Altimmune Inc NASDAQ:ALT Historical Prices

Below are the 3856 trading days of historical prices for ALT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3856	NASDAQ	ALT	Tue, Jan 17, 2023	16.29	16.35	14.84	14.96
3855	NASDAQ	ALT	Fri, Jan 13, 2023	16.56	17.17	15.63	16.29
3854	NASDAQ	ALT	Thu, Jan 12, 2023	15.57	16.84	15.12	16.83
3853	NASDAQ	ALT	Wed, Jan 11, 2023	15.30	15.70	14.63	15.57
3852	NASDAQ	ALT	Tue, Jan 10, 2023	13.96	15.37	13.94	15.30
3851	NASDAQ	ALT	Mon, Jan 9, 2023	14.42	14.73	13.89	13.97
3850	NASDAQ	ALT	Fri, Jan 6, 2023	14.38	14.59	14.06	14.29
3849	NASDAQ	ALT	Thu, Jan 5, 2023	14.71	14.81	14.05	14.34
3848	NASDAQ	ALT	Wed, Jan 4, 2023	15.65	15.81	14.66	14.81
3847	NASDAQ	ALT	Tue, Jan 3, 2023	16.55	16.76	15.07	15.63
3846	NASDAQ	ALT	Fri, Dec 30, 2022	16.06	16.72	15.50	16.45
3845	NASDAQ	ALT	Thu, Dec 29, 2022	14.81	16.16	14.52	16.06
3844	NASDAQ	ALT	Wed, Dec 28, 2022	14.82	15.23	14.19	14.74
3843	NASDAQ	ALT	Tue, Dec 27, 2022	15.28	15.58	14.58	14.82
3842	NASDAQ	ALT	Fri, Dec 23, 2022	15.66	15.77	14.56	15.33
3841	NASDAQ	ALT	Thu, Dec 22, 2022	14.43	15.66	13.94	15.66
3840	NASDAQ	ALT	Wed, Dec 21, 2022	11.96	14.72	11.29	14.69
3839	NASDAQ	ALT	Tue, Dec 20, 2022	9.83	11.91	9.82	11.90
3838	NASDAQ	ALT	Mon, Dec 19, 2022	11.56	11.75	9.15	10.26
3837	NASDAQ	ALT	Fri, Dec 16, 2022	10.30	11.55	10.22	11.48
3836	NASDAQ	ALT	Thu, Dec 15, 2022	10.68	10.83	10.29	10.47
3835	NASDAQ	ALT	Wed, Dec 14, 2022	10.74	11.16	10.52	10.78
3834	NASDAQ	ALT	Tue, Dec 13, 2022	10.77	10.92	10.09	10.80
3833	NASDAQ	ALT	Mon, Dec 12, 2022	10.23	10.75	10.21	10.57
3832	NASDAQ	ALT	Fri, Dec 9, 2022	10.33	10.60	10.10	10.10
3831	NASDAQ	ALT	Thu, Dec 8, 2022	10.35	10.73	10.05	10.35
3830	NASDAQ	ALT	Wed, Dec 7, 2022	10.27	10.44	10.09	10.23
3829	NASDAQ	ALT	Tue, Dec 6, 2022	10.90	11.15	9.97	10.30
3828	NASDAQ	ALT	Mon, Dec 5, 2022	11.39	11.70	10.98	11.06
3827	NASDAQ	ALT	Fri, Dec 2, 2022	10.65	11.33	10.53	11.28
3826	NASDAQ	ALT	Thu, Dec 1, 2022	10.80	10.86	10.23	10.79
3825	NASDAQ	ALT	Wed, Nov 30, 2022	9.56	10.09	9.37	9.95
3824	NASDAQ	ALT	Tue, Nov 29, 2022	9.09	9.51	8.98	9.46
3823	NASDAQ	ALT	Mon, Nov 28, 2022	9.10	9.47	8.95	9.05
3822	NASDAQ	ALT	Fri, Nov 25, 2022	9.20	9.29	8.87	9.09
3821	NASDAQ	ALT	Wed, Nov 23, 2022	9.31	9.90	9.08	9.26
3820	NASDAQ	ALT	Tue, Nov 22, 2022	8.74	9.33	8.29	9.31
3819	NASDAQ	ALT	Mon, Nov 21, 2022	8.81	8.95	8.44	8.74
3818	NASDAQ	ALT	Fri, Nov 18, 2022	8.98	9.24	8.61	8.84
3817	NASDAQ	ALT	Thu, Nov 17, 2022	9.42	9.42	8.71	8.79
3816	NASDAQ	ALT	Wed, Nov 16, 2022	10.80	10.84	9.47	9.54
3815	NASDAQ	ALT	Tue, Nov 15, 2022	10.98	11.10	10.15	10.92
3814	NASDAQ	ALT	Mon, Nov 14, 2022	10.65	11.13	10.47	10.59
3813	NASDAQ	ALT	Fri, Nov 11, 2022	10.35	11.38	10.05	10.69
3812	NASDAQ	ALT	Thu, Nov 10, 2022	10.00	10.78	9.90	10.58
3811	NASDAQ	ALT	Wed, Nov 9, 2022	10.18	10.37	9.52	9.69
3810	NASDAQ	ALT	Tue, Nov 8, 2022	11.62	11.62	9.94	10.39
3809	NASDAQ	ALT	Mon, Nov 7, 2022	11.99	12.12	11.59	11.65
3808	NASDAQ	ALT	Fri, Nov 4, 2022	12.21	12.38	11.51	11.84
3807	NASDAQ	ALT	Thu, Nov 3, 2022	11.72	12.22	11.61	12.07
3806	NASDAQ	ALT	Wed, Nov 2, 2022	12.55	12.66	11.77	11.84
3805	NASDAQ	ALT	Tue, Nov 1, 2022	12.84	13.29	12.44	12.51
3804	NASDAQ	ALT	Mon, Oct 31, 2022	12.58	12.99	12.23	12.54
3803	NASDAQ	ALT	Fri, Oct 28, 2022	12.38	12.79	11.99	12.77
3802	NASDAQ	ALT	Thu, Oct 27, 2022	12.36	12.75	11.97	12.39
3801	NASDAQ	ALT	Wed, Oct 26, 2022	11.25	12.69	11.24	12.28
3800	NASDAQ	ALT	Tue, Oct 25, 2022	10.89	11.63	10.81	11.33
3799	NASDAQ	ALT	Mon, Oct 24, 2022	10.78	10.96	10.34	10.83
3798	NASDAQ	ALT	Fri, Oct 21, 2022	10.30	10.83	10.18	10.73
3797	NASDAQ	ALT	Thu, Oct 20, 2022	10.02	10.42	9.99	10.29
3796	NASDAQ	ALT	Wed, Oct 19, 2022	10.61	10.84	9.79	9.94
3795	NASDAQ	ALT	Tue, Oct 18, 2022	10.85	11.02	10.51	10.65
3794	NASDAQ	ALT	Mon, Oct 17, 2022	10.73	10.75	10.28	10.70
3793	NASDAQ	ALT	Fri, Oct 14, 2022	10.45	10.76	10.18	10.40
3792	NASDAQ	ALT	Thu, Oct 13, 2022	9.78	10.60	9.45	10.36
3791	NASDAQ	ALT	Wed, Oct 12, 2022	9.95	10.01	9.53	9.98
3790	NASDAQ	ALT	Tue, Oct 11, 2022	9.96	10.72	9.69	10.00
3789	NASDAQ	ALT	Mon, Oct 10, 2022	10.35	10.41	9.94	9.98
3788	NASDAQ	ALT	Fri, Oct 7, 2022	11.11	11.26	10.46	10.46
3787	NASDAQ	ALT	Thu, Oct 6, 2022	12.05	12.08	11.12	11.28
3786	NASDAQ	ALT	Wed, Oct 5, 2022	12.70	12.97	11.76	12.00
3785	NASDAQ	ALT	Tue, Oct 4, 2022	13.00	13.18	12.73	13.00
3784	NASDAQ	ALT	Mon, Oct 3, 2022	12.77	13.05	12.60	12.83
3783	NASDAQ	ALT	Fri, Sep 30, 2022	12.64	13.41	12.58	12.77
3782	NASDAQ	ALT	Thu, Sep 29, 2022	13.78	13.79	12.25	12.62
3781	NASDAQ	ALT	Wed, Sep 28, 2022	12.24	14.16	12.20	13.85
3780	NASDAQ	ALT	Tue, Sep 27, 2022	11.94	12.40	11.93	12.23
3779	NASDAQ	ALT	Mon, Sep 26, 2022	12.33	12.76	11.70	11.73
3778	NASDAQ	ALT	Fri, Sep 23, 2022	12.95	12.97	11.70	12.37
3777	NASDAQ	ALT	Thu, Sep 22, 2022	12.63	13.50	12.35	13.35
3776	NASDAQ	ALT	Wed, Sep 21, 2022	12.58	13.55	12.25	12.69
3775	NASDAQ	ALT	Tue, Sep 20, 2022	12.98	13.36	12.55	12.60
3774	NASDAQ	ALT	Mon, Sep 19, 2022	13.67	13.67	12.54	12.82
3773	NASDAQ	ALT	Fri, Sep 16, 2022	14.22	14.22	12.90	13.67
3772	NASDAQ	ALT	Thu, Sep 15, 2022	14.75	16.13	14.00	14.39
3771	NASDAQ	ALT	Wed, Sep 14, 2022	11.93	16.60	11.16	14.87
3770	NASDAQ	ALT	Tue, Sep 13, 2022	19.85	21.62	18.83	20.38
3769	NASDAQ	ALT	Mon, Sep 12, 2022	19.98	21.14	19.82	20.46
3768	NASDAQ	ALT	Fri, Sep 9, 2022	19.33	20.94	19.11	19.98
3767	NASDAQ	ALT	Thu, Sep 8, 2022	20.29	20.91	19.25	19.33
3766	NASDAQ	ALT	Wed, Sep 7, 2022	21.12	22.32	18.62	20.24
3765	NASDAQ	ALT	Tue, Sep 6, 2022	22.05	22.32	20.16	21.12
3764	NASDAQ	ALT	Fri, Sep 2, 2022	22.00	23.49	21.90	22.41
3763	NASDAQ	ALT	Thu, Sep 1, 2022	22.00	22.35	20.90	21.83
3762	NASDAQ	ALT	Wed, Aug 31, 2022	19.20	22.32	18.93	22.08
3761	NASDAQ	ALT	Tue, Aug 30, 2022	19.47	19.70	18.46	18.94
3760	NASDAQ	ALT	Mon, Aug 29, 2022	18.01	19.71	17.97	19.40
3759	NASDAQ	ALT	Fri, Aug 26, 2022	18.79	18.79	18.06	18.45
3758	NASDAQ	ALT	Thu, Aug 25, 2022	19.43	19.46	17.84	18.79
3757	NASDAQ	ALT	Wed, Aug 24, 2022	18.50	19.62	18.21	19.29
3756	NASDAQ	ALT	Tue, Aug 23, 2022	17.58	18.60	17.16	18.43
3755	NASDAQ	ALT	Mon, Aug 22, 2022	16.75	18.10	16.70	17.70
3754	NASDAQ	ALT	Fri, Aug 19, 2022	17.72	17.81	16.67	17.16
3753	NASDAQ	ALT	Thu, Aug 18, 2022	17.09	18.16	16.33	18.10
3752	NASDAQ	ALT	Wed, Aug 17, 2022	17.87	19.00	16.85	17.19
3751	NASDAQ	ALT	Tue, Aug 16, 2022	17.60	19.04	16.94	17.66
3750	NASDAQ	ALT	Mon, Aug 15, 2022	17.10	18.00	16.92	17.54
3749	NASDAQ	ALT	Fri, Aug 12, 2022	13.80	18.55	13.79	17.36
3748	NASDAQ	ALT	Thu, Aug 11, 2022	12.75	13.79	12.46	13.77
3747	NASDAQ	ALT	Wed, Aug 10, 2022	12.42	13.29	12.19	12.86
3746	NASDAQ	ALT	Tue, Aug 9, 2022	12.54	13.06	12.18	12.33
3745	NASDAQ	ALT	Mon, Aug 8, 2022	12.60	13.90	12.40	12.54
3744	NASDAQ	ALT	Fri, Aug 5, 2022	11.30	12.54	11.20	12.40
3743	NASDAQ	ALT	Thu, Aug 4, 2022	12.01	12.27	11.62	11.70
3742	NASDAQ	ALT	Wed, Aug 3, 2022	12.64	13.15	10.15	11.51
3741	NASDAQ	ALT	Tue, Aug 2, 2022	11.98	12.50	11.82	12.37
3740	NASDAQ	ALT	Mon, Aug 1, 2022	12.01	13.03	11.79	12.10
3739	NASDAQ	ALT	Fri, Jul 29, 2022	11.93	12.07	11.72	12.01
3738	NASDAQ	ALT	Thu, Jul 28, 2022	12.20	12.20	11.67	11.93
3737	NASDAQ	ALT	Wed, Jul 27, 2022	12.38	12.41	11.79	12.19
3736	NASDAQ	ALT	Tue, Jul 26, 2022	11.90	12.67	11.90	12.26
3735	NASDAQ	ALT	Mon, Jul 25, 2022	13.15	13.23	11.81	12.29
3734	NASDAQ	ALT	Fri, Jul 22, 2022	13.00	13.44	12.73	13.08
3733	NASDAQ	ALT	Thu, Jul 21, 2022	12.60	13.18	12.26	13.12
3732	NASDAQ	ALT	Wed, Jul 20, 2022	11.33	12.62	11.32	12.46
3731	NASDAQ	ALT	Tue, Jul 19, 2022	10.75	11.34	10.55	11.25
3730	NASDAQ	ALT	Mon, Jul 18, 2022	11.38	12.40	10.51	10.67
3729	NASDAQ	ALT	Fri, Jul 15, 2022	11.28	11.48	11.05	11.33
3728	NASDAQ	ALT	Thu, Jul 14, 2022	11.25	11.72	11.21	11.30
3727	NASDAQ	ALT	Wed, Jul 13, 2022	11.18	11.58	10.90	11.42
3726	NASDAQ	ALT	Tue, Jul 12, 2022	12.34	12.38	11.29	11.35
3725	NASDAQ	ALT	Mon, Jul 11, 2022	12.50	12.50	11.82	12.35
3724	NASDAQ	ALT	Fri, Jul 8, 2022	12.44	13.17	12.15	12.67
3723	NASDAQ	ALT	Thu, Jul 7, 2022	11.71	12.84	11.70	12.67
3722	NASDAQ	ALT	Wed, Jul 6, 2022	11.98	12.58	11.52	11.74
3721	NASDAQ	ALT	Tue, Jul 5, 2022	11.22	12.37	10.90	12.20
3720	NASDAQ	ALT	Fri, Jul 1, 2022	11.68	12.01	10.79	11.26
3719	NASDAQ	ALT	Thu, Jun 30, 2022	11.52	11.95	11.20	11.70
3718	NASDAQ	ALT	Wed, Jun 29, 2022	11.46	12.01	10.90	11.77
3717	NASDAQ	ALT	Tue, Jun 28, 2022	11.54	11.73	10.81	11.64
3716	NASDAQ	ALT	Mon, Jun 27, 2022	10.18	12.03	9.75	11.75
3715	NASDAQ	ALT	Fri, Jun 24, 2022	10.67	11.00	9.60	10.29
3714	NASDAQ	ALT	Thu, Jun 23, 2022	9.37	10.65	9.23	10.60
3713	NASDAQ	ALT	Wed, Jun 22, 2022	9.08	9.60	9.00	9.44
3712	NASDAQ	ALT	Tue, Jun 21, 2022	8.97	9.77	8.70	9.32
3711	NASDAQ	ALT	Fri, Jun 17, 2022	7.54	9.10	7.39	9.02
3710	NASDAQ	ALT	Thu, Jun 16, 2022	8.07	8.48	7.20	7.34
3709	NASDAQ	ALT	Wed, Jun 15, 2022	9.10	9.13	7.99	8.32
3708	NASDAQ	ALT	Tue, Jun 14, 2022	9.23	9.27	8.53	9.12
3707	NASDAQ	ALT	Mon, Jun 13, 2022	8.06	9.49	8.05	9.23
3706	NASDAQ	ALT	Fri, Jun 10, 2022	7.75	8.82	7.36	8.55
3705	NASDAQ	ALT	Thu, Jun 9, 2022	6.28	8.45	6.20	7.91
3704	NASDAQ	ALT	Wed, Jun 8, 2022	5.82	6.47	5.79	6.37
3703	NASDAQ	ALT	Tue, Jun 7, 2022	5.16	5.93	5.16	5.84
3702	NASDAQ	ALT	Mon, Jun 6, 2022	5.44	5.49	5.15	5.25
3701	NASDAQ	ALT	Fri, Jun 3, 2022	5.05	5.64	5.02	5.44
3700	NASDAQ	ALT	Thu, Jun 2, 2022	4.96	5.11	4.90	5.03
3699	NASDAQ	ALT	Wed, Jun 1, 2022	5.00	5.24	4.92	4.92
3698	NASDAQ	ALT	Tue, May 31, 2022	5.04	5.29	4.95	5.06
3697	NASDAQ	ALT	Fri, May 27, 2022	4.89	5.17	4.64	5.03
3696	NASDAQ	ALT	Thu, May 26, 2022	4.66	4.96	4.58	4.86
3695	NASDAQ	ALT	Wed, May 25, 2022	4.70	4.72	4.53	4.62
3694	NASDAQ	ALT	Tue, May 24, 2022	4.80	4.84	4.48	4.72
3693	NASDAQ	ALT	Mon, May 23, 2022	5.05	5.05	4.75	4.85
3692	NASDAQ	ALT	Fri, May 20, 2022	4.95	5.07	4.70	5.02
3691	NASDAQ	ALT	Thu, May 19, 2022	4.79	5.00	4.57	4.82
3690	NASDAQ	ALT	Wed, May 18, 2022	5.13	5.35	4.80	4.84
3689	NASDAQ	ALT	Tue, May 17, 2022	4.96	5.30	4.74	5.29
3688	NASDAQ	ALT	Mon, May 16, 2022	5.11	5.17	4.78	4.81
3687	NASDAQ	ALT	Fri, May 13, 2022	4.46	5.36	4.46	5.16
3686	NASDAQ	ALT	Thu, May 12, 2022	3.98	4.39	3.83	4.28
3685	NASDAQ	ALT	Wed, May 11, 2022	4.17	4.17	3.89	3.94
3684	NASDAQ	ALT	Tue, May 10, 2022	4.27	4.47	4.21	4.27
3683	NASDAQ	ALT	Mon, May 9, 2022	4.24	4.34	4.02	4.15
