15	73.01	73.99
1547	NASDAQ	AGEN	Mon, Dec 4, 2017	78.70	79.88	74.97	75.36
1546	NASDAQ	AGEN	Fri, Dec 1, 2017	76.93	79.29	74.58	77.92
1545	NASDAQ	AGEN	Thu, Nov 30, 2017	76.35	78.90	76.35	77.13
1544	NASDAQ	AGEN	Wed, Nov 29, 2017	76.74	77.91	75.36	75.76
1543	NASDAQ	AGEN	Tue, Nov 28, 2017	76.15	76.93	74.58	76.35
1542	NASDAQ	AGEN	Mon, Nov 27, 2017	77.33	78.11	74.78	75.56
1541	NASDAQ	AGEN	Fri, Nov 24, 2017	79.49	80.47	76.54	76.93
1540	NASDAQ	AGEN	Wed, Nov 22, 2017	73.60	79.49	73.11	78.90
1539	NASDAQ	AGEN	Tue, Nov 21, 2017	71.64	74.38	71.24	73.60
1538	NASDAQ	AGEN	Mon, Nov 20, 2017	72.62	73.21	70.65	71.64
1537	NASDAQ	AGEN	Fri, Nov 17, 2017	72.81	74.38	72.03	72.62
1536	NASDAQ	AGEN	Thu, Nov 16, 2017	71.64	74.78	71.64	72.81
1535	NASDAQ	AGEN	Wed, Nov 15, 2017	68.69	72.87	67.32	71.64
1534	NASDAQ	AGEN	Tue, Nov 14, 2017	71.44	71.44	67.71	68.69
1533	NASDAQ	AGEN	Mon, Nov 13, 2017	73.01	73.40	70.65	71.64
1532	NASDAQ	AGEN	Fri, Nov 10, 2017	69.67	73.40	68.89	73.21
1531	NASDAQ	AGEN	Thu, Nov 9, 2017	68.69	70.07	67.91	69.67
1530	NASDAQ	AGEN	Wed, Nov 8, 2017	68.10	69.28	67.32	68.89
1529	NASDAQ	AGEN	Tue, Nov 7, 2017	71.24	73.99	67.71	68.69
1528	NASDAQ	AGEN	Mon, Nov 6, 2017	73.60	75.95	71.64	72.03
1527	NASDAQ	AGEN	Fri, Nov 3, 2017	70.85	73.60	70.85	73.40
1526	NASDAQ	AGEN	Thu, Nov 2, 2017	70.65	72.03	69.48	71.24
1525	NASDAQ	AGEN	Wed, Nov 1, 2017	72.03	73.40	69.48	70.26
1524	NASDAQ	AGEN	Tue, Oct 31, 2017	70.46	72.42	69.67	71.83
1523	NASDAQ	AGEN	Mon, Oct 30, 2017	72.62	72.62	69.28	69.67
1522	NASDAQ	AGEN	Fri, Oct 27, 2017	69.48	72.22	65.75	72.03
1521	NASDAQ	AGEN	Thu, Oct 26, 2017	75.56	75.56	68.69	69.87
1520	NASDAQ	AGEN	Wed, Oct 25, 2017	74.19	75.95	70.65	73.21
1519	NASDAQ	AGEN	Tue, Oct 24, 2017	84.39	84.39	72.42	73.21
1518	NASDAQ	AGEN	Mon, Oct 23, 2017	95.38	96.17	82.43	83.61
1517	NASDAQ	AGEN	Fri, Oct 20, 2017	88.71	88.71	83.41	84.98
1516	NASDAQ	AGEN	Thu, Oct 19, 2017	92.05	92.44	77.04	87.73
1515	NASDAQ	AGEN	Wed, Oct 18, 2017	92.44	92.83	89.69	92.44
1514	NASDAQ	AGEN	Tue, Oct 17, 2017	92.05	92.64	90.08	91.65
1513	NASDAQ	AGEN	Mon, Oct 16, 2017	92.24	95.19	90.28	91.46
1512	NASDAQ	AGEN	Fri, Oct 13, 2017	91.65	92.05	88.32	91.07
1511	NASDAQ	AGEN	Thu, Oct 12, 2017	94.21	94.21	90.28	91.26
1510	NASDAQ	AGEN	Wed, Oct 11, 2017	93.22	94.89	92.24	93.81
1509	NASDAQ	AGEN	Tue, Oct 10, 2017	90.08	93.22	89.10	93.03
1508	NASDAQ	AGEN	Mon, Oct 9, 2017	93.22	93.62	88.51	89.50
1507	NASDAQ	AGEN	Fri, Oct 6, 2017	92.44	95.58	91.85	92.44
1506	NASDAQ	AGEN	Thu, Oct 5, 2017	92.64	92.83	90.48	92.44
1505	NASDAQ	AGEN	Wed, Oct 4, 2017	90.48	92.83	89.00	92.24
1504	NASDAQ	AGEN	Tue, Oct 3, 2017	94.21	94.79	89.49	90.48
1503	NASDAQ	AGEN	Mon, Oct 2, 2017	87.73	94.01	86.75	92.83
1502	NASDAQ	AGEN	Fri, Sep 29, 2017	86.75	87.73	85.37	86.55
1501	NASDAQ	AGEN	Thu, Sep 28, 2017	85.57	87.34	84.78	86.75
1500	NASDAQ	AGEN	Wed, Sep 27, 2017	81.64	86.55	80.86	85.57
1499	NASDAQ	AGEN	Tue, Sep 26, 2017	80.86	81.84	79.49	81.64
1498	NASDAQ	AGEN	Mon, Sep 25, 2017	80.66	82.23	79.88	81.06
1497	NASDAQ	AGEN	Fri, Sep 22, 2017	79.88	81.06	79.29	80.47
1496	NASDAQ	AGEN	Thu, Sep 21, 2017	82.43	82.63	79.58	80.47
1495	NASDAQ	AGEN	Wed, Sep 20, 2017	83.41	84.39	80.86	82.23
1494	NASDAQ	AGEN	Tue, Sep 19, 2017	81.25	83.02	80.07	83.02
1493	NASDAQ	AGEN	Mon, Sep 18, 2017	81.45	84.00	79.88	80.66
1492	NASDAQ	AGEN	Fri, Sep 15, 2017	80.86	82.04	78.60	80.86
1491	NASDAQ	AGEN	Thu, Sep 14, 2017	88.32	88.71	79.09	80.47
1490	NASDAQ	AGEN	Wed, Sep 13, 2017	79.88	84.20	79.09	83.61
1489	NASDAQ	AGEN	Tue, Sep 12, 2017	80.86	81.06	79.49	80.66
1488	NASDAQ	AGEN	Mon, Sep 11, 2017	82.04	83.02	78.31	81.06
1487	NASDAQ	AGEN	Fri, Sep 8, 2017	80.86	82.23	79.88	81.64
1486	NASDAQ	AGEN	Thu, Sep 7, 2017	72.42	79.49	70.85	79.29
1485	NASDAQ	AGEN	Wed, Sep 6, 2017	73.01	73.40	71.44	72.03
1484	NASDAQ	AGEN	Tue, Sep 5, 2017	73.40	73.60	70.16	73.01
1483	NASDAQ	AGEN	Fri, Sep 1, 2017	72.62	73.11	71.83	73.01
1482	NASDAQ	AGEN	Thu, Aug 31, 2017	72.81	74.78	71.64	72.42
1481	NASDAQ	AGEN	Wed, Aug 30, 2017	73.21	73.79	72.22	72.22
1480	NASDAQ	AGEN	Tue, Aug 29, 2017	72.03	73.79	71.64	73.21
1479	NASDAQ	AGEN	Mon, Aug 28, 2017	72.22	74.38	72.03	72.81
1478	NASDAQ	AGEN	Fri, Aug 25, 2017	72.81	73.40	71.24	71.64
1477	NASDAQ	AGEN	Thu, Aug 24, 2017	71.05	72.91	70.55	72.81
1476	NASDAQ	AGEN	Wed, Aug 23, 2017	69.87	71.64	69.28	70.46
1475	NASDAQ	AGEN	Tue, Aug 22, 2017	70.85	72.03	70.07	70.26
1474	NASDAQ	AGEN	Mon, Aug 21, 2017	69.67	71.64	69.67	70.85
1473	NASDAQ	AGEN	Fri, Aug 18, 2017	68.69	71.05	68.69	70.07
1472	NASDAQ	AGEN	Thu, Aug 17, 2017	71.44	73.40	68.69	68.89
1471	NASDAQ	AGEN	Wed, Aug 16, 2017	73.21	74.38	71.24	71.64
1470	NASDAQ	AGEN	Tue, Aug 15, 2017	73.79	74.58	70.85	72.81
1469	NASDAQ	AGEN	Mon, Aug 14, 2017	70.26	77.33	69.28	73.99
1468	NASDAQ	AGEN	Fri, Aug 11, 2017	68.89	70.46	67.71	69.67
1467	NASDAQ	AGEN	Thu, Aug 10, 2017	71.05	71.44	67.12	68.30
1466	NASDAQ	AGEN	Wed, Aug 9, 2017	74.97	76.09	71.24	71.64
1465	NASDAQ	AGEN	Tue, Aug 8, 2017	73.99	76.74	72.81	75.56
1464	NASDAQ	AGEN	Mon, Aug 7, 2017	78.50	81.06	74.19	74.38
1463	NASDAQ	AGEN	Fri, Aug 4, 2017	82.43	83.41	78.70	78.90
1462	NASDAQ	AGEN	Thu, Aug 3, 2017	80.86	86.35	79.68	82.82
1461	NASDAQ	AGEN	Wed, Aug 2, 2017	84.39	85.96	79.49	80.86
1460	NASDAQ	AGEN	Tue, Aug 1, 2017	85.18	87.73	83.41	85.37
1459	NASDAQ	AGEN	Mon, Jul 31, 2017	86.75	87.73	84.39	87.14
1458	NASDAQ	AGEN	Fri, Jul 28, 2017	86.75	90.48	84.59	87.83
1457	NASDAQ	AGEN	Thu, Jul 27, 2017	99.11	99.11	86.16	87.92
1456	NASDAQ	AGEN	Wed, Jul 26, 2017	100.88	103.92	100.09	103.23
1455	NASDAQ	AGEN	Tue, Jul 25, 2017	105.98	106.96	95.58	100.88
1454	NASDAQ	AGEN	Mon, Jul 24, 2017	99.31	106.18	98.08	105.39
1453	NASDAQ	AGEN	Fri, Jul 21, 2017	99.31	101.07	96.85	99.11
1452	NASDAQ	AGEN	Thu, Jul 20, 2017	94.60	100.09	94.60	98.72
1451	NASDAQ	AGEN	Wed, Jul 19, 2017	97.15	101.07	92.05	95.78
1450	NASDAQ	AGEN	Tue, Jul 18, 2017	91.46	98.13	91.46	98.13
1449	NASDAQ	AGEN	Mon, Jul 17, 2017	86.35	91.65	86.35	90.28
1448	NASDAQ	AGEN	Fri, Jul 14, 2017	86.16	88.12	84.98	85.96
1447	NASDAQ	AGEN	Thu, Jul 13, 2017	85.57	87.20	82.23	86.16
1446	NASDAQ	AGEN	Wed, Jul 12, 2017	85.96	89.10	84.39	85.37
1445	NASDAQ	AGEN	Tue, Jul 11, 2017	88.32	88.42	84.78	85.37
1444	NASDAQ	AGEN	Mon, Jul 10, 2017	80.66	88.32	80.07	87.92
1443	NASDAQ	AGEN	Fri, Jul 7, 2017	78.31	80.66	77.92	80.66
1442	NASDAQ	AGEN	Thu, Jul 6, 2017	77.92	79.88	76.25	77.92
1441	NASDAQ	AGEN	Wed, Jul 5, 2017	78.50	80.27	77.03	78.50
1440	NASDAQ	AGEN	Mon, Jul 3, 2017	76.93	79.29	76.54	78.50
1439	NASDAQ	AGEN	Fri, Jun 30, 2017	77.72	77.72	75.76	76.74
1438	NASDAQ	AGEN	Thu, Jun 29, 2017	77.72	78.70	75.95	77.52
1437	NASDAQ	AGEN	Wed, Jun 28, 2017	78.11	79.09	77.13	77.92
1436	NASDAQ	AGEN	Tue, Jun 27, 2017	78.70	80.07	76.93	77.13
1435	NASDAQ	AGEN	Mon, Jun 26, 2017	78.50	81.06	77.23	79.29
1434	NASDAQ	AGEN	Fri, Jun 23, 2017	79.29	80.47	76.74	78.11
1433	NASDAQ	AGEN	Thu, Jun 22, 2017	78.11	81.64	77.92	79.09
1432	NASDAQ	AGEN	Wed, Jun 21, 2017	76.35	78.11	73.79	77.33
1431	NASDAQ	AGEN	Tue, Jun 20, 2017	68.69	78.11	68.69	75.76
1430	NASDAQ	AGEN	Mon, Jun 19, 2017	67.91	69.08	65.75	69.08
1429	NASDAQ	AGEN	Fri, Jun 16, 2017	66.34	67.91	65.35	67.91
1428	NASDAQ	AGEN	Thu, Jun 15, 2017	67.71	68.53	65.94	66.73
1427	NASDAQ	AGEN	Wed, Jun 14, 2017	68.30	69.67	67.32	68.50
1426	NASDAQ	AGEN	Tue, Jun 13, 2017	69.67	69.67	66.14	67.91
1425	NASDAQ	AGEN	Mon, Jun 12, 2017	66.34	69.08	64.77	68.89
1424	NASDAQ	AGEN	Fri, Jun 9, 2017	65.94	66.34	63.98	65.94
1423	NASDAQ	AGEN	Thu, Jun 8, 2017	64.96	66.04	64.96	65.35
1422	NASDAQ	AGEN	Wed, Jun 7, 2017	66.34	66.93	64.77	65.16
1421	NASDAQ	AGEN	Tue, Jun 6, 2017	66.34	67.32	65.16	66.53
1420	NASDAQ	AGEN	Mon, Jun 5, 2017	68.89	68.89	65.75	66.73
1419	NASDAQ	AGEN	Fri, Jun 2, 2017	67.71	69.28	66.93	68.69
1418	NASDAQ	AGEN	Thu, Jun 1, 2017	65.55	68.69	65.35	67.51
1417	NASDAQ	AGEN	Wed, May 31, 2017	66.53	66.73	64.77	65.16
1416	NASDAQ	AGEN	Tue, May 30, 2017	67.71	67.71	64.96	66.14
1415	NASDAQ	AGEN	Fri, May 26, 2017	68.50	69.08	67.12	67.71
1414	NASDAQ	AGEN	Thu, May 25, 2017	70.07	70.26	67.91	68.69
1413	NASDAQ	AGEN	Wed, May 24, 2017	69.28	70.46	68.10	69.87
1412	NASDAQ	AGEN	Tue, May 23, 2017	67.12	70.07	66.93	69.28
1411	NASDAQ	AGEN	Mon, May 22, 2017	68.10	69.28	66.34	66.73
1410	NASDAQ	AGEN	Fri, May 19, 2017	70.85	72.81	67.91	67.91
1409	NASDAQ	AGEN	Thu, May 18, 2017	69.48	71.24	69.08	70.85
1408	NASDAQ	AGEN	Wed, May 17, 2017	70.85	71.24	68.69	69.67
1407	NASDAQ	AGEN	Tue, May 16, 2017	73.01	73.21	70.85	71.64
1406	NASDAQ	AGEN	Mon, May 15, 2017	72.81	74.78	72.03	72.62
1405	NASDAQ	AGEN	Fri, May 12, 2017	73.21	74.48	72.03	72.42
1404	NASDAQ	AGEN	Thu, May 11, 2017	74.38	74.78	72.03	73.40
1403	NASDAQ	AGEN	Wed, May 10, 2017	73.99	75.95	73.21	74.58
1402	NASDAQ	AGEN	Tue, May 9, 2017	73.01	75.17	71.64	74.19
1401	NASDAQ	AGEN	Mon, May 8, 2017	73.79	75.36	72.03	72.42
1400	NASDAQ	AGEN	Fri, May 5, 2017	80.27	80.27	74.19	74.19
1399	NASDAQ	AGEN	Thu, May 4, 2017	66.53	82.04	66.53	80.07
1398	NASDAQ	AGEN	Wed, May 3, 2017	69.28	69.28	66.73	67.12
1397	NASDAQ	AGEN	Tue, May 2, 2017	72.81	73.01	69.67	70.07
1396	NASDAQ	AGEN	Mon, May 1, 2017	70.85	72.62	70.26	72.62
1395	NASDAQ	AGEN	Fri, Apr 28, 2017	72.22	72.62	69.08	70.46
1394	NASDAQ	AGEN	Thu, Apr 27, 2017	73.21	73.99	71.83	72.22
1393	NASDAQ	AGEN	Wed, Apr 26, 2017	71.83	73.79	71.83	73.01
1392	NASDAQ	AGEN	Tue, Apr 25, 2017	71.44	73.21	69.08	72.62
1391	NASDAQ	AGEN	Mon, Apr 24, 2017	70.07	70.65	67.71	70.65
1390	NASDAQ	AGEN	Fri, Apr 21, 2017	68.69	69.48	67.71	69.08
1389	NASDAQ	AGEN	Thu, Apr 20, 2017	66.73	69.28	66.14	69.08
1388	NASDAQ	AGEN	Wed, Apr 19, 2017	67.71	69.48	66.14	66.53
1387	NASDAQ	AGEN	Tue, Apr 18, 2017	67.51	67.62	65.75	66.93
1386	NASDAQ	AGEN	Mon, Apr 17, 2017	68.69	69.48	66.73	67.51
1385	NASDAQ	AGEN	Thu, Apr 13, 2017	68.69	71.93	66.34	68.10
1384	NASDAQ	AGEN	Wed, Apr 12, 2017	63.00	65.55	63.00	63.59
1383	NASDAQ	AGEN	Tue, Apr 11, 2017	63.98	64.18	62.80	63.59
1382	NASDAQ	AGEN	Mon, Apr 10, 2017	66.53	67.51	64.18	64.18
1381	NASDAQ	AGEN	Fri, Apr 7, 2017	65.35	66.53	63.20	66.34
1380	NASDAQ	AGEN	Thu, Apr 6, 2017	67.91	68.19	64.18	65.75
1379	NASDAQ	AGEN	Wed, Apr 5, 2017	70.07	71.64	67.12	67.51
1378	NASDAQ	AGEN	Tue, Apr 4, 2017	71.44	73.60	68.89	69.87
1377	NASDAQ	AGEN	Mon, Apr 3, 2017	74.38	75.17	71.83	71.83
1376	NASDAQ	AGEN	Fri, Mar 31, 2017	75.56	77.72	73.99	73.99
1375	NASDAQ	AGEN	Thu, Mar 30, 2017	76.74	77.19	74.97	75.36
1374	NASDAQ	AGEN	Wed, Mar 29, 2017	77.13	79.29	76.15	76.93
1373	NASDAQ	AGEN	Tue, Mar 28, 2017	78.90	80.07	76.35	76.93
1372	NASDAQ	AGEN	Mon, Mar 27, 2017	74.97	79.49	74.58	78.90
1371	NASDAQ	AGEN	Fri, Mar 24, 2017	77.33	77.96	75.95	76.15
1370	NASDAQ	AGEN	Thu, Mar 23, 2017	76.15	78.31	75.59	76.93
1369	NASDAQ	AGEN	Wed, Mar 22, 2017	75.76	76.93	73.99	75.95
1368	NASDAQ	AGEN	Tue, Mar 21, 2017	80.47	81.84	75.56	75.56
1367	NASDAQ	AGEN	Mon, Mar 20, 2017	79.49	81.64	78.11	80.47
1366	NASDAQ	AGEN	Fri, Mar 17, 2017	80.47	82.23	79.09	79.29
1365	NASDAQ	AGEN	Thu, Mar 16, 2017	82.04	82.43	80.47	81.64
1364	NASDAQ	AGEN	Wed, Mar 15, 2017	78.50	82.63	77.94	82.43
1363	NASDAQ	AGEN	Tue, Mar 14, 2017	81.45	81.45	76.93	78.11
1362	NASDAQ	AGEN	Mon, Mar 13, 2017	81.06	82.63	79.49	82.43
1361	NASDAQ	AGEN	Fri, Mar 10, 2017	80.86	81.64	78.90	80.96
1360	NASDAQ	AGEN	Thu, Mar 9, 2017	76.54	81.84	76.54	79.68
1359	NASDAQ	AGEN	Wed, Mar 8, 2017	76.35	79.68	76.15	77.92
1358	NASDAQ	AGEN	Tue, Mar 7, 2017	78.31	79.88	76.15	76.15
1357	NASDAQ	AGEN	Mon, Mar 6, 2017	80.66	81.68	78.50	78.90
1356	NASDAQ	AGEN	Fri, Mar 3, 2017	82.04	83.21	79.49	80.66
1355	NASDAQ	AGEN	Thu, Mar 2, 2017	82.43	84.78	80.86	81.64
1354	NASDAQ	AGEN	Wed, Mar 1, 2017	85.18	85.57	82.43	83.21
1353	NASDAQ	AGEN	Tue, Feb 28, 2017	82.43	85.37	80.66	83.21
1352	NASDAQ	AGEN	Mon, Feb 27, 2017	75.56	83.41	75.56	82.82
1351	NASDAQ	AGEN	Fri, Feb 24, 2017	74.38	76.15	73.60	75.46
1350	NASDAQ	AGEN	Thu, Feb 23, 2017	76.15	76.93	74.78	75.17
1349	NASDAQ	AGEN	Wed, Feb 22, 2017	87.92	89.40	74.19	74.58
1348	NASDAQ	AGEN	Tue, Feb 21, 2017	89.69	90.67	88.12	89.10
1347	NASDAQ	AGEN	Fri, Feb 17, 2017	83.02	89.10	82.63	88.51
1346	NASDAQ	AGEN	Thu, Feb 16, 2017	88.12	89.17	82.04	83.02
1345	NASDAQ	AGEN	Wed, Feb 15, 2017	90.48	91.26	85.37	87.73
1344	NASDAQ	AGEN	Tue, Feb 14, 2017	90.28	93.81	83.02	86.35
1343	NASDAQ	AGEN	Mon, Feb 13, 2017	81.25	82.23	79.88	80.86
1342	NASDAQ	AGEN	Fri, Feb 10, 2017	79.68	82.63	79.00	80.27
1341	NASDAQ	AGEN	Thu, Feb 9, 2017	77.52	81.06	77.52	79.29
1340	NASDAQ	AGEN	Wed, Feb 8, 2017	77.52	78.21	75.95	77.72
1339	NASDAQ	AGEN	Tue, Feb 7, 2017	82.82	82.82	78.01	78.31
1338	NASDAQ	AGEN	Mon, Feb 6, 2017	80.86	82.72	79.68	82.63
1337	NASDAQ	AGEN	Fri, Feb 3, 2017	77.72	81.06	76.05	80.86
1336	NASDAQ	AGEN	Thu, Feb 2, 2017	76.54	77.13	75.56	76.93
1335	NASDAQ	AGEN	Wed, Feb 1, 2017	78.90	79.09	75.95	76.93
1334	NASDAQ	AGEN	Tue, Jan 31, 2017	71.83	78.50	71.14	78.50
1333	NASDAQ	AGEN	Mon, Jan 30, 2017	73.99	73.99	71.64	72.42
1332	NASDAQ	AGEN	Fri, Jan 27, 2017	73.01	75.36	73.01	74.58
1331	NASDAQ	AGEN	Thu, Jan 26, 2017	73.99	75.17	72.81	73.01
1330	NASDAQ	AGEN	Wed, Jan 25, 2017	74.78	75.56	73.01	73.79
1329	NASDAQ	AGEN	Tue, Jan 24, 2017	74.38	74.87	70.46	74.38
1328	NASDAQ	AGEN	Mon, Jan 23, 2017	73.99	75.17	72.62	74.19
1327	NASDAQ	AGEN	Fri, Jan 20, 2017	75.56	75.56	73.21	73.99
1326	NASDAQ	AGEN	Thu, Jan 19, 2017	78.11	78.31	73.60	74.78
1325	NASDAQ	AGEN	Wed, Jan 18, 2017	78.11	78.50	76.93	78.50
1324	NASDAQ	AGEN	Tue, Jan 17, 2017	79.49	80.07	76.74	77.52
1323	NASDAQ	AGEN	Fri, Jan 13, 2017	79.88	81.15	79.49	80.27
1322	NASDAQ	AGEN	Thu, Jan 12, 2017	77.52	80.86	77.13	79.88
1321	NASDAQ	AGEN	Wed, Jan 11, 2017	80.66	81.06	76.74	78.31
1320	NASDAQ	AGEN	Tue, Jan 10, 2017	82.04	82.04	79.09	80.66
1319	NASDAQ	AGEN	Mon, Jan 9, 2017	85.57	85.57	80.27	81.45
1318	NASDAQ	AGEN	Fri, Jan 6, 2017	84.78	85.37	83.31	84.78
1317	NASDAQ	AGEN	Thu, Jan 5, 2017	84.98	85.57	82.04	84.39
1316	NASDAQ	AGEN	Wed, Jan 4, 2017	81.45	85.18	80.80	84.98
1315	NASDAQ	AGEN	Tue, Jan 3, 2017	82.04	83.21	78.90	81.64
1314	NASDAQ	AGEN	Fri, Dec 30, 2016	82.04	83.21	80.07	80.86
1313	NASDAQ	AGEN	Thu, Dec 29, 2016	82.82	84.39	81.45	81.84
1312	NASDAQ	AGEN	Wed, Dec 28, 2016	84.20	86.16	82.43	82.82
1311	NASDAQ	AGEN	Tue, Dec 27, 2016	86.16	87.34	84.39	84.39
1310	NASDAQ	AGEN	Fri, Dec 23, 2016	80.47	86.85	80.47	86.35
1309	NASDAQ	AGEN	Thu, Dec 22, 2016	83.02	83.80	79.09	79.68
1308	NASDAQ	AGEN	Wed, Dec 21, 2016	86.55	87.34	82.23	82.23
1307	NASDAQ	AGEN	Tue, Dec 20, 2016	85.37	87.73	84.78	86.16
1306	NASDAQ	AGEN	Mon, Dec 19, 2016	88.32	89.50	85.47	85.96
1305	NASDAQ	AGEN	Fri, Dec 16, 2016	85.77	92.24	85.77	88.51
1304	NASDAQ	AGEN	Thu, Dec 15, 2016	83.02	86.35	82.43	85.77
1303	NASDAQ	AGEN	Wed, Dec 14, 2016	84.78	85.37	80.27	82.82
1302	NASDAQ	AGEN	Tue, Dec 13, 2016	84.59	87.34	84.20	85.18
1301	NASDAQ	AGEN	Mon, Dec 12, 2016	84.39	85.77	81.47	84.00
1300	NASDAQ	AGEN	Fri, Dec 9, 2016	85.96	88.91	83.80	84.00
1299	NASDAQ	AGEN	Thu, Dec 8, 2016	81.64	84.98	79.88	84.98
1298	NASDAQ	AGEN	Wed, Dec 7, 2016	85.57	86.85	79.49	82.04
1297	NASDAQ	AGEN	Tue, Dec 6, 2016	85.57	87.14	81.74	87.04
1296	NASDAQ	AGEN	Mon, Dec 5, 2016	81.25	85.18	80.47	84.59
1295	NASDAQ	AGEN	Fri, Dec 2, 2016	77.52	82.63	77.13	80.47
1294	NASDAQ	AGEN	Thu, Dec 1, 2016	81.64	81.65	76.64	77.52
1293	NASDAQ	AGEN	Wed, Nov 30, 2016	85.77	87.92	78.50	80.86
1292	NASDAQ	AGEN	Tue, Nov 29, 2016	87.34	88.71	84.98	85.37
1291	NASDAQ	AGEN	Mon, Nov 28, 2016	94.99	97.15	87.34	87.34
1290	NASDAQ	AGEN	Fri, Nov 25, 2016	94.21	95.97	90.48	95.38
1289	NASDAQ	AGEN	Wed, Nov 23, 2016	89.89	94.01	88.71	93.81
1288	NASDAQ	AGEN	Tue, Nov 22, 2016	96.95	97.93	91.07	91.65
1287	NASDAQ	AGEN	Mon, Nov 21, 2016	96.56	98.13	95.38	96.17
1286	NASDAQ	AGEN	Fri, Nov 18, 2016	100.49	101.07	95.68	96.56
1285	NASDAQ	AGEN	Thu, Nov 17, 2016	109.91	109.91	99.70	100.29
1284	NASDAQ	AGEN	Wed, Nov 16, 2016	113.83	115.99	109.91	110.49
1283	NASDAQ	AGEN	Tue, Nov 15, 2016	111.28	115.99	108.53	115.01
1282	NASDAQ	AGEN	Mon, Nov 14, 2016	107.16	111.67	105.39	111.67
1281	NASDAQ	AGEN	Fri, Nov 11, 2016	100.49	105.78	98.84	105.39
1280	NASDAQ	AGEN	Thu, Nov 10, 2016	99.50	103.43	96.76	101.27
1279	NASDAQ	AGEN	Wed, Nov 9, 2016	86.16	96.66	86.16	96.56
1278	NASDAQ	AGEN	Tue, Nov 8, 2016	81.06	84.59	80.47	83.61
1277	NASDAQ	AGEN	Mon, Nov 7, 2016	79.68	81.64	78.11	81.64
1276	NASDAQ	AGEN	Fri, Nov 4, 2016	73.60	78.90	73.60	78.50
1275	NASDAQ	AGEN	Thu, Nov 3, 2016	74.58	75.76	72.81	73.21
1274	NASDAQ	AGEN	Wed, Nov 2, 2016	75.76	75.76	73.01	74.78
1273	NASDAQ	AGEN	Tue, Nov 1, 2016	77.52	78.11	73.60	75.95
1272	NASDAQ	AGEN	Mon, Oct 31, 2016	80.86	81.01	76.74	77.92
1271	NASDAQ	AGEN	Fri, Oct 28, 2016	81.45	82.04	75.61	80.27
1270	NASDAQ	AGEN	Thu, Oct 27, 2016	98.13	101.86	84.59	84.98
1269	NASDAQ	AGEN	Wed, Oct 26, 2016	105.78	106.57	99.70	102.64
1268	NASDAQ	AGEN	Tue, Oct 25, 2016	108.92	109.51	105.59	106.37
1267	NASDAQ	AGEN	Mon, Oct 24, 2016	116.19	117.36	109.51	109.71
1266	NASDAQ	AGEN	Fri, Oct 21, 2016	115.21	115.89	112.46	112.85
1265	NASDAQ	AGEN	Thu, Oct 20, 2016	113.24	116.58	112.07	115.21
1264	NASDAQ	AGEN	Wed, Oct 19, 2016	119.13	119.52	114.42	114.81
1263	NASDAQ	AGEN	Tue, Oct 18, 2016	116.58	120.11	116.58	118.93
1262	NASDAQ	AGEN	Mon, Oct 17, 2016	115.79	117.56	112.26	115.01
1261	NASDAQ	AGEN	Fri, Oct 14, 2016	125.61	127.37	116.38	116.38
1260	NASDAQ	AGEN	Thu, Oct 13, 2016	127.96	128.94	123.25	124.82
1259	NASDAQ	AGEN	Wed, Oct 12, 2016	135.03	136.01	127.96	128.75
1258	NASDAQ	AGEN	Tue, Oct 11, 2016	140.13	141.11	135.03	135.62
1257	NASDAQ	AGEN	Mon, Oct 10, 2016	140.33	143.19	139.74	141.90
1256	NASDAQ	AGEN	Fri, Oct 7, 2016	139.93	141.31	137.97	139.35
1255	NASDAQ	AGEN	Thu, Oct 6, 2016	143.07	144.45	137.97	139.93
1254	NASDAQ	AGEN	Wed, Oct 5, 2016	142.68	147.00	142.29	144.45
1253	NASDAQ	AGEN	Tue, Oct 4, 2016	141.31	145.53	141.31	142.29
1252	NASDAQ	AGEN	Mon, Oct 3, 2016	141.11	142.09	138.56	140.92
1251	NASDAQ	AGEN	Fri, Sep 30, 2016	137.78	141.31	137.38	140.92
1250	NASDAQ	AGEN	Thu, Sep 29, 2016	138.36	140.92	134.44	134.83
1249	NASDAQ	AGEN	Wed, Sep 28, 2016	140.72	143.47	137.28	139.54
1248	NASDAQ	AGEN	Tue, Sep 27, 2016	138.76	141.50	137.38	141.31
1247	NASDAQ	AGEN	Mon, Sep 26, 2016	136.21	138.85	134.24	137.97
1246	NASDAQ	AGEN	Fri, Sep 23, 2016	137.58	143.27	134.05	135.42
1245	NASDAQ	AGEN	Thu, Sep 22, 2016	138.95	141.31	136.60	137.38
1244	NASDAQ	AGEN	Wed, Sep 21, 2016	138.17	142.29	134.44	139.35
1243	NASDAQ	AGEN	Tue, Sep 20, 2016	136.79	142.09	134.44	136.60
1242	NASDAQ	AGEN	Mon, Sep 19, 2016	133.26	137.38	132.28	132.87
1241	NASDAQ	AGEN	Fri, Sep 16, 2016	127.96	135.22	127.77	132.87
1240	NASDAQ	AGEN	Thu, Sep 15, 2016	129.73	131.49	126.20	129.53
1239	NASDAQ	AGEN	Wed, Sep 14, 2016	122.66	132.28	122.66	127.96
1238	NASDAQ	AGEN	Tue, Sep 13, 2016	123.06	125.41	119.92	122.07
1237	NASDAQ	AGEN	Mon, Sep 12, 2016	119.52	126.39	116.38	126.20
1236	NASDAQ	AGEN	Fri, Sep 9, 2016	127.77	128.35	119.92	120.11
1235	NASDAQ	AGEN	Thu, Sep 8, 2016	123.45	127.96	121.30	127.57
1234	NASDAQ	AGEN	Wed, Sep 7, 2016	125.61	126.78	121.98	123.06
1233	NASDAQ	AGEN	Tue, Sep 6, 2016	120.70	124.82	120.11	124.04
1232	NASDAQ	AGEN	Fri, Sep 2, 2016	121.68	122.47	119.13	120.50
1231	NASDAQ	AGEN	Thu, Sep 1, 2016	121.68	123.06	118.54	121.49
1230	NASDAQ	AGEN	Wed, Aug 31, 2016	126.20	126.39	120.01	121.49
1229	NASDAQ	AGEN	Tue, Aug 30, 2016	126.39	129.92	125.02	126.00
1228	NASDAQ	AGEN	Mon, Aug 29, 2016	123.45	130.32	123.45	126.98
1227	NASDAQ	AGEN	Fri, Aug 26, 2016	118.35	122.47	118.15	122.07
1226	NASDAQ	AGEN	Thu, Aug 25, 2016	116.58	120.31	114.81	118.54
1225	NASDAQ	AGEN	Wed, Aug 24, 2016	119.33	123.45	114.42	114.81
1224	NASDAQ	AGEN	Tue, Aug 23, 2016	120.11	120.90	118.35	118.74
1223	NASDAQ	AGEN	Mon, Aug 22, 2016	118.74	121.49	117.95	119.33
1222	NASDAQ	AGEN	Fri, Aug 19, 2016	116.97	119.52	116.78	117.95
1221	NASDAQ	AGEN	Thu, Aug 18, 2016	118.74	119.72	117.07	117.17
1220	NASDAQ	AGEN	Wed, Aug 17, 2016	118.15	118.93	114.62	118.54
1219	NASDAQ	AGEN	Tue, Aug 16, 2016	118.35	120.31	116.58	116.78
1218	NASDAQ	AGEN	Mon, Aug 15, 2016	122.66	124.82	120.11	120.50
1217	NASDAQ	AGEN	Fri, Aug 12, 2016	115.01	122.47	115.01	122.07
1216	NASDAQ	AGEN	Thu, Aug 11, 2016	115.60	118.34	112.46	116.58
1215	NASDAQ	AGEN	Wed, Aug 10, 2016	119.92	120.31	114.42	115.60
1214	NASDAQ	AGEN	Tue, Aug 9, 2016	120.90	121.68	118.95	119.92
1213	NASDAQ	AGEN	Mon, Aug 8, 2016	122.07	125.02	119.92	120.50
1212	NASDAQ	AGEN	Fri, Aug 5, 2016	111.28	122.66	111.08	120.90
1211	NASDAQ	AGEN	Thu, Aug 4, 2016	113.44	114.42	110.69	110.89
1210	NASDAQ	AGEN	Wed, Aug 3, 2016	107.94	114.81	107.55	112.85
1209	NASDAQ	AGEN	Tue, Aug 2, 2016	111.28	111.53	105.98	108.92
1208	NASDAQ	AGEN	Mon, Aug 1, 2016	109.12	115.79	108.53	110.89
1207	NASDAQ	AGEN	Fri, Jul 29, 2016	106.37	111.87	105.20	108.92
1206	NASDAQ	AGEN	Thu, Jul 28, 2016	96.76	106.37	96.56	105.59
1205	NASDAQ	AGEN	Wed, Jul 27, 2016	95.58	98.13	94.89	96.76
1204	NASDAQ	AGEN	Tue, Jul 26, 2016	92.64	95.97	91.65	94.99
1203	NASDAQ	AGEN	Mon, Jul 25, 2016	93.81	95.19	92.24	93.03
1202	NASDAQ	AGEN	Fri, Jul 22, 2016	91.46	94.79	90.48	93.81
1201	NASDAQ	AGEN	Thu, Jul 21, 2016	92.64	94.79	91.07	91.26
1200	NASDAQ	AGEN	Wed, Jul 20, 2016	88.51	92.83	88.32	92.24
1199	NASDAQ	AGEN	Tue, Jul 19, 2016	90.28	94.01	87.14	88.91
1198	NASDAQ	AGEN	Mon, Jul 18, 2016	93.81	95.58	92.52	94.21
1197	NASDAQ	AGEN	Fri, Jul 15, 2016	92.05	94.21	90.28	93.42
1196	NASDAQ	AGEN	Thu, Jul 14, 2016	94.79	95.58	92.05	92.24
1195	NASDAQ	AGEN	Wed, Jul 13, 2016	96.76	96.97	92.83	94.01
1194	NASDAQ	AGEN	Tue, Jul 12, 2016	93.42	96.56	91.26	94.99
1193	NASDAQ	AGEN	Mon, Jul 11, 2016	94.60	97.93	92.24	92.44
1192	NASDAQ	AGEN	Fri, Jul 8, 2016	91.85	95.58	89.50	94.01
1191	NASDAQ	AGEN	Thu, Jul 7, 2016	87.53	92.64	87.53	92.05
1190	NASDAQ	AGEN	Wed, Jul 6, 2016	83.80	88.32	83.41	87.53
1189	NASDAQ	AGEN	Tue, Jul 5, 2016	82.04	84.98	82.04	84.39
1188	NASDAQ	AGEN	Fri, Jul 1, 2016	79.29	83.80	79.29	82.63
1187	NASDAQ	AGEN	Thu, Jun 30, 2016	77.52	79.88	75.36	79.49
1186	NASDAQ	AGEN	Wed, Jun 29, 2016	77.52	78.60	76.54	77.92
1185	NASDAQ	AGEN	Tue, Jun 28, 2016	72.62	77.23	72.62	76.15
1184	NASDAQ	AGEN	Mon, Jun 27, 2016	75.76	77.91	70.85	71.24
1183	NASDAQ	AGEN	Fri, Jun 24, 2016	75.56	80.15	74.97	76.74
1182	NASDAQ	AGEN	Thu, Jun 23, 2016	79.29	82.82	78.50	82.43
1181	NASDAQ	AGEN	Wed, Jun 22, 2016	80.66	84.20	78.06	79.49
1180	NASDAQ	AGEN	Tue, Jun 21, 2016	83.21	83.61	79.68	80.86
1179	NASDAQ	AGEN	Mon, Jun 20, 2016	80.47	84.78	80.07	82.82
1178	NASDAQ	AGEN	Fri, Jun 17, 2016	79.68	81.45	78.11	79.09
1177	NASDAQ	AGEN	Thu, Jun 16, 2016	76.15	79.49	75.07	79.29
1176	NASDAQ	AGEN	Wed, Jun 15, 2016	77.52	79.62	76.15	76.74
1175	NASDAQ	AGEN	Tue, Jun 14, 2016	78.31	79.49	75.56	76.74
1174	NASDAQ	AGEN	Mon, Jun 13, 2016	77.92	80.66	76.74	78.50
1173	NASDAQ	AGEN	Fri, Jun 10, 2016	79.68	80.47	76.84	78.50
1172	NASDAQ	AGEN	Thu, Jun 9, 2016	83.21	86.94	81.94	82.23
1171	NASDAQ	AGEN	Wed, Jun 8, 2016	85.77	85.96	83.21	83.61
1170	NASDAQ	AGEN	Tue, Jun 7, 2016	87.34	87.92	84.39	85.77
1169	NASDAQ	AGEN	Mon, Jun 6, 2016	86.75	88.51	83.80	87.34
1168	NASDAQ	AGEN	Fri, Jun 3, 2016	90.28	90.67	84.59	85.96
1167	NASDAQ	AGEN	Thu, Jun 2, 2016	82.63	93.42	82.63	88.32
1166	NASDAQ	AGEN	Wed, Jun 1, 2016	83.21	84.78	80.27	82.82
1165	NASDAQ	AGEN	Tue, May 31, 2016	80.47	84.39	79.49	82.82