3682	NASDAQ	ALT	Fri, May 6, 2022	4.35	4.43	4.21	4.33
3681	NASDAQ	ALT	Thu, May 5, 2022	4.40	4.61	4.30	4.38
3680	NASDAQ	ALT	Wed, May 4, 2022	4.75	4.75	4.38	4.67
3679	NASDAQ	ALT	Tue, May 3, 2022	4.71	4.81	4.51	4.75
3678	NASDAQ	ALT	Mon, May 2, 2022	4.49	4.90	4.45	4.72
3677	NASDAQ	ALT	Fri, Apr 29, 2022	4.55	4.70	4.51	4.52
3676	NASDAQ	ALT	Thu, Apr 28, 2022	4.55	4.70	4.46	4.59
3675	NASDAQ	ALT	Wed, Apr 27, 2022	4.43	4.67	4.39	4.52
3674	NASDAQ	ALT	Tue, Apr 26, 2022	4.63	4.71	4.34	4.44
3673	NASDAQ	ALT	Mon, Apr 25, 2022	4.48	4.78	4.48	4.69
3672	NASDAQ	ALT	Fri, Apr 22, 2022	4.54	4.65	4.43	4.54
3671	NASDAQ	ALT	Thu, Apr 21, 2022	4.97	4.97	4.52	4.55
3670	NASDAQ	ALT	Wed, Apr 20, 2022	5.18	5.20	4.90	4.90
3669	NASDAQ	ALT	Tue, Apr 19, 2022	5.08	5.32	4.92	5.16
3668	NASDAQ	ALT	Mon, Apr 18, 2022	5.21	5.33	5.04	5.08
3667	NASDAQ	ALT	Thu, Apr 14, 2022	5.50	5.58	5.15	5.23
3666	NASDAQ	ALT	Wed, Apr 13, 2022	5.53	5.71	5.49	5.50
3665	NASDAQ	ALT	Tue, Apr 12, 2022	5.83	5.87	5.45	5.51
3664	NASDAQ	ALT	Mon, Apr 11, 2022	5.63	6.05	5.53	5.74
3663	NASDAQ	ALT	Fri, Apr 8, 2022	5.90	5.93	5.63	5.68
3662	NASDAQ	ALT	Thu, Apr 7, 2022	5.92	6.13	5.89	5.91
3661	NASDAQ	ALT	Wed, Apr 6, 2022	5.82	6.11	5.62	5.96
3660	NASDAQ	ALT	Tue, Apr 5, 2022	6.31	6.41	5.81	5.85
3659	NASDAQ	ALT	Mon, Apr 4, 2022	6.25	6.44	6.09	6.33
3658	NASDAQ	ALT	Fri, Apr 1, 2022	6.09	6.38	6.09	6.22
3657	NASDAQ	ALT	Thu, Mar 31, 2022	6.05	6.28	5.95	6.09
3656	NASDAQ	ALT	Wed, Mar 30, 2022	6.30	6.46	5.96	6.05
3655	NASDAQ	ALT	Tue, Mar 29, 2022	6.29	6.49	6.26	6.33
3654	NASDAQ	ALT	Mon, Mar 28, 2022	6.38	6.50	6.11	6.21
3653	NASDAQ	ALT	Fri, Mar 25, 2022	6.78	6.80	6.34	6.39
3652	NASDAQ	ALT	Thu, Mar 24, 2022	6.97	6.98	6.74	6.78
3651	NASDAQ	ALT	Wed, Mar 23, 2022	6.99	7.10	6.71	6.87
3650	NASDAQ	ALT	Tue, Mar 22, 2022	6.84	7.06	6.69	6.99
3649	NASDAQ	ALT	Mon, Mar 21, 2022	7.18	7.24	6.70	6.84
3648	NASDAQ	ALT	Fri, Mar 18, 2022	6.93	7.45	6.89	7.21
3647	NASDAQ	ALT	Thu, Mar 17, 2022	6.55	7.13	6.47	7.05
3646	NASDAQ	ALT	Wed, Mar 16, 2022	6.01	6.58	5.79	6.57
3645	NASDAQ	ALT	Tue, Mar 15, 2022	6.50	6.65	5.78	5.90
3644	NASDAQ	ALT	Mon, Mar 14, 2022	6.95	7.08	6.39	6.43
3643	NASDAQ	ALT	Fri, Mar 11, 2022	7.52	7.65	6.89	6.96
3642	NASDAQ	ALT	Thu, Mar 10, 2022	7.43	7.54	7.11	7.48
3641	NASDAQ	ALT	Wed, Mar 9, 2022	7.37	7.56	7.33	7.50
3640	NASDAQ	ALT	Tue, Mar 8, 2022	7.08	7.53	7.01	7.18
3639	NASDAQ	ALT	Mon, Mar 7, 2022	6.99	7.36	6.98	7.09
3638	NASDAQ	ALT	Fri, Mar 4, 2022	6.98	7.33	6.93	6.93
3637	NASDAQ	ALT	Thu, Mar 3, 2022	7.34	7.34	6.99	7.04
3636	NASDAQ	ALT	Wed, Mar 2, 2022	7.49	7.59	7.28	7.33
3635	NASDAQ	ALT	Tue, Mar 1, 2022	7.39	7.64	7.10	7.29
3634	NASDAQ	ALT	Mon, Feb 28, 2022	7.56	7.70	7.27	7.41
3633	NASDAQ	ALT	Fri, Feb 25, 2022	7.70	7.74	7.24	7.61
3632	NASDAQ	ALT	Thu, Feb 24, 2022	6.84	7.66	6.62	7.65
3631	NASDAQ	ALT	Wed, Feb 23, 2022	7.30	7.45	6.93	6.99
3630	NASDAQ	ALT	Tue, Feb 22, 2022	6.99	7.39	6.88	7.22
3629	NASDAQ	ALT	Fri, Feb 18, 2022	7.50	7.54	6.99	7.06
3628	NASDAQ	ALT	Thu, Feb 17, 2022	7.76	7.85	7.19	7.50
3627	NASDAQ	ALT	Wed, Feb 16, 2022	7.85	8.02	7.69	7.92
3626	NASDAQ	ALT	Tue, Feb 15, 2022	7.68	7.97	7.47	7.94
3625	NASDAQ	ALT	Mon, Feb 14, 2022	7.66	7.69	7.35	7.49
3624	NASDAQ	ALT	Fri, Feb 11, 2022	7.85	8.09	7.63	7.68
3623	NASDAQ	ALT	Thu, Feb 10, 2022	8.01	8.52	7.62	7.78
3622	NASDAQ	ALT	Wed, Feb 9, 2022	7.99	8.34	7.91	8.24
3621	NASDAQ	ALT	Tue, Feb 8, 2022	7.87	7.98	7.65	7.87
3620	NASDAQ	ALT	Mon, Feb 7, 2022	7.64	8.03	7.62	7.92
3619	NASDAQ	ALT	Fri, Feb 4, 2022	7.45	7.84	7.33	7.66
3618	NASDAQ	ALT	Thu, Feb 3, 2022	7.53	7.69	7.32	7.47
3617	NASDAQ	ALT	Wed, Feb 2, 2022	8.02	8.04	7.46	7.53
3616	NASDAQ	ALT	Tue, Feb 1, 2022	8.02	8.26	7.87	7.98
3615	NASDAQ	ALT	Mon, Jan 31, 2022	7.41	8.10	7.41	8.07
3614	NASDAQ	ALT	Fri, Jan 28, 2022	6.56	7.26	6.48	7.20
3613	NASDAQ	ALT	Thu, Jan 27, 2022	7.20	7.28	6.53	6.53
3612	NASDAQ	ALT	Wed, Jan 26, 2022	7.24	7.76	7.02	7.10
3611	NASDAQ	ALT	Tue, Jan 25, 2022	6.86	7.32	6.72	7.24
3610	NASDAQ	ALT	Mon, Jan 24, 2022	6.78	7.05	6.35	7.05
3609	NASDAQ	ALT	Fri, Jan 21, 2022	6.95	7.30	6.90	6.99
3608	NASDAQ	ALT	Thu, Jan 20, 2022	7.29	7.42	6.88	6.96
3607	NASDAQ	ALT	Wed, Jan 19, 2022	7.42	7.65	7.10	7.19
3606	NASDAQ	ALT	Tue, Jan 18, 2022	7.81	7.81	7.34	7.38
3605	NASDAQ	ALT	Fri, Jan 14, 2022	7.40	7.94	7.37	7.84
3604	NASDAQ	ALT	Thu, Jan 13, 2022	7.89	8.05	7.35	7.39
3603	NASDAQ	ALT	Wed, Jan 12, 2022	8.18	8.28	7.80	7.81
3602	NASDAQ	ALT	Tue, Jan 11, 2022	8.10	8.28	7.95	8.08
3601	NASDAQ	ALT	Mon, Jan 10, 2022	8.22	8.27	7.76	8.17
3600	NASDAQ	ALT	Fri, Jan 7, 2022	8.66	8.86	8.26	8.28
3599	NASDAQ	ALT	Thu, Jan 6, 2022	8.79	8.89	8.41	8.67
3598	NASDAQ	ALT	Wed, Jan 5, 2022	9.01	9.26	8.61	8.69
3597	NASDAQ	ALT	Tue, Jan 4, 2022	9.45	9.54	8.92	9.07
3596	NASDAQ	ALT	Mon, Jan 3, 2022	9.38	9.67	9.16	9.45
3595	NASDAQ	ALT	Fri, Dec 31, 2021	8.91	9.36	8.91	9.16
3594	NASDAQ	ALT	Thu, Dec 30, 2021	8.67	9.36	8.64	8.93
3593	NASDAQ	ALT	Wed, Dec 29, 2021	8.88	8.88	8.52	8.73
3592	NASDAQ	ALT	Tue, Dec 28, 2021	8.73	8.91	8.57	8.75
3591	NASDAQ	ALT	Mon, Dec 27, 2021	9.14	9.18	8.79	8.84
3590	NASDAQ	ALT	Thu, Dec 23, 2021	9.18	9.39	8.97	9.20
3589	NASDAQ	ALT	Wed, Dec 22, 2021	9.23	9.34	8.87	9.19
3588	NASDAQ	ALT	Tue, Dec 21, 2021	9.57	9.61	9.11	9.22
3587	NASDAQ	ALT	Mon, Dec 20, 2021	9.25	9.71	9.01	9.55
3586	NASDAQ	ALT	Fri, Dec 17, 2021	9.07	9.39	8.86	9.36
3585	NASDAQ	ALT	Thu, Dec 16, 2021	8.96	9.18	8.82	9.10
3584	NASDAQ	ALT	Wed, Dec 15, 2021	8.72	9.15	8.40	9.08
3583	NASDAQ	ALT	Tue, Dec 14, 2021	9.14	9.19	8.60	8.69
3582	NASDAQ	ALT	Mon, Dec 13, 2021	9.42	9.84	9.14	9.21
3581	NASDAQ	ALT	Fri, Dec 10, 2021	9.76	9.90	9.39	9.42
3580	NASDAQ	ALT	Thu, Dec 9, 2021	10.07	10.30	9.61	9.62
3579	NASDAQ	ALT	Wed, Dec 8, 2021	9.76	10.31	9.64	10.18
3578	NASDAQ	ALT	Tue, Dec 7, 2021	9.52	10.01	9.49	9.79
3577	NASDAQ	ALT	Mon, Dec 6, 2021	9.52	9.53	9.01	9.27
3576	NASDAQ	ALT	Fri, Dec 3, 2021	10.20	10.20	9.29	9.48
3575	NASDAQ	ALT	Thu, Dec 2, 2021	10.10	10.35	9.89	10.12
3574	NASDAQ	ALT	Wed, Dec 1, 2021	10.46	10.67	9.78	9.85
3573	NASDAQ	ALT	Tue, Nov 30, 2021	10.23	10.63	10.00	10.49
3572	NASDAQ	ALT	Mon, Nov 29, 2021	10.69	10.75	10.19	10.26
3571	NASDAQ	ALT	Fri, Nov 26, 2021	10.35	10.70	10.20	10.42
3570	NASDAQ	ALT	Wed, Nov 24, 2021	10.24	10.57	10.20	10.43
3569	NASDAQ	ALT	Tue, Nov 23, 2021	10.25	10.49	9.84	10.46
3568	NASDAQ	ALT	Mon, Nov 22, 2021	10.47	10.53	10.20	10.20
3567	NASDAQ	ALT	Fri, Nov 19, 2021	10.81	10.89	10.45	10.55
3566	NASDAQ	ALT	Thu, Nov 18, 2021	10.76	11.02	10.72	10.92
3565	NASDAQ	ALT	Wed, Nov 17, 2021	11.10	11.17	10.73	10.76
3564	NASDAQ	ALT	Tue, Nov 16, 2021	11.00	11.24	10.88	11.18
3563	NASDAQ	ALT	Mon, Nov 15, 2021	11.09	11.26	10.90	11.16
3562	NASDAQ	ALT	Fri, Nov 12, 2021	11.19	11.23	10.89	11.11
3561	NASDAQ	ALT	Thu, Nov 11, 2021	10.96	11.36	10.85	11.08
3560	NASDAQ	ALT	Wed, Nov 10, 2021	10.96	11.41	10.80	10.92
3559	NASDAQ	ALT	Tue, Nov 9, 2021	10.95	11.05	10.52	10.92
3558	NASDAQ	ALT	Mon, Nov 8, 2021	10.80	11.09	10.77	10.97
3557	NASDAQ	ALT	Fri, Nov 5, 2021	10.96	11.00	10.70	10.84
3556	NASDAQ	ALT	Thu, Nov 4, 2021	11.27	11.27	10.86	10.99
3555	NASDAQ	ALT	Wed, Nov 3, 2021	11.11	11.33	11.01	11.30
3554	NASDAQ	ALT	Tue, Nov 2, 2021	11.05	11.23	10.71	11.20
3553	NASDAQ	ALT	Mon, Nov 1, 2021	10.85	11.25	10.53	11.10
3552	NASDAQ	ALT	Fri, Oct 29, 2021	11.37	11.38	10.74	10.80
3551	NASDAQ	ALT	Thu, Oct 28, 2021	11.13	11.38	10.93	11.30
3550	NASDAQ	ALT	Wed, Oct 27, 2021	11.37	11.71	10.98	11.00
3549	NASDAQ	ALT	Tue, Oct 26, 2021	11.34	11.75	11.21	11.28
3548	NASDAQ	ALT	Mon, Oct 25, 2021	11.50	11.60	11.09	11.39
3547	NASDAQ	ALT	Fri, Oct 22, 2021	11.69	11.74	11.13	11.52
3546	NASDAQ	ALT	Thu, Oct 21, 2021	11.99	12.31	11.76	11.80
3545	NASDAQ	ALT	Wed, Oct 20, 2021	12.34	12.44	11.67	11.93
3544	NASDAQ	ALT	Tue, Oct 19, 2021	12.26	12.63	12.01	12.39
3543	NASDAQ	ALT	Mon, Oct 18, 2021	12.00	12.23	11.81	12.20
3542	NASDAQ	ALT	Fri, Oct 15, 2021	12.52	12.52	11.98	12.01
3541	NASDAQ	ALT	Thu, Oct 14, 2021	12.54	12.97	12.42	12.48
3540	NASDAQ	ALT	Wed, Oct 13, 2021	12.57	12.62	12.08	12.43
3539	NASDAQ	ALT	Tue, Oct 12, 2021	12.40	12.59	12.18	12.41
3538	NASDAQ	ALT	Mon, Oct 11, 2021	12.13	12.67	12.08	12.38
3537	NASDAQ	ALT	Fri, Oct 8, 2021	12.29	12.45	11.96	12.17
3536	NASDAQ	ALT	Thu, Oct 7, 2021	11.63	12.54	11.54	12.31
3535	NASDAQ	ALT	Wed, Oct 6, 2021	11.39	11.74	11.08	11.49
3534	NASDAQ	ALT	Tue, Oct 5, 2021	11.40	11.51	10.93	11.48
3533	NASDAQ	ALT	Mon, Oct 4, 2021	11.60	11.75	11.23	11.32
3532	NASDAQ	ALT	Fri, Oct 1, 2021	11.26	12.15	11.05	11.95
3531	NASDAQ	ALT	Thu, Sep 30, 2021	12.74	12.80	10.76	11.31
3530	NASDAQ	ALT	Wed, Sep 29, 2021	15.03	15.04	12.65	12.76
3529	NASDAQ	ALT	Tue, Sep 28, 2021	10.83	15.07	10.65	14.81
3528	NASDAQ	ALT	Mon, Sep 27, 2021	15.10	15.64	14.99	15.19
3527	NASDAQ	ALT	Fri, Sep 24, 2021	15.22	15.49	14.97	14.97
3526	NASDAQ	ALT	Thu, Sep 23, 2021	15.16	15.50	15.03	15.44
3525	NASDAQ	ALT	Wed, Sep 22, 2021	15.01	15.58	14.65	15.19
3524	NASDAQ	ALT	Tue, Sep 21, 2021	14.76	15.22	14.60	15.04
3523	NASDAQ	ALT	Mon, Sep 20, 2021	14.94	15.15	14.31	14.57
3522	NASDAQ	ALT	Fri, Sep 17, 2021	16.30	16.48	15.18	15.24
3521	NASDAQ	ALT	Thu, Sep 16, 2021	16.58	16.59	16.12	16.40
3520	NASDAQ	ALT	Wed, Sep 15, 2021	16.61	17.20	16.20	16.53
3519	NASDAQ	ALT	Tue, Sep 14, 2021	16.55	16.99	16.31	16.61
3518	NASDAQ	ALT	Mon, Sep 13, 2021	16.81	17.26	16.37	16.57
3517	NASDAQ	ALT	Fri, Sep 10, 2021	16.49	17.18	16.40	16.81
3516	NASDAQ	ALT	Thu, Sep 9, 2021	16.29	16.74	16.10	16.40
3515	NASDAQ	ALT	Wed, Sep 8, 2021	16.88	16.90	15.91	16.51
3514	NASDAQ	ALT	Tue, Sep 7, 2021	16.38	16.50	15.94	16.21
3513	NASDAQ	ALT	Fri, Sep 3, 2021	16.00	16.48	15.57	16.43
3512	NASDAQ	ALT	Thu, Sep 2, 2021	15.50	16.61	15.39	16.07
3511	NASDAQ	ALT	Wed, Sep 1, 2021	14.87	15.40	14.75	15.37
3510	NASDAQ	ALT	Tue, Aug 31, 2021	14.05	15.00	13.95	14.99
3509	NASDAQ	ALT	Mon, Aug 30, 2021	14.79	14.96	13.88	14.09
3508	NASDAQ	ALT	Fri, Aug 27, 2021	14.24	14.90	13.86	14.69
3507	NASDAQ	ALT	Thu, Aug 26, 2021	13.68	14.62	13.39	14.28
3506	NASDAQ	ALT	Wed, Aug 25, 2021	13.15	14.10	13.04	13.80
3505	NASDAQ	ALT	Tue, Aug 24, 2021	12.98	13.53	12.63	13.26
3504	NASDAQ	ALT	Mon, Aug 23, 2021	12.73	13.46	12.55	13.08
3503	NASDAQ	ALT	Fri, Aug 20, 2021	11.72	12.80	11.70	12.68
3502	NASDAQ	ALT	Thu, Aug 19, 2021	11.61	11.96	11.52	11.58