1164	NASDAQ	AGEN	Fri, May 27, 2016	76.35	79.49	74.97	79.49
1163	NASDAQ	AGEN	Thu, May 26, 2016	75.76	77.33	74.58	76.54
1162	NASDAQ	AGEN	Wed, May 25, 2016	74.97	76.35	74.19	75.56
1161	NASDAQ	AGEN	Tue, May 24, 2016	73.79	75.36	73.01	74.38
1160	NASDAQ	AGEN	Mon, May 23, 2016	71.83	75.56	71.44	73.01
1159	NASDAQ	AGEN	Fri, May 20, 2016	70.07	72.03	69.08	71.64
1158	NASDAQ	AGEN	Thu, May 19, 2016	67.91	70.26	66.53	69.48
1157	NASDAQ	AGEN	Wed, May 18, 2016	68.50	71.44	67.42	68.10
1156	NASDAQ	AGEN	Tue, May 17, 2016	68.89	71.14	67.51	68.89
1155	NASDAQ	AGEN	Mon, May 16, 2016	68.50	71.44	68.10	69.67
1154	NASDAQ	AGEN	Fri, May 13, 2016	65.35	68.50	63.78	67.71
1153	NASDAQ	AGEN	Thu, May 12, 2016	65.75	66.83	63.98	65.55
1152	NASDAQ	AGEN	Wed, May 11, 2016	66.53	68.10	63.98	64.77
1151	NASDAQ	AGEN	Tue, May 10, 2016	66.93	67.32	63.78	66.14
1150	NASDAQ	AGEN	Mon, May 9, 2016	59.86	65.55	59.07	64.57
1149	NASDAQ	AGEN	Fri, May 6, 2016	60.84	62.21	58.29	59.07
1148	NASDAQ	AGEN	Thu, May 5, 2016	63.78	64.57	58.88	61.04
1147	NASDAQ	AGEN	Wed, May 4, 2016	67.71	68.54	62.02	63.78
1146	NASDAQ	AGEN	Tue, May 3, 2016	71.44	72.22	67.42	68.69
1145	NASDAQ	AGEN	Mon, May 2, 2016	68.50	72.42	66.93	72.42
1144	NASDAQ	AGEN	Fri, Apr 29, 2016	75.56	77.72	67.51	69.08
1143	NASDAQ	AGEN	Thu, Apr 28, 2016	78.70	82.23	74.78	75.36
1142	NASDAQ	AGEN	Wed, Apr 27, 2016	80.86	84.59	79.09	82.43
1141	NASDAQ	AGEN	Tue, Apr 26, 2016	84.39	85.77	78.89	81.45
1140	NASDAQ	AGEN	Mon, Apr 25, 2016	83.21	86.75	82.23	84.59
1139	NASDAQ	AGEN	Fri, Apr 22, 2016	80.27	85.18	78.90	84.00
1138	NASDAQ	AGEN	Thu, Apr 21, 2016	78.50	80.66	77.52	80.47
1137	NASDAQ	AGEN	Wed, Apr 20, 2016	83.80	84.39	77.52	78.90
1136	NASDAQ	AGEN	Tue, Apr 19, 2016	88.91	89.10	82.33	83.21
1135	NASDAQ	AGEN	Mon, Apr 18, 2016	84.20	88.71	83.02	87.92
1134	NASDAQ	AGEN	Fri, Apr 15, 2016	85.18	85.76	83.80	84.20
1133	NASDAQ	AGEN	Thu, Apr 14, 2016	86.16	86.94	84.00	85.18
1132	NASDAQ	AGEN	Wed, Apr 13, 2016	86.35	87.73	83.02	86.35
1131	NASDAQ	AGEN	Tue, Apr 12, 2016	83.61	86.31	82.82	85.18
1130	NASDAQ	AGEN	Mon, Apr 11, 2016	89.69	91.26	83.80	84.00
1129	NASDAQ	AGEN	Fri, Apr 8, 2016	90.28	92.44	86.76	89.10
1128	NASDAQ	AGEN	Thu, Apr 7, 2016	91.46	94.60	88.32	89.10
1127	NASDAQ	AGEN	Wed, Apr 6, 2016	84.59	92.44	84.00	91.85
1126	NASDAQ	AGEN	Tue, Apr 5, 2016	84.00	84.00	84.00	84.00
1125	NASDAQ	AGEN	Mon, Apr 4, 2016	84.00	86.75	83.31	84.00
1124	NASDAQ	AGEN	Fri, Apr 1, 2016	81.64	84.78	79.88	83.02
1123	NASDAQ	AGEN	Thu, Mar 31, 2016	80.27	84.20	80.27	80.27
1122	NASDAQ	AGEN	Wed, Mar 30, 2016	82.23	86.16	80.27	80.27
1121	NASDAQ	AGEN	Tue, Mar 29, 2016	75.17	80.86	73.99	75.56
1120	NASDAQ	AGEN	Mon, Mar 28, 2016	77.72	77.72	74.19	74.76
1119	NASDAQ	AGEN	Thu, Mar 24, 2016	75.17	75.17	75.17	76.74
1118	NASDAQ	AGEN	Wed, Mar 23, 2016	81.64	85.18	74.97	75.17
1117	NASDAQ	AGEN	Tue, Mar 22, 2016	79.29	84.39	78.90	81.45
1116	NASDAQ	AGEN	Mon, Mar 21, 2016	73.99	80.66	73.99	80.27
1115	NASDAQ	AGEN	Fri, Mar 18, 2016	74.58	76.74	71.05	74.38
1114	NASDAQ	AGEN	Thu, Mar 17, 2016	71.44	75.56	68.79	73.40
1113	NASDAQ	AGEN	Wed, Mar 16, 2016	72.03	75.17	69.28	71.64
1112	NASDAQ	AGEN	Tue, Mar 15, 2016	79.09	79.09	79.09	72.22
1111	NASDAQ	AGEN	Mon, Mar 14, 2016	80.86	83.41	78.70	79.09
1110	NASDAQ	AGEN	Fri, Mar 11, 2016	73.99	81.05	71.54	78.50
1109	NASDAQ	AGEN	Thu, Mar 10, 2016	74.97	78.50	71.24	75.56
1108	NASDAQ	AGEN	Wed, Mar 9, 2016	79.88	79.88	79.88	75.56
1107	NASDAQ	AGEN	Tue, Mar 8, 2016	80.66	80.66	80.66	79.88
1106	NASDAQ	AGEN	Mon, Mar 7, 2016	77.52	81.06	74.19	80.66
1105	NASDAQ	AGEN	Fri, Mar 4, 2016	66.73	66.73	66.73	75.36
1104	NASDAQ	AGEN	Thu, Mar 3, 2016	64.96	64.96	64.96	66.73
1103	NASDAQ	AGEN	Wed, Mar 2, 2016	57.31	63.00	57.31	63.00
1102	NASDAQ	AGEN	Tue, Mar 1, 2016	54.36	54.36	54.36	57.11
1101	NASDAQ	AGEN	Mon, Feb 29, 2016	55.74	56.92	53.58	56.13
1100	NASDAQ	AGEN	Fri, Feb 26, 2016	53.97	53.97	53.97	56.13
1099	NASDAQ	AGEN	Thu, Feb 25, 2016	56.13	56.92	52.99	53.97
1098	NASDAQ	AGEN	Wed, Feb 24, 2016	54.95	56.72	52.02	55.74
1097	NASDAQ	AGEN	Tue, Feb 23, 2016	58.68	60.06	55.15	55.35
1096	NASDAQ	AGEN	Mon, Feb 22, 2016	59.86	61.04	58.29	58.88
1095	NASDAQ	AGEN	Fri, Feb 19, 2016	56.92	59.66	55.93	58.88
1094	NASDAQ	AGEN	Thu, Feb 18, 2016	62.80	63.00	56.92	57.11
1093	NASDAQ	AGEN	Wed, Feb 17, 2016	59.27	62.21	59.27	61.82
1092	NASDAQ	AGEN	Tue, Feb 16, 2016	56.92	59.27	56.52	59.07
1091	NASDAQ	AGEN	Fri, Feb 12, 2016	53.58	55.74	52.21	55.54
1090	NASDAQ	AGEN	Thu, Feb 11, 2016	53.19	54.76	51.22	53.38
1089	NASDAQ	AGEN	Wed, Feb 10, 2016	56.13	58.07	54.36	54.76
1088	NASDAQ	AGEN	Tue, Feb 9, 2016	55.74	59.07	54.17	55.93
1087	NASDAQ	AGEN	Mon, Feb 8, 2016	57.90	58.58	54.56	55.93
1086	NASDAQ	AGEN	Fri, Feb 5, 2016	59.27	60.90	58.09	58.88
1085	NASDAQ	AGEN	Thu, Feb 4, 2016	57.70	62.21	57.70	59.86
1084	NASDAQ	AGEN	Wed, Feb 3, 2016	60.84	61.82	56.92	58.09
1083	NASDAQ	AGEN	Tue, Feb 2, 2016	62.21	62.21	59.66	60.64
1082	NASDAQ	AGEN	Mon, Feb 1, 2016	61.43	63.78	59.86	63.00
1081	NASDAQ	AGEN	Fri, Jan 29, 2016	59.86	63.20	59.47	61.82
1080	NASDAQ	AGEN	Thu, Jan 28, 2016	62.61	62.80	58.49	60.45
1079	NASDAQ	AGEN	Wed, Jan 27, 2016	65.75	66.34	60.45	61.63
1078	NASDAQ	AGEN	Tue, Jan 26, 2016	66.73	67.42	61.63	65.94
1077	NASDAQ	AGEN	Mon, Jan 25, 2016	67.32	71.44	65.55	66.93
1076	NASDAQ	AGEN	Fri, Jan 22, 2016	70.46	70.85	65.75	67.12
1075	NASDAQ	AGEN	Thu, Jan 21, 2016	68.89	76.15	65.75	67.71
1074	NASDAQ	AGEN	Wed, Jan 20, 2016	57.11	63.39	53.78	62.21
1073	NASDAQ	AGEN	Tue, Jan 19, 2016	63.98	64.67	56.92	59.47
1072	NASDAQ	AGEN	Fri, Jan 15, 2016	63.78	64.57	59.27	62.02
1071	NASDAQ	AGEN	Thu, Jan 14, 2016	64.37	68.10	61.43	66.14
1070	NASDAQ	AGEN	Wed, Jan 13, 2016	71.05	71.64	62.81	64.18
1069	NASDAQ	AGEN	Tue, Jan 12, 2016	69.67	73.99	67.32	70.46
1068	NASDAQ	AGEN	Mon, Jan 11, 2016	74.58	76.54	66.53	69.08
1067	NASDAQ	AGEN	Fri, Jan 8, 2016	77.33	78.90	74.19	74.19
1066	NASDAQ	AGEN	Thu, Jan 7, 2016	80.66	81.45	74.38	76.35
1065	NASDAQ	AGEN	Wed, Jan 6, 2016	85.96	87.34	82.04	83.31
1064	NASDAQ	AGEN	Tue, Jan 5, 2016	90.67	90.87	85.96	86.94
1063	NASDAQ	AGEN	Mon, Jan 4, 2016	88.32	88.91	84.78	87.53
1062	NASDAQ	AGEN	Thu, Dec 31, 2015	91.65	92.83	89.10	89.10
1061	NASDAQ	AGEN	Wed, Dec 30, 2015	90.08	93.03	90.08	92.64
1060	NASDAQ	AGEN	Tue, Dec 29, 2015	90.87	91.46	88.71	91.26
1059	NASDAQ	AGEN	Mon, Dec 28, 2015	93.81	94.21	89.30	90.28
1058	NASDAQ	AGEN	Thu, Dec 24, 2015	89.30	97.54	89.30	93.81
1057	NASDAQ	AGEN	Wed, Dec 23, 2015	88.51	90.08	86.94	88.32
1056	NASDAQ	AGEN	Tue, Dec 22, 2015	88.51	90.48	85.96	86.94
1055	NASDAQ	AGEN	Mon, Dec 21, 2015	88.51	89.69	85.57	88.32
1054	NASDAQ	AGEN	Fri, Dec 18, 2015	89.10	90.67	86.35	88.32
1053	NASDAQ	AGEN	Thu, Dec 17, 2015	88.32	90.28	86.16	89.20
1052	NASDAQ	AGEN	Wed, Dec 16, 2015	80.66	89.69	78.70	89.50
1051	NASDAQ	AGEN	Tue, Dec 15, 2015	76.74	79.49	73.60	76.93
1050	NASDAQ	AGEN	Mon, Dec 14, 2015	81.45	83.02	75.56	76.15
1049	NASDAQ	AGEN	Fri, Dec 11, 2015	84.20	85.77	81.06	81.25
1048	NASDAQ	AGEN	Thu, Dec 10, 2015	82.43	86.67	82.23	86.55
1047	NASDAQ	AGEN	Wed, Dec 9, 2015	87.14	87.14	82.63	82.72
1046	NASDAQ	AGEN	Tue, Dec 8, 2015	83.41	87.73	83.41	85.77
1045	NASDAQ	AGEN	Mon, Dec 7, 2015	91.65	92.24	85.28	85.57
1044	NASDAQ	AGEN	Fri, Dec 4, 2015	92.64	94.01	90.48	91.46
1043	NASDAQ	AGEN	Thu, Dec 3, 2015	98.52	99.11	91.85	92.05
1042	NASDAQ	AGEN	Wed, Dec 2, 2015	100.29	102.84	97.54	97.93
1041	NASDAQ	AGEN	Tue, Dec 1, 2015	101.27	101.86	98.13	100.49
1040	NASDAQ	AGEN	Mon, Nov 30, 2015	101.47	102.84	98.13	100.29
1039	NASDAQ	AGEN	Fri, Nov 27, 2015	101.47	104.90	99.11	100.68
1038	NASDAQ	AGEN	Wed, Nov 25, 2015	94.40	103.04	93.62	100.68
1037	NASDAQ	AGEN	Tue, Nov 24, 2015	86.75	94.40	86.35	94.21
1036	NASDAQ	AGEN	Mon, Nov 23, 2015	86.75	88.12	85.37	86.94
1035	NASDAQ	AGEN	Fri, Nov 20, 2015	92.05	93.81	87.34	88.51
1034	NASDAQ	AGEN	Thu, Nov 19, 2015	91.26	93.27	87.73	91.46
1033	NASDAQ	AGEN	Wed, Nov 18, 2015	84.00	93.22	82.82	93.13
1032	NASDAQ	AGEN	Tue, Nov 17, 2015	86.94	87.34	83.12	84.00
1031	NASDAQ	AGEN	Mon, Nov 16, 2015	91.07	91.85	85.18	86.35
1030	NASDAQ	AGEN	Fri, Nov 13, 2015	88.12	92.24	87.73	90.87
1029	NASDAQ	AGEN	Thu, Nov 12, 2015	89.50	91.85	88.51	88.71
1028	NASDAQ	AGEN	Wed, Nov 11, 2015	91.26	93.42	90.48	90.48
1027	NASDAQ	AGEN	Tue, Nov 10, 2015	91.26	93.22	88.91	91.26
1026	NASDAQ	AGEN	Mon, Nov 9, 2015	91.07	92.54	89.50	91.85
1025	NASDAQ	AGEN	Fri, Nov 6, 2015	90.48	92.44	86.55	91.46
1024	NASDAQ	AGEN	Thu, Nov 5, 2015	93.03	93.03	89.40	90.08
1023	NASDAQ	AGEN	Wed, Nov 4, 2015	93.22	94.60	90.67	92.64
1022	NASDAQ	AGEN	Tue, Nov 3, 2015	93.22	95.97	91.30	93.62
1021	NASDAQ	AGEN	Mon, Nov 2, 2015	89.50	94.01	89.30	93.42
1020	NASDAQ	AGEN	Fri, Oct 30, 2015	90.48	90.48	87.34	89.50
1019	NASDAQ	AGEN	Thu, Oct 29, 2015	93.22	94.31	90.57	90.87
1018	NASDAQ	AGEN	Wed, Oct 28, 2015	93.42	94.79	88.91	92.64
1017	NASDAQ	AGEN	Tue, Oct 27, 2015	104.02	104.02	91.26	93.22
1016	NASDAQ	AGEN	Mon, Oct 26, 2015	97.74	101.07	94.40	97.93
1015	NASDAQ	AGEN	Fri, Oct 23, 2015	101.07	105.20	96.76	98.72
1014	NASDAQ	AGEN	Thu, Oct 22, 2015	93.22	98.92	89.89	98.72
1013	NASDAQ	AGEN	Wed, Oct 21, 2015	91.65	93.62	86.94	92.64
1012	NASDAQ	AGEN	Tue, Oct 20, 2015	96.56	97.54	90.48	90.48
1011	NASDAQ	AGEN	Mon, Oct 19, 2015	98.52	100.09	92.64	97.35
1010	NASDAQ	AGEN	Fri, Oct 16, 2015	99.31	102.64	97.15	98.52
1009	NASDAQ	AGEN	Thu, Oct 15, 2015	91.46	99.50	90.48	99.11
1008	NASDAQ	AGEN	Wed, Oct 14, 2015	88.12	93.81	88.12	91.07
1007	NASDAQ	AGEN	Tue, Oct 13, 2015	92.24	96.17	89.30	89.30
1006	NASDAQ	AGEN	Mon, Oct 12, 2015	94.60	95.58	91.07	93.03
1005	NASDAQ	AGEN	Fri, Oct 9, 2015	92.44	97.15	92.24	94.40
1004	NASDAQ	AGEN	Thu, Oct 8, 2015	94.60	95.93	89.50	93.81
1003	NASDAQ	AGEN	Wed, Oct 7, 2015	96.56	98.52	91.26	94.99
1002	NASDAQ	AGEN	Tue, Oct 6, 2015	96.17	97.15	86.94	94.40
1001	NASDAQ	AGEN	Mon, Oct 5, 2015	96.56	99.70	93.42	95.19
1000	NASDAQ	AGEN	Fri, Oct 2, 2015	87.34	94.79	86.35	94.60
999	NASDAQ	AGEN	Thu, Oct 1, 2015	90.08	91.07	85.37	89.10
998	NASDAQ	AGEN	Wed, Sep 30, 2015	91.26	93.62	85.28	90.28
997	NASDAQ	AGEN	Tue, Sep 29, 2015	89.69	92.24	84.98	86.94
996	NASDAQ	AGEN	Mon, Sep 28, 2015	97.93	98.92	87.14	89.89
995	NASDAQ	AGEN	Fri, Sep 25, 2015	116.19	116.19	97.35	98.92
994	NASDAQ	AGEN	Thu, Sep 24, 2015	116.97	117.95	111.28	113.83
993	NASDAQ	AGEN	Wed, Sep 23, 2015	117.36	120.70	113.24	117.56
992	NASDAQ	AGEN	Tue, Sep 22, 2015	118.15	121.29	115.99	117.76
991	NASDAQ	AGEN	Mon, Sep 21, 2015	129.73	129.73	118.93	121.29
990	NASDAQ	AGEN	Fri, Sep 18, 2015	135.62	138.95	126.98	128.35
989	NASDAQ	AGEN	Thu, Sep 17, 2015	127.37	138.56	127.37	138.17
988	NASDAQ	AGEN	Wed, Sep 16, 2015	129.53	131.49	124.82	127.57
987	NASDAQ	AGEN	Tue, Sep 15, 2015	129.14	130.51	126.78	129.73
986	NASDAQ	AGEN	Mon, Sep 14, 2015	128.35	130.32	126.00	129.34
985	NASDAQ	AGEN	Fri, Sep 11, 2015	131.49	133.46	123.64	128.35
984	NASDAQ	AGEN	Thu, Sep 10, 2015	129.53	136.21	129.53	132.48
983	NASDAQ	AGEN	Wed, Sep 9, 2015	143.86	143.86	129.14	129.73
982	NASDAQ	AGEN	Tue, Sep 8, 2015	137.78	140.92	134.83	140.13
981	NASDAQ	AGEN	Fri, Sep 4, 2015	132.48	136.60	131.49	135.03
980	NASDAQ	AGEN	Thu, Sep 3, 2015	143.47	143.68	130.51	133.85
979	NASDAQ	AGEN	Wed, Sep 2, 2015	137.38	140.72	134.56	140.72
978	NASDAQ	AGEN	Tue, Sep 1, 2015	135.42	139.15	133.46	135.22
977	NASDAQ	AGEN	Mon, Aug 31, 2015	143.66	146.21	137.97	139.54
976	NASDAQ	AGEN	Fri, Aug 28, 2015	137.19	142.88	134.83	142.49
975	NASDAQ	AGEN	Thu, Aug 27, 2015	136.60	138.36	130.98	135.62
974	NASDAQ	AGEN	Wed, Aug 26, 2015	135.03	135.62	124.23	135.62
973	NASDAQ	AGEN	Tue, Aug 25, 2015	135.03	135.03	128.94	130.51