3501	NASDAQ	ALT	Wed, Aug 18, 2021	12.09	12.47	11.87	11.90
3500	NASDAQ	ALT	Tue, Aug 17, 2021	11.52	12.07	11.42	12.05
3499	NASDAQ	ALT	Mon, Aug 16, 2021	11.80	11.85	11.04	11.65
3498	NASDAQ	ALT	Fri, Aug 13, 2021	11.93	12.30	11.56	12.02
3497	NASDAQ	ALT	Thu, Aug 12, 2021	11.53	12.00	11.21	11.83
3496	NASDAQ	ALT	Wed, Aug 11, 2021	10.23	11.65	10.04	11.15
3495	NASDAQ	ALT	Tue, Aug 10, 2021	10.40	10.88	9.95	10.88
3494	NASDAQ	ALT	Mon, Aug 9, 2021	10.33	10.67	10.12	10.46
3493	NASDAQ	ALT	Fri, Aug 6, 2021	10.13	10.29	9.85	10.25
3492	NASDAQ	ALT	Thu, Aug 5, 2021	9.72	10.22	9.64	10.22
3491	NASDAQ	ALT	Wed, Aug 4, 2021	9.79	10.27	9.61	9.74
3490	NASDAQ	ALT	Tue, Aug 3, 2021	9.20	9.78	9.18	9.75
3489	NASDAQ	ALT	Mon, Aug 2, 2021	9.15	9.41	8.92	9.24
3488	NASDAQ	ALT	Fri, Jul 30, 2021	9.13	9.48	8.98	9.07
3487	NASDAQ	ALT	Thu, Jul 29, 2021	9.51	9.51	9.02	9.06
3486	NASDAQ	ALT	Wed, Jul 28, 2021	9.20	9.53	9.05	9.40
3485	NASDAQ	ALT	Tue, Jul 27, 2021	9.13	9.26	8.60	9.02
3484	NASDAQ	ALT	Mon, Jul 26, 2021	8.87	9.40	8.85	9.07
3483	NASDAQ	ALT	Fri, Jul 23, 2021	9.26	9.29	8.84	8.88
3482	NASDAQ	ALT	Thu, Jul 22, 2021	9.60	9.63	9.23	9.25
3481	NASDAQ	ALT	Wed, Jul 21, 2021	9.39	9.69	9.22	9.60
3480	NASDAQ	ALT	Tue, Jul 20, 2021	9.10	9.41	8.89	9.40
3479	NASDAQ	ALT	Mon, Jul 19, 2021	8.40	9.37	8.34	9.19
3478	NASDAQ	ALT	Fri, Jul 16, 2021	8.67	8.91	8.54	8.79
3477	NASDAQ	ALT	Thu, Jul 15, 2021	8.55	8.68	8.25	8.62
3476	NASDAQ	ALT	Wed, Jul 14, 2021	8.62	9.05	8.46	8.52
3475	NASDAQ	ALT	Tue, Jul 13, 2021	8.83	8.91	8.43	8.60
3474	NASDAQ	ALT	Mon, Jul 12, 2021	9.18	9.31	8.85	8.91
3473	NASDAQ	ALT	Fri, Jul 9, 2021	9.05	9.25	8.80	9.21
3472	NASDAQ	ALT	Thu, Jul 8, 2021	8.28	9.07	8.10	9.03
3471	NASDAQ	ALT	Wed, Jul 7, 2021	8.89	8.92	8.30	8.43
3470	NASDAQ	ALT	Tue, Jul 6, 2021	9.19	9.30	8.60	8.87
3469	NASDAQ	ALT	Fri, Jul 2, 2021	9.86	10.11	8.99	9.34
3468	NASDAQ	ALT	Thu, Jul 1, 2021	9.91	10.66	9.84	10.04
3467	NASDAQ	ALT	Wed, Jun 30, 2021	10.71	11.50	9.60	9.85
3466	NASDAQ	ALT	Tue, Jun 29, 2021	16.36	17.26	15.86	15.90
3465	NASDAQ	ALT	Mon, Jun 28, 2021	16.13	16.45	15.76	16.30
3464	NASDAQ	ALT	Fri, Jun 25, 2021	16.33	16.63	15.63	16.08
3463	NASDAQ	ALT	Thu, Jun 24, 2021	16.14	16.46	15.88	16.20
3462	NASDAQ	ALT	Wed, Jun 23, 2021	15.75	16.22	15.26	16.19
3461	NASDAQ	ALT	Tue, Jun 22, 2021	15.61	15.80	15.11	15.56
3460	NASDAQ	ALT	Mon, Jun 21, 2021	15.85	16.24	15.21	15.64
3459	NASDAQ	ALT	Fri, Jun 18, 2021	15.66	16.44	15.61	15.98
3458	NASDAQ	ALT	Thu, Jun 17, 2021	16.77	17.06	15.55	15.86
3457	NASDAQ	ALT	Wed, Jun 16, 2021	14.44	19.46	14.35	16.46
3456	NASDAQ	ALT	Tue, Jun 15, 2021	14.41	15.44	13.99	14.13
3455	NASDAQ	ALT	Mon, Jun 14, 2021	14.46	14.76	14.06	14.26
3454	NASDAQ	ALT	Fri, Jun 11, 2021	14.10	14.50	13.79	14.37
3453	NASDAQ	ALT	Thu, Jun 10, 2021	15.16	16.00	13.76	14.08
3452	NASDAQ	ALT	Wed, Jun 9, 2021	14.00	16.70	14.00	15.13
3451	NASDAQ	ALT	Tue, Jun 8, 2021	13.68	13.95	12.93	13.94
3450	NASDAQ	ALT	Mon, Jun 7, 2021	13.10	13.71	13.03	13.40
3449	NASDAQ	ALT	Fri, Jun 4, 2021	13.00	13.05	12.69	12.95
3448	NASDAQ	ALT	Thu, Jun 3, 2021	12.98	13.14	12.79	12.92
3447	NASDAQ	ALT	Wed, Jun 2, 2021	13.16	13.25	12.63	13.14
3446	NASDAQ	ALT	Tue, Jun 1, 2021	12.70	12.84	12.28	12.46
3445	NASDAQ	ALT	Fri, May 28, 2021	12.80	13.16	12.63	12.65
3444	NASDAQ	ALT	Thu, May 27, 2021	12.68	12.95	12.50	12.89
3443	NASDAQ	ALT	Wed, May 26, 2021	12.02	12.67	11.73	12.66
3442	NASDAQ	ALT	Tue, May 25, 2021	12.40	12.63	11.80	11.80
3441	NASDAQ	ALT	Mon, May 24, 2021	14.00	14.00	11.87	12.05
3440	NASDAQ	ALT	Fri, May 21, 2021	14.46	14.78	13.96	14.01
3439	NASDAQ	ALT	Thu, May 20, 2021	14.01	14.54	13.76	14.34
3438	NASDAQ	ALT	Wed, May 19, 2021	13.98	14.43	13.59	14.09
3437	NASDAQ	ALT	Tue, May 18, 2021	14.22	14.64	14.02	14.07
3436	NASDAQ	ALT	Mon, May 17, 2021	13.16	14.32	13.06	14.18
3435	NASDAQ	ALT	Fri, May 14, 2021	12.80	13.50	12.60	13.38
3434	NASDAQ	ALT	Thu, May 13, 2021	12.81	13.44	12.41	12.74
3433	NASDAQ	ALT	Wed, May 12, 2021	13.30	13.91	12.81	12.85
3432	NASDAQ	ALT	Tue, May 11, 2021	12.33	13.36	12.20	13.34
3431	NASDAQ	ALT	Mon, May 10, 2021	13.68	13.70	13.04	13.08
3430	NASDAQ	ALT	Fri, May 7, 2021	12.98	13.59	12.91	13.27
3429	NASDAQ	ALT	Thu, May 6, 2021	13.14	13.28	12.24	12.93
3428	NASDAQ	ALT	Wed, May 5, 2021	13.67	14.13	13.30	13.36
3427	NASDAQ	ALT	Tue, May 4, 2021	13.83	14.00	13.00	13.77
3426	NASDAQ	ALT	Mon, May 3, 2021	14.68	14.95	13.58	13.97
3425	NASDAQ	ALT	Fri, Apr 30, 2021	14.25	14.59	14.01	14.47
3424	NASDAQ	ALT	Thu, Apr 29, 2021	14.12	14.89	13.43	14.22
3423	NASDAQ	ALT	Wed, Apr 28, 2021	13.91	14.35	13.26	13.99
3422	NASDAQ	ALT	Tue, Apr 27, 2021	13.50	14.10	13.04	13.84
3421	NASDAQ	ALT	Mon, Apr 26, 2021	12.73	13.67	12.59	13.47
3420	NASDAQ	ALT	Fri, Apr 23, 2021	12.57	12.72	12.28	12.44
3419	NASDAQ	ALT	Thu, Apr 22, 2021	12.68	13.12	12.08	12.68
3418	NASDAQ	ALT	Wed, Apr 21, 2021	11.78	12.43	11.70	12.43
3417	NASDAQ	ALT	Tue, Apr 20, 2021	11.73	12.16	11.35	11.81
3416	NASDAQ	ALT	Mon, Apr 19, 2021	12.10	12.34	11.51	11.78
3415	NASDAQ	ALT	Fri, Apr 16, 2021	12.48	12.48	11.96	12.27
3414	NASDAQ	ALT	Thu, Apr 15, 2021	13.10	13.29	12.31	12.73
3413	NASDAQ	ALT	Wed, Apr 14, 2021	12.67	13.32	12.67	12.95
3412	NASDAQ	ALT	Tue, Apr 13, 2021	12.57	13.02	12.45	12.67
3411	NASDAQ	ALT	Mon, Apr 12, 2021	12.96	13.00	12.14	12.57
3410	NASDAQ	ALT	Fri, Apr 9, 2021	13.07	13.29	12.86	12.90
3409	NASDAQ	ALT	Thu, Apr 8, 2021	13.80	13.80	13.06	13.12
3408	NASDAQ	ALT	Wed, Apr 7, 2021	13.30	14.21	13.05	13.61
3407	NASDAQ	ALT	Tue, Apr 6, 2021	13.96	14.08	13.29	13.31
3406	NASDAQ	ALT	Mon, Apr 5, 2021	14.35	14.49	13.69	13.97
3405	NASDAQ	ALT	Thu, Apr 1, 2021	14.19	14.63	13.70	14.00
3404	NASDAQ	ALT	Wed, Mar 31, 2021	13.54	14.49	13.31	14.13
3403	NASDAQ	ALT	Tue, Mar 30, 2021	12.88	13.76	12.78	13.55
3402	NASDAQ	ALT	Mon, Mar 29, 2021	13.75	13.99	12.79	13.04
3401	NASDAQ	ALT	Fri, Mar 26, 2021	13.95	14.21	13.29	13.85
3400	NASDAQ	ALT	Thu, Mar 25, 2021	13.04	14.15	12.84	14.12
3399	NASDAQ	ALT	Wed, Mar 24, 2021	14.51	14.60	13.14	13.20
3398	NASDAQ	ALT	Tue, Mar 23, 2021	15.61	15.84	14.25	14.36
3397	NASDAQ	ALT	Mon, Mar 22, 2021	16.52	16.86	15.56	15.84
3396	NASDAQ	ALT	Fri, Mar 19, 2021	17.26	17.59	15.76	16.42
3395	NASDAQ	ALT	Thu, Mar 18, 2021	17.24	18.52	16.95	17.27
3394	NASDAQ	ALT	Wed, Mar 17, 2021	16.21	17.62	15.80	17.38
3393	NASDAQ	ALT	Tue, Mar 16, 2021	17.83	17.85	16.26	16.74
3392	NASDAQ	ALT	Mon, Mar 15, 2021	17.22	18.23	16.32	17.73
3391	NASDAQ	ALT	Fri, Mar 12, 2021	18.21	18.21	16.30	16.76
3390	NASDAQ	ALT	Thu, Mar 11, 2021	15.16	17.20	15.03	16.88
3389	NASDAQ	ALT	Wed, Mar 10, 2021	15.10	15.71	14.63	14.70
3388	NASDAQ	ALT	Tue, Mar 9, 2021	13.80	15.19	13.49	14.82
3387	NASDAQ	ALT	Mon, Mar 8, 2021	13.06	14.17	12.66	13.09
3386	NASDAQ	ALT	Fri, Mar 5, 2021	13.81	13.81	11.65	12.94
3385	NASDAQ	ALT	Thu, Mar 4, 2021	14.29	14.29	12.22	13.18
3384	NASDAQ	ALT	Wed, Mar 3, 2021	15.73	15.99	14.03	14.37
3383	NASDAQ	ALT	Tue, Mar 2, 2021	16.25	16.81	15.73	15.76
3382	NASDAQ	ALT	Mon, Mar 1, 2021	16.61	17.07	15.65	16.41
3381	NASDAQ	ALT	Fri, Feb 26, 2021	17.26	17.51	15.50	15.94
3380	NASDAQ	ALT	Thu, Feb 25, 2021	18.81	19.69	16.82	17.20
3379	NASDAQ	ALT	Wed, Feb 24, 2021	19.61	19.97	18.99	19.58
3378	NASDAQ	ALT	Tue, Feb 23, 2021	18.81	19.39	16.34	19.16
3377	NASDAQ	ALT	Mon, Feb 22, 2021	22.57	22.66	19.28	19.56
3376	NASDAQ	ALT	Fri, Feb 19, 2021	23.75	24.03	22.01	22.93
3375	NASDAQ	ALT	Thu, Feb 18, 2021	23.52	24.61	22.33	23.51
3374	NASDAQ	ALT	Wed, Feb 17, 2021	22.00	24.49	20.91	24.31
3373	NASDAQ	ALT	Tue, Feb 16, 2021	22.18	22.42	21.08	21.35
3372	NASDAQ	ALT	Fri, Feb 12, 2021	22.20	22.70	21.13	22.22
3371	NASDAQ	ALT	Thu, Feb 11, 2021	21.85	22.88	21.37	22.08
3370	NASDAQ	ALT	Wed, Feb 10, 2021	22.84	22.84	19.20	21.07
3369	NASDAQ	ALT	Tue, Feb 9, 2021	19.50	22.42	18.95	21.58
3368	NASDAQ	ALT	Mon, Feb 8, 2021	18.92	20.39	18.80	19.16
3367	NASDAQ	ALT	Fri, Feb 5, 2021	17.64	18.99	17.50	18.36
3366	NASDAQ	ALT	Thu, Feb 4, 2021	17.39	17.75	16.75	17.69
3365	NASDAQ	ALT	Wed, Feb 3, 2021	17.52	17.84	16.32	17.47
3364	NASDAQ	ALT	Tue, Feb 2, 2021	16.71	17.69	15.21	17.50
3363	NASDAQ	ALT	Mon, Feb 1, 2021	14.82	16.71	14.20	16.71
3362	NASDAQ	ALT	Fri, Jan 29, 2021	13.58	14.98	13.58	14.28
3361	NASDAQ	ALT	Thu, Jan 28, 2021	14.46	14.50	13.38	13.45
3360	NASDAQ	ALT	Wed, Jan 27, 2021	15.70	15.92	13.40	13.61
3359	NASDAQ	ALT	Tue, Jan 26, 2021	17.30	18.79	15.81	16.16
3358	NASDAQ	ALT	Mon, Jan 25, 2021	14.84	17.04	14.53	16.90
3357	NASDAQ	ALT	Fri, Jan 22, 2021	12.99	14.87	12.82	14.35
3356	NASDAQ	ALT	Thu, Jan 21, 2021	13.40	13.54	12.61	12.91
3355	NASDAQ	ALT	Wed, Jan 20, 2021	13.55	13.70	13.02	13.32
3354	NASDAQ	ALT	Tue, Jan 19, 2021	13.15	13.87	12.90	13.59
3353	NASDAQ	ALT	Fri, Jan 15, 2021	13.75	13.91	12.71	12.93
3352	NASDAQ	ALT	Thu, Jan 14, 2021	13.74	13.98	13.01	13.57
3351	NASDAQ	ALT	Wed, Jan 13, 2021	13.90	14.15	13.65	13.69
3350	NASDAQ	ALT	Tue, Jan 12, 2021	13.42	14.11	13.42	13.85
3349	NASDAQ	ALT	Mon, Jan 11, 2021	13.66	14.40	13.15	13.37
3348	NASDAQ	ALT	Fri, Jan 8, 2021	14.26	14.85	13.50	14.12
3347	NASDAQ	ALT	Thu, Jan 7, 2021	13.14	14.10	13.08	13.90
3346	NASDAQ	ALT	Wed, Jan 6, 2021	12.76	13.63	12.47	12.80
3345	NASDAQ	ALT	Tue, Jan 5, 2021	12.50	13.10	12.20	12.75
3344	NASDAQ	ALT	Mon, Jan 4, 2021	11.35	12.80	11.19	12.71
3343	NASDAQ	ALT	Thu, Dec 31, 2020	11.37	11.67	11.11	11.28
3342	NASDAQ	ALT	Wed, Dec 30, 2020	11.37	11.88	10.90	11.30
3341	NASDAQ	ALT	Tue, Dec 29, 2020	11.25	11.50	10.46	11.00
3340	NASDAQ	ALT	Mon, Dec 28, 2020	12.06	12.27	11.02	11.10
3339	NASDAQ	ALT	Thu, Dec 24, 2020	11.27	12.30	11.25	11.45
3338	NASDAQ	ALT	Wed, Dec 23, 2020	13.47	13.69	12.52	12.62
3337	NASDAQ	ALT	Tue, Dec 22, 2020	13.55	13.95	12.95	13.55
3336	NASDAQ	ALT	Mon, Dec 21, 2020	12.50	13.85	12.20	13.44
3335	NASDAQ	ALT	Fri, Dec 18, 2020	12.85	13.04	12.11	12.47
3334	NASDAQ	ALT	Thu, Dec 17, 2020	12.22	13.04	11.90	12.89
3333	NASDAQ	ALT	Wed, Dec 16, 2020	12.69	12.80	11.91	12.27
3332	NASDAQ	ALT	Tue, Dec 15, 2020	13.45	13.50	12.25	12.53
3331	NASDAQ	ALT	Mon, Dec 14, 2020	12.41	14.57	12.41	13.34
3330	NASDAQ	ALT	Fri, Dec 11, 2020	12.32	12.90	11.92	11.97
3329	NASDAQ	ALT	Thu, Dec 10, 2020	11.91	12.68	11.91	12.27
3328	NASDAQ	ALT	Wed, Dec 9, 2020	13.33	13.45	11.83	12.31
3327	NASDAQ	ALT	Tue, Dec 8, 2020	12.90	13.29	12.30	13.24
3326	NASDAQ	ALT	Mon, Dec 7, 2020	12.29	13.31	12.22	12.87
3325	NASDAQ	ALT	Fri, Dec 4, 2020	12.85	13.19	12.10	12.33
3324	NASDAQ	ALT	Thu, Dec 3, 2020	11.99	12.89	11.70	12.83
3323	NASDAQ	ALT	Wed, Dec 2, 2020	12.78	12.84	10.98	11.85
3322	NASDAQ	ALT	Tue, Dec 1, 2020	13.55	15.37	12.75	13.82
3321	NASDAQ	ALT	Mon, Nov 30, 2020	10.70	12.54	10.57	12.23
3320	NASDAQ	ALT	Fri, Nov 27, 2020	10.05	10.69	9.57	10.52
3319	NASDAQ	ALT	Wed, Nov 25, 2020	9.17	10.15	9.05	10.09
3318	NASDAQ	ALT	Tue, Nov 24, 2020	10.04	10.07	9.02	9.25
3317	NASDAQ	ALT	Mon, Nov 23, 2020	9.32	9.47	8.76	9.24
3316	NASDAQ	ALT	Fri, Nov 20, 2020	9.58	9.61	9.30	9.32
3315	NASDAQ	ALT	Thu, Nov 19, 2020	9.44	9.62	9.26	9.57
3314	NASDAQ	ALT	Wed, Nov 18, 2020	9.62	9.65	9.18	9.32
3313	NASDAQ	ALT	Tue, Nov 17, 2020	9.36	9.70	9.11	9.51
3312	NASDAQ	ALT	Mon, Nov 16, 2020	9.37	9.86	9.03	9.42
3311	NASDAQ	ALT	Fri, Nov 13, 2020	10.91	10.94	9.94	10.13
3310	NASDAQ	ALT	Thu, Nov 12, 2020	10.04	10.67	9.70	10.64
3309	NASDAQ	ALT	Wed, Nov 11, 2020	9.50	10.13	9.08	9.98
3308	NASDAQ	ALT	Tue, Nov 10, 2020	8.84	9.78	8.41	9.33
3307	NASDAQ	ALT	Mon, Nov 9, 2020	12.18	12.30	7.80	7.84
3306	NASDAQ	ALT	Fri, Nov 6, 2020	12.16	12.49	11.99	12.45
3305	NASDAQ	ALT	Thu, Nov 5, 2020	12.60	12.75	12.05	12.40
3304	NASDAQ	ALT	Wed, Nov 4, 2020	11.60	12.56	11.54	12.51
3303	NASDAQ	ALT	Tue, Nov 3, 2020	11.20	11.74	11.13	11.65
3302	NASDAQ	ALT	Mon, Nov 2, 2020	11.37	11.48	11.05	11.35
3301	NASDAQ	ALT	Fri, Oct 30, 2020	11.24	11.52	10.87	11.45
3300	NASDAQ	ALT	Thu, Oct 29, 2020	11.35	11.56	10.41	11.43
3299	NASDAQ	ALT	Wed, Oct 28, 2020	11.40	11.76	10.96	11.20
3298	NASDAQ	ALT	Tue, Oct 27, 2020	11.78	12.11	11.46	11.81
3297	NASDAQ	ALT	Mon, Oct 26, 2020	12.01	12.42	11.41	11.81
3296	NASDAQ	ALT	Fri, Oct 23, 2020	11.60	12.02	11.30	12.00
3295	NASDAQ	ALT	Thu, Oct 22, 2020	11.06	11.73	10.91	11.68
3294	NASDAQ	ALT	Wed, Oct 21, 2020	11.28	11.55	10.95	11.05
3293	NASDAQ	ALT	Tue, Oct 20, 2020	12.18	12.45	11.20	11.39
3292	NASDAQ	ALT	Mon, Oct 19, 2020	13.00	13.01	12.07	12.19
3291	NASDAQ	ALT	Fri, Oct 16, 2020	13.08	13.41	12.70	12.97
3290	NASDAQ	ALT	Thu, Oct 15, 2020	12.61	13.16	12.16	13.13
3289	NASDAQ	ALT	Wed, Oct 14, 2020	14.45	14.45	12.61	12.80
3288	NASDAQ	ALT	Tue, Oct 13, 2020	14.20	16.25	13.82	14.22
3287	NASDAQ	ALT	Mon, Oct 12, 2020	12.80	13.46	12.31	12.60
3286	NASDAQ	ALT	Fri, Oct 9, 2020	13.34	13.35	12.21	12.37
3285	NASDAQ	ALT	Thu, Oct 8, 2020	14.00	14.07	13.21	13.30
3284	NASDAQ	ALT	Wed, Oct 7, 2020	13.78	14.46	13.51	13.78
3283	NASDAQ	ALT	Tue, Oct 6, 2020	13.97	14.40	13.60	13.64
3282	NASDAQ	ALT	Mon, Oct 5, 2020	13.01	13.91	12.75	13.87
3281	NASDAQ	ALT	Fri, Oct 2, 2020	12.70	13.35	12.52	12.97
3280	NASDAQ	ALT	Thu, Oct 1, 2020	13.10	13.44	12.62	12.93
3279	NASDAQ	ALT	Wed, Sep 30, 2020	12.90	13.45	12.70	13.20
3278	NASDAQ	ALT	Tue, Sep 29, 2020	12.17	13.01	11.89	13.01
3277	NASDAQ	ALT	Mon, Sep 28, 2020	13.13	13.13	12.00	12.30
3276	NASDAQ	ALT	Fri, Sep 25, 2020	13.06	13.89	12.46	12.92
3275	NASDAQ	ALT	Thu, Sep 24, 2020	12.46	12.46	11.70	12.03
3274	NASDAQ	ALT	Wed, Sep 23, 2020	14.37	14.40	12.32	12.53
3273	NASDAQ	ALT	Tue, Sep 22, 2020	13.52	14.52	13.12	14.35
3272	NASDAQ	ALT	Mon, Sep 21, 2020	13.90	14.34	13.22	13.57
3271	NASDAQ	ALT	Fri, Sep 18, 2020	14.18	14.43	13.40	14.12
3270	NASDAQ	ALT	Thu, Sep 17, 2020	14.10	15.63	13.70	14.02
3269	NASDAQ	ALT	Wed, Sep 16, 2020	12.50	14.81	12.48	13.84
3268	NASDAQ	ALT	Tue, Sep 15, 2020	13.27	13.69	12.26	12.45
3267	NASDAQ	ALT	Mon, Sep 14, 2020	12.27	13.71	12.27	13.24
3266	NASDAQ	ALT	Fri, Sep 11, 2020	12.11	12.62	11.85	12.09
3265	NASDAQ	ALT	Thu, Sep 10, 2020	12.55	12.60	11.89	11.93
3264	NASDAQ	ALT	Wed, Sep 9, 2020	12.80	13.65	12.39	12.54
3263	NASDAQ	ALT	Tue, Sep 8, 2020	12.43	13.47	11.75	12.65
3262	NASDAQ	ALT	Fri, Sep 4, 2020	13.24	13.41	12.00	12.43
3261	NASDAQ	ALT	Thu, Sep 3, 2020	14.47	14.97	13.37	13.41
3260	NASDAQ	ALT	Wed, Sep 2, 2020	14.79	15.14	13.28	14.61
3259	NASDAQ	ALT	Tue, Sep 1, 2020	16.46	16.94	14.11	15.09
3258	NASDAQ	ALT	Mon, Aug 31, 2020	17.85	17.85	16.55	16.87
3257	NASDAQ	ALT	Fri, Aug 28, 2020	18.44	18.44	17.26	17.62
3256	NASDAQ	ALT	Thu, Aug 27, 2020	18.47	18.70	17.52	18.22
3255	NASDAQ	ALT	Wed, Aug 26, 2020	21.42	21.59	17.66	18.42
3254	NASDAQ	ALT	Tue, Aug 25, 2020	23.30	23.80	21.52	21.57
3253	NASDAQ	ALT	Mon, Aug 24, 2020	23.12	23.16	21.20	21.99
3252	NASDAQ	ALT	Fri, Aug 21, 2020	25.60	26.32	23.43	24.04
3251	NASDAQ	ALT	Thu, Aug 20, 2020	24.52	26.40	24.35	26.07
3250	NASDAQ	ALT	Wed, Aug 19, 2020	25.38	25.87	24.17	24.43
3249	NASDAQ	ALT	Tue, Aug 18, 2020	26.56	26.58	24.77	25.76
3248	NASDAQ	ALT	Mon, Aug 17, 2020	24.60	26.75	24.59	26.56
3247	NASDAQ	ALT	Fri, Aug 14, 2020	24.17	25.00	23.02	24.66
3246	NASDAQ	ALT	Thu, Aug 13, 2020	21.90	24.46	21.81	23.70
3245	NASDAQ	ALT	Wed, Aug 12, 2020	22.25	25.00	20.21	22.58
3244	NASDAQ	ALT	Tue, Aug 11, 2020	25.34	25.35	22.00	23.10
3243	NASDAQ	ALT	Mon, Aug 10, 2020	27.33	27.79	25.50	26.10
3242	NASDAQ	ALT	Fri, Aug 7, 2020	26.10	28.19	26.10	27.38
3241	NASDAQ	ALT	Thu, Aug 6, 2020	27.08	27.54	26.05	26.50
3240	NASDAQ	ALT	Wed, Aug 5, 2020	27.53	28.38	26.75	27.16
3239	NASDAQ	ALT	Tue, Aug 4, 2020	27.17	29.71	26.34	28.18
3238	NASDAQ	ALT	Mon, Aug 3, 2020	26.51	27.78	25.55	27.25
3237	NASDAQ	ALT	Fri, Jul 31, 2020	27.00	28.33	25.66	26.58
3236	NASDAQ	ALT	Thu, Jul 30, 2020	21.57	26.30	21.57	26.06
3235	NASDAQ	ALT	Wed, Jul 29, 2020	23.80	23.97	21.36	22.52
3234	NASDAQ	ALT	Tue, Jul 28, 2020	23.60	24.99	22.86	23.60
3233	NASDAQ	ALT	Mon, Jul 27, 2020	25.58	27.31	20.77	22.43
3232	NASDAQ	ALT	Fri, Jul 24, 2020	26.52	27.61	25.25	25.63
3231	NASDAQ	ALT	Thu, Jul 23, 2020	28.63	29.49	26.80	27.65
3230	NASDAQ	ALT	Wed, Jul 22, 2020	31.58	31.58	28.28	28.98
3229	NASDAQ	ALT	Tue, Jul 21, 2020	31.98	33.20	30.54	31.40
3228	NASDAQ	ALT	Mon, Jul 20, 2020	29.35	35.10	25.16	33.26
3227	NASDAQ	ALT	Fri, Jul 17, 2020	26.45	29.20	26.32	28.66
3226	NASDAQ	ALT	Thu, Jul 16, 2020	25.26	27.43	24.33	26.58
3225	NASDAQ	ALT	Wed, Jul 15, 2020	29.50	30.19	22.80	26.50
3224	NASDAQ	ALT	Tue, Jul 14, 2020	26.90	33.30	25.62	29.03
3223	NASDAQ	ALT	Mon, Jul 13, 2020	27.48	28.67	24.63	25.00
3222	NASDAQ	ALT	Fri, Jul 10, 2020	19.49	24.39	19.32	22.35
3221	NASDAQ	ALT	Thu, Jul 9, 2020	16.73	24.65	16.11	20.22
3220	NASDAQ	ALT	Wed, Jul 8, 2020	11.70	20.65	11.33	17.03
3219	NASDAQ	ALT	Tue, Jul 7, 2020	9.92	11.38	9.85	11.19
3218	NASDAQ	ALT	Mon, Jul 6, 2020	10.59	10.60	9.63	9.93
3217	NASDAQ	ALT	Thu, Jul 2, 2020	9.65	10.75	9.37	10.42
3216	NASDAQ	ALT	Wed, Jul 1, 2020	10.53	10.55	8.60	9.94
3215	NASDAQ	ALT	Tue, Jun 30, 2020	9.99	11.04	9.90	10.71
3214	NASDAQ	ALT	Mon, Jun 29, 2020	12.00	12.74	9.66	10.42
3213	NASDAQ	ALT	Fri, Jun 26, 2020	10.91	11.20	9.87	10.60
3212	NASDAQ	ALT	Thu, Jun 25, 2020	8.35	9.48	8.06	9.19
3211	NASDAQ	ALT	Wed, Jun 24, 2020	8.35	8.44	8.00	8.38
3210	NASDAQ	ALT	Tue, Jun 23, 2020	8.25	8.44	7.93	8.35
3209	NASDAQ	ALT	Mon, Jun 22, 2020	8.00	8.46	7.82	8.18
3208	NASDAQ	ALT	Fri, Jun 19, 2020	7.45	7.49	7.12	7.40
3207	NASDAQ	ALT	Thu, Jun 18, 2020	7.55	7.55	6.88	7.30
3206	NASDAQ	ALT	Wed, Jun 17, 2020	7.75	8.05	7.35	7.42
3205	NASDAQ	ALT	Tue, Jun 16, 2020	7.90	8.18	7.54	7.75
3204	NASDAQ	ALT	Mon, Jun 15, 2020	7.35	7.79	7.13	7.68
3203	NASDAQ	ALT	Fri, Jun 12, 2020	7.11	8.03	7.11	7.54
3202	NASDAQ	ALT	Thu, Jun 11, 2020	5.82	7.45	5.75	7.11
3201	NASDAQ	ALT	Wed, Jun 10, 2020	6.51	6.56	5.71	6.05
3200	NASDAQ	ALT	Tue, Jun 9, 2020	6.66	6.85	6.45	6.47
3199	NASDAQ	ALT	Mon, Jun 8, 2020	7.32	7.38	6.50	6.95
3198	NASDAQ	ALT	Fri, Jun 5, 2020	7.41	7.95	7.06	7.56
3197	NASDAQ	ALT	Thu, Jun 4, 2020	8.17	8.57	7.07	7.55
3196	NASDAQ	ALT	Wed, Jun 3, 2020	9.00	9.05	8.28	8.33
3195	NASDAQ	ALT	Tue, Jun 2, 2020	8.41	9.09	8.05	8.95
3194	NASDAQ	ALT	Mon, Jun 1, 2020	9.38	9.53	8.56	8.64
3193	NASDAQ	ALT	Fri, May 29, 2020	9.08	9.48	8.56	9.28
3192	NASDAQ	ALT	Thu, May 28, 2020	7.68	9.15	7.55	8.18
3191	NASDAQ	ALT	Wed, May 27, 2020	8.40	8.40	6.17	8.09
3190	NASDAQ	ALT	Tue, May 26, 2020	7.66	10.68	7.46	8.42
3189	NASDAQ	ALT	Fri, May 22, 2020	6.00	7.00	5.95	6.95
3188	NASDAQ	ALT	Thu, May 21, 2020	6.16	6.46	5.75	6.08
3187	NASDAQ	ALT	Wed, May 20, 2020	5.20	6.69	5.17	6.06
3186	NASDAQ	ALT	Tue, May 19, 2020	4.70	5.35	4.58	4.93
3185	NASDAQ	ALT	Mon, May 18, 2020	4.59	4.67	4.36	4.50
3184	NASDAQ	ALT	Fri, May 15, 2020	4.33	4.71	4.27	4.48
3183	NASDAQ	ALT	Thu, May 14, 2020	5.10	5.74	4.42	4.49
3182	NASDAQ	ALT	Wed, May 13, 2020	3.75	4.45	3.65	4.13
3181	NASDAQ	ALT	Tue, May 12, 2020	3.25	3.86	3.25	3.70
3180	NASDAQ	ALT	Mon, May 11, 2020	3.15	3.18	3.05	3.15
3179	NASDAQ	ALT	Fri, May 8, 2020	3.17	3.17	3.03	3.11
3178	NASDAQ	ALT	Thu, May 7, 2020	3.14	3.15	3.05	3.12
3177	NASDAQ	ALT	Wed, May 6, 2020	3.13	3.14	3.01	3.10
3176	NASDAQ	ALT	Tue, May 5, 2020	3.18	3.21	3.08	3.14
3175	NASDAQ	ALT	Mon, May 4, 2020	3.00	3.18	2.91	3.15
3174	NASDAQ	ALT	Fri, May 1, 2020	3.04	3.04	2.88	2.96
3173	NASDAQ	ALT	Thu, Apr 30, 2020	3.07	3.07	2.95	3.05
3172	NASDAQ	ALT	Wed, Apr 29, 2020	3.16	3.16	2.97	3.04
3171	NASDAQ	ALT	Tue, Apr 28, 2020	3.22	3.24	3.01	3.09
3170	NASDAQ	ALT	Mon, Apr 27, 2020	3.26	3.28	3.10	3.16
3169	NASDAQ	ALT	Fri, Apr 24, 2020	3.10	3.23	3.03	3.16
3168	NASDAQ	ALT	Thu, Apr 23, 2020	3.08	3.18	3.03	3.09
3167	NASDAQ	ALT	Wed, Apr 22, 2020	3.25	3.29	3.05	3.07
3166	NASDAQ	ALT	Tue, Apr 21, 2020	3.23	3.30	3.07	3.17
3165	NASDAQ	ALT	Mon, Apr 20, 2020	3.30	3.35	3.18	3.23
3164	NASDAQ	ALT	Fri, Apr 17, 2020	3.50	3.50	3.29	3.32
3163	NASDAQ	ALT	Thu, Apr 16, 2020	3.50	3.60	3.31	3.46
3162	NASDAQ	ALT	Wed, Apr 15, 2020	3.17	3.42	3.13	3.41
3161	NASDAQ	ALT	Tue, Apr 14, 2020	3.38	3.41	3.21	3.25
3160	NASDAQ	ALT	Mon, Apr 13, 2020	3.16	3.30	3.06	3.26
3159	NASDAQ	ALT	Thu, Apr 9, 2020	3.35	3.42	3.13	3.17
3158	NASDAQ	ALT	Wed, Apr 8, 2020	3.49	3.54	3.13	3.35
3157	NASDAQ	ALT	Tue, Apr 7, 2020	2.94	3.43	2.90	3.35
3156	NASDAQ	ALT	Mon, Apr 6, 2020	2.94	3.04	2.86	2.97
3155	NASDAQ	ALT	Fri, Apr 3, 2020	2.97	2.99	2.86	2.90
3154	NASDAQ	ALT	Thu, Apr 2, 2020	2.91	3.04	2.89	3.02
3153	NASDAQ	ALT	Wed, Apr 1, 2020	3.25	3.28	2.85	3.04
3152	NASDAQ	ALT	Tue, Mar 31, 2020	3.07	3.28	2.85	3.21
3151	NASDAQ	ALT	Mon, Mar 30, 2020	3.04	3.20	2.86	3.02
3150	NASDAQ	ALT	Fri, Mar 27, 2020	2.70	2.96	2.68	2.85
3149	NASDAQ	ALT	Thu, Mar 26, 2020	3.49	3.73	3.10	3.25
3148	NASDAQ	ALT	Wed, Mar 25, 2020	3.15	3.48	3.06	3.43