972	NASDAQ	AGEN	Mon, Aug 24, 2015	124.43	135.62	112.26	128.94
971	NASDAQ	AGEN	Fri, Aug 21, 2015	135.81	142.29	132.48	138.17
970	NASDAQ	AGEN	Thu, Aug 20, 2015	146.21	146.71	139.05	139.35
969	NASDAQ	AGEN	Wed, Aug 19, 2015	145.63	151.32	144.25	147.39
968	NASDAQ	AGEN	Tue, Aug 18, 2015	152.69	154.06	145.53	146.02
967	NASDAQ	AGEN	Mon, Aug 17, 2015	141.70	152.10	138.17	152.10
966	NASDAQ	AGEN	Fri, Aug 14, 2015	141.70	146.21	137.19	142.68
965	NASDAQ	AGEN	Thu, Aug 13, 2015	147.98	150.14	142.49	142.88
964	NASDAQ	AGEN	Wed, Aug 12, 2015	145.04	149.16	137.78	147.59
963	NASDAQ	AGEN	Tue, Aug 11, 2015	152.10	156.03	146.21	147.39
962	NASDAQ	AGEN	Mon, Aug 10, 2015	153.28	156.42	151.91	154.26
961	NASDAQ	AGEN	Fri, Aug 7, 2015	154.26	154.26	144.25	151.71
960	NASDAQ	AGEN	Thu, Aug 6, 2015	162.31	163.68	150.73	155.05
959	NASDAQ	AGEN	Wed, Aug 5, 2015	160.74	164.07	159.25	161.52
958	NASDAQ	AGEN	Tue, Aug 4, 2015	160.93	162.50	157.99	158.97
957	NASDAQ	AGEN	Mon, Aug 3, 2015	166.82	168.00	158.58	162.11
956	NASDAQ	AGEN	Fri, Jul 31, 2015	164.86	170.55	162.31	167.61
955	NASDAQ	AGEN	Thu, Jul 30, 2015	161.13	166.43	157.79	164.66
954	NASDAQ	AGEN	Wed, Jul 29, 2015	162.70	164.86	158.97	161.72
953	NASDAQ	AGEN	Tue, Jul 28, 2015	165.45	166.82	159.17	163.49
952	NASDAQ	AGEN	Mon, Jul 27, 2015	166.82	166.82	157.60	164.66
951	NASDAQ	AGEN	Fri, Jul 24, 2015	178.40	181.15	167.02	168.00
950	NASDAQ	AGEN	Thu, Jul 23, 2015	175.65	182.92	167.80	175.65
949	NASDAQ	AGEN	Wed, Jul 22, 2015	177.42	183.50	176.24	181.35
948	NASDAQ	AGEN	Tue, Jul 21, 2015	184.68	186.25	176.63	179.97
947	NASDAQ	AGEN	Mon, Jul 20, 2015	188.41	189.20	183.31	185.27
946	NASDAQ	AGEN	Fri, Jul 17, 2015	183.70	184.88	177.81	184.09
945	NASDAQ	AGEN	Thu, Jul 16, 2015	180.95	184.68	178.99	183.31
944	NASDAQ	AGEN	Wed, Jul 15, 2015	182.52	186.84	178.11	178.99
943	NASDAQ	AGEN	Tue, Jul 14, 2015	180.95	186.06	180.17	182.92
942	NASDAQ	AGEN	Mon, Jul 13, 2015	182.92	183.90	179.58	180.95
941	NASDAQ	AGEN	Fri, Jul 10, 2015	175.65	181.84	174.48	179.97
940	NASDAQ	AGEN	Thu, Jul 9, 2015	172.71	176.83	171.73	173.89
939	NASDAQ	AGEN	Wed, Jul 8, 2015	181.35	183.31	165.68	168.98
938	NASDAQ	AGEN	Tue, Jul 7, 2015	179.58	183.11	172.91	182.33
937	NASDAQ	AGEN	Mon, Jul 6, 2015	167.80	179.97	165.06	179.97
936	NASDAQ	AGEN	Thu, Jul 2, 2015	173.49	174.67	166.23	168.98
935	NASDAQ	AGEN	Wed, Jul 1, 2015	170.75	179.38	165.25	172.32
934	NASDAQ	AGEN	Tue, Jun 30, 2015	161.13	172.91	160.15	169.37
933	NASDAQ	AGEN	Mon, Jun 29, 2015	155.83	163.29	155.83	158.19
932	NASDAQ	AGEN	Fri, Jun 26, 2015	165.45	166.62	154.46	158.78
931	NASDAQ	AGEN	Thu, Jun 25, 2015	167.61	167.61	162.15	165.45
930	NASDAQ	AGEN	Wed, Jun 24, 2015	168.39	169.18	163.68	166.43
929	NASDAQ	AGEN	Tue, Jun 23, 2015	162.70	169.77	156.62	168.78
928	NASDAQ	AGEN	Mon, Jun 22, 2015	169.77	170.16	156.42	163.29
927	NASDAQ	AGEN	Fri, Jun 19, 2015	168.98	173.30	149.55	169.37
926	NASDAQ	AGEN	Thu, Jun 18, 2015	192.73	193.32	157.01	169.77
925	NASDAQ	AGEN	Wed, Jun 17, 2015	190.37	194.69	187.04	191.94
924	NASDAQ	AGEN	Tue, Jun 16, 2015	190.18	199.40	189.39	189.98
923	NASDAQ	AGEN	Mon, Jun 15, 2015	185.66	190.96	179.58	189.78
922	NASDAQ	AGEN	Fri, Jun 12, 2015	184.29	190.37	181.54	186.06
921	NASDAQ	AGEN	Thu, Jun 11, 2015	184.09	186.64	178.99	184.09
920	NASDAQ	AGEN	Wed, Jun 10, 2015	173.10	177.62	171.63	175.06
919	NASDAQ	AGEN	Tue, Jun 9, 2015	177.42	178.01	168.20	173.49
918	NASDAQ	AGEN	Mon, Jun 8, 2015	180.76	186.45	174.48	176.44
917	NASDAQ	AGEN	Fri, Jun 5, 2015	161.33	178.60	158.58	174.87
916	NASDAQ	AGEN	Thu, Jun 4, 2015	160.93	163.88	157.60	160.93
915	NASDAQ	AGEN	Wed, Jun 3, 2015	159.95	162.50	157.21	162.31
914	NASDAQ	AGEN	Tue, Jun 2, 2015	157.01	160.54	151.51	156.03
913	NASDAQ	AGEN	Mon, Jun 1, 2015	162.31	165.06	153.48	158.19
912	NASDAQ	AGEN	Fri, May 29, 2015	149.35	161.92	148.18	160.54
911	NASDAQ	AGEN	Thu, May 28, 2015	155.05	158.78	147.78	149.55
910	NASDAQ	AGEN	Wed, May 27, 2015	143.27	154.26	140.72	153.48
909	NASDAQ	AGEN	Tue, May 26, 2015	137.38	143.47	136.85	142.29
908	NASDAQ	AGEN	Fri, May 22, 2015	130.51	139.35	129.92	137.58
907	NASDAQ	AGEN	Thu, May 21, 2015	124.82	132.67	123.84	130.12
906	NASDAQ	AGEN	Wed, May 20, 2015	131.10	132.08	127.77	129.53
905	NASDAQ	AGEN	Tue, May 19, 2015	133.65	135.03	130.12	131.30
904	NASDAQ	AGEN	Mon, May 18, 2015	134.24	135.42	131.10	133.46
903	NASDAQ	AGEN	Fri, May 15, 2015	137.38	137.38	129.92	135.42
902	NASDAQ	AGEN	Thu, May 14, 2015	137.19	139.93	132.87	137.97
901	NASDAQ	AGEN	Wed, May 13, 2015	139.35	142.09	133.46	136.21
900	NASDAQ	AGEN	Tue, May 12, 2015	133.46	140.52	129.73	139.35
899	NASDAQ	AGEN	Mon, May 11, 2015	135.03	136.40	132.08	132.08
898	NASDAQ	AGEN	Fri, May 8, 2015	132.08	138.36	131.69	134.24
897	NASDAQ	AGEN	Thu, May 7, 2015	130.12	132.28	128.16	130.32
896	NASDAQ	AGEN	Wed, May 6, 2015	123.64	132.08	122.86	130.12
895	NASDAQ	AGEN	Tue, May 5, 2015	132.48	132.48	124.63	125.02
894	NASDAQ	AGEN	Mon, May 4, 2015	133.85	140.33	131.10	132.48
893	NASDAQ	AGEN	Fri, May 1, 2015	132.08	134.73	128.75	134.44
892	NASDAQ	AGEN	Thu, Apr 30, 2015	137.19	140.33	127.96	129.73
891	NASDAQ	AGEN	Wed, Apr 29, 2015	136.01	142.09	131.89	138.36
890	NASDAQ	AGEN	Tue, Apr 28, 2015	156.42	157.01	134.44	136.01
889	NASDAQ	AGEN	Mon, Apr 27, 2015	144.25	156.62	137.78	142.09
888	NASDAQ	AGEN	Fri, Apr 24, 2015	127.57	146.21	126.59	139.74
887	NASDAQ	AGEN	Thu, Apr 23, 2015	118.74	125.61	109.91	125.02
886	NASDAQ	AGEN	Wed, Apr 22, 2015	115.79	120.41	114.22	119.33
885	NASDAQ	AGEN	Tue, Apr 21, 2015	113.64	116.78	112.07	115.21
884	NASDAQ	AGEN	Mon, Apr 20, 2015	109.71	115.79	107.55	112.65
883	NASDAQ	AGEN	Fri, Apr 17, 2015	109.51	110.49	106.96	109.32
882	NASDAQ	AGEN	Thu, Apr 16, 2015	109.32	110.89	108.34	110.30
881	NASDAQ	AGEN	Wed, Apr 15, 2015	108.73	111.28	106.18	109.12
880	NASDAQ	AGEN	Tue, Apr 14, 2015	108.34	111.48	106.77	108.73
879	NASDAQ	AGEN	Mon, Apr 13, 2015	105.98	110.89	105.98	108.73
878	NASDAQ	AGEN	Fri, Apr 10, 2015	103.43	106.96	102.06	106.37
877	NASDAQ	AGEN	Thu, Apr 9, 2015	107.16	108.53	101.66	104.02
876	NASDAQ	AGEN	Wed, Apr 8, 2015	103.82	106.96	102.06	106.57
875	NASDAQ	AGEN	Tue, Apr 7, 2015	103.23	105.00	101.47	102.84
874	NASDAQ	AGEN	Mon, Apr 6, 2015	103.43	105.00	102.45	103.43
873	NASDAQ	AGEN	Thu, Apr 2, 2015	104.02	105.00	100.88	103.63
872	NASDAQ	AGEN	Wed, Apr 1, 2015	100.68	103.82	96.17	103.63
871	NASDAQ	AGEN	Tue, Mar 31, 2015	100.29	102.25	98.13	100.68
870	NASDAQ	AGEN	Mon, Mar 30, 2015	96.17	102.06	94.60	101.27
869	NASDAQ	AGEN	Fri, Mar 27, 2015	92.44	96.17	92.24	95.97
868	NASDAQ	AGEN	Thu, Mar 26, 2015	96.56	96.56	89.89	91.85
867	NASDAQ	AGEN	Wed, Mar 25, 2015	103.43	104.80	96.17	96.17
866	NASDAQ	AGEN	Tue, Mar 24, 2015	100.49	103.63	99.50	103.04
865	NASDAQ	AGEN	Mon, Mar 23, 2015	105.00	105.59	101.07	101.27
864	NASDAQ	AGEN	Fri, Mar 20, 2015	109.91	113.24	103.23	105.98
863	NASDAQ	AGEN	Thu, Mar 19, 2015	103.43	109.71	101.66	108.92
862	NASDAQ	AGEN	Wed, Mar 18, 2015	106.18	107.75	101.11	103.82
861	NASDAQ	AGEN	Tue, Mar 17, 2015	106.77	107.75	105.00	106.18
860	NASDAQ	AGEN	Mon, Mar 16, 2015	106.77	108.53	104.41	105.20
859	NASDAQ	AGEN	Fri, Mar 13, 2015	109.12	110.89	103.04	106.37
858	NASDAQ	AGEN	Thu, Mar 12, 2015	106.96	110.89	105.98	108.92
857	NASDAQ	AGEN	Wed, Mar 11, 2015	103.63	106.96	100.49	105.98
856	NASDAQ	AGEN	Tue, Mar 10, 2015	99.11	103.63	97.74	102.45
855	NASDAQ	AGEN	Mon, Mar 9, 2015	101.47	101.47	97.34	100.09
854	NASDAQ	AGEN	Fri, Mar 6, 2015	103.63	103.63	99.90	100.29
853	NASDAQ	AGEN	Thu, Mar 5, 2015	99.90	105.59	99.50	103.63
852	NASDAQ	AGEN	Wed, Mar 4, 2015	94.99	100.68	94.21	99.90
851	NASDAQ	AGEN	Tue, Mar 3, 2015	95.19	96.76	93.49	95.19
850	NASDAQ	AGEN	Mon, Mar 2, 2015	95.58	97.54	94.40	95.78
849	NASDAQ	AGEN	Fri, Feb 27, 2015	99.70	101.07	95.78	96.17
848	NASDAQ	AGEN	Thu, Feb 26, 2015	102.45	102.45	96.17	98.92
847	NASDAQ	AGEN	Wed, Feb 25, 2015	105.98	109.91	104.41	107.94
846	NASDAQ	AGEN	Tue, Feb 24, 2015	109.91	110.69	104.21	105.98
845	NASDAQ	AGEN	Mon, Feb 23, 2015	103.43	109.91	102.05	109.32
844	NASDAQ	AGEN	Fri, Feb 20, 2015	101.27	103.63	100.88	102.06
843	NASDAQ	AGEN	Thu, Feb 19, 2015	100.49	105.00	100.49	101.07
842	NASDAQ	AGEN	Wed, Feb 18, 2015	101.86	103.04	99.90	100.68
841	NASDAQ	AGEN	Tue, Feb 17, 2015	98.13	103.04	97.54	101.27
840	NASDAQ	AGEN	Fri, Feb 13, 2015	99.50	100.29	96.56	98.72
839	NASDAQ	AGEN	Thu, Feb 12, 2015	97.74	99.50	95.87	98.92
838	NASDAQ	AGEN	Wed, Feb 11, 2015	100.29	101.27	95.58	96.76
837	NASDAQ	AGEN	Tue, Feb 10, 2015	95.97	101.66	95.19	100.68
836	NASDAQ	AGEN	Mon, Feb 9, 2015	91.65	98.13	91.26	95.19
835	NASDAQ	AGEN	Fri, Feb 6, 2015	93.81	96.95	91.26	91.85
834	NASDAQ	AGEN	Thu, Feb 5, 2015	90.28	94.01	90.13	93.62
833	NASDAQ	AGEN	Wed, Feb 4, 2015	89.69	92.44	88.32	90.08
832	NASDAQ	AGEN	Tue, Feb 3, 2015	94.79	96.56	89.50	90.87
831	NASDAQ	AGEN	Mon, Feb 2, 2015	98.92	100.09	93.81	94.79
830	NASDAQ	AGEN	Fri, Jan 30, 2015	101.86	104.41	98.52	98.72
829	NASDAQ	AGEN	Thu, Jan 29, 2015	99.90	105.00	99.11	102.45
828	NASDAQ	AGEN	Wed, Jan 28, 2015	103.04	105.02	98.52	99.31
827	NASDAQ	AGEN	Tue, Jan 27, 2015	102.06	105.78	100.68	103.23
826	NASDAQ	AGEN	Mon, Jan 26, 2015	96.36	104.02	96.36	103.04
825	NASDAQ	AGEN	Fri, Jan 23, 2015	100.09	101.07	96.36	97.35
824	NASDAQ	AGEN	Thu, Jan 22, 2015	105.78	106.90	97.15	103.04
823	NASDAQ	AGEN	Wed, Jan 21, 2015	111.08	112.85	104.41	105.39
822	NASDAQ	AGEN	Tue, Jan 20, 2015	110.30	115.60	104.02	111.87
821	NASDAQ	AGEN	Fri, Jan 16, 2015	104.02	111.67	104.02	110.30
820	NASDAQ	AGEN	Thu, Jan 15, 2015	109.32	111.62	104.02	104.41
819	NASDAQ	AGEN	Wed, Jan 14, 2015	106.18	114.03	104.02	109.71
818	NASDAQ	AGEN	Tue, Jan 13, 2015	117.95	119.52	107.94	111.87
817	NASDAQ	AGEN	Mon, Jan 12, 2015	119.72	127.37	115.79	121.09
816	NASDAQ	AGEN	Fri, Jan 9, 2015	100.49	113.83	95.78	103.82
815	NASDAQ	AGEN	Thu, Jan 8, 2015	79.09	81.45	78.70	80.66
814	NASDAQ	AGEN	Wed, Jan 7, 2015	77.52	79.49	76.74	78.70
813	NASDAQ	AGEN	Tue, Jan 6, 2015	82.43	85.18	74.58	76.74
812	NASDAQ	AGEN	Mon, Jan 5, 2015	78.31	83.41	77.52	81.84
811	NASDAQ	AGEN	Fri, Jan 2, 2015	77.92	78.90	76.15	78.11
810	NASDAQ	AGEN	Wed, Dec 31, 2014	79.49	80.27	77.13	77.92
809	NASDAQ	AGEN	Tue, Dec 30, 2014	77.92	80.47	77.72	78.70
808	NASDAQ	AGEN	Mon, Dec 29, 2014	81.45	84.00	77.82	78.50
807	NASDAQ	AGEN	Fri, Dec 26, 2014	76.54	81.45	75.56	81.06
806	NASDAQ	AGEN	Wed, Dec 24, 2014	76.35	77.33	74.78	75.56
805	NASDAQ	AGEN	Tue, Dec 23, 2014	78.11	78.50	74.19	75.56
804	NASDAQ	AGEN	Mon, Dec 22, 2014	79.09	80.07	75.76	77.52
803	NASDAQ	AGEN	Fri, Dec 19, 2014	78.50	83.61	76.93	78.31
802	NASDAQ	AGEN	Thu, Dec 18, 2014	73.60	77.72	70.46	77.03
801	NASDAQ	AGEN	Wed, Dec 17, 2014	63.98	66.14	63.39	65.75
800	NASDAQ	AGEN	Tue, Dec 16, 2014	63.59	65.35	63.20	63.98
799	NASDAQ	AGEN	Mon, Dec 15, 2014	64.18	66.73	63.69	64.18
798	NASDAQ	AGEN	Fri, Dec 12, 2014	60.45	63.69	59.86	63.20
797	NASDAQ	AGEN	Thu, Dec 11, 2014	59.66	61.82	58.88	61.82
796	NASDAQ	AGEN	Wed, Dec 10, 2014	64.18	64.18	59.27	59.47
795	NASDAQ	AGEN	Tue, Dec 9, 2014	63.59	64.67	62.21	64.18
794	NASDAQ	AGEN	Mon, Dec 8, 2014	61.23	68.50	61.04	63.98
793	NASDAQ	AGEN	Fri, Dec 5, 2014	58.68	61.43	58.68	61.04
792	NASDAQ	AGEN	Thu, Dec 4, 2014	59.47	60.06	58.49	58.68
791	NASDAQ	AGEN	Wed, Dec 3, 2014	58.49	60.25	58.29	59.47
790	NASDAQ	AGEN	Tue, Dec 2, 2014	58.49	59.07	58.29	58.88
789	NASDAQ	AGEN	Mon, Dec 1, 2014	58.29	59.27	57.90	58.09
788	NASDAQ	AGEN	Fri, Nov 28, 2014	58.88	59.66	58.09	58.09
787	NASDAQ	AGEN	Wed, Nov 26, 2014	57.90	59.07	57.90	58.88
786	NASDAQ	AGEN	Tue, Nov 25, 2014	57.70	58.90	57.11	58.09
785	NASDAQ	AGEN	Mon, Nov 24, 2014	57.50	58.19	56.92	57.90