3147	NASDAQ	ALT	Tue, Mar 24, 2020	3.00	3.30	2.90	3.20
3146	NASDAQ	ALT	Mon, Mar 23, 2020	3.04	3.05	2.75	2.95
3145	NASDAQ	ALT	Fri, Mar 20, 2020	2.85	3.07	2.75	2.94
3144	NASDAQ	ALT	Thu, Mar 19, 2020	2.89	3.07	2.80	2.85
3143	NASDAQ	ALT	Wed, Mar 18, 2020	3.10	3.20	2.75	2.82
3142	NASDAQ	ALT	Tue, Mar 17, 2020	3.00	3.10	2.81	2.99
3141	NASDAQ	ALT	Mon, Mar 16, 2020	2.74	3.29	2.55	2.89
3140	NASDAQ	ALT	Fri, Mar 13, 2020	3.06	3.25	2.70	2.89
3139	NASDAQ	ALT	Thu, Mar 12, 2020	3.31	3.43	2.80	3.30
3138	NASDAQ	ALT	Wed, Mar 11, 2020	3.10	3.79	2.91	3.19
3137	NASDAQ	ALT	Tue, Mar 10, 2020	3.00	3.08	2.50	2.61
3136	NASDAQ	ALT	Mon, Mar 9, 2020	3.99	3.99	3.11	3.16
3135	NASDAQ	ALT	Fri, Mar 6, 2020	3.77	3.90	3.40	3.80
3134	NASDAQ	ALT	Thu, Mar 5, 2020	3.00	3.45	2.85	3.37
3133	NASDAQ	ALT	Wed, Mar 4, 2020	3.04	3.09	2.75	2.85
3132	NASDAQ	ALT	Tue, Mar 3, 2020	2.90	3.51	2.50	3.26
3131	NASDAQ	ALT	Mon, Mar 2, 2020	3.80	3.88	2.71	3.16
3130	NASDAQ	ALT	Fri, Feb 28, 2020	4.18	4.45	3.00	3.70
3129	NASDAQ	ALT	Thu, Feb 27, 2020	1.69	1.78	1.60	1.76
3128	NASDAQ	ALT	Wed, Feb 26, 2020	1.76	1.78	1.67	1.69
3127	NASDAQ	ALT	Tue, Feb 25, 2020	1.80	1.83	1.71	1.73
3126	NASDAQ	ALT	Mon, Feb 24, 2020	1.80	1.81	1.71	1.77
3125	NASDAQ	ALT	Fri, Feb 21, 2020	1.79	1.79	1.72	1.76
3124	NASDAQ	ALT	Thu, Feb 20, 2020	1.76	1.78	1.73	1.77
3123	NASDAQ	ALT	Wed, Feb 19, 2020	1.71	1.76	1.71	1.76
3122	NASDAQ	ALT	Tue, Feb 18, 2020	1.70	1.75	1.68	1.71
3121	NASDAQ	ALT	Fri, Feb 14, 2020	1.70	1.75	1.67	1.74
3120	NASDAQ	ALT	Thu, Feb 13, 2020	1.70	1.76	1.69	1.71
3119	NASDAQ	ALT	Wed, Feb 12, 2020	1.77	1.80	1.71	1.72
3118	NASDAQ	ALT	Tue, Feb 11, 2020	1.81	1.81	1.76	1.77
3117	NASDAQ	ALT	Mon, Feb 10, 2020	1.83	1.83	1.76	1.79
3116	NASDAQ	ALT	Fri, Feb 7, 2020	1.77	1.94	1.73	1.80
3115	NASDAQ	ALT	Thu, Feb 6, 2020	1.80	1.88	1.75	1.79
3114	NASDAQ	ALT	Wed, Feb 5, 2020	1.77	1.85	1.75	1.81
3113	NASDAQ	ALT	Tue, Feb 4, 2020	1.80	1.80	1.73	1.75
3112	NASDAQ	ALT	Mon, Feb 3, 2020	1.72	1.83	1.72	1.76
3111	NASDAQ	ALT	Fri, Jan 31, 2020	1.76	1.81	1.69	1.72
3110	NASDAQ	ALT	Thu, Jan 30, 2020	1.80	1.84	1.74	1.77
3109	NASDAQ	ALT	Wed, Jan 29, 2020	1.82	1.85	1.75	1.81
3108	NASDAQ	ALT	Tue, Jan 28, 2020	1.87	1.89	1.76	1.83
3107	NASDAQ	ALT	Mon, Jan 27, 2020	1.90	1.93	1.82	1.85
3106	NASDAQ	ALT	Fri, Jan 24, 2020	1.98	1.98	1.90	1.91
3105	NASDAQ	ALT	Thu, Jan 23, 2020	2.08	2.15	1.91	2.01
3104	NASDAQ	ALT	Wed, Jan 22, 2020	1.97	2.06	1.88	2.03
3103	NASDAQ	ALT	Tue, Jan 21, 2020	1.94	2.20	1.87	2.02
3102	NASDAQ	ALT	Fri, Jan 17, 2020	1.84	1.87	1.83	1.84
3101	NASDAQ	ALT	Thu, Jan 16, 2020	1.79	1.84	1.79	1.82
3100	NASDAQ	ALT	Wed, Jan 15, 2020	1.78	1.81	1.77	1.80
3099	NASDAQ	ALT	Tue, Jan 14, 2020	1.76	1.82	1.76	1.77
3098	NASDAQ	ALT	Mon, Jan 13, 2020	1.78	1.82	1.71	1.78
3097	NASDAQ	ALT	Fri, Jan 10, 2020	1.87	1.88	1.81	1.85
3096	NASDAQ	ALT	Thu, Jan 9, 2020	1.91	1.93	1.86	1.87
3095	NASDAQ	ALT	Wed, Jan 8, 2020	1.96	1.97	1.88	1.88
3094	NASDAQ	ALT	Tue, Jan 7, 2020	1.97	1.97	1.94	1.95
3093	NASDAQ	ALT	Mon, Jan 6, 2020	1.94	1.95	1.91	1.95
3092	NASDAQ	ALT	Fri, Jan 3, 2020	1.92	1.95	1.89	1.92
3091	NASDAQ	ALT	Thu, Jan 2, 2020	1.89	1.93	1.88	1.92
3090	NASDAQ	ALT	Tue, Dec 31, 2019	1.78	1.92	1.78	1.89
3089	NASDAQ	ALT	Mon, Dec 30, 2019	1.82	1.83	1.77	1.80
3088	NASDAQ	ALT	Fri, Dec 27, 2019	1.76	1.83	1.76	1.80
3087	NASDAQ	ALT	Thu, Dec 26, 2019	1.77	1.83	1.77	1.79
3086	NASDAQ	ALT	Tue, Dec 24, 2019	1.78	1.81	1.77	1.77
3085	NASDAQ	ALT	Mon, Dec 23, 2019	1.76	1.81	1.73	1.77
3084	NASDAQ	ALT	Fri, Dec 20, 2019	1.77	1.83	1.74	1.76
3083	NASDAQ	ALT	Thu, Dec 19, 2019	1.79	1.79	1.71	1.78
3082	NASDAQ	ALT	Wed, Dec 18, 2019	1.73	1.78	1.71	1.71
3081	NASDAQ	ALT	Tue, Dec 17, 2019	1.73	1.75	1.71	1.74
3080	NASDAQ	ALT	Mon, Dec 16, 2019	1.73	1.80	1.71	1.74
3079	NASDAQ	ALT	Fri, Dec 13, 2019	1.79	1.85	1.71	1.72
3078	NASDAQ	ALT	Thu, Dec 12, 2019	1.82	1.88	1.79	1.79
3077	NASDAQ	ALT	Wed, Dec 11, 2019	1.83	1.90	1.76	1.85
3076	NASDAQ	ALT	Tue, Dec 10, 2019	1.85	1.90	1.81	1.83
3075	NASDAQ	ALT	Mon, Dec 9, 2019	1.89	1.93	1.81	1.84
3074	NASDAQ	ALT	Fri, Dec 6, 2019	1.84	1.92	1.83	1.88
3073	NASDAQ	ALT	Thu, Dec 5, 2019	2.21	2.24	1.83	1.83
3072	NASDAQ	ALT	Wed, Dec 4, 2019	2.15	2.22	2.10	2.14
3071	NASDAQ	ALT	Tue, Dec 3, 2019	1.95	2.15	1.93	2.15
3070	NASDAQ	ALT	Mon, Dec 2, 2019	1.90	1.94	1.85	1.94
3069	NASDAQ	ALT	Fri, Nov 29, 2019	1.69	1.84	1.66	1.82
3068	NASDAQ	ALT	Wed, Nov 27, 2019	1.65	1.68	1.62	1.66
3067	NASDAQ	ALT	Tue, Nov 26, 2019	1.65	1.66	1.61	1.65
3066	NASDAQ	ALT	Mon, Nov 25, 2019	1.61	1.66	1.58	1.65
3065	NASDAQ	ALT	Fri, Nov 22, 2019	1.66	1.67	1.62	1.62
3064	NASDAQ	ALT	Thu, Nov 21, 2019	1.57	1.68	1.57	1.67
3063	NASDAQ	ALT	Wed, Nov 20, 2019	1.54	1.63	1.53	1.55
3062	NASDAQ	ALT	Tue, Nov 19, 2019	1.53	1.57	1.51	1.53
3061	NASDAQ	ALT	Mon, Nov 18, 2019	1.65	1.66	1.53	1.56
3060	NASDAQ	ALT	Fri, Nov 15, 2019	1.60	1.65	1.58	1.61
3059	NASDAQ	ALT	Thu, Nov 14, 2019	1.70	1.70	1.52	1.61
3058	NASDAQ	ALT	Wed, Nov 13, 2019	1.78	1.80	1.75	1.76
3057	NASDAQ	ALT	Tue, Nov 12, 2019	1.79	1.84	1.75	1.75
3056	NASDAQ	ALT	Mon, Nov 11, 2019	1.82	1.83	1.75	1.78
3055	NASDAQ	ALT	Fri, Nov 8, 2019	1.85	1.86	1.82	1.84
3054	NASDAQ	ALT	Thu, Nov 7, 2019	1.87	1.88	1.83	1.86
3053	NASDAQ	ALT	Wed, Nov 6, 2019	1.92	1.92	1.86	1.87
3052	NASDAQ	ALT	Tue, Nov 5, 2019	1.95	1.95	1.91	1.92
3051	NASDAQ	ALT	Mon, Nov 4, 2019	1.94	1.96	1.90	1.93
3050	NASDAQ	ALT	Fri, Nov 1, 2019	1.93	1.97	1.90	1.95
3049	NASDAQ	ALT	Thu, Oct 31, 2019	1.97	1.98	1.90	1.91
3048	NASDAQ	ALT	Wed, Oct 30, 2019	2.00	2.00	1.95	1.95
3047	NASDAQ	ALT	Tue, Oct 29, 2019	2.02	2.02	1.98	1.98
3046	NASDAQ	ALT	Mon, Oct 28, 2019	1.98	2.03	1.98	2.02
3045	NASDAQ	ALT	Fri, Oct 25, 2019	2.00	2.01	1.95	1.98
3044	NASDAQ	ALT	Thu, Oct 24, 2019	2.02	2.04	1.99	2.00
3043	NASDAQ	ALT	Wed, Oct 23, 2019	2.01	2.04	1.96	2.02
3042	NASDAQ	ALT	Tue, Oct 22, 2019	2.00	2.04	1.95	2.01
3041	NASDAQ	ALT	Mon, Oct 21, 2019	2.02	2.04	1.98	1.98
3040	NASDAQ	ALT	Fri, Oct 18, 2019	2.00	2.03	1.96	2.02
3039	NASDAQ	ALT	Thu, Oct 17, 2019	2.04	2.04	1.95	1.99
3038	NASDAQ	ALT	Wed, Oct 16, 2019	2.06	2.08	1.98	2.03
3037	NASDAQ	ALT	Tue, Oct 15, 2019	1.96	2.05	1.95	2.05
3036	NASDAQ	ALT	Mon, Oct 14, 2019	1.95	1.97	1.94	1.97
3035	NASDAQ	ALT	Fri, Oct 11, 2019	1.93	1.98	1.90	1.96
3034	NASDAQ	ALT	Thu, Oct 10, 2019	1.92	1.96	1.90	1.90
3033	NASDAQ	ALT	Wed, Oct 9, 2019	1.93	1.96	1.91	1.92
3032	NASDAQ	ALT	Tue, Oct 8, 2019	1.91	1.98	1.87	1.93
3031	NASDAQ	ALT	Mon, Oct 7, 2019	1.91	1.96	1.89	1.90
3030	NASDAQ	ALT	Fri, Oct 4, 2019	1.90	1.97	1.90	1.90
3029	NASDAQ	ALT	Thu, Oct 3, 2019	1.87	1.91	1.85	1.88
3028	NASDAQ	ALT	Wed, Oct 2, 2019	1.91	1.95	1.89	1.89
3027	NASDAQ	ALT	Tue, Oct 1, 2019	1.96	1.99	1.90	1.90
3026	NASDAQ	ALT	Mon, Sep 30, 2019	1.93	2.01	1.91	1.95
3025	NASDAQ	ALT	Fri, Sep 27, 2019	2.00	2.04	1.92	1.95
3024	NASDAQ	ALT	Thu, Sep 26, 2019	2.01	2.11	1.95	2.00
3023	NASDAQ	ALT	Wed, Sep 25, 2019	2.05	2.08	2.01	2.01
3022	NASDAQ	ALT	Tue, Sep 24, 2019	2.06	2.07	2.01	2.03
3021	NASDAQ	ALT	Mon, Sep 23, 2019	2.08	2.11	2.07	2.09
3020	NASDAQ	ALT	Fri, Sep 20, 2019	2.02	2.14	2.02	2.11
3019	NASDAQ	ALT	Thu, Sep 19, 2019	2.10	2.17	2.02	2.04
3018	NASDAQ	ALT	Wed, Sep 18, 2019	2.18	2.22	2.10	2.10
3017	NASDAQ	ALT	Tue, Sep 17, 2019	2.22	2.27	2.16	2.17
3016	NASDAQ	ALT	Mon, Sep 16, 2019	2.20	2.29	2.17	2.22
3015	NASDAQ	ALT	Fri, Sep 13, 2019	2.24	2.25	2.16	2.25
3014	NASDAQ	ALT	Thu, Sep 12, 2019	2.23	2.25	2.15	2.15
3013	NASDAQ	ALT	Wed, Sep 11, 2019	2.24	2.27	2.16	2.20
3012	NASDAQ	ALT	Tue, Sep 10, 2019	2.13	2.29	2.10	2.20
3011	NASDAQ	ALT	Mon, Sep 9, 2019	2.05	2.13	2.05	2.13
3010	NASDAQ	ALT	Fri, Sep 6, 2019	2.17	2.17	2.02	2.02
3009	NASDAQ	ALT	Thu, Sep 5, 2019	2.15	2.16	2.05	2.06
3008	NASDAQ	ALT	Wed, Sep 4, 2019	2.12	2.15	2.08	2.10
3007	NASDAQ	ALT	Tue, Sep 3, 2019	2.08	2.19	2.06	2.10
3006	NASDAQ	ALT	Fri, Aug 30, 2019	2.06	2.15	2.05	2.11
3005	NASDAQ	ALT	Thu, Aug 29, 2019	2.00	2.07	1.99	2.06
3004	NASDAQ	ALT	Wed, Aug 28, 2019	1.94	1.99	1.94	1.98
3003	NASDAQ	ALT	Tue, Aug 27, 2019	2.04	2.11	1.95	1.96
3002	NASDAQ	ALT	Mon, Aug 26, 2019	2.13	2.13	2.02	2.02
3001	NASDAQ	ALT	Fri, Aug 23, 2019	2.09	2.14	2.06	2.08
3000	NASDAQ	ALT	Thu, Aug 22, 2019	2.11	2.15	2.08	2.13
2999	NASDAQ	ALT	Wed, Aug 21, 2019	2.28	2.29	2.07	2.12
2998	NASDAQ	ALT	Tue, Aug 20, 2019	2.21	2.21	2.11	2.13
2997	NASDAQ	ALT	Mon, Aug 19, 2019	2.04	2.21	2.01	2.19
2996	NASDAQ	ALT	Fri, Aug 16, 2019	2.02	2.09	1.99	2.03
2995	NASDAQ	ALT	Thu, Aug 15, 2019	2.04	2.06	1.97	2.06
2994	NASDAQ	ALT	Wed, Aug 14, 2019	2.20	2.20	2.02	2.03
2993	NASDAQ	ALT	Tue, Aug 13, 2019	2.15	2.25	2.12	2.12
2992	NASDAQ	ALT	Mon, Aug 12, 2019	2.22	2.28	2.15	2.17
2991	NASDAQ	ALT	Fri, Aug 9, 2019	2.28	2.30	2.20	2.21
2990	NASDAQ	ALT	Thu, Aug 8, 2019	2.25	2.32	2.23	2.26
2989	NASDAQ	ALT	Wed, Aug 7, 2019	2.21	2.35	2.18	2.26
2988	NASDAQ	ALT	Tue, Aug 6, 2019	2.23	2.28	2.20	2.22
2987	NASDAQ	ALT	Mon, Aug 5, 2019	2.22	2.31	2.20	2.23
2986	NASDAQ	ALT	Fri, Aug 2, 2019	2.41	2.41	2.24	2.29
2985	NASDAQ	ALT	Thu, Aug 1, 2019	2.41	2.45	2.35	2.38
2984	NASDAQ	ALT	Wed, Jul 31, 2019	2.37	2.46	2.32	2.40
2983	NASDAQ	ALT	Tue, Jul 30, 2019	2.32	2.43	2.31	2.39
2982	NASDAQ	ALT	Mon, Jul 29, 2019	2.39	2.42	2.30	2.35
2981	NASDAQ	ALT	Fri, Jul 26, 2019	2.35	2.47	2.34	2.41
2980	NASDAQ	ALT	Thu, Jul 25, 2019	2.32	2.39	2.29	2.33
2979	NASDAQ	ALT	Wed, Jul 24, 2019	2.34	2.35	2.21	2.33
2978	NASDAQ	ALT	Tue, Jul 23, 2019	2.32	2.37	2.26	2.31
2977	NASDAQ	ALT	Mon, Jul 22, 2019	2.36	2.37	2.23	2.34
2976	NASDAQ	ALT	Fri, Jul 19, 2019	2.41	2.54	2.31	2.35
2975	NASDAQ	ALT	Thu, Jul 18, 2019	2.43	2.44	2.32	2.33
2974	NASDAQ	ALT	Wed, Jul 17, 2019	2.48	2.48	2.41	2.45
2973	NASDAQ	ALT	Tue, Jul 16, 2019	2.46	2.53	2.44	2.49
2972	NASDAQ	ALT	Mon, Jul 15, 2019	2.48	2.49	2.40	2.47
2971	NASDAQ	ALT	Fri, Jul 12, 2019	2.43	2.49	2.35	2.45
2970	NASDAQ	ALT	Thu, Jul 11, 2019	2.43	2.45	2.36	2.40
2969	NASDAQ	ALT	Wed, Jul 10, 2019	2.54	2.57	2.40	2.45
2968	NASDAQ	ALT	Tue, Jul 9, 2019	2.85	2.95	2.52	2.66
2967	NASDAQ	ALT	Mon, Jul 8, 2019	2.43	2.54	2.41	2.50
2966	NASDAQ	ALT	Fri, Jul 5, 2019	2.40	2.44	2.38	2.42
2965	NASDAQ	ALT	Wed, Jul 3, 2019	2.33	2.43	2.33	2.38
2964	NASDAQ	ALT	Tue, Jul 2, 2019	2.37	2.45	2.35	2.36
2963	NASDAQ	ALT	Mon, Jul 1, 2019	2.36	2.49	2.35	2.38
2962	NASDAQ	ALT	Fri, Jun 28, 2019	2.31	2.38	2.31	2.38
2961	NASDAQ	ALT	Thu, Jun 27, 2019	2.23	2.38	2.22	2.31
2960	NASDAQ	ALT	Wed, Jun 26, 2019	2.24	2.27	2.21	2.23
2959	NASDAQ	ALT	Tue, Jun 25, 2019	2.20	2.24	2.14	2.19
2958	NASDAQ	ALT	Mon, Jun 24, 2019	2.28	2.31	2.20	2.20
2957	NASDAQ	ALT	Fri, Jun 21, 2019	2.31	2.34	2.23	2.30
2956	NASDAQ	ALT	Thu, Jun 20, 2019	2.36	2.40	2.30	2.31
2955	NASDAQ	ALT	Wed, Jun 19, 2019	2.39	2.44	2.30	2.33
2954	NASDAQ	ALT	Tue, Jun 18, 2019	2.50	2.58	2.35	2.36
2953	NASDAQ	ALT	Mon, Jun 17, 2019	2.58	2.60	2.45	2.46
2952	NASDAQ	ALT	Fri, Jun 14, 2019	2.46	2.62	2.44	2.58
2951	NASDAQ	ALT	Thu, Jun 13, 2019	2.38	2.48	2.35	2.48
2950	NASDAQ	ALT	Wed, Jun 12, 2019	2.36	2.41	2.32	2.35
2949	NASDAQ	ALT	Tue, Jun 11, 2019	2.42	2.42	2.32	2.35
2948	NASDAQ	ALT	Mon, Jun 10, 2019	2.41	2.53	2.34	2.34
2947	NASDAQ	ALT	Fri, Jun 7, 2019	2.31	2.39	2.24	2.36
2946	NASDAQ	ALT	Thu, Jun 6, 2019	2.44	2.46	2.27	2.32
2945	NASDAQ	ALT	Wed, Jun 5, 2019	2.50	2.56	2.32	2.44
2944	NASDAQ	ALT	Tue, Jun 4, 2019	2.47	2.49	2.44	2.45
2943	NASDAQ	ALT	Mon, Jun 3, 2019	2.41	2.54	2.41	2.48
2942	NASDAQ	ALT	Fri, May 31, 2019	2.42	2.45	2.36	2.43
2941	NASDAQ	ALT	Thu, May 30, 2019	2.49	2.50	2.42	2.43
2940	NASDAQ	ALT	Wed, May 29, 2019	2.51	2.57	2.46	2.49
2939	NASDAQ	ALT	Tue, May 28, 2019	2.49	2.59	2.46	2.56
2938	NASDAQ	ALT	Fri, May 24, 2019	2.47	2.52	2.39	2.51
2937	NASDAQ	ALT	Thu, May 23, 2019	2.44	2.47	2.36	2.43
2936	NASDAQ	ALT	Wed, May 22, 2019	2.52	2.56	2.42	2.44
2935	NASDAQ	ALT	Tue, May 21, 2019	2.46	2.58	2.44	2.54
2934	NASDAQ	ALT	Mon, May 20, 2019	2.41	2.54	2.36	2.45
2933	NASDAQ	ALT	Fri, May 17, 2019	2.57	2.58	2.40	2.45
2932	NASDAQ	ALT	Thu, May 16, 2019	2.64	2.68	2.56	2.61
2931	NASDAQ	ALT	Wed, May 15, 2019	2.70	2.73	2.53	2.64
2930	NASDAQ	ALT	Tue, May 14, 2019	2.55	2.70	2.55	2.63
2929	NASDAQ	ALT	Mon, May 13, 2019	2.74	2.77	2.28	2.57
2928	NASDAQ	ALT	Fri, May 10, 2019	2.86	2.88	2.70	2.77
2927	NASDAQ	ALT	Thu, May 9, 2019	2.93	2.95	2.81	2.86
2926	NASDAQ	ALT	Wed, May 8, 2019	2.90	3.08	2.85	2.99
2925	NASDAQ	ALT	Tue, May 7, 2019	2.99	3.04	2.90	2.94
2924	NASDAQ	ALT	Mon, May 6, 2019	2.85	3.06	2.84	3.04
2923	NASDAQ	ALT	Fri, May 3, 2019	2.88	2.95	2.87	2.94
2922	NASDAQ	ALT	Thu, May 2, 2019	2.85	2.92	2.81	2.89
2921	NASDAQ	ALT	Wed, May 1, 2019	2.87	2.93	2.80	2.88
2920	NASDAQ	ALT	Tue, Apr 30, 2019	2.92	2.98	2.80	2.86
2919	NASDAQ	ALT	Mon, Apr 29, 2019	2.82	2.99	2.79	2.96
2918	NASDAQ	ALT	Fri, Apr 26, 2019	2.69	2.84	2.67	2.81
2917	NASDAQ	ALT	Thu, Apr 25, 2019	2.68	2.78	2.66	2.73
2916	NASDAQ	ALT	Wed, Apr 24, 2019	2.68	2.76	2.64	2.71
2915	NASDAQ	ALT	Tue, Apr 23, 2019	2.68	2.78	2.62	2.68
2914	NASDAQ	ALT	Mon, Apr 22, 2019	2.75	2.79	2.65	2.71
2913	NASDAQ	ALT	Thu, Apr 18, 2019	2.80	2.84	2.65	2.74
2912	NASDAQ	ALT	Wed, Apr 17, 2019	3.00	3.00	2.80	2.82
2911	NASDAQ	ALT	Tue, Apr 16, 2019	3.04	3.08	2.91	2.96
2910	NASDAQ	ALT	Mon, Apr 15, 2019	3.18	3.18	2.94	3.00
2909	NASDAQ	ALT	Fri, Apr 12, 2019	3.45	3.48	3.14	3.18
2908	NASDAQ	ALT	Thu, Apr 11, 2019	3.38	3.53	3.16	3.40
2907	NASDAQ	ALT	Wed, Apr 10, 2019	3.17	3.30	3.03	3.30
2906	NASDAQ	ALT	Tue, Apr 9, 2019	3.25	3.26	3.13	3.17
2905	NASDAQ	ALT	Mon, Apr 8, 2019	3.14	3.30	3.13	3.22
2904	NASDAQ	ALT	Fri, Apr 5, 2019	3.00	3.17	3.00	3.09
2903	NASDAQ	ALT	Thu, Apr 4, 2019	3.06	3.23	3.01	3.17
2902	NASDAQ	ALT	Wed, Apr 3, 2019	2.98	3.14	2.93	3.08
2901	NASDAQ	ALT	Tue, Apr 2, 2019	3.04	3.06	2.90	3.00
2900	NASDAQ	ALT	Mon, Apr 1, 2019	2.96	3.34	2.90	3.25
2899	NASDAQ	ALT	Fri, Mar 29, 2019	3.01	3.02	2.90	2.90
2898	NASDAQ	ALT	Thu, Mar 28, 2019	2.95	3.04	2.91	3.03
2897	NASDAQ	ALT	Wed, Mar 27, 2019	2.94	3.02	2.82	2.99
2896	NASDAQ	ALT	Tue, Mar 26, 2019	2.93	3.07	2.83	2.95
2895	NASDAQ	ALT	Mon, Mar 25, 2019	2.89	2.92	2.77	2.91
2894	NASDAQ	ALT	Fri, Mar 22, 2019	2.94	3.08	2.81	2.84
2893	NASDAQ	ALT	Thu, Mar 21, 2019	2.98	3.08	2.87	3.00
2892	NASDAQ	ALT	Wed, Mar 20, 2019	3.16	3.32	2.98	3.03
2891	NASDAQ	ALT	Tue, Mar 19, 2019	3.99	4.05	3.23	3.32
2890	NASDAQ	ALT	Mon, Mar 18, 2019	2.69	2.97	2.63	2.89
2889	NASDAQ	ALT	Fri, Mar 15, 2019	2.75	2.82	2.68	2.70
2888	NASDAQ	ALT	Thu, Mar 14, 2019	2.75	2.93	2.72	2.75
2887	NASDAQ	ALT	Wed, Mar 13, 2019	2.78	3.15	2.70	2.85
2886	NASDAQ	ALT	Tue, Mar 12, 2019	2.78	2.86	2.66	2.76
2885	NASDAQ	ALT	Mon, Mar 11, 2019	2.85	2.95	2.73	2.78
2884	NASDAQ	ALT	Fri, Mar 8, 2019	3.63	3.75	2.61	2.88
2883	NASDAQ	ALT	Thu, Mar 7, 2019	3.78	5.94	3.37	4.54
2882	NASDAQ	ALT	Wed, Mar 6, 2019	2.69	3.06	2.53	3.02
2881	NASDAQ	ALT	Tue, Mar 5, 2019	2.68	2.77	2.67	2.69
2880	NASDAQ	ALT	Mon, Mar 4, 2019	2.71	2.82	2.65	2.66
2879	NASDAQ	ALT	Fri, Mar 1, 2019	2.64	2.80	2.64	2.71
2878	NASDAQ	ALT	Thu, Feb 28, 2019	2.88	2.88	2.65	2.69
2877	NASDAQ	ALT	Wed, Feb 27, 2019	2.89	2.89	2.81	2.83
2876	NASDAQ	ALT	Tue, Feb 26, 2019	2.75	2.86	2.75	2.81
2875	NASDAQ	ALT	Mon, Feb 25, 2019	2.87	2.88	2.76	2.77
2874	NASDAQ	ALT	Fri, Feb 22, 2019	2.76	2.90	2.73	2.81
2873	NASDAQ	ALT	Thu, Feb 21, 2019	2.90	2.90	2.72	2.79
2872	NASDAQ	ALT	Wed, Feb 20, 2019	2.95	2.95	2.86	2.86
2871	NASDAQ	ALT	Tue, Feb 19, 2019	3.00	3.00	2.87	2.97
2870	NASDAQ	ALT	Fri, Feb 15, 2019	3.00	3.01	2.87	2.99
2869	NASDAQ	ALT	Thu, Feb 14, 2019	3.01	3.05	2.88	2.99
2868	NASDAQ	ALT	Wed, Feb 13, 2019	3.02	3.09	2.97	3.05
2867	NASDAQ	ALT	Tue, Feb 12, 2019	3.00	3.08	2.90	3.03
2866	NASDAQ	ALT	Mon, Feb 11, 2019	3.09	3.10	2.85	2.98
2865	NASDAQ	ALT	Fri, Feb 8, 2019	3.16	3.17	3.00	3.14
2864	NASDAQ	ALT	Thu, Feb 7, 2019	3.30	3.30	3.13	3.20
2863	NASDAQ	ALT	Wed, Feb 6, 2019	3.30	3.31	3.12	3.31
2862	NASDAQ	ALT	Tue, Feb 5, 2019	3.32	3.37	3.21	3.23
2861	NASDAQ	ALT	Mon, Feb 4, 2019	3.34	3.44	3.31	3.34
2860	NASDAQ	ALT	Fri, Feb 1, 2019	3.21	3.38	3.21	3.33
2859	NASDAQ	ALT	Thu, Jan 31, 2019	3.30	3.32	3.16	3.19
2858	NASDAQ	ALT	Wed, Jan 30, 2019	3.07	3.34	2.92	3.32
2857	NASDAQ	ALT	Tue, Jan 29, 2019	3.37	3.39	2.95	3.05
2856	NASDAQ	ALT	Mon, Jan 28, 2019	3.40	3.40	2.85	3.20
2855	NASDAQ	ALT	Fri, Jan 25, 2019	3.40	3.54	3.35	3.41
2854	NASDAQ	ALT	Thu, Jan 24, 2019	3.25	3.65	3.24	3.42
2853	NASDAQ	ALT	Wed, Jan 23, 2019	3.30	3.59	3.10	3.33
2852	NASDAQ	ALT	Tue, Jan 22, 2019	2.90	3.45	2.75	3.37
2851	NASDAQ	ALT	Fri, Jan 18, 2019	3.08	3.09	2.87	2.91
2850	NASDAQ	ALT	Thu, Jan 17, 2019	3.17	3.19	2.91	3.10
2849	NASDAQ	ALT	Wed, Jan 16, 2019	2.79	3.40	2.78	3.15
2848	NASDAQ	ALT	Tue, Jan 15, 2019	2.66	2.92	2.61	2.74
2847	NASDAQ	ALT	Mon, Jan 14, 2019	2.65	2.68	2.51	2.66
2846	NASDAQ	ALT	Fri, Jan 11, 2019	2.69	2.80	2.66	2.68
2845	NASDAQ	ALT	Thu, Jan 10, 2019	2.76	2.84	2.71	2.80
2844	NASDAQ	ALT	Wed, Jan 9, 2019	2.86	2.86	2.75	2.76
2843	NASDAQ	ALT	Tue, Jan 8, 2019	2.90	2.92	2.61	2.80
2842	NASDAQ	ALT	Mon, Jan 7, 2019	2.65	2.90	2.58	2.85
2841	NASDAQ	ALT	Fri, Jan 4, 2019	2.44	2.65	2.43	2.62
2840	NASDAQ	ALT	Thu, Jan 3, 2019	2.58	2.73	2.21	2.54
2839	NASDAQ	ALT	Wed, Jan 2, 2019	2.10	2.65	2.09	2.60
2838	NASDAQ	ALT	Mon, Dec 31, 2018	1.89	2.10	1.85	2.06
2837	NASDAQ	ALT	Fri, Dec 28, 2018	1.85	1.90	1.80	1.84
2836	NASDAQ	ALT	Thu, Dec 27, 2018	1.89	1.91	1.78	1.81
2835	NASDAQ	ALT	Wed, Dec 26, 2018	1.72	1.93	1.72	1.90
2834	NASDAQ	ALT	Mon, Dec 24, 2018	1.80	1.86	1.70	1.72
2833	NASDAQ	ALT	Fri, Dec 21, 2018	1.96	2.01	1.70	1.86
2832	NASDAQ	ALT	Thu, Dec 20, 2018	2.08	2.11	1.94	1.94
2831	NASDAQ	ALT	Wed, Dec 19, 2018	2.17	2.21	2.07	2.08
2830	NASDAQ	ALT	Tue, Dec 18, 2018	2.20	2.40	2.09	2.16
2829	NASDAQ	ALT	Mon, Dec 17, 2018	2.15	2.57	2.09	2.20
2828	NASDAQ	ALT	Fri, Dec 14, 2018	2.34	2.40	2.00	2.15
2827	NASDAQ	ALT	Thu, Dec 13, 2018	2.95	2.99	2.33	2.41
2826	NASDAQ	ALT	Wed, Dec 12, 2018	3.05	3.12	3.00	3.05
2825	NASDAQ	ALT	Tue, Dec 11, 2018	3.13	3.13	3.00	3.05
2824	NASDAQ	ALT	Mon, Dec 10, 2018	3.18	3.23	3.01	3.08
2823	NASDAQ	ALT	Fri, Dec 7, 2018	3.20	3.26	3.15	3.19
2822	NASDAQ	ALT	Thu, Dec 6, 2018	3.17	3.29	3.12	3.20
2821	NASDAQ	ALT	Tue, Dec 4, 2018	3.41	3.48	3.22	3.25
2820	NASDAQ	ALT	Mon, Dec 3, 2018	3.67	3.79	3.32	3.49
2819	NASDAQ	ALT	Fri, Nov 30, 2018	3.42	3.74	3.36	3.59
2818	NASDAQ	ALT	Thu, Nov 29, 2018	3.27	3.42	3.25	3.40
2817	NASDAQ	ALT	Wed, Nov 28, 2018	3.25	3.59	3.24	3.31
2816	NASDAQ	ALT	Tue, Nov 27, 2018	3.16	3.38	3.16	3.27
2815	NASDAQ	ALT	Mon, Nov 26, 2018	3.25	3.52	3.23	3.41
2814	NASDAQ	ALT	Fri, Nov 23, 2018	3.11	3.34	3.11	3.21
2813	NASDAQ	ALT	Wed, Nov 21, 2018	3.05	3.77	3.04	3.34
2812	NASDAQ	ALT	Tue, Nov 20, 2018	3.12	3.13	2.85	3.04
2811	NASDAQ	ALT	Mon, Nov 19, 2018	3.17	3.24	3.10	3.15
2810	NASDAQ	ALT	Fri, Nov 16, 2018	3.25	3.32	3.12	3.20
2809	NASDAQ	ALT	Thu, Nov 15, 2018	3.26	3.39	3.14	3.28
2808	NASDAQ	ALT	Wed, Nov 14, 2018	3.40	3.53	2.90	3.28
2807	NASDAQ	ALT	Tue, Nov 13, 2018	3.53	3.58	3.30	3.40
2806	NASDAQ	ALT	Mon, Nov 12, 2018	3.74	3.79	3.28	3.52
2805	NASDAQ	ALT	Fri, Nov 9, 2018	3.94	3.94	3.63	3.71
2804	NASDAQ	ALT	Thu, Nov 8, 2018	3.98	4.09	3.90	3.91
2803	NASDAQ	ALT	Wed, Nov 7, 2018	4.02	4.14	3.98	4.02
2802	NASDAQ	ALT	Tue, Nov 6, 2018	3.98	4.15	3.95	3.97
2801	NASDAQ	ALT	Mon, Nov 5, 2018	3.98	4.23	3.94	3.99
2800	NASDAQ	ALT	Fri, Nov 2, 2018	4.05	4.08	3.75	4.00
2799	NASDAQ	ALT	Thu, Nov 1, 2018	3.85	4.10	3.76	4.00
2798	NASDAQ	ALT	Wed, Oct 31, 2018	4.02	4.04	3.60	3.81
2797	NASDAQ	ALT	Tue, Oct 30, 2018	4.05	4.08	3.95	3.97
2796	NASDAQ	ALT	Mon, Oct 29, 2018	4.10	4.20	3.92	4.04
2795	NASDAQ	ALT	Fri, Oct 26, 2018	4.00	4.25	3.89	4.08
2794	NASDAQ	ALT	Thu, Oct 25, 2018	3.94	4.49	3.90	4.14
2793	NASDAQ	ALT	Wed, Oct 24, 2018	4.05	4.34	3.90	3.91
2792	NASDAQ	ALT	Tue, Oct 23, 2018	3.92	4.34	3.80	4.24
2791	NASDAQ	ALT	Mon, Oct 22, 2018	4.28	4.35	4.00	4.11
2790	NASDAQ	ALT	Fri, Oct 19, 2018	4.08	4.55	4.08	4.31
2789	NASDAQ	ALT	Thu, Oct 18, 2018	4.31	4.54	4.10	4.15
2788	NASDAQ	ALT	Wed, Oct 17, 2018	4.57	4.69	4.05	4.47
2787	NASDAQ	ALT	Tue, Oct 16, 2018	3.99	4.95	3.85	4.65
2786	NASDAQ	ALT	Mon, Oct 15, 2018	4.08	4.15	3.55	3.85
2785	NASDAQ	ALT	Fri, Oct 12, 2018	4.38	4.40	4.05	4.16
2784	NASDAQ	ALT	Thu, Oct 11, 2018	4.46	4.46	4.05	4.17
2783	NASDAQ	ALT	Wed, Oct 10, 2018	4.65	4.65	4.25	4.59
2782	NASDAQ	ALT	Tue, Oct 9, 2018	4.93	4.99	4.43	4.63
2781	NASDAQ	ALT	Mon, Oct 8, 2018	5.00	5.24	4.77	4.94
2780	NASDAQ	ALT	Fri, Oct 5, 2018	4.67	7.60	4.57	7.24
2779	NASDAQ	ALT	Thu, Oct 4, 2018	4.82	4.82	4.49	4.70
2778	NASDAQ	ALT	Wed, Oct 3, 2018	4.52	4.80	4.50	4.75
2777	NASDAQ	ALT	Tue, Oct 2, 2018	5.19	5.19	4.30	4.61
2776	NASDAQ	ALT	Mon, Oct 1, 2018	4.69	5.64	4.55	4.98
2775	NASDAQ	ALT	Fri, Sep 28, 2018	4.50	4.67	4.07	4.40