784	NASDAQ	AGEN	Fri, Nov 21, 2014	59.27	59.27	57.31	57.50
783	NASDAQ	AGEN	Thu, Nov 20, 2014	57.11	58.49	56.52	58.29
782	NASDAQ	AGEN	Wed, Nov 19, 2014	58.09	58.29	56.52	57.50
781	NASDAQ	AGEN	Tue, Nov 18, 2014	58.88	58.88	57.70	58.09
780	NASDAQ	AGEN	Mon, Nov 17, 2014	58.49	58.88	57.50	58.29
779	NASDAQ	AGEN	Fri, Nov 14, 2014	58.68	58.88	57.50	58.49
778	NASDAQ	AGEN	Thu, Nov 13, 2014	58.68	60.06	58.68	59.27
777	NASDAQ	AGEN	Wed, Nov 12, 2014	59.86	60.84	58.68	59.07
776	NASDAQ	AGEN	Tue, Nov 11, 2014	59.27	61.92	57.70	60.25
775	NASDAQ	AGEN	Mon, Nov 10, 2014	59.86	59.86	58.09	59.66
774	NASDAQ	AGEN	Fri, Nov 7, 2014	60.25	60.25	57.70	59.27
773	NASDAQ	AGEN	Thu, Nov 6, 2014	59.07	59.86	58.49	59.86
772	NASDAQ	AGEN	Wed, Nov 5, 2014	58.88	60.06	58.09	58.88
771	NASDAQ	AGEN	Tue, Nov 4, 2014	58.88	59.66	56.92	58.88
770	NASDAQ	AGEN	Mon, Nov 3, 2014	58.88	59.86	57.90	58.88
769	NASDAQ	AGEN	Fri, Oct 31, 2014	62.41	62.41	56.72	58.49
768	NASDAQ	AGEN	Thu, Oct 30, 2014	59.07	62.21	58.88	60.64
767	NASDAQ	AGEN	Wed, Oct 29, 2014	62.02	63.39	58.88	59.27
766	NASDAQ	AGEN	Tue, Oct 28, 2014	60.06	63.76	59.27	62.41
765	NASDAQ	AGEN	Mon, Oct 27, 2014	58.88	59.86	58.09	59.66
764	NASDAQ	AGEN	Fri, Oct 24, 2014	60.64	60.84	58.49	58.88
763	NASDAQ	AGEN	Thu, Oct 23, 2014	59.27	60.84	58.68	60.45
762	NASDAQ	AGEN	Wed, Oct 22, 2014	59.27	60.06	57.90	58.88
761	NASDAQ	AGEN	Tue, Oct 21, 2014	58.49	59.47	56.72	58.88
760	NASDAQ	AGEN	Mon, Oct 20, 2014	57.11	59.67	57.11	58.49
759	NASDAQ	AGEN	Fri, Oct 17, 2014	60.45	60.64	56.52	56.92
758	NASDAQ	AGEN	Thu, Oct 16, 2014	56.92	60.64	56.92	59.66
757	NASDAQ	AGEN	Wed, Oct 15, 2014	52.60	57.90	52.21	57.90
756	NASDAQ	AGEN	Tue, Oct 14, 2014	54.17	54.95	52.01	53.38
755	NASDAQ	AGEN	Mon, Oct 13, 2014	50.64	55.25	50.24	52.99
754	NASDAQ	AGEN	Fri, Oct 10, 2014	51.81	53.78	51.03	51.22
753	NASDAQ	AGEN	Thu, Oct 9, 2014	55.15	55.35	52.40	52.40
752	NASDAQ	AGEN	Wed, Oct 8, 2014	54.95	55.54	53.07	55.15
751	NASDAQ	AGEN	Tue, Oct 7, 2014	54.95	56.72	54.56	54.76
750	NASDAQ	AGEN	Mon, Oct 6, 2014	57.70	58.09	55.93	55.93
749	NASDAQ	AGEN	Fri, Oct 3, 2014	59.66	59.66	57.50	57.70
748	NASDAQ	AGEN	Thu, Oct 2, 2014	58.68	60.84	57.41	58.49
747	NASDAQ	AGEN	Wed, Oct 1, 2014	61.23	62.21	58.09	58.29
746	NASDAQ	AGEN	Tue, Sep 30, 2014	61.43	63.20	60.84	61.04
745	NASDAQ	AGEN	Mon, Sep 29, 2014	57.11	62.02	57.11	61.43
744	NASDAQ	AGEN	Fri, Sep 26, 2014	56.92	57.90	56.72	57.90
743	NASDAQ	AGEN	Thu, Sep 25, 2014	55.15	57.31	53.97	56.92
742	NASDAQ	AGEN	Wed, Sep 24, 2014	55.15	56.13	53.97	55.15
741	NASDAQ	AGEN	Tue, Sep 23, 2014	56.92	57.11	54.95	55.35
740	NASDAQ	AGEN	Mon, Sep 22, 2014	57.50	57.70	56.13	56.52
739	NASDAQ	AGEN	Fri, Sep 19, 2014	57.90	59.27	56.52	57.31
738	NASDAQ	AGEN	Thu, Sep 18, 2014	59.07	59.07	57.70	58.49
737	NASDAQ	AGEN	Wed, Sep 17, 2014	59.27	60.06	58.09	58.68
736	NASDAQ	AGEN	Tue, Sep 16, 2014	58.09	59.66	56.92	59.47
735	NASDAQ	AGEN	Mon, Sep 15, 2014	61.23	61.23	57.69	58.09
734	NASDAQ	AGEN	Fri, Sep 12, 2014	62.61	62.90	60.84	61.23
733	NASDAQ	AGEN	Thu, Sep 11, 2014	60.64	62.61	59.47	62.41
732	NASDAQ	AGEN	Wed, Sep 10, 2014	58.29	61.70	57.31	61.23
731	NASDAQ	AGEN	Tue, Sep 9, 2014	58.88	59.27	57.31	58.09
730	NASDAQ	AGEN	Mon, Sep 8, 2014	58.68	59.86	57.50	59.27
729	NASDAQ	AGEN	Fri, Sep 5, 2014	59.66	59.86	58.09	59.07
728	NASDAQ	AGEN	Thu, Sep 4, 2014	60.64	61.04	59.47	59.86
727	NASDAQ	AGEN	Wed, Sep 3, 2014	62.41	63.00	60.64	60.84
726	NASDAQ	AGEN	Tue, Sep 2, 2014	61.63	62.61	61.23	62.41
725	NASDAQ	AGEN	Fri, Aug 29, 2014	62.02	62.21	60.64	61.63
724	NASDAQ	AGEN	Thu, Aug 28, 2014	62.41	62.80	60.84	61.82
723	NASDAQ	AGEN	Wed, Aug 27, 2014	61.82	62.80	61.43	62.21
722	NASDAQ	AGEN	Tue, Aug 26, 2014	61.04	62.21	60.06	62.02
721	NASDAQ	AGEN	Mon, Aug 25, 2014	61.23	63.39	60.64	60.84
720	NASDAQ	AGEN	Fri, Aug 22, 2014	60.84	61.43	59.86	60.25
719	NASDAQ	AGEN	Thu, Aug 21, 2014	62.21	62.80	60.45	61.23
718	NASDAQ	AGEN	Wed, Aug 20, 2014	64.18	64.18	61.92	62.61
717	NASDAQ	AGEN	Tue, Aug 19, 2014	65.35	65.75	63.59	64.57
716	NASDAQ	AGEN	Mon, Aug 18, 2014	65.16	65.55	64.18	65.55
715	NASDAQ	AGEN	Fri, Aug 15, 2014	65.35	65.35	62.80	64.37
714	NASDAQ	AGEN	Thu, Aug 14, 2014	64.77	65.75	63.78	64.77
713	NASDAQ	AGEN	Wed, Aug 13, 2014	65.16	65.16	63.98	64.57
712	NASDAQ	AGEN	Tue, Aug 12, 2014	67.51	67.51	64.57	65.16
711	NASDAQ	AGEN	Mon, Aug 11, 2014	67.32	68.84	66.34	67.51
710	NASDAQ	AGEN	Fri, Aug 8, 2014	66.53	66.93	65.16	66.93
709	NASDAQ	AGEN	Thu, Aug 7, 2014	68.30	69.48	66.14	66.34
708	NASDAQ	AGEN	Wed, Aug 6, 2014	66.34	69.08	66.16	68.50
707	NASDAQ	AGEN	Tue, Aug 5, 2014	64.77	67.14	64.30	66.53
706	NASDAQ	AGEN	Mon, Aug 4, 2014	64.77	65.94	63.20	65.75
705	NASDAQ	AGEN	Fri, Aug 1, 2014	64.77	66.34	63.39	64.37
704	NASDAQ	AGEN	Thu, Jul 31, 2014	64.37	66.53	63.00	64.77
703	NASDAQ	AGEN	Wed, Jul 30, 2014	64.77	67.32	63.39	66.73
702	NASDAQ	AGEN	Tue, Jul 29, 2014	63.78	65.35	63.00	64.37
701	NASDAQ	AGEN	Mon, Jul 28, 2014	63.39	64.57	62.21	63.39
700	NASDAQ	AGEN	Fri, Jul 25, 2014	65.35	65.75	61.23	63.59
699	NASDAQ	AGEN	Thu, Jul 24, 2014	63.20	66.73	62.21	66.53
698	NASDAQ	AGEN	Wed, Jul 23, 2014	60.06	62.02	58.68	59.86
697	NASDAQ	AGEN	Tue, Jul 22, 2014	58.29	60.55	57.90	59.86
696	NASDAQ	AGEN	Mon, Jul 21, 2014	58.09	58.88	57.31	58.09
695	NASDAQ	AGEN	Fri, Jul 18, 2014	57.70	59.47	57.50	58.88
694	NASDAQ	AGEN	Thu, Jul 17, 2014	59.66	61.04	57.11	57.70
693	NASDAQ	AGEN	Wed, Jul 16, 2014	61.04	61.04	58.88	60.45
692	NASDAQ	AGEN	Tue, Jul 15, 2014	63.78	64.18	60.64	61.23
691	NASDAQ	AGEN	Mon, Jul 14, 2014	64.77	65.75	63.00	63.98
690	NASDAQ	AGEN	Fri, Jul 11, 2014	64.18	65.55	63.20	63.78
689	NASDAQ	AGEN	Thu, Jul 10, 2014	63.78	65.94	61.82	64.18
688	NASDAQ	AGEN	Wed, Jul 9, 2014	66.53	68.30	65.16	65.55
687	NASDAQ	AGEN	Tue, Jul 8, 2014	70.85	72.81	65.16	66.73
686	NASDAQ	AGEN	Mon, Jul 7, 2014	77.72	77.92	70.46	71.05
685	NASDAQ	AGEN	Thu, Jul 3, 2014	75.76	78.90	75.56	77.52
684	NASDAQ	AGEN	Wed, Jul 2, 2014	71.44	74.58	70.07	74.58
683	NASDAQ	AGEN	Tue, Jul 1, 2014	77.33	79.49	69.08	69.67
682	NASDAQ	AGEN	Mon, Jun 30, 2014	66.14	67.71	61.23	63.20
681	NASDAQ	AGEN	Fri, Jun 27, 2014	70.46	72.03	62.80	66.73
680	NASDAQ	AGEN	Thu, Jun 26, 2014	75.76	77.52	67.71	70.07
679	NASDAQ	AGEN	Wed, Jun 25, 2014	65.94	68.30	65.55	67.32
678	NASDAQ	AGEN	Tue, Jun 24, 2014	67.71	68.50	65.55	66.53
677	NASDAQ	AGEN	Mon, Jun 23, 2014	69.87	71.05	66.14	67.32
676	NASDAQ	AGEN	Fri, Jun 20, 2014	65.94	69.87	64.18	69.67
675	NASDAQ	AGEN	Thu, Jun 19, 2014	70.65	70.65	65.26	66.14
674	NASDAQ	AGEN	Wed, Jun 18, 2014	70.65	70.65	67.12	70.26
673	NASDAQ	AGEN	Tue, Jun 17, 2014	70.26	71.64	66.73	70.85
672	NASDAQ	AGEN	Mon, Jun 16, 2014	69.28	74.58	68.89	70.65
671	NASDAQ	AGEN	Fri, Jun 13, 2014	66.53	70.26	65.35	68.89
670	NASDAQ	AGEN	Thu, Jun 12, 2014	64.37	66.34	63.78	65.94
669	NASDAQ	AGEN	Wed, Jun 11, 2014	63.98	65.55	63.00	64.57
668	NASDAQ	AGEN	Tue, Jun 10, 2014	64.77	65.55	62.80	64.18
667	NASDAQ	AGEN	Mon, Jun 9, 2014	62.80	65.75	61.43	64.37
666	NASDAQ	AGEN	Fri, Jun 6, 2014	62.21	63.20	59.47	62.61
665	NASDAQ	AGEN	Thu, Jun 5, 2014	60.25	63.39	60.06	61.82
664	NASDAQ	AGEN	Wed, Jun 4, 2014	60.06	65.18	60.06	61.43
663	NASDAQ	AGEN	Tue, Jun 3, 2014	58.49	61.82	58.09	61.63
662	NASDAQ	AGEN	Mon, Jun 2, 2014	59.86	61.23	56.72	59.47
661	NASDAQ	AGEN	Fri, May 30, 2014	56.72	60.78	56.52	59.27
660	NASDAQ	AGEN	Thu, May 29, 2014	56.72	58.09	55.54	56.92
659	NASDAQ	AGEN	Wed, May 28, 2014	54.95	56.92	52.40	56.13
658	NASDAQ	AGEN	Tue, May 27, 2014	52.01	53.97	51.22	53.19
657	NASDAQ	AGEN	Fri, May 23, 2014	51.42	52.21	50.24	51.81
656	NASDAQ	AGEN	Thu, May 22, 2014	51.62	51.62	49.46	51.22
655	NASDAQ	AGEN	Wed, May 21, 2014	51.42	52.50	50.05	50.44
654	NASDAQ	AGEN	Tue, May 20, 2014	52.21	52.89	51.22	51.62
653	NASDAQ	AGEN	Mon, May 19, 2014	51.42	52.99	51.42	52.99
652	NASDAQ	AGEN	Fri, May 16, 2014	51.03	52.40	50.05	52.40
651	NASDAQ	AGEN	Thu, May 15, 2014	52.01	52.60	50.05	51.62
650	NASDAQ	AGEN	Wed, May 14, 2014	52.79	55.93	51.22	52.21
649	NASDAQ	AGEN	Tue, May 13, 2014	51.62	52.99	51.03	52.40
648	NASDAQ	AGEN	Mon, May 12, 2014	49.46	52.21	49.26	52.01
647	NASDAQ	AGEN	Fri, May 9, 2014	48.67	51.03	48.67	50.44
646	NASDAQ	AGEN	Thu, May 8, 2014	53.97	53.97	48.67	48.87
645	NASDAQ	AGEN	Wed, May 7, 2014	52.79	53.58	51.03	53.19
644	NASDAQ	AGEN	Tue, May 6, 2014	54.36	55.74	51.42	53.38
643	NASDAQ	AGEN	Mon, May 5, 2014	53.19	54.95	51.03	54.76
642	NASDAQ	AGEN	Fri, May 2, 2014	54.56	57.70	52.21	53.78
641	NASDAQ	AGEN	Thu, May 1, 2014	56.72	56.92	52.99	54.76
640	NASDAQ	AGEN	Wed, Apr 30, 2014	57.70	57.70	53.78	55.74
639	NASDAQ	AGEN	Tue, Apr 29, 2014	59.86	60.64	56.13	57.70
638	NASDAQ	AGEN	Mon, Apr 28, 2014	54.17	61.23	53.38	60.06
637	NASDAQ	AGEN	Fri, Apr 25, 2014	53.19	53.38	49.85	50.24
636	NASDAQ	AGEN	Thu, Apr 24, 2014	52.60	53.77	50.44	53.19
635	NASDAQ	AGEN	Wed, Apr 23, 2014	53.78	54.52	51.23	52.21
634	NASDAQ	AGEN	Tue, Apr 22, 2014	50.64	53.97	50.44	53.38
633	NASDAQ	AGEN	Mon, Apr 21, 2014	50.44	50.64	48.28	50.44
632	NASDAQ	AGEN	Thu, Apr 17, 2014	47.69	50.44	46.51	50.05
631	NASDAQ	AGEN	Wed, Apr 16, 2014	49.46	50.93	45.93	47.30
630	NASDAQ	AGEN	Tue, Apr 15, 2014	47.50	52.99	44.55	48.67
629	NASDAQ	AGEN	Mon, Apr 14, 2014	53.78	54.36	49.07	49.85
628	NASDAQ	AGEN	Fri, Apr 11, 2014	55.93	56.33	51.81	52.99
627	NASDAQ	AGEN	Thu, Apr 10, 2014	58.09	58.68	54.95	55.74
626	NASDAQ	AGEN	Wed, Apr 9, 2014	54.76	58.29	54.07	58.09
625	NASDAQ	AGEN	Tue, Apr 8, 2014	54.95	55.74	53.38	53.97
624	NASDAQ	AGEN	Mon, Apr 7, 2014	54.95	58.29	52.99	55.35
623	NASDAQ	AGEN	Fri, Apr 4, 2014	60.45	60.45	54.76	54.95
622	NASDAQ	AGEN	Thu, Apr 3, 2014	63.59	65.94	59.07	60.06
621	NASDAQ	AGEN	Wed, Apr 2, 2014	58.88	63.78	58.88	63.00
620	NASDAQ	AGEN	Tue, Apr 1, 2014	63.00	67.91	58.68	64.96
619	NASDAQ	AGEN	Mon, Mar 31, 2014	63.78	65.16	59.86	62.21
618	NASDAQ	AGEN	Fri, Mar 28, 2014	64.18	66.34	62.80	63.20
617	NASDAQ	AGEN	Thu, Mar 27, 2014	62.21	63.98	60.06	63.78
616	NASDAQ	AGEN	Wed, Mar 26, 2014	66.14	67.43	62.02	63.39
615	NASDAQ	AGEN	Tue, Mar 25, 2014	67.12	68.30	63.39	65.16
614	NASDAQ	AGEN	Mon, Mar 24, 2014	71.24	71.40	62.66	66.93
613	NASDAQ	AGEN	Fri, Mar 21, 2014	74.38	75.56	68.69	71.44
612	NASDAQ	AGEN	Thu, Mar 20, 2014	66.93	78.90	66.14	74.58
611	NASDAQ	AGEN	Wed, Mar 19, 2014	84.78	86.35	82.82	84.39
610	NASDAQ	AGEN	Tue, Mar 18, 2014	81.64	85.37	80.07	84.20
609	NASDAQ	AGEN	Mon, Mar 17, 2014	85.18	87.32	80.66	81.45
608	NASDAQ	AGEN	Fri, Mar 14, 2014	82.82	88.83	81.64	84.78
607	NASDAQ	AGEN	Thu, Mar 13, 2014	83.41	83.90	79.09	80.07
606	NASDAQ	AGEN	Wed, Mar 12, 2014	82.43	84.98	80.86	82.82
605	NASDAQ	AGEN	Tue, Mar 11, 2014	86.75	87.73	81.45	82.04
604	NASDAQ	AGEN	Mon, Mar 10, 2014	83.80	88.91	83.80	86.55
603	NASDAQ	AGEN	Fri, Mar 7, 2014	93.62	94.50	82.23	86.16
602	NASDAQ	AGEN	Thu, Mar 6, 2014	98.52	99.88	91.46	93.81
601	NASDAQ	AGEN	Wed, Mar 5, 2014	93.22	101.66	93.22	97.54
600	NASDAQ	AGEN	Tue, Mar 4, 2014	95.78	97.54	92.44	93.42
599	NASDAQ	AGEN	Mon, Mar 3, 2014	94.60	95.38	86.55	94.99
598	NASDAQ	AGEN	Fri, Feb 28, 2014	95.19	99.70	90.28	95.97
597	NASDAQ	AGEN	Thu, Feb 27, 2014	98.92	103.41	94.01	96.60
596	NASDAQ	AGEN	Wed, Feb 26, 2014	87.92	101.66	87.42	100.09
595	NASDAQ	AGEN	Tue, Feb 25, 2014	82.23	90.28	77.72	88.12
594	NASDAQ	AGEN	Mon, Feb 24, 2014	81.45	84.78	76.91	82.63
593	NASDAQ	AGEN	Fri, Feb 21, 2014	73.01	79.29	70.56	76.15
592	NASDAQ	AGEN	Thu, Feb 20, 2014	66.93	75.17	66.93	71.24
591	NASDAQ	AGEN	Wed, Feb 19, 2014	60.06	66.73	58.09	66.14
590	NASDAQ	AGEN	Tue, Feb 18, 2014	59.27	60.25	58.88	59.86
589	NASDAQ	AGEN	Fri, Feb 14, 2014	60.64	62.41	58.88	58.88
588	NASDAQ	AGEN	Thu, Feb 13, 2014	59.66	61.23	59.66	59.86
587	NASDAQ	AGEN	Wed, Feb 12, 2014	59.66	60.84	57.90	59.47
586	NASDAQ	AGEN	Tue, Feb 11, 2014	58.88	62.41	58.29	59.27
585	NASDAQ	AGEN	Mon, Feb 10, 2014	56.33	58.88	56.33	57.31
584	NASDAQ	AGEN	Fri, Feb 7, 2014	53.97	56.72	53.24	56.33
583	NASDAQ	AGEN	Thu, Feb 6, 2014	53.97	54.17	52.60	53.78
582	NASDAQ	AGEN	Wed, Feb 5, 2014	54.95	55.93	52.01	53.38
581	NASDAQ	AGEN	Tue, Feb 4, 2014	57.11	58.88	56.52	56.92
580	NASDAQ	AGEN	Mon, Feb 3, 2014	61.04	61.90	57.31	57.50
579	NASDAQ	AGEN	Fri, Jan 31, 2014	60.06	62.02	59.47	60.64
578	NASDAQ	AGEN	Thu, Jan 30, 2014	60.84	63.14	60.84	61.82
577	NASDAQ	AGEN	Wed, Jan 29, 2014	61.23	62.02	59.86	60.64
576	NASDAQ	AGEN	Tue, Jan 28, 2014	60.64	62.41	59.47	61.63
575	NASDAQ	AGEN	Mon, Jan 27, 2014	63.78	63.86	57.70	60.64
574	NASDAQ	AGEN	Fri, Jan 24, 2014	67.71	67.71	62.80	64.18
573	NASDAQ	AGEN	Thu, Jan 23, 2014	64.18	69.48	61.04	68.10
572	NASDAQ	AGEN	Wed, Jan 22, 2014	64.77	67.51	64.18	65.55
571	NASDAQ	AGEN	Tue, Jan 21, 2014	65.75	66.34	62.61	64.18
570	NASDAQ	AGEN	Fri, Jan 17, 2014	60.84	64.37	60.25	62.80
569	NASDAQ	AGEN	Thu, Jan 16, 2014	60.25	60.84	59.47	60.84
568	NASDAQ	AGEN	Wed, Jan 15, 2014	59.27	60.64	56.92	59.47
567	NASDAQ	AGEN	Tue, Jan 14, 2014	59.07	60.84	57.90	59.27
566	NASDAQ	AGEN	Mon, Jan 13, 2014	62.80	62.80	57.31	58.49
565	NASDAQ	AGEN	Fri, Jan 10, 2014	61.04	63.20	59.27	61.63
564	NASDAQ	AGEN	Thu, Jan 9, 2014	55.93	61.82	55.93	60.45
563	NASDAQ	AGEN	Wed, Jan 8, 2014	55.74	56.52	53.58	55.54
562	NASDAQ	AGEN	Tue, Jan 7, 2014	56.72	56.72	54.56	55.54
561	NASDAQ	AGEN	Mon, Jan 6, 2014	54.56	56.72	52.99	56.72
560	NASDAQ	AGEN	Fri, Jan 3, 2014	54.95	56.72	54.02	54.95
559	NASDAQ	AGEN	Thu, Jan 2, 2014	52.01	54.56	52.01	54.56
558	NASDAQ	AGEN	Tue, Dec 31, 2013	52.60	52.79	51.03	51.81
557	NASDAQ	AGEN	Mon, Dec 30, 2013	52.79	52.79	50.83	52.01
556	NASDAQ	AGEN	Fri, Dec 27, 2013	52.79	53.97	51.62	52.40
555	NASDAQ	AGEN	Thu, Dec 26, 2013	53.19	54.36	52.60	52.99
554	NASDAQ	AGEN	Tue, Dec 24, 2013	53.97	54.54	52.60	52.79
553	NASDAQ	AGEN	Mon, Dec 23, 2013	54.95	55.13	52.99	53.58
552	NASDAQ	AGEN	Fri, Dec 20, 2013	50.24	54.17	49.46	53.97
551	NASDAQ	AGEN	Thu, Dec 19, 2013	52.01	52.40	49.85	50.64
550	NASDAQ	AGEN	Wed, Dec 18, 2013	54.17	55.15	52.21	52.40
549	NASDAQ	AGEN	Tue, Dec 17, 2013	53.38	57.10	51.42	55.35
548	NASDAQ	AGEN	Mon, Dec 16, 2013	61.43	63.00	53.19	53.97
547	NASDAQ	AGEN	Fri, Dec 13, 2013	48.48	48.67	47.30	47.89
546	NASDAQ	AGEN	Thu, Dec 12, 2013	49.46	50.05	47.69	47.89
545	NASDAQ	AGEN	Wed, Dec 11, 2013	49.46	50.24	48.08	49.85
544	NASDAQ	AGEN	Tue, Dec 10, 2013	50.64	51.62	49.07	49.26
543	NASDAQ	AGEN	Mon, Dec 9, 2013	50.44	51.03	49.65	50.64
542	NASDAQ	AGEN	Fri, Dec 6, 2013	50.24	50.83	49.46	50.64
541	NASDAQ	AGEN	Thu, Dec 5, 2013	49.46	52.01	49.46	50.44
540	NASDAQ	AGEN	Wed, Dec 4, 2013	50.24	50.24	49.46	49.46
539	NASDAQ	AGEN	Tue, Dec 3, 2013	50.83	51.01	49.46	49.85
538	NASDAQ	AGEN	Mon, Dec 2, 2013	51.62	51.91	50.24	51.22
537	NASDAQ	AGEN	Fri, Nov 29, 2013	51.81	52.60	51.22	51.81
536	NASDAQ	AGEN	Wed, Nov 27, 2013	52.40	52.40	51.22	51.81
535	NASDAQ	AGEN	Tue, Nov 26, 2013	52.40	53.38	51.42	51.81
534	NASDAQ	AGEN	Mon, Nov 25, 2013	49.65	52.40	48.28	51.42
533	NASDAQ	AGEN	Fri, Nov 22, 2013	50.83	50.83	49.26	49.65
532	NASDAQ	AGEN	Thu, Nov 21, 2013	50.83	52.01	50.24	50.44
531	NASDAQ	AGEN	Wed, Nov 20, 2013	52.01	52.79	50.24	50.83
530	NASDAQ	AGEN	Tue, Nov 19, 2013	52.01	53.19	50.24	52.40
529	NASDAQ	AGEN	Mon, Nov 18, 2013	52.01	52.40	50.05	51.42
528	NASDAQ	AGEN	Fri, Nov 15, 2013	48.48	50.83	48.28	49.26
527	NASDAQ	AGEN	Thu, Nov 14, 2013	48.87	49.46	48.28	48.67
526	NASDAQ	AGEN	Wed, Nov 13, 2013	48.08	49.46	47.69	48.48
525	NASDAQ	AGEN	Tue, Nov 12, 2013	49.65	50.05	47.50	48.48
524	NASDAQ	AGEN	Mon, Nov 11, 2013	51.22	51.42	49.07	49.46
523	NASDAQ	AGEN	Fri, Nov 8, 2013	52.01	52.60	50.05	51.22
522	NASDAQ	AGEN	Thu, Nov 7, 2013	55.74	59.27	49.07	51.42
521	NASDAQ	AGEN	Wed, Nov 6, 2013	48.67	48.67	47.10	47.10
520	NASDAQ	AGEN	Tue, Nov 5, 2013	48.67	48.78	47.69	48.28
519	NASDAQ	AGEN	Mon, Nov 4, 2013	47.30	49.06	47.30	48.48
518	NASDAQ	AGEN	Fri, Nov 1, 2013	47.69	48.85	47.30	47.30
517	NASDAQ	AGEN	Thu, Oct 31, 2013	49.07	49.26	47.11	47.50
516	NASDAQ	AGEN	Wed, Oct 30, 2013	49.85	50.64	49.07	49.07
515	NASDAQ	AGEN	Tue, Oct 29, 2013	49.26	50.50	49.07	49.85
514	NASDAQ	AGEN	Mon, Oct 28, 2013	51.22	51.42	49.07	49.46
513	NASDAQ	AGEN	Fri, Oct 25, 2013	49.85	51.22	49.26	51.22
512	NASDAQ	AGEN	Thu, Oct 24, 2013	50.05	51.41	49.26	49.65
511	NASDAQ	AGEN	Wed, Oct 23, 2013	49.46	51.42	49.07	49.85
510	NASDAQ	AGEN	Tue, Oct 22, 2013	51.03	51.22	49.07	49.85
509	NASDAQ	AGEN	Mon, Oct 21, 2013	52.79	52.99	50.44	51.03
508	NASDAQ	AGEN	Fri, Oct 18, 2013	55.15	55.74	52.99	52.99
507	NASDAQ	AGEN	Thu, Oct 17, 2013	53.58	55.35	53.19	55.35
506	NASDAQ	AGEN	Wed, Oct 16, 2013	52.60	53.78	52.01	52.79
505	NASDAQ	AGEN	Tue, Oct 15, 2013	54.17	54.17	52.01	52.40
504	NASDAQ	AGEN	Mon, Oct 14, 2013	54.95	55.05	53.38	53.97
503	NASDAQ	AGEN	Fri, Oct 11, 2013	56.92	56.92	54.76	55.15
502	NASDAQ	AGEN	Thu, Oct 10, 2013	57.90	58.88	55.93	57.70
501	NASDAQ	AGEN	Wed, Oct 9, 2013	58.09	58.68	53.78	57.11
500	NASDAQ	AGEN	Tue, Oct 8, 2013	64.57	68.50	58.88	59.27
499	NASDAQ	AGEN	Mon, Oct 7, 2013	53.58	55.15	53.58	54.56
498	NASDAQ	AGEN	Fri, Oct 4, 2013	55.15	55.74	52.99	53.58
497	NASDAQ	AGEN	Thu, Oct 3, 2013	55.74	55.93	53.78	55.15
496	NASDAQ	AGEN	Wed, Oct 2, 2013	55.74	56.26	54.56	55.35
495	NASDAQ	AGEN	Tue, Oct 1, 2013	54.56	55.74	53.38	55.74
494	NASDAQ	AGEN	Mon, Sep 30, 2013	55.54	55.54	53.97	54.36
493	NASDAQ	AGEN	Fri, Sep 27, 2013	55.54	56.50	54.95	55.54
492	NASDAQ	AGEN	Thu, Sep 26, 2013	55.35	57.02	54.17	55.15
491	NASDAQ	AGEN	Wed, Sep 25, 2013	53.58	56.54	53.38	54.95
490	NASDAQ	AGEN	Tue, Sep 24, 2013	55.35	55.35	52.99	53.19
489	NASDAQ	AGEN	Mon, Sep 23, 2013	56.33	56.52	53.97	54.36
488	NASDAQ	AGEN	Fri, Sep 20, 2013	57.50	57.90	53.78	55.93
487	NASDAQ	AGEN	Thu, Sep 19, 2013	58.88	58.88	56.13	57.11
486	NASDAQ	AGEN	Wed, Sep 18, 2013	59.27	59.66	55.93	57.50
485	NASDAQ	AGEN	Tue, Sep 17, 2013	65.16	72.22	57.90	59.27
484	NASDAQ	AGEN	Mon, Sep 16, 2013	55.35	55.74	53.78	53.78
483	NASDAQ	AGEN	Fri, Sep 13, 2013	53.58	55.54	53.58	54.56
482	NASDAQ	AGEN	Thu, Sep 12, 2013	54.76	54.95	52.01	53.38
481	NASDAQ	AGEN	Wed, Sep 11, 2013	55.93	56.13	51.42	54.76
480	NASDAQ	AGEN	Tue, Sep 10, 2013	55.93	57.90	55.35	55.93
479	NASDAQ	AGEN	Mon, Sep 9, 2013	56.92	57.50	53.97	55.93
478	NASDAQ	AGEN	Fri, Sep 6, 2013	57.11	57.50	54.36	56.13
477	NASDAQ	AGEN	Thu, Sep 5, 2013	49.65	57.50	48.08	55.74
476	NASDAQ	AGEN	Wed, Sep 4, 2013	72.42	74.58	71.64	72.81
475	NASDAQ	AGEN	Tue, Sep 3, 2013	73.40	73.40	70.85	72.22
474	NASDAQ	AGEN	Fri, Aug 30, 2013	72.62	73.60	71.23	71.64
473	NASDAQ	AGEN	Thu, Aug 29, 2013	72.03	73.40	71.64	71.83
472	NASDAQ	AGEN	Wed, Aug 28, 2013	71.64	73.79	70.85	72.22
471	NASDAQ	AGEN	Tue, Aug 27, 2013	74.58	75.56	71.64	71.64
470	NASDAQ	AGEN	Mon, Aug 26, 2013	76.35	76.74	74.58	75.56
469	NASDAQ	AGEN	Fri, Aug 23, 2013	74.19	77.33	73.60	75.95
468	NASDAQ	AGEN	Thu, Aug 22, 2013	68.50	74.19	68.50	73.79
467	NASDAQ	AGEN	Wed, Aug 21, 2013	65.35	68.69	64.77	67.51
466	NASDAQ	AGEN	Tue, Aug 20, 2013	65.35	66.73	63.39	65.94
465	NASDAQ	AGEN	Mon, Aug 19, 2013	69.08	69.67	64.77	64.77
464	NASDAQ	AGEN	Fri, Aug 16, 2013	67.51	68.89	66.53	68.89
463	NASDAQ	AGEN	Thu, Aug 15, 2013	67.71	68.69	66.73	67.12
462	NASDAQ	AGEN	Wed, Aug 14, 2013	67.71	69.87	67.71	67.91
461	NASDAQ	AGEN	Tue, Aug 13, 2013	68.69	69.26	68.30	68.69
460	NASDAQ	AGEN	Mon, Aug 12, 2013	70.46	70.46	68.30	69.08
459	NASDAQ	AGEN	Fri, Aug 9, 2013	71.24	71.24	68.69	70.26
458	NASDAQ	AGEN	Thu, Aug 8, 2013	72.22	72.62	70.65	70.65
457	NASDAQ	AGEN	Wed, Aug 7, 2013	72.62	73.60	69.67	72.42
456	NASDAQ	AGEN	Tue, Aug 6, 2013	74.58	74.58	72.42	73.21
455	NASDAQ	AGEN	Mon, Aug 5, 2013	74.58	75.17	73.79	74.58
454	NASDAQ	AGEN	Fri, Aug 2, 2013	75.56	75.76	74.19	74.58
453	NASDAQ	AGEN	Thu, Aug 1, 2013	75.76	76.15	74.97	74.97
452	NASDAQ	AGEN	Wed, Jul 31, 2013	74.78	75.76	74.58	75.56
451	NASDAQ	AGEN	Tue, Jul 30, 2013	75.76	75.95	74.78	74.78
450	NASDAQ	AGEN	Mon, Jul 29, 2013	75.56	77.91	74.97	75.56
449	NASDAQ	AGEN	Fri, Jul 26, 2013	72.62	75.95	72.62	75.56
448	NASDAQ	AGEN	Thu, Jul 25, 2013	74.38	74.38	72.42	72.62
447	NASDAQ	AGEN	Wed, Jul 24, 2013	75.95	77.91	74.58	74.78
446	NASDAQ	AGEN	Tue, Jul 23, 2013	77.92	77.92	74.97	74.97
445	NASDAQ	AGEN	Mon, Jul 22, 2013	78.50	78.50	77.33	77.52
444	NASDAQ	AGEN	Fri, Jul 19, 2013	78.50	80.47	77.72	78.11
443	NASDAQ	AGEN	Thu, Jul 18, 2013	77.33	81.06	75.95	78.90
442	NASDAQ	AGEN	Wed, Jul 17, 2013	77.13	77.52	75.56	75.95
441	NASDAQ	AGEN	Tue, Jul 16, 2013	76.54	77.72	75.95	77.52
440	NASDAQ	AGEN	Mon, Jul 15, 2013	73.21	76.15	72.81	76.15
439	NASDAQ	AGEN	Fri, Jul 12, 2013	72.62	76.74	72.22	72.81
438	NASDAQ	AGEN	Thu, Jul 11, 2013	75.36	75.36	72.03	72.42
437	NASDAQ	AGEN	Wed, Jul 10, 2013	72.81	75.56	72.22	73.99
436	NASDAQ	AGEN	Tue, Jul 9, 2013	74.97	75.76	73.60	73.60
435	NASDAQ	AGEN	Mon, Jul 8, 2013	76.74	76.74	74.19	74.58
434	NASDAQ	AGEN	Fri, Jul 5, 2013	76.35	76.74	75.06	76.74
433	NASDAQ	AGEN	Wed, Jul 3, 2013	74.19	76.93	74.38	76.35
432	NASDAQ	AGEN	Tue, Jul 2, 2013	74.19	76.74	74.14	74.58
431	NASDAQ	AGEN	Mon, Jul 1, 2013	76.35	78.50	73.40	74.97
430	NASDAQ	AGEN	Fri, Jun 28, 2013	74.58	77.72	73.21	74.38
429	NASDAQ	AGEN	Thu, Jun 27, 2013	71.83	76.93	71.64	74.97
428	NASDAQ	AGEN	Wed, Jun 26, 2013	72.62	73.40	70.65	71.05
427	NASDAQ	AGEN	Tue, Jun 25, 2013	72.81	73.60	70.85	72.03
426	NASDAQ	AGEN	Mon, Jun 24, 2013	73.99	74.78	70.85	70.85
425	NASDAQ	AGEN	Fri, Jun 21, 2013	73.60	75.56	72.81	74.78
424	NASDAQ	AGEN	Thu, Jun 20, 2013	76.54	77.13	72.22	72.81
423	NASDAQ	AGEN	Wed, Jun 19, 2013	75.36	79.49	72.81	78.11
422	NASDAQ	AGEN	Tue, Jun 18, 2013	73.99	82.43	72.03	74.19
421	NASDAQ	AGEN	Mon, Jun 17, 2013	73.40	75.56	72.62	73.60
420	NASDAQ	AGEN	Fri, Jun 14, 2013	71.05	73.01	70.08	72.62
419	NASDAQ	AGEN	Thu, Jun 13, 2013	71.05	73.79	69.67	70.85
418	NASDAQ	AGEN	Wed, Jun 12, 2013	72.22	73.40	70.65	70.85
417	NASDAQ	AGEN	Tue, Jun 11, 2013	72.62	75.30	71.64	71.64
416	NASDAQ	AGEN	Mon, Jun 10, 2013	72.81	74.97	71.83	73.21
415	NASDAQ	AGEN	Fri, Jun 7, 2013	73.99	74.58	71.64	72.62
414	NASDAQ	AGEN	Thu, Jun 6, 2013	73.99	75.15	71.64	73.21
413	NASDAQ	AGEN	Wed, Jun 5, 2013	76.93	77.13	73.01	73.79
412	NASDAQ	AGEN	Tue, Jun 4, 2013	81.06	81.25	76.93	77.33
411	NASDAQ	AGEN	Mon, Jun 3, 2013	79.09	80.86	74.97	80.86
410	NASDAQ	AGEN	Fri, May 31, 2013	79.88	80.86	78.50	79.09
409	NASDAQ	AGEN	Thu, May 30, 2013	79.88	82.23	79.88	80.66
408	NASDAQ	AGEN	Wed, May 29, 2013	80.07	80.66	79.00	79.68
407	NASDAQ	AGEN	Tue, May 28, 2013	81.45	81.45	78.70	80.47
406	NASDAQ	AGEN	Fri, May 24, 2013	80.47	82.23	79.49	79.88
405	NASDAQ	AGEN	Thu, May 23, 2013	78.50	81.25	78.50	80.86
404	NASDAQ	AGEN	Wed, May 22, 2013	78.70	82.99	78.50	79.09
403	NASDAQ	AGEN	Tue, May 21, 2013	80.66	81.64	78.50	78.70
402	NASDAQ	AGEN	Mon, May 20, 2013	83.21	83.41	80.27	81.25
401	NASDAQ	AGEN	Fri, May 17, 2013	83.61	84.20	81.64	83.41
400	NASDAQ	AGEN	Thu, May 16, 2013	82.63	84.98	82.04	83.61
399	NASDAQ	AGEN	Wed, May 15, 2013	85.77	86.93	81.84	82.63
398	NASDAQ	AGEN	Tue, May 14, 2013	85.96	87.73	85.96	86.35
397	NASDAQ	AGEN	Mon, May 13, 2013	86.16	87.34	83.61	85.96
396	NASDAQ	AGEN	Fri, May 10, 2013	85.57	86.16	82.23	86.16
395	NASDAQ	AGEN	Thu, May 9, 2013	87.14	88.91	84.98	85.18
394	NASDAQ	AGEN	Wed, May 8, 2013	79.29	86.35	79.11	86.35
393	NASDAQ	AGEN	Tue, May 7, 2013	85.37	85.57	77.52	80.07
392	NASDAQ	AGEN	Mon, May 6, 2013	88.32	88.32	84.39	85.57
391	NASDAQ	AGEN	Fri, May 3, 2013	86.94	89.00	86.35	87.92
390	NASDAQ	AGEN	Thu, May 2, 2013	94.01	94.01	85.37	85.77