2774	NASDAQ	ALT	Thu, Sep 27, 2018	11.17	11.26	8.75	8.78
2773	NASDAQ	ALT	Wed, Sep 26, 2018	13.01	13.01	11.12	12.13
2772	NASDAQ	ALT	Tue, Sep 25, 2018	13.95	14.27	12.55	13.09
2771	NASDAQ	ALT	Mon, Sep 24, 2018	17.02	17.76	12.57	13.90
2770	NASDAQ	ALT	Fri, Sep 21, 2018	26.90	33.67	26.00	26.19
2769	NASDAQ	ALT	Thu, Sep 20, 2018	19.61	36.25	17.00	26.23
2768	NASDAQ	ALT	Wed, Sep 19, 2018	4.34	18.31	4.34	16.46
2767	NASDAQ	ALT	Tue, Sep 18, 2018	4.72	4.75	4.27	4.27
2766	NASDAQ	ALT	Mon, Sep 17, 2018	5.62	6.48	4.66	4.89
2765	NASDAQ	ALT	Fri, Sep 14, 2018	7.30	9.00	4.80	5.45
2764	NASDAQ	ALT	Thu, Sep 13, 2018	7.50	8.04	7.35	7.80
2763	NASDAQ	ALT	Wed, Sep 12, 2018	8.70	8.90	7.95	8.64
2762	NASDAQ	ALT	Tue, Sep 11, 2018	7.95	8.85	7.80	8.76
2761	NASDAQ	ALT	Mon, Sep 10, 2018	9.29	9.29	8.40	8.70
2760	NASDAQ	ALT	Fri, Sep 7, 2018	9.90	9.90	8.85	8.85
2759	NASDAQ	ALT	Thu, Sep 6, 2018	9.30	9.75	9.03	9.50
2758	NASDAQ	ALT	Wed, Sep 5, 2018	9.36	9.60	9.01	9.29
2757	NASDAQ	ALT	Tue, Sep 4, 2018	10.20	10.20	9.00	9.59
2756	NASDAQ	ALT	Fri, Aug 31, 2018	9.90	11.40	8.79	9.60
2755	NASDAQ	ALT	Thu, Aug 30, 2018	9.41	10.18	9.13	9.32
2754	NASDAQ	ALT	Wed, Aug 29, 2018	9.27	9.60	8.10	9.30
2753	NASDAQ	ALT	Tue, Aug 28, 2018	9.30	9.45	8.93	9.20
2752	NASDAQ	ALT	Mon, Aug 27, 2018	9.74	9.74	9.00	9.53
2751	NASDAQ	ALT	Fri, Aug 24, 2018	9.60	10.20	9.02	9.30
2750	NASDAQ	ALT	Thu, Aug 23, 2018	9.30	9.60	9.02	9.57
2749	NASDAQ	ALT	Wed, Aug 22, 2018	9.00	9.30	8.70	9.01
2748	NASDAQ	ALT	Tue, Aug 21, 2018	9.30	9.60	9.00	9.18
2747	NASDAQ	ALT	Mon, Aug 20, 2018	9.30	9.75	8.70	9.30
2746	NASDAQ	ALT	Fri, Aug 17, 2018	10.50	10.50	9.10	9.90
2745	NASDAQ	ALT	Thu, Aug 16, 2018	10.05	10.65	9.75	10.20
2744	NASDAQ	ALT	Wed, Aug 15, 2018	10.80	10.84	9.60	10.35
2743	NASDAQ	ALT	Tue, Aug 14, 2018	9.90	12.30	9.90	10.80
2742	NASDAQ	ALT	Mon, Aug 13, 2018	9.90	9.90	9.60	9.87
2741	NASDAQ	ALT	Fri, Aug 10, 2018	9.90	10.20	9.30	9.30
2740	NASDAQ	ALT	Thu, Aug 9, 2018	10.24	10.26	9.63	9.69
2739	NASDAQ	ALT	Wed, Aug 8, 2018	10.19	10.19	9.60	10.11
2738	NASDAQ	ALT	Tue, Aug 7, 2018	10.09	10.50	9.62	10.03
2737	NASDAQ	ALT	Mon, Aug 6, 2018	10.20	10.50	9.60	9.61
2736	NASDAQ	ALT	Fri, Aug 3, 2018	10.46	10.46	9.60	10.06
2735	NASDAQ	ALT	Thu, Aug 2, 2018	9.60	10.43	9.00	10.13
2734	NASDAQ	ALT	Wed, Aug 1, 2018	9.90	10.50	9.60	9.60
2733	NASDAQ	ALT	Tue, Jul 31, 2018	9.14	10.50	7.50	9.99
2732	NASDAQ	ALT	Mon, Jul 30, 2018	11.10	11.84	10.80	11.10
2731	NASDAQ	ALT	Fri, Jul 27, 2018	11.10	12.00	11.10	11.13
2730	NASDAQ	ALT	Thu, Jul 26, 2018	11.40	11.79	10.65	11.46
2729	NASDAQ	ALT	Wed, Jul 25, 2018	11.10	11.70	10.53	11.12
2728	NASDAQ	ALT	Tue, Jul 24, 2018	11.85	12.00	11.10	11.10
2727	NASDAQ	ALT	Mon, Jul 23, 2018	11.70	12.30	11.13	11.85
2726	NASDAQ	ALT	Fri, Jul 20, 2018	11.70	12.60	10.83	12.00
2725	NASDAQ	ALT	Thu, Jul 19, 2018	10.93	11.10	10.20	10.80
2724	NASDAQ	ALT	Wed, Jul 18, 2018	11.25	12.00	10.80	10.98
2723	NASDAQ	ALT	Tue, Jul 17, 2018	12.30	13.16	9.99	11.06
2722	NASDAQ	ALT	Mon, Jul 16, 2018	16.05	16.05	13.50	13.65
2721	NASDAQ	ALT	Fri, Jul 13, 2018	13.80	17.70	13.33	15.29
2720	NASDAQ	ALT	Thu, Jul 12, 2018	14.40	14.40	13.20	13.62
2719	NASDAQ	ALT	Wed, Jul 11, 2018	13.88	14.40	12.75	13.11
2718	NASDAQ	ALT	Tue, Jul 10, 2018	13.80	14.36	12.90	13.88
2717	NASDAQ	ALT	Mon, Jul 9, 2018	13.07	14.96	12.45	13.91
2716	NASDAQ	ALT	Fri, Jul 6, 2018	12.90	13.84	12.30	12.43
2715	NASDAQ	ALT	Thu, Jul 5, 2018	13.00	13.20	12.01	12.96
2714	NASDAQ	ALT	Tue, Jul 3, 2018	12.08	12.90	11.96	12.51
2713	NASDAQ	ALT	Mon, Jul 2, 2018	13.20	13.20	12.01	12.30
2712	NASDAQ	ALT	Fri, Jun 29, 2018	14.30	14.70	12.60	13.35
2711	NASDAQ	ALT	Thu, Jun 28, 2018	14.61	14.70	12.90	13.86
2710	NASDAQ	ALT	Wed, Jun 27, 2018	15.60	16.14	13.65	13.65
2709	NASDAQ	ALT	Tue, Jun 26, 2018	15.90	16.42	15.60	15.66
2708	NASDAQ	ALT	Mon, Jun 25, 2018	18.00	18.36	15.07	16.05
2707	NASDAQ	ALT	Fri, Jun 22, 2018	18.60	18.87	16.61	17.63
2706	NASDAQ	ALT	Thu, Jun 21, 2018	18.72	18.72	17.22	17.52
2705	NASDAQ	ALT	Wed, Jun 20, 2018	19.20	19.20	17.71	18.72
2704	NASDAQ	ALT	Tue, Jun 19, 2018	16.43	20.25	16.20	18.75
2703	NASDAQ	ALT	Mon, Jun 18, 2018	15.33	18.00	15.33	16.19
2702	NASDAQ	ALT	Fri, Jun 15, 2018	16.50	16.50	15.15	15.54
2701	NASDAQ	ALT	Thu, Jun 14, 2018	15.30	16.35	15.30	15.87
2700	NASDAQ	ALT	Wed, Jun 13, 2018	17.04	17.10	15.08	15.08
2699	NASDAQ	ALT	Tue, Jun 12, 2018	17.64	17.97	16.80	16.80
2698	NASDAQ	ALT	Mon, Jun 11, 2018	19.26	19.74	16.80	16.80
2697	NASDAQ	ALT	Fri, Jun 8, 2018	20.40	20.70	18.60	19.75
2696	NASDAQ	ALT	Thu, Jun 7, 2018	21.00	23.10	19.50	20.40
2695	NASDAQ	ALT	Wed, Jun 6, 2018	18.90	21.00	17.70	20.61
2694	NASDAQ	ALT	Tue, Jun 5, 2018	17.10	18.50	16.80	17.70
2693	NASDAQ	ALT	Mon, Jun 4, 2018	17.61	18.00	16.50	16.76
2692	NASDAQ	ALT	Fri, Jun 1, 2018	18.90	20.40	17.55	17.61
2691	NASDAQ	ALT	Thu, May 31, 2018	16.50	19.15	15.60	18.30
2690	NASDAQ	ALT	Wed, May 30, 2018	16.07	18.00	14.49	16.34
2689	NASDAQ	ALT	Tue, May 29, 2018	14.58	15.30	13.80	15.30
2688	NASDAQ	ALT	Fri, May 25, 2018	15.15	15.75	14.43	15.07
2687	NASDAQ	ALT	Thu, May 24, 2018	17.37	17.40	15.00	15.31
2686	NASDAQ	ALT	Wed, May 23, 2018	15.00	19.80	12.98	16.60
2685	NASDAQ	ALT	Tue, May 22, 2018	13.65	15.45	12.30	15.26
2684	NASDAQ	ALT	Mon, May 21, 2018	14.70	14.85	12.96	13.35
2683	NASDAQ	ALT	Fri, May 18, 2018	15.72	15.72	14.49	15.30
2682	NASDAQ	ALT	Thu, May 17, 2018	17.40	17.40	15.06	15.15
2681	NASDAQ	ALT	Wed, May 16, 2018	17.70	22.50	16.80	17.27
2680	NASDAQ	ALT	Tue, May 15, 2018	15.90	17.70	15.03	16.01
2679	NASDAQ	ALT	Mon, May 14, 2018	16.50	16.80	14.70	15.61
2678	NASDAQ	ALT	Fri, May 11, 2018	17.40	17.40	14.43	15.93
2677	NASDAQ	ALT	Thu, May 10, 2018	18.29	18.29	16.50	17.10
2676	NASDAQ	ALT	Wed, May 9, 2018	18.60	18.66	17.40	17.99
2675	NASDAQ	ALT	Tue, May 8, 2018	18.60	19.50	17.85	18.30
2674	NASDAQ	ALT	Mon, May 7, 2018	19.20	19.50	17.55	18.05
2673	NASDAQ	ALT	Fri, May 4, 2018	18.00	19.50	17.40	18.90
2672	NASDAQ	ALT	Thu, May 3, 2018	20.81	20.99	18.30	18.56
2671	NASDAQ	ALT	Wed, May 2, 2018	21.00	21.60	20.43	20.58
2670	NASDAQ	ALT	Tue, May 1, 2018	21.75	22.20	20.70	21.09
2669	NASDAQ	ALT	Mon, Apr 30, 2018	25.20	25.80	21.60	21.75
2668	NASDAQ	ALT	Fri, Apr 27, 2018	22.50	24.87	21.30	24.30
2667	NASDAQ	ALT	Thu, Apr 26, 2018	20.97	22.50	20.40	21.45
2666	NASDAQ	ALT	Wed, Apr 25, 2018	21.60	22.35	20.10	21.00
2665	NASDAQ	ALT	Tue, Apr 24, 2018	20.70	22.80	20.03	21.60
2664	NASDAQ	ALT	Mon, Apr 23, 2018	20.70	21.15	19.50	21.00
2663	NASDAQ	ALT	Fri, Apr 20, 2018	21.90	22.21	20.40	21.24
2662	NASDAQ	ALT	Thu, Apr 19, 2018	23.25	24.27	22.23	22.72
2661	NASDAQ	ALT	Wed, Apr 18, 2018	24.90	24.90	22.80	23.27
2660	NASDAQ	ALT	Tue, Apr 17, 2018	24.30	25.25	23.10	23.40
2659	NASDAQ	ALT	Mon, Apr 16, 2018	26.40	26.40	24.60	25.08
2658	NASDAQ	ALT	Fri, Apr 13, 2018	25.17	26.52	24.90	25.80
2657	NASDAQ	ALT	Thu, Apr 12, 2018	26.70	26.70	24.00	25.36
2656	NASDAQ	ALT	Wed, Apr 11, 2018	28.20	28.80	26.10	26.72
2655	NASDAQ	ALT	Tue, Apr 10, 2018	27.00	29.55	25.50	27.90
2654	NASDAQ	ALT	Mon, Apr 9, 2018	27.73	28.79	25.50	26.51
2653	NASDAQ	ALT	Fri, Apr 6, 2018	28.67	28.80	26.40	27.86
2652	NASDAQ	ALT	Thu, Apr 5, 2018	30.60	32.10	27.90	28.50
2651	NASDAQ	ALT	Wed, Apr 4, 2018	32.40	33.00	31.20	31.20
2650	NASDAQ	ALT	Tue, Apr 3, 2018	35.40	35.40	32.10	32.10
2649	NASDAQ	ALT	Mon, Apr 2, 2018	35.70	36.00	33.30	35.70
2648	NASDAQ	ALT	Thu, Mar 29, 2018	36.30	36.30	33.30	34.80
2647	NASDAQ	ALT	Wed, Mar 28, 2018	37.50	39.90	30.90	33.00
2646	NASDAQ	ALT	Tue, Mar 27, 2018	46.80	48.90	37.50	37.95
2645	NASDAQ	ALT	Mon, Mar 26, 2018	46.20	46.20	44.10	46.20
2644	NASDAQ	ALT	Fri, Mar 23, 2018	45.30	46.80	42.90	45.90
2643	NASDAQ	ALT	Thu, Mar 22, 2018	46.50	48.57	45.00	45.60
2642	NASDAQ	ALT	Wed, Mar 21, 2018	47.70	49.20	45.30	46.80
2641	NASDAQ	ALT	Tue, Mar 20, 2018	49.20	49.26	45.00	47.40
2640	NASDAQ	ALT	Mon, Mar 19, 2018	48.30	49.50	46.80	49.20
2639	NASDAQ	ALT	Fri, Mar 16, 2018	51.00	51.32	47.70	48.90
2638	NASDAQ	ALT	Thu, Mar 15, 2018	51.00	52.05	49.80	51.30
2637	NASDAQ	ALT	Wed, Mar 14, 2018	55.20	55.20	49.50	51.60
2636	NASDAQ	ALT	Tue, Mar 13, 2018	58.50	58.50	51.60	54.00
2635	NASDAQ	ALT	Mon, Mar 12, 2018	53.40	54.00	51.00	52.20
2634	NASDAQ	ALT	Fri, Mar 9, 2018	50.10	55.47	47.40	52.50
2633	NASDAQ	ALT	Thu, Mar 8, 2018	47.40	50.10	44.70	50.10
2632	NASDAQ	ALT	Wed, Mar 7, 2018	45.00	47.40	42.90	46.80
2631	NASDAQ	ALT	Tue, Mar 6, 2018	46.50	47.10	44.10	44.40
2630	NASDAQ	ALT	Mon, Mar 5, 2018	48.60	48.60	45.90	47.10
2629	NASDAQ	ALT	Fri, Mar 2, 2018	46.50	48.60	45.42	48.30
2628	NASDAQ	ALT	Thu, Mar 1, 2018	48.30	49.50	45.30	47.40
2627	NASDAQ	ALT	Wed, Feb 28, 2018	45.30	47.40	45.00	47.40
2626	NASDAQ	ALT	Tue, Feb 27, 2018	48.30	49.20	45.30	46.20
2625	NASDAQ	ALT	Mon, Feb 26, 2018	45.60	48.00	44.40	47.90
2624	NASDAQ	ALT	Fri, Feb 23, 2018	44.40	45.60	43.50	45.60
2623	NASDAQ	ALT	Thu, Feb 22, 2018	48.00	48.00	43.50	45.30
2622	NASDAQ	ALT	Wed, Feb 21, 2018	44.70	48.00	43.80	47.70
2621	NASDAQ	ALT	Tue, Feb 20, 2018	44.40	44.70	42.90	44.40
2620	NASDAQ	ALT	Fri, Feb 16, 2018	44.10	45.00	42.00	43.80
2619	NASDAQ	ALT	Thu, Feb 15, 2018	44.40	45.87	42.90	44.10
2618	NASDAQ	ALT	Wed, Feb 14, 2018	41.70	45.90	41.70	44.70
2617	NASDAQ	ALT	Tue, Feb 13, 2018	45.00	46.17	40.20	42.00
2616	NASDAQ	ALT	Mon, Feb 12, 2018	47.70	47.70	44.40	45.00
2615	NASDAQ	ALT	Fri, Feb 9, 2018	45.90	50.70	45.60	46.80
2614	NASDAQ	ALT	Thu, Feb 8, 2018	46.50	47.70	45.90	45.90
2613	NASDAQ	ALT	Wed, Feb 7, 2018	47.10	48.57	46.20	47.10
2612	NASDAQ	ALT	Tue, Feb 6, 2018	48.00	48.00	45.90	47.40
2611	NASDAQ	ALT	Mon, Feb 5, 2018	46.80	50.40	45.60	48.00
2610	NASDAQ	ALT	Fri, Feb 2, 2018	48.90	50.67	46.50	46.80
2609	NASDAQ	ALT	Thu, Feb 1, 2018	54.30	54.30	48.59	48.90
2608	NASDAQ	ALT	Wed, Jan 31, 2018	54.90	57.00	54.00	54.30
2607	NASDAQ	ALT	Tue, Jan 30, 2018	57.90	57.90	54.00	54.90
2606	NASDAQ	ALT	Mon, Jan 29, 2018	54.90	57.60	54.60	57.00
2605	NASDAQ	ALT	Fri, Jan 26, 2018	55.20	56.20	54.60	54.60
2604	NASDAQ	ALT	Thu, Jan 25, 2018	58.50	58.50	54.60	55.20
2603	NASDAQ	ALT	Wed, Jan 24, 2018	55.80	58.20	54.90	57.90
2602	NASDAQ	ALT	Tue, Jan 23, 2018	55.50	56.10	54.00	55.20
2601	NASDAQ	ALT	Mon, Jan 22, 2018	54.60	55.20	54.00	54.60
2600	NASDAQ	ALT	Fri, Jan 19, 2018	54.90	55.20	54.00	54.60