389	NASDAQ	AGEN	Wed, May 1, 2013	96.17	105.98	93.22	93.81
388	NASDAQ	AGEN	Tue, Apr 30, 2013	97.15	100.09	91.26	95.38
387	NASDAQ	AGEN	Mon, Apr 29, 2013	93.62	97.15	92.24	96.76
386	NASDAQ	AGEN	Fri, Apr 26, 2013	91.65	91.85	90.28	90.87
385	NASDAQ	AGEN	Thu, Apr 25, 2013	90.87	92.85	88.72	91.26
384	NASDAQ	AGEN	Wed, Apr 24, 2013	90.28	92.24	86.75	89.89
383	NASDAQ	AGEN	Tue, Apr 23, 2013	86.75	90.47	86.35	90.28
382	NASDAQ	AGEN	Mon, Apr 22, 2013	84.78	86.75	84.37	85.77
381	NASDAQ	AGEN	Fri, Apr 19, 2013	80.07	85.37	79.88	84.39
380	NASDAQ	AGEN	Thu, Apr 18, 2013	83.41	83.80	79.49	80.29
379	NASDAQ	AGEN	Wed, Apr 17, 2013	86.35	87.92	83.02	83.61
378	NASDAQ	AGEN	Tue, Apr 16, 2013	88.12	88.91	85.77	87.53
377	NASDAQ	AGEN	Mon, Apr 15, 2013	88.12	90.06	86.35	87.53
376	NASDAQ	AGEN	Fri, Apr 12, 2013	90.48	90.87	85.96	88.51
375	NASDAQ	AGEN	Thu, Apr 11, 2013	89.89	94.01	89.89	91.85
374	NASDAQ	AGEN	Wed, Apr 10, 2013	82.43	94.21	82.43	89.50
373	NASDAQ	AGEN	Tue, Apr 9, 2013	82.04	84.78	80.76	81.84
372	NASDAQ	AGEN	Mon, Apr 8, 2013	75.17	83.21	74.78	80.66
371	NASDAQ	AGEN	Fri, Apr 5, 2013	75.56	76.35	72.62	75.17
370	NASDAQ	AGEN	Thu, Apr 4, 2013	75.76	77.33	75.36	76.74
369	NASDAQ	AGEN	Wed, Apr 3, 2013	77.92	78.45	74.97	75.17
368	NASDAQ	AGEN	Tue, Apr 2, 2013	77.72	78.50	76.15	77.92
367	NASDAQ	AGEN	Mon, Apr 1, 2013	76.74	77.72	74.58	75.36
366	NASDAQ	AGEN	Thu, Mar 28, 2013	78.31	78.31	76.15	76.35
365	NASDAQ	AGEN	Wed, Mar 27, 2013	77.13	78.90	76.76	78.11
364	NASDAQ	AGEN	Tue, Mar 26, 2013	79.29	79.49	76.54	78.11
363	NASDAQ	AGEN	Mon, Mar 25, 2013	76.93	79.49	76.93	78.50
362	NASDAQ	AGEN	Fri, Mar 22, 2013	78.11	79.29	74.38	76.93
361	NASDAQ	AGEN	Thu, Mar 21, 2013	80.47	81.45	77.52	77.92
360	NASDAQ	AGEN	Wed, Mar 20, 2013	82.04	82.43	80.86	81.45
359	NASDAQ	AGEN	Tue, Mar 19, 2013	83.21	84.59	81.25	81.64
358	NASDAQ	AGEN	Mon, Mar 18, 2013	84.00	84.59	80.86	82.63
357	NASDAQ	AGEN	Fri, Mar 15, 2013	86.35	86.94	84.71	85.37
356	NASDAQ	AGEN	Thu, Mar 14, 2013	85.96	86.16	84.78	86.16
355	NASDAQ	AGEN	Wed, Mar 13, 2013	86.75	87.34	85.37	86.16
354	NASDAQ	AGEN	Tue, Mar 12, 2013	86.35	88.32	85.27	85.77
353	NASDAQ	AGEN	Mon, Mar 11, 2013	85.57	87.53	82.82	86.94
352	NASDAQ	AGEN	Fri, Mar 8, 2013	88.91	88.91	84.78	86.55
351	NASDAQ	AGEN	Thu, Mar 7, 2013	87.14	88.32	84.98	87.73
350	NASDAQ	AGEN	Wed, Mar 6, 2013	87.53	88.90	86.55	87.34
349	NASDAQ	AGEN	Tue, Mar 5, 2013	87.34	89.50	85.18	87.53
348	NASDAQ	AGEN	Mon, Mar 4, 2013	84.20	86.45	84.20	86.35
347	NASDAQ	AGEN	Fri, Mar 1, 2013	82.63	84.59	81.51	84.39
346	NASDAQ	AGEN	Thu, Feb 28, 2013	81.06	85.37	81.06	84.00
345	NASDAQ	AGEN	Wed, Feb 27, 2013	81.64	83.02	80.47	80.66
344	NASDAQ	AGEN	Tue, Feb 26, 2013	81.06	82.43	80.47	81.84
343	NASDAQ	AGEN	Mon, Feb 25, 2013	85.77	85.77	80.66	80.66
342	NASDAQ	AGEN	Fri, Feb 22, 2013	84.20	87.34	84.19	85.37
341	NASDAQ	AGEN	Thu, Feb 21, 2013	85.18	86.16	83.02	83.61
340	NASDAQ	AGEN	Wed, Feb 20, 2013	89.30	90.79	84.78	84.78
339	NASDAQ	AGEN	Tue, Feb 19, 2013	85.37	89.89	83.61	89.50
338	NASDAQ	AGEN	Fri, Feb 15, 2013	86.55	86.55	85.00	85.57
337	NASDAQ	AGEN	Thu, Feb 14, 2013	85.37	89.63	84.79	85.77
336	NASDAQ	AGEN	Wed, Feb 13, 2013	89.10	90.08	84.59	85.37
335	NASDAQ	AGEN	Tue, Feb 12, 2013	94.01	94.01	86.75	89.10
334	NASDAQ	AGEN	Mon, Feb 11, 2013	92.44	93.62	91.07	92.64
333	NASDAQ	AGEN	Fri, Feb 8, 2013	96.17	96.17	90.87	92.24
332	NASDAQ	AGEN	Thu, Feb 7, 2013	96.17	96.76	93.42	95.78
331	NASDAQ	AGEN	Wed, Feb 6, 2013	90.67	97.15	90.67	95.38
330	NASDAQ	AGEN	Tue, Feb 5, 2013	88.71	91.65	87.14	90.48
329	NASDAQ	AGEN	Mon, Feb 4, 2013	89.10	89.89	86.94	87.92
328	NASDAQ	AGEN	Fri, Feb 1, 2013	89.30	91.46	88.32	89.89
327	NASDAQ	AGEN	Thu, Jan 31, 2013	85.77	89.89	85.73	89.30
326	NASDAQ	AGEN	Wed, Jan 30, 2013	85.57	87.34	85.37	85.57
325	NASDAQ	AGEN	Tue, Jan 29, 2013	85.37	87.92	84.39	85.96
324	NASDAQ	AGEN	Mon, Jan 28, 2013	81.84	85.37	81.84	85.37
323	NASDAQ	AGEN	Fri, Jan 25, 2013	83.02	83.02	81.06	81.84
322	NASDAQ	AGEN	Thu, Jan 24, 2013	85.57	85.96	82.04	82.43
321	NASDAQ	AGEN	Wed, Jan 23, 2013	82.04	86.16	81.84	85.18
320	NASDAQ	AGEN	Tue, Jan 22, 2013	81.64	83.21	81.06	83.02
319	NASDAQ	AGEN	Fri, Jan 18, 2013	80.47	81.25	80.47	81.25
318	NASDAQ	AGEN	Thu, Jan 17, 2013	80.27	82.43	79.68	80.47
317	NASDAQ	AGEN	Wed, Jan 16, 2013	79.88	80.07	79.49	79.68
316	NASDAQ	AGEN	Tue, Jan 15, 2013	79.49	80.47	78.90	80.07
315	NASDAQ	AGEN	Mon, Jan 14, 2013	78.90	80.07	78.31	79.29
314	NASDAQ	AGEN	Fri, Jan 11, 2013	80.86	83.21	77.72	78.90
313	NASDAQ	AGEN	Thu, Jan 10, 2013	78.50	83.41	78.50	80.27
312	NASDAQ	AGEN	Wed, Jan 9, 2013	81.25	81.84	76.35	78.31
311	NASDAQ	AGEN	Tue, Jan 8, 2013	80.27	82.04	74.78	80.27
310	NASDAQ	AGEN	Mon, Jan 7, 2013	81.45	85.37	80.47	80.86
309	NASDAQ	AGEN	Fri, Jan 4, 2013	82.43	82.82	80.47	82.04
308	NASDAQ	AGEN	Thu, Jan 3, 2013	83.21	84.20	80.47	81.45
307	NASDAQ	AGEN	Wed, Jan 2, 2013	82.43	83.80	72.81	83.21
306	NASDAQ	AGEN	Mon, Dec 31, 2012	74.38	81.06	72.62	80.47
305	NASDAQ	AGEN	Fri, Dec 28, 2012	73.99	74.13	72.62	73.01
304	NASDAQ	AGEN	Thu, Dec 27, 2012	74.97	74.97	69.87	74.19
303	NASDAQ	AGEN	Wed, Dec 26, 2012	75.56	78.50	74.19	75.17
302	NASDAQ	AGEN	Mon, Dec 24, 2012	76.54	76.54	72.62	75.17
301	NASDAQ	AGEN	Fri, Dec 21, 2012	75.36	76.74	71.73	76.74
300	NASDAQ	AGEN	Thu, Dec 20, 2012	77.13	77.65	71.44	76.15
299	NASDAQ	AGEN	Wed, Dec 19, 2012	79.09	80.27	74.97	77.33
298	NASDAQ	AGEN	Tue, Dec 18, 2012	78.11	79.49	77.33	79.29
297	NASDAQ	AGEN	Mon, Dec 17, 2012	77.33	77.92	75.17	77.72
296	NASDAQ	AGEN	Fri, Dec 14, 2012	75.76	76.74	74.58	76.74
295	NASDAQ	AGEN	Thu, Dec 13, 2012	76.15	77.13	74.97	76.15
294	NASDAQ	AGEN	Wed, Dec 12, 2012	78.50	78.50	76.15	76.16
293	NASDAQ	AGEN	Tue, Dec 11, 2012	78.50	79.00	76.15	78.50
292	NASDAQ	AGEN	Mon, Dec 10, 2012	81.06	81.25	76.54	78.50
291	NASDAQ	AGEN	Fri, Dec 7, 2012	85.37	85.37	80.86	81.64
290	NASDAQ	AGEN	Thu, Dec 6, 2012	84.00	86.35	81.65	85.18
289	NASDAQ	AGEN	Wed, Dec 5, 2012	85.57	86.35	82.43	83.61
288	NASDAQ	AGEN	Tue, Dec 4, 2012	82.63	84.98	79.68	84.39
287	NASDAQ	AGEN	Mon, Dec 3, 2012	85.37	86.35	80.66	82.23
286	NASDAQ	AGEN	Fri, Nov 30, 2012	81.64	85.96	81.45	84.98
285	NASDAQ	AGEN	Thu, Nov 29, 2012	77.52	84.59	77.52	81.06
284	NASDAQ	AGEN	Wed, Nov 28, 2012	74.58	78.31	73.79	76.54
283	NASDAQ	AGEN	Tue, Nov 27, 2012	71.83	75.95	68.89	74.78
282	NASDAQ	AGEN	Mon, Nov 26, 2012	72.42	72.81	66.14	71.64
281	NASDAQ	AGEN	Fri, Nov 23, 2012	71.44	72.81	71.05	72.42
280	NASDAQ	AGEN	Wed, Nov 21, 2012	71.05	71.44	68.89	71.05
279	NASDAQ	AGEN	Tue, Nov 20, 2012	70.07	73.21	68.89	71.44
278	NASDAQ	AGEN	Mon, Nov 19, 2012	69.67	72.03	69.28	70.46
277	NASDAQ	AGEN	Fri, Nov 16, 2012	67.32	70.07	66.53	69.08
276	NASDAQ	AGEN	Thu, Nov 15, 2012	70.46	71.44	66.73	67.71
275	NASDAQ	AGEN	Wed, Nov 14, 2012	72.81	73.99	69.48	70.46
274	NASDAQ	AGEN	Tue, Nov 13, 2012	77.13	78.31	72.22	72.42
273	NASDAQ	AGEN	Mon, Nov 12, 2012	81.84	84.59	77.72	77.92
272	NASDAQ	AGEN	Fri, Nov 9, 2012	86.35	88.71	81.25	82.04
271	NASDAQ	AGEN	Thu, Nov 8, 2012	86.35	86.35	79.88	83.41
270	NASDAQ	AGEN	Wed, Nov 7, 2012	87.92	88.32	85.96	86.35
269	NASDAQ	AGEN	Tue, Nov 6, 2012	90.08	90.67	88.71	89.89
268	NASDAQ	AGEN	Mon, Nov 5, 2012	87.92	89.50	86.94	89.30
267	NASDAQ	AGEN	Fri, Nov 2, 2012	88.51	90.08	86.75	87.73
266	NASDAQ	AGEN	Thu, Nov 1, 2012	88.12	90.28	86.35	87.92
265	NASDAQ	AGEN	Wed, Oct 31, 2012	86.35	88.71	85.37	87.73
264	NASDAQ	AGEN	Fri, Oct 26, 2012	91.65	93.03	86.35	86.75
263	NASDAQ	AGEN	Thu, Oct 25, 2012	87.53	91.26	87.53	91.26
262	NASDAQ	AGEN	Wed, Oct 24, 2012	87.34	87.73	85.77	86.94
261	NASDAQ	AGEN	Tue, Oct 23, 2012	86.55	87.14	85.37	86.75
260	NASDAQ	AGEN	Mon, Oct 22, 2012	86.35	88.12	85.96	86.94
259	NASDAQ	AGEN	Fri, Oct 19, 2012	90.87	90.87	85.96	86.75
258	NASDAQ	AGEN	Thu, Oct 18, 2012	92.44	92.44	90.87	90.87
257	NASDAQ	AGEN	Wed, Oct 17, 2012	91.65	92.44	90.87	92.44
256	NASDAQ	AGEN	Tue, Oct 16, 2012	91.07	91.65	90.38	91.07
255	NASDAQ	AGEN	Mon, Oct 15, 2012	90.08	91.26	88.32	90.87
254	NASDAQ	AGEN	Fri, Oct 12, 2012	93.22	93.81	89.10	89.89
253	NASDAQ	AGEN	Thu, Oct 11, 2012	91.46	93.42	91.46	93.42
252	NASDAQ	AGEN	Wed, Oct 10, 2012	93.03	93.42	90.30	90.67
251	NASDAQ	AGEN	Tue, Oct 9, 2012	93.62	94.21	92.24	92.64
250	NASDAQ	AGEN	Mon, Oct 8, 2012	93.62	97.15	93.22	94.01
249	NASDAQ	AGEN	Fri, Oct 5, 2012	91.07	95.18	89.89	92.24
248	NASDAQ	AGEN	Thu, Oct 4, 2012	92.24	93.22	89.89	91.07
247	NASDAQ	AGEN	Wed, Oct 3, 2012	91.07	92.64	90.28	91.46
246	NASDAQ	AGEN	Tue, Oct 2, 2012	90.28	93.81	90.08	90.67
245	NASDAQ	AGEN	Mon, Oct 1, 2012	91.07	92.05	88.91	89.69
244	NASDAQ	AGEN	Fri, Sep 28, 2012	89.69	91.07	88.71	90.48
243	NASDAQ	AGEN	Thu, Sep 27, 2012	90.48	91.85	88.32	90.28
242	NASDAQ	AGEN	Wed, Sep 26, 2012	94.40	94.60	89.30	89.50
241	NASDAQ	AGEN	Tue, Sep 25, 2012	93.42	95.38	93.03	93.81
240	NASDAQ	AGEN	Mon, Sep 24, 2012	91.26	93.62	90.28	93.22
239	NASDAQ	AGEN	Fri, Sep 21, 2012	88.51	92.83	87.92	91.85
238	NASDAQ	AGEN	Thu, Sep 20, 2012	87.92	88.71	87.92	88.12
237	NASDAQ	AGEN	Wed, Sep 19, 2012	87.73	88.71	87.73	88.51
236	NASDAQ	AGEN	Tue, Sep 18, 2012	88.32	90.28	86.35	88.12
235	NASDAQ	AGEN	Mon, Sep 17, 2012	89.69	89.89	87.92	88.32
234	NASDAQ	AGEN	Fri, Sep 14, 2012	95.78	96.17	86.55	89.30
233	NASDAQ	AGEN	Thu, Sep 13, 2012	97.54	98.92	92.64	95.78
232	NASDAQ	AGEN	Wed, Sep 12, 2012	99.50	99.70	97.35	97.74
231	NASDAQ	AGEN	Tue, Sep 11, 2012	98.13	100.29	98.13	98.92
230	NASDAQ	AGEN	Mon, Sep 10, 2012	97.93	99.31	97.35	98.33
229	NASDAQ	AGEN	Fri, Sep 7, 2012	97.74	98.72	97.08	98.13
228	NASDAQ	AGEN	Thu, Sep 6, 2012	94.40	98.52	94.21	97.35
227	NASDAQ	AGEN	Wed, Sep 5, 2012	91.85	94.60	89.69	94.01
226	NASDAQ	AGEN	Tue, Sep 4, 2012	90.67	93.62	85.77	92.05
225	NASDAQ	AGEN	Fri, Aug 31, 2012	93.42	93.42	88.91	90.08
224	NASDAQ	AGEN	Thu, Aug 30, 2012	92.64	93.62	90.67	92.44
223	NASDAQ	AGEN	Wed, Aug 29, 2012	91.07	93.81	90.67	93.22
222	NASDAQ	AGEN	Tue, Aug 28, 2012	87.73	91.46	87.73	91.07
221	NASDAQ	AGEN	Mon, Aug 27, 2012	91.85	92.05	86.35	87.53
220	NASDAQ	AGEN	Fri, Aug 24, 2012	89.69	92.64	89.30	92.05
219	NASDAQ	AGEN	Thu, Aug 23, 2012	89.50	90.48	88.32	90.28
218	NASDAQ	AGEN	Wed, Aug 22, 2012	89.30	91.07	88.12	89.89
217	NASDAQ	AGEN	Tue, Aug 21, 2012	90.67	92.24	87.73	89.10
216	NASDAQ	AGEN	Mon, Aug 20, 2012	93.22	93.22	90.67	91.26
215	NASDAQ	AGEN	Fri, Aug 17, 2012	92.44	94.21	90.87	93.81
214	NASDAQ	AGEN	Thu, Aug 16, 2012	89.50	92.83	88.91	92.83
213	NASDAQ	AGEN	Wed, Aug 15, 2012	87.92	89.59	87.14	89.30
212	NASDAQ	AGEN	Tue, Aug 14, 2012	88.91	89.69	87.92	88.12
211	NASDAQ	AGEN	Mon, Aug 13, 2012	84.98	88.71	84.78	88.12
210	NASDAQ	AGEN	Fri, Aug 10, 2012	89.69	90.06	84.39	84.78
209	NASDAQ	AGEN	Thu, Aug 9, 2012	91.26	91.85	89.50	90.28
208	NASDAQ	AGEN	Wed, Aug 8, 2012	94.01	95.38	90.67	91.07
207	NASDAQ	AGEN	Tue, Aug 7, 2012	94.99	95.38	93.81	94.21
206	NASDAQ	AGEN	Mon, Aug 6, 2012	94.01	97.74	94.01	94.79
205	NASDAQ	AGEN	Fri, Aug 3, 2012	92.24	96.76	90.48	93.62
204	NASDAQ	AGEN	Thu, Aug 2, 2012	94.21	96.76	91.46	91.85
203	NASDAQ	AGEN	Wed, Aug 1, 2012	94.79	98.33	94.60	94.60
202	NASDAQ	AGEN	Tue, Jul 31, 2012	97.15	98.52	94.60	94.79
201	NASDAQ	AGEN	Mon, Jul 30, 2012	95.78	98.33	94.60	96.95
200	NASDAQ	AGEN	Fri, Jul 27, 2012	90.87	95.78	90.87	94.99
199	NASDAQ	AGEN	Thu, Jul 26, 2012	90.28	93.62	88.91	90.48
198	NASDAQ	AGEN	Wed, Jul 25, 2012	90.48	90.48	88.51	89.30
197	NASDAQ	AGEN	Tue, Jul 24, 2012	97.35	97.35	89.50	89.69
196	NASDAQ	AGEN	Mon, Jul 23, 2012	97.93	98.90	96.36	96.76
195	NASDAQ	AGEN	Fri, Jul 20, 2012	99.11	100.68	95.97	98.92
194	NASDAQ	AGEN	Thu, Jul 19, 2012	99.90	102.84	97.54	99.90
193	NASDAQ	AGEN	Wed, Jul 18, 2012	99.70	100.09	97.35	99.50