2599	NASDAQ	ALT	Thu, Jan 18, 2018	56.70	56.70	54.90	55.50
2598	NASDAQ	ALT	Wed, Jan 17, 2018	56.10	58.20	55.80	56.10
2597	NASDAQ	ALT	Tue, Jan 16, 2018	60.30	60.30	55.50	57.00
2596	NASDAQ	ALT	Fri, Jan 12, 2018	59.10	59.10	57.60	58.80
2595	NASDAQ	ALT	Thu, Jan 11, 2018	60.00	60.90	57.90	58.50
2594	NASDAQ	ALT	Wed, Jan 10, 2018	60.90	60.90	57.60	59.40
2593	NASDAQ	ALT	Tue, Jan 9, 2018	59.40	61.50	57.60	59.55
2592	NASDAQ	ALT	Mon, Jan 8, 2018	61.80	61.80	57.60	58.50
2591	NASDAQ	ALT	Fri, Jan 5, 2018	60.00	61.80	59.10	60.90
2590	NASDAQ	ALT	Thu, Jan 4, 2018	60.00	61.49	58.50	59.40
2589	NASDAQ	ALT	Wed, Jan 3, 2018	61.50	62.97	58.50	60.00
2588	NASDAQ	ALT	Tue, Jan 2, 2018	61.20	66.00	57.30	60.00
2587	NASDAQ	ALT	Fri, Dec 29, 2017	58.80	61.61	56.10	59.70
2586	NASDAQ	ALT	Thu, Dec 28, 2017	55.50	61.20	52.50	57.60
2585	NASDAQ	ALT	Wed, Dec 27, 2017	53.70	55.80	51.30	53.25
2584	NASDAQ	ALT	Tue, Dec 26, 2017	49.20	59.70	48.30	52.50
2583	NASDAQ	ALT	Fri, Dec 22, 2017	46.20	50.40	45.30	47.70
2582	NASDAQ	ALT	Thu, Dec 21, 2017	49.50	51.00	45.45	46.50
2581	NASDAQ	ALT	Wed, Dec 20, 2017	48.90	51.14	46.80	47.10
2580	NASDAQ	ALT	Tue, Dec 19, 2017	46.50	49.80	45.60	49.20
2579	NASDAQ	ALT	Mon, Dec 18, 2017	48.30	48.30	45.30	46.80
2578	NASDAQ	ALT	Fri, Dec 15, 2017	48.90	49.20	46.50	48.30
2577	NASDAQ	ALT	Thu, Dec 14, 2017	51.00	52.20	47.12	48.60
2576	NASDAQ	ALT	Wed, Dec 13, 2017	48.60	55.20	45.30	50.70
2575	NASDAQ	ALT	Tue, Dec 12, 2017	49.80	51.30	48.90	48.90
2574	NASDAQ	ALT	Mon, Dec 11, 2017	52.50	53.40	48.39	49.80
2573	NASDAQ	ALT	Fri, Dec 8, 2017	52.20	52.50	51.30	52.20
2572	NASDAQ	ALT	Thu, Dec 7, 2017	51.90	53.70	49.80	53.70
2571	NASDAQ	ALT	Wed, Dec 6, 2017	56.70	56.70	52.80	54.30
2570	NASDAQ	ALT	Tue, Dec 5, 2017	52.50	56.70	48.30	55.50
2569	NASDAQ	ALT	Mon, Dec 4, 2017	53.70	55.50	52.97	53.40
2568	NASDAQ	ALT	Fri, Dec 1, 2017	56.10	56.10	53.40	54.00
2567	NASDAQ	ALT	Thu, Nov 30, 2017	57.00	57.90	54.00	54.30
2566	NASDAQ	ALT	Wed, Nov 29, 2017	57.60	59.70	56.70	57.90
2565	NASDAQ	ALT	Tue, Nov 28, 2017	60.60	60.60	56.70	58.20
2564	NASDAQ	ALT	Mon, Nov 27, 2017	60.30	61.20	57.90	59.40
2563	NASDAQ	ALT	Fri, Nov 24, 2017	62.10	62.40	60.00	61.80
2562	NASDAQ	ALT	Wed, Nov 22, 2017	62.70	63.90	61.50	62.40
2561	NASDAQ	ALT	Tue, Nov 21, 2017	62.40	62.78	60.90	61.50
2560	NASDAQ	ALT	Mon, Nov 20, 2017	63.00	63.30	61.50	61.80
2559	NASDAQ	ALT	Fri, Nov 17, 2017	65.40	65.40	63.00	64.50
2558	NASDAQ	ALT	Thu, Nov 16, 2017	62.10	65.70	60.00	64.80
2557	NASDAQ	ALT	Wed, Nov 15, 2017	63.30	66.00	61.80	61.80
2556	NASDAQ	ALT	Tue, Nov 14, 2017	67.80	69.00	63.30	64.80
2555	NASDAQ	ALT	Mon, Nov 13, 2017	68.40	70.50	65.70	66.00
2554	NASDAQ	ALT	Fri, Nov 10, 2017	66.90	70.80	66.66	69.00
2553	NASDAQ	ALT	Thu, Nov 9, 2017	68.40	70.77	66.30	67.80
2552	NASDAQ	ALT	Wed, Nov 8, 2017	67.80	70.35	65.10	69.73
2551	NASDAQ	ALT	Tue, Nov 7, 2017	68.10	71.40	66.90	67.20
2550	NASDAQ	ALT	Mon, Nov 6, 2017	66.30	69.65	65.10	66.60
2549	NASDAQ	ALT	Fri, Nov 3, 2017	67.50	69.00	64.50	65.70
2548	NASDAQ	ALT	Thu, Nov 2, 2017	66.30	72.60	66.30	67.80
2547	NASDAQ	ALT	Wed, Nov 1, 2017	72.90	72.90	66.30	67.80
2546	NASDAQ	ALT	Tue, Oct 31, 2017	72.00	75.00	72.00	72.00
2545	NASDAQ	ALT	Mon, Oct 30, 2017	75.90	75.90	72.00	72.00
2544	NASDAQ	ALT	Fri, Oct 27, 2017	79.20	79.20	73.50	75.90
2543	NASDAQ	ALT	Thu, Oct 26, 2017	79.20	79.97	75.60	78.90
2542	NASDAQ	ALT	Wed, Oct 25, 2017	82.50	82.50	74.70	78.00
2541	NASDAQ	ALT	Tue, Oct 24, 2017	83.70	83.70	79.80	81.90
2540	NASDAQ	ALT	Mon, Oct 23, 2017	81.00	85.20	79.50	81.60
2539	NASDAQ	ALT	Fri, Oct 20, 2017	76.50	82.09	76.50	79.80
2538	NASDAQ	ALT	Thu, Oct 19, 2017	74.40	84.00	74.40	79.80
2537	NASDAQ	ALT	Wed, Oct 18, 2017	75.00	76.47	74.10	75.00
2536	NASDAQ	ALT	Tue, Oct 17, 2017	75.00	79.50	73.50	75.60
2535	NASDAQ	ALT	Mon, Oct 16, 2017	74.10	76.50	72.63	73.80
2534	NASDAQ	ALT	Fri, Oct 13, 2017	76.50	76.50	71.70	75.00
2533	NASDAQ	ALT	Thu, Oct 12, 2017	79.50	81.00	75.90	76.80
2532	NASDAQ	ALT	Wed, Oct 11, 2017	78.00	81.00	75.00	79.10
2531	NASDAQ	ALT	Tue, Oct 10, 2017	78.00	84.00	72.00	75.30
2530	NASDAQ	ALT	Mon, Oct 9, 2017	72.60	94.80	72.60	77.70
2529	NASDAQ	ALT	Fri, Oct 6, 2017	69.17	69.60	65.70	68.10
2528	NASDAQ	ALT	Thu, Oct 5, 2017	69.90	70.50	68.70	69.60
2527	NASDAQ	ALT	Wed, Oct 4, 2017	68.70	71.10	68.70	68.70
2526	NASDAQ	ALT	Tue, Oct 3, 2017	71.83	71.83	68.40	68.40
2525	NASDAQ	ALT	Mon, Oct 2, 2017	71.10	71.10	69.30	70.20
2524	NASDAQ	ALT	Fri, Sep 29, 2017	71.10	71.10	69.35	69.60
2523	NASDAQ	ALT	Thu, Sep 28, 2017	69.30	71.50	69.00	69.60
2522	NASDAQ	ALT	Wed, Sep 27, 2017	70.50	70.50	66.00	69.30
2521	NASDAQ	ALT	Tue, Sep 26, 2017	69.00	70.80	66.35	70.50
2520	NASDAQ	ALT	Mon, Sep 25, 2017	73.50	73.74	62.10	69.00
2519	NASDAQ	ALT	Fri, Sep 22, 2017	77.40	78.00	73.80	74.40
2518	NASDAQ	ALT	Thu, Sep 21, 2017	76.20	78.00	75.63	77.40
2517	NASDAQ	ALT	Wed, Sep 20, 2017	73.50	78.90	72.98	75.90
2516	NASDAQ	ALT	Tue, Sep 19, 2017	70.50	72.60	64.50	72.00
2515	NASDAQ	ALT	Mon, Sep 18, 2017	73.20	75.00	66.30	69.60
2514	NASDAQ	ALT	Fri, Sep 15, 2017	79.50	79.50	72.90	72.90
2513	NASDAQ	ALT	Thu, Sep 14, 2017	78.00	80.40	76.80	78.90
2512	NASDAQ	ALT	Wed, Sep 13, 2017	75.30	78.00	75.15	78.00
2511	NASDAQ	ALT	Tue, Sep 12, 2017	73.80	77.10	73.80	76.50
2510	NASDAQ	ALT	Mon, Sep 11, 2017	74.10	76.50	73.20	74.70
2509	NASDAQ	ALT	Fri, Sep 8, 2017	73.20	74.70	72.60	72.60
2508	NASDAQ	ALT	Thu, Sep 7, 2017	76.80	76.80	72.60	73.20
2507	NASDAQ	ALT	Wed, Sep 6, 2017	75.00	77.70	75.00	75.00
2506	NASDAQ	ALT	Tue, Sep 5, 2017	81.60	81.60	75.00	75.00
2505	NASDAQ	ALT	Fri, Sep 1, 2017	78.00	80.70	78.00	79.50
2504	NASDAQ	ALT	Thu, Aug 31, 2017	76.50	82.77	75.60	75.60
2503	NASDAQ	ALT	Wed, Aug 30, 2017	74.10	80.33	72.60	75.00
2502	NASDAQ	ALT	Tue, Aug 29, 2017	75.00	84.60	73.80	80.40
2501	NASDAQ	ALT	Mon, Aug 28, 2017	64.50	75.90	64.50	72.90
2500	NASDAQ	ALT	Fri, Aug 25, 2017	66.00	68.70	65.10	65.10
2499	NASDAQ	ALT	Thu, Aug 24, 2017	65.10	68.40	62.62	65.10
2498	NASDAQ	ALT	Wed, Aug 23, 2017	65.70	71.40	64.80	67.80
2497	NASDAQ	ALT	Tue, Aug 22, 2017	60.90	67.50	60.90	65.38
2496	NASDAQ	ALT	Mon, Aug 21, 2017	60.90	61.20	60.30	60.60
2495	NASDAQ	ALT	Fri, Aug 18, 2017	62.40	63.11	61.20	61.50
2494	NASDAQ	ALT	Thu, Aug 17, 2017	65.70	65.70	60.90	61.20
2493	NASDAQ	ALT	Wed, Aug 16, 2017	63.44	66.60	62.70	65.10
2492	NASDAQ	ALT	Tue, Aug 15, 2017	66.60	69.77	61.28	62.70
2491	NASDAQ	ALT	Mon, Aug 14, 2017	69.60	70.20	66.60	69.30
2490	NASDAQ	ALT	Fri, Aug 11, 2017	68.10	69.90	66.60	69.90
2489	NASDAQ	ALT	Thu, Aug 10, 2017	67.63	71.92	67.50	68.70
2488	NASDAQ	ALT	Wed, Aug 9, 2017	70.50	73.50	67.50	67.50
2487	NASDAQ	ALT	Tue, Aug 8, 2017	73.20	73.20	69.00	72.00
2486	NASDAQ	ALT	Mon, Aug 7, 2017	68.10	73.50	68.10	72.00
2485	NASDAQ	ALT	Fri, Aug 4, 2017	68.40	73.80	67.50	68.40
2484	NASDAQ	ALT	Thu, Aug 3, 2017	67.50	73.80	67.50	72.00
2483	NASDAQ	ALT	Wed, Aug 2, 2017	73.80	73.80	66.90	67.50
2482	NASDAQ	ALT	Tue, Aug 1, 2017	75.00	77.70	69.60	70.50
2481	NASDAQ	ALT	Mon, Jul 31, 2017	80.70	81.45	75.30	75.60
2480	NASDAQ	ALT	Fri, Jul 28, 2017	86.40	86.40	77.40	80.70
2479	NASDAQ	ALT	Thu, Jul 27, 2017	82.80	87.30	80.40	87.30
2478	NASDAQ	ALT	Wed, Jul 26, 2017	88.50	88.50	81.00	84.00
2477	NASDAQ	ALT	Tue, Jul 25, 2017	73.20	87.00	70.50	87.00
2476	NASDAQ	ALT	Mon, Jul 24, 2017	73.80	73.80	70.50	73.50
2475	NASDAQ	ALT	Fri, Jul 21, 2017	73.50	75.00	71.70	74.40
2474	NASDAQ	ALT	Thu, Jul 20, 2017	74.40	75.19	71.54	74.10
2473	NASDAQ	ALT	Wed, Jul 19, 2017	72.30	77.70	72.30	75.00
2472	NASDAQ	ALT	Tue, Jul 18, 2017	77.40	77.85	72.00	72.60
2471	NASDAQ	ALT	Mon, Jul 17, 2017	79.80	81.90	78.00	78.90
2470	NASDAQ	ALT	Fri, Jul 14, 2017	81.30	83.10	79.80	81.00
2469	NASDAQ	ALT	Thu, Jul 13, 2017	78.30	82.80	71.40	79.80
2468	NASDAQ	ALT	Wed, Jul 12, 2017	82.50	85.80	76.80	77.70
2467	NASDAQ	ALT	Tue, Jul 11, 2017	84.00	86.10	81.00	81.00
2466	NASDAQ	ALT	Mon, Jul 10, 2017	90.60	92.10	83.23	84.00
2465	NASDAQ	ALT	Fri, Jul 7, 2017	93.00	93.15	90.49	90.60
2464	NASDAQ	ALT	Thu, Jul 6, 2017	97.80	99.15	89.70	90.00
2463	NASDAQ	ALT	Wed, Jul 5, 2017	94.80	99.30	93.90	95.40
2462	NASDAQ	ALT	Mon, Jul 3, 2017	90.00	102.00	88.01	97.20
2461	NASDAQ	ALT	Fri, Jun 30, 2017	94.20	98.33	87.00	96.00
2460	NASDAQ	ALT	Thu, Jun 29, 2017	98.40	103.50	89.10	89.40
2459	NASDAQ	ALT	Wed, Jun 28, 2017	103.50	104.10	98.40	98.70
2458	NASDAQ	ALT	Tue, Jun 27, 2017	107.40	107.70	103.50	104.10
2457	NASDAQ	ALT	Mon, Jun 26, 2017	108.90	111.90	105.30	108.00
2456	NASDAQ	ALT	Fri, Jun 23, 2017	118.50	120.00	108.90	108.90
2455	NASDAQ	ALT	Thu, Jun 22, 2017	116.70	119.40	115.80	117.90
2454	NASDAQ	ALT	Wed, Jun 21, 2017	112.20	119.10	108.00	114.00
2453	NASDAQ	ALT	Tue, Jun 20, 2017	120.00	120.31	110.10	112.20
2452	NASDAQ	ALT	Mon, Jun 19, 2017	108.30	119.70	108.00	119.70
2451	NASDAQ	ALT	Fri, Jun 16, 2017	116.40	118.60	104.25	106.20
2450	NASDAQ	ALT	Thu, Jun 15, 2017	119.40	122.97	116.40	117.60
2449	NASDAQ	ALT	Wed, Jun 14, 2017	123.51	123.93	117.00	119.70
2448	NASDAQ	ALT	Tue, Jun 13, 2017	117.60	125.25	117.13	124.50
2447	NASDAQ	ALT	Mon, Jun 12, 2017	120.00	123.90	116.40	116.70
2446	NASDAQ	ALT	Fri, Jun 9, 2017	118.50	125.40	117.00	121.50
2445	NASDAQ	ALT	Thu, Jun 8, 2017	119.40	121.80	114.60	119.40
2444	NASDAQ	ALT	Wed, Jun 7, 2017	125.10	125.10	117.00	121.50
2443	NASDAQ	ALT	Tue, Jun 6, 2017	122.70	126.30	122.70	123.60
2442	NASDAQ	ALT	Mon, Jun 5, 2017	128.40	129.11	123.30	124.20
2441	NASDAQ	ALT	Fri, Jun 2, 2017	129.90	133.31	127.50	128.10
2440	NASDAQ	ALT	Thu, Jun 1, 2017	126.90	133.77	126.90	129.90
2439	NASDAQ	ALT	Wed, May 31, 2017	123.30	129.36	123.30	127.50
2438	NASDAQ	ALT	Tue, May 30, 2017	132.00	132.00	124.24	125.10
2437	NASDAQ	ALT	Fri, May 26, 2017	135.00	137.70	131.70	133.20
2436	NASDAQ	ALT	Thu, May 25, 2017	137.70	137.70	133.50	135.60
2435	NASDAQ	ALT	Wed, May 24, 2017	135.00	140.40	135.00	136.80
2434	NASDAQ	ALT	Tue, May 23, 2017	138.30	142.50	130.41	136.50
2433	NASDAQ	ALT	Mon, May 22, 2017	131.40	142.20	131.40	139.20
2432	NASDAQ	ALT	Fri, May 19, 2017	127.50	145.50	123.00	132.90
2431	NASDAQ	ALT	Thu, May 18, 2017	133.80	135.30	114.60	129.30
2430	NASDAQ	ALT	Wed, May 17, 2017	137.40	149.70	135.00	135.30
2429	NASDAQ	ALT	Tue, May 16, 2017	158.40	161.16	132.00	148.50
2428	NASDAQ