192	NASDAQ	AGEN	Tue, Jul 17, 2012	100.29	101.07	99.11	99.70
191	NASDAQ	AGEN	Mon, Jul 16, 2012	101.07	101.27	98.92	100.09
190	NASDAQ	AGEN	Fri, Jul 13, 2012	104.80	104.80	99.70	101.07
189	NASDAQ	AGEN	Thu, Jul 12, 2012	102.84	105.78	99.50	104.80
188	NASDAQ	AGEN	Wed, Jul 11, 2012	105.78	105.78	102.45	104.02
187	NASDAQ	AGEN	Tue, Jul 10, 2012	105.00	106.77	103.82	105.20
186	NASDAQ	AGEN	Mon, Jul 9, 2012	105.20	105.39	103.04	104.80
185	NASDAQ	AGEN	Fri, Jul 6, 2012	103.63	107.35	103.43	105.59
184	NASDAQ	AGEN	Thu, Jul 5, 2012	103.82	105.39	103.82	104.80
183	NASDAQ	AGEN	Tue, Jul 3, 2012	105.59	105.59	104.02	104.80
182	NASDAQ	AGEN	Mon, Jul 2, 2012	100.09	105.98	100.09	105.59
181	NASDAQ	AGEN	Fri, Jun 29, 2012	101.07	103.23	101.07	102.84
180	NASDAQ	AGEN	Thu, Jun 28, 2012	101.07	102.06	98.13	99.90
179	NASDAQ	AGEN	Wed, Jun 27, 2012	98.72	103.63	98.13	102.06
178	NASDAQ	AGEN	Tue, Jun 26, 2012	99.31	100.09	97.74	98.92
177	NASDAQ	AGEN	Mon, Jun 25, 2012	97.15	99.90	94.79	99.50
176	NASDAQ	AGEN	Fri, Jun 22, 2012	99.31	101.47	97.74	98.13
175	NASDAQ	AGEN	Thu, Jun 21, 2012	98.33	104.80	96.76	99.31
174	NASDAQ	AGEN	Wed, Jun 20, 2012	103.04	103.04	93.42	98.92
173	NASDAQ	AGEN	Tue, Jun 19, 2012	103.23	105.20	100.09	103.23
172	NASDAQ	AGEN	Mon, Jun 18, 2012	102.84	105.00	102.06	103.23
171	NASDAQ	AGEN	Fri, Jun 15, 2012	104.80	105.00	97.15	103.82
170	NASDAQ	AGEN	Thu, Jun 14, 2012	101.66	105.20	101.27	104.80
169	NASDAQ	AGEN	Wed, Jun 13, 2012	106.96	106.96	101.76	104.41
168	NASDAQ	AGEN	Tue, Jun 12, 2012	109.32	110.69	104.41	106.96
167	NASDAQ	AGEN	Mon, Jun 11, 2012	115.79	116.58	106.18	108.73
166	NASDAQ	AGEN	Fri, Jun 8, 2012	110.69	117.56	106.57	115.40
165	NASDAQ	AGEN	Thu, Jun 7, 2012	110.49	112.85	106.57	110.69
164	NASDAQ	AGEN	Wed, Jun 6, 2012	104.80	110.10	103.23	110.10
163	NASDAQ	AGEN	Tue, Jun 5, 2012	98.13	103.43	97.54	102.64
162	NASDAQ	AGEN	Mon, Jun 4, 2012	98.92	100.88	95.97	98.92
161	NASDAQ	AGEN	Fri, Jun 1, 2012	101.07	101.07	95.97	99.50
160	NASDAQ	AGEN	Thu, May 31, 2012	95.97	103.63	94.21	102.45
159	NASDAQ	AGEN	Wed, May 30, 2012	103.63	103.63	94.21	95.58
158	NASDAQ	AGEN	Tue, May 29, 2012	103.23	105.98	102.06	104.02
157	NASDAQ	AGEN	Fri, May 25, 2012	100.09	103.02	100.09	102.06
156	NASDAQ	AGEN	Thu, May 24, 2012	103.63	105.98	100.29	100.88
155	NASDAQ	AGEN	Wed, May 23, 2012	107.16	109.91	99.70	103.63
154	NASDAQ	AGEN	Tue, May 22, 2012	109.51	112.26	107.35	108.73
153	NASDAQ	AGEN	Mon, May 21, 2012	107.16	111.67	105.20	109.91
152	NASDAQ	AGEN	Fri, May 18, 2012	113.64	113.93	105.98	106.96
151	NASDAQ	AGEN	Thu, May 17, 2012	115.40	118.93	112.46	113.44
150	NASDAQ	AGEN	Wed, May 16, 2012	118.54	119.72	113.24	115.21
149	NASDAQ	AGEN	Tue, May 15, 2012	124.04	125.41	117.17	118.54
148	NASDAQ	AGEN	Mon, May 14, 2012	111.08	126.59	111.08	123.94
147	NASDAQ	AGEN	Fri, May 11, 2012	106.96	115.99	99.90	112.46
146	NASDAQ	AGEN	Thu, May 10, 2012	112.85	112.85	106.96	107.75
145	NASDAQ	AGEN	Wed, May 9, 2012	111.28	114.03	111.28	112.07
144	NASDAQ	AGEN	Tue, May 8, 2012	120.50	121.49	105.78	112.07
143	NASDAQ	AGEN	Mon, May 7, 2012	122.07	122.27	119.33	121.49
142	NASDAQ	AGEN	Fri, May 4, 2012	122.47	124.63	120.90	123.06
141	NASDAQ	AGEN	Thu, May 3, 2012	124.43	126.00	121.68	123.25
140	NASDAQ	AGEN	Wed, May 2, 2012	121.29	126.98	120.50	126.59
139	NASDAQ	AGEN	Tue, May 1, 2012	122.86	123.45	121.09	122.86
138	NASDAQ	AGEN	Mon, Apr 30, 2012	118.74	123.25	117.36	122.66
137	NASDAQ	AGEN	Fri, Apr 27, 2012	126.59	126.59	118.35	119.72
136	NASDAQ	AGEN	Thu, Apr 26, 2012	123.45	126.20	121.88	126.20
135	NASDAQ	AGEN	Wed, Apr 25, 2012	126.98	127.57	120.90	123.25
134	NASDAQ	AGEN	Tue, Apr 24, 2012	122.47	124.53	119.72	124.04
133	NASDAQ	AGEN	Mon, Apr 23, 2012	122.47	122.66	120.70	122.07
132	NASDAQ	AGEN	Fri, Apr 20, 2012	124.63	126.39	121.29	123.06
131	NASDAQ	AGEN	Thu, Apr 19, 2012	123.25	127.57	121.29	124.04
130	NASDAQ	AGEN	Wed, Apr 18, 2012	122.47	123.64	117.95	122.07
129	NASDAQ	AGEN	Tue, Apr 17, 2012	128.94	132.48	122.07	122.86
128	NASDAQ	AGEN	Mon, Apr 16, 2012	132.28	132.48	125.02	128.55
127	NASDAQ	AGEN	Fri, Apr 13, 2012	125.21	131.69	121.07	130.91
126	NASDAQ	AGEN	Thu, Apr 12, 2012	127.77	128.16	124.63	126.00
125	NASDAQ	AGEN	Wed, Apr 11, 2012	121.49	127.18	119.92	126.59
124	NASDAQ	AGEN	Tue, Apr 10, 2012	123.84	128.94	118.35	119.92
123	NASDAQ	AGEN	Mon, Apr 9, 2012	125.02	126.59	121.88	124.43
122	NASDAQ	AGEN	Thu, Apr 5, 2012	129.34	129.34	122.66	126.59
121	NASDAQ	AGEN	Wed, Apr 4, 2012	136.21	136.21	128.16	129.73
120	NASDAQ	AGEN	Tue, Apr 3, 2012	137.19	140.33	131.49	137.38
119	NASDAQ	AGEN	Mon, Apr 2, 2012	132.48	145.43	131.49	138.17
118	NASDAQ	AGEN	Fri, Mar 30, 2012	133.65	134.44	127.57	129.43
117	NASDAQ	AGEN	Thu, Mar 29, 2012	122.86	133.85	119.52	132.67
116	NASDAQ	AGEN	Wed, Mar 28, 2012	111.87	117.76	111.48	116.97
115	NASDAQ	AGEN	Tue, Mar 27, 2012	120.31	120.31	110.99	112.26
114	NASDAQ	AGEN	Mon, Mar 26, 2012	111.48	121.68	107.16	120.90
113	NASDAQ	AGEN	Fri, Mar 23, 2012	113.64	115.40	106.51	110.69
112	NASDAQ	AGEN	Thu, Mar 22, 2012	116.78	116.78	112.65	114.62
111	NASDAQ	AGEN	Wed, Mar 21, 2012	116.58	118.34	114.42	116.38
110	NASDAQ	AGEN	Tue, Mar 20, 2012	123.06	123.25	109.91	116.19
109	NASDAQ	AGEN	Mon, Mar 19, 2012	104.41	123.45	102.65	123.06
108	NASDAQ	AGEN	Fri, Mar 16, 2012	104.21	104.21	100.09	103.04
107	NASDAQ	AGEN	Thu, Mar 15, 2012	107.75	108.73	99.31	104.21
106	NASDAQ	AGEN	Wed, Mar 14, 2012	99.11	112.65	98.39	106.96
105	NASDAQ	AGEN	Tue, Mar 13, 2012	95.78	99.50	93.22	99.11
104	NASDAQ	AGEN	Mon, Mar 12, 2012	89.50	96.17	85.37	95.19
103	NASDAQ	AGEN	Fri, Mar 9, 2012	83.61	86.94	80.47	86.35
102	NASDAQ	AGEN	Thu, Mar 8, 2012	89.89	96.56	78.70	83.61
101	NASDAQ	AGEN	Wed, Mar 7, 2012	77.72	92.64	76.54	88.12
100	NASDAQ	AGEN	Tue, Mar 6, 2012	63.00	75.56	62.80	73.80
99	NASDAQ	AGEN	Mon, Mar 5, 2012	68.50	68.50	58.90	63.00
98	NASDAQ	AGEN	Fri, Mar 2, 2012	63.00	65.16	63.00	63.39
97	NASDAQ	AGEN	Thu, Mar 1, 2012	59.27	63.78	59.27	63.39
96	NASDAQ	AGEN	Wed, Feb 29, 2012	63.78	64.37	62.41	62.61
95	NASDAQ	AGEN	Tue, Feb 28, 2012	63.78	64.69	61.63	63.78
94	NASDAQ	AGEN	Mon, Feb 27, 2012	64.37	65.75	62.80	64.37
93	NASDAQ	AGEN	Fri, Feb 24, 2012	57.90	64.37	57.90	63.20
92	NASDAQ	AGEN	Thu, Feb 23, 2012	58.88	58.89	56.13	56.92
91	NASDAQ	AGEN	Wed, Feb 22, 2012	55.93	60.45	55.93	58.88
90	NASDAQ	AGEN	Tue, Feb 21, 2012	58.88	59.26	55.74	56.72
89	NASDAQ	AGEN	Fri, Feb 17, 2012	60.45	60.84	56.92	58.49
88	NASDAQ	AGEN	Thu, Feb 16, 2012	61.43	62.79	59.07	60.45
87	NASDAQ	AGEN	Wed, Feb 15, 2012	64.77	64.77	61.43	62.02
86	NASDAQ	AGEN	Tue, Feb 14, 2012	68.50	68.89	63.98	64.76
85	NASDAQ	AGEN	Mon, Feb 13, 2012	69.08	70.25	67.12	67.91
84	NASDAQ	AGEN	Fri, Feb 10, 2012	72.03	72.03	67.71	68.50
83	NASDAQ	AGEN	Thu, Feb 9, 2012	70.65	73.01	69.48	72.03
82	NASDAQ	AGEN	Wed, Feb 8, 2012	57.70	68.50	57.50	68.10
81	NASDAQ	AGEN	Tue, Feb 7, 2012	56.52	57.70	56.52	57.50
80	NASDAQ	AGEN	Mon, Feb 6, 2012	56.13	57.50	55.54	56.92
79	NASDAQ	AGEN	Fri, Feb 3, 2012	56.33	56.92	54.17	56.33
78	NASDAQ	AGEN	Thu, Feb 2, 2012	56.33	56.52	55.15	56.52
77	NASDAQ	AGEN	Wed, Feb 1, 2012	55.41	56.52	54.56	56.33
76	NASDAQ	AGEN	Tue, Jan 31, 2012	55.15	55.93	52.96	54.56
75	NASDAQ	AGEN	Mon, Jan 30, 2012	54.95	56.52	53.29	55.15
74	NASDAQ	AGEN	Fri, Jan 27, 2012	54.95	55.54	53.78	54.76
73	NASDAQ	AGEN	Thu, Jan 26, 2012	49.85	55.54	49.46	54.17
72	NASDAQ	AGEN	Wed, Jan 25, 2012	47.10	49.85	47.10	49.65
71	NASDAQ	AGEN	Tue, Jan 24, 2012	47.50	47.89	45.93	47.69
70	NASDAQ	AGEN	Mon, Jan 23, 2012	48.32	48.32	47.30	47.89
69	NASDAQ	AGEN	Fri, Jan 20, 2012	47.93	48.67	47.50	48.48
68	NASDAQ	AGEN	Thu, Jan 19, 2012	48.67	49.07	48.28	48.28
67	NASDAQ	AGEN	Wed, Jan 18, 2012	49.46	49.65	47.50	48.87
66	NASDAQ	AGEN	Tue, Jan 17, 2012	49.07	50.24	48.67	48.87
65	NASDAQ	AGEN	Fri, Jan 13, 2012	48.08	49.07	45.53	47.50
64	NASDAQ	AGEN	Thu, Jan 12, 2012	48.67	50.64	48.08	49.06
63	NASDAQ	AGEN	Wed, Jan 11, 2012	46.32	49.85	46.32	48.48
62	NASDAQ	AGEN	Tue, Jan 10, 2012	46.51	47.10	45.73	46.32
61	NASDAQ	AGEN	Mon, Jan 9, 2012	47.10	48.08	46.09	46.51
60	NASDAQ	AGEN	Fri, Jan 6, 2012	44.16	49.07	44.16	48.08
59	NASDAQ	AGEN	Thu, Jan 5, 2012	42.59	44.94	41.22	42.20
58	NASDAQ	AGEN	Wed, Jan 4, 2012	42.39	42.39	40.43	41.21
57	NASDAQ	AGEN	Tue, Jan 3, 2012	39.84	44.94	39.25	42.59
56	NASDAQ	AGEN	Fri, Dec 30, 2011	40.04	40.23	37.68	39.25
55	NASDAQ	AGEN	Thu, Dec 29, 2011	41.02	42.19	37.68	40.04
54	NASDAQ	AGEN	Wed, Dec 28, 2011	41.80	41.80	40.43	41.02
53	NASDAQ	AGEN	Tue, Dec 27, 2011	42.39	43.18	41.12	43.18
52	NASDAQ	AGEN	Fri, Dec 23, 2011	42.98	43.96	42.20	43.37
51	NASDAQ	AGEN	Thu, Dec 22, 2011	43.18	43.77	42.00	43.57
50	NASDAQ	AGEN	Wed, Dec 21, 2011	44.35	44.75	42.20	43.77
49	NASDAQ	AGEN	Tue, Dec 20, 2011	43.18	44.55	43.18	44.55
48	NASDAQ	AGEN	Mon, Dec 19, 2011	43.57	45.14	42.20	42.98
47	NASDAQ	AGEN	Fri, Dec 16, 2011	42.98	43.96	42.39	43.18
46	NASDAQ	AGEN	Thu, Dec 15, 2011	43.18	43.57	40.43	43.18
45	NASDAQ	AGEN	Wed, Dec 14, 2011	44.35	45.53	42.98	43.18
44	NASDAQ	AGEN	Tue, Dec 13, 2011	45.14	45.73	44.75	44.94
43	NASDAQ	AGEN	Mon, Dec 12, 2011	46.51	46.51	44.75	45.53
42	NASDAQ	AGEN	Fri, Dec 9, 2011	45.53	47.10	45.34	46.51
41	NASDAQ	AGEN	Thu, Dec 8, 2011	48.08	48.08	45.14	45.14
40	NASDAQ	AGEN	Wed, Dec 7, 2011	47.69	48.08	47.10	48.08
39	NASDAQ	AGEN	Tue, Dec 6, 2011	48.08	48.48	47.10	47.89
38	NASDAQ	AGEN	Mon, Dec 5, 2011	48.08	48.08	47.30	48.08
37	NASDAQ	AGEN	Fri, Dec 2, 2011	49.07	49.07	47.10	47.69
36	NASDAQ	AGEN	Thu, Dec 1, 2011	47.89	49.65	47.10	48.67
35	NASDAQ	AGEN	Wed, Nov 30, 2011	46.32	48.48	46.32	47.50
34	NASDAQ	AGEN	Tue, Nov 29, 2011	46.51	46.91	46.12	46.32
33	NASDAQ	AGEN	Mon, Nov 28, 2011	49.07	49.07	46.12	47.10
32	NASDAQ	AGEN	Fri, Nov 25, 2011	49.65	49.65	47.67	48.28
31	NASDAQ	AGEN	Wed, Nov 23, 2011	51.61	51.62	49.44	50.24
30	NASDAQ	AGEN	Tue, Nov 22, 2011	51.03	51.42	49.85	50.44
29	NASDAQ	AGEN	Mon, Nov 21, 2011	49.65	50.83	48.28	50.44
28	NASDAQ	AGEN	Fri, Nov 18, 2011	52.79	52.79	50.46	50.83
27	NASDAQ	AGEN	Thu, Nov 17, 2011	52.21	52.60	51.23	51.81
26	NASDAQ	AGEN	Wed, Nov 16, 2011	52.40	53.38	51.42	52.21
25	NASDAQ	AGEN	Tue, Nov 15, 2011	49.07	52.99	48.67	52.99
24	NASDAQ	AGEN	Mon, Nov 14, 2011	49.07	51.22	47.50	50.05
23	NASDAQ	AGEN	Fri, Nov 11, 2011	49.85	49.85	48.69	48.87
22	NASDAQ	AGEN	Thu, Nov 10, 2011	48.67	50.44	48.08	49.85
21	NASDAQ	AGEN	Wed, Nov 9, 2011	50.05	50.24	48.87	49.46
20	NASDAQ	AGEN	Tue, Nov 8, 2011	51.03	51.42	49.65	50.83
19	NASDAQ	AGEN	Mon, Nov 7, 2011	52.01	52.01	49.46	51.03
18	NASDAQ	AGEN	Fri, Nov 4, 2011	52.99	53.97	51.81	51.81
17	NASDAQ	AGEN	Thu, Nov 3, 2011	54.36	54.36	51.03	52.99
16	NASDAQ	AGEN	Wed, Nov 2, 2011	54.56	54.95	51.64	53.19
15	NASDAQ	AGEN	Tue, Nov 1, 2011	53.19	54.17	52.01	54.17
14	NASDAQ	AGEN	Mon, Oct 31, 2011	53.58	55.50	53.38	53.78
13	NASDAQ	AGEN	Fri, Oct 28, 2011	53.38	55.15	53.19	54.95
12	NASDAQ	AGEN	Thu, Oct 27, 2011	54.95	55.35	52.21	54.56
11	NASDAQ	AGEN	Wed, Oct 26, 2011	56.52	56.52	52.99	52.99
10	NASDAQ	AGEN	Tue, Oct 25, 2011	56.52	56.72	54.17	55.35
9	NASDAQ	AGEN	Mon, Oct 24, 2011	58.68	58.68	55.35	56.72
8	NASDAQ	AGEN	Fri, Oct 21, 2011	58.68	59.27	55.93	57.11
7	NASDAQ	AGEN	Thu, Oct 20, 2011	57.90	58.49	55.35	58.48
6	NASDAQ	AGEN	Wed, Oct 19, 2011	63.98	65.75	57.90	57.90
5	NASDAQ	AGEN	Tue, Oct 18, 2011	52.79	86.94	52.01	64.77
4	NASDAQ	AGEN	Mon, Oct 17, 2011	54.17	55.93	52.60	53.38
3	NASDAQ	AGEN	Fri, Oct 14, 2011	56.52	56.52	53.58	55.35
2	NASDAQ	AGEN	Thu, Oct 13, 2011	54.95	56.52	52.99	56.13
1	NASDAQ	AGEN	Wed, Oct 12, 2011	51.22	56.92	51.22	55.93
#	Exchange	Symbol	Date	Open	High	Low	Close

Agenus Inc NASDAQ:AGEN 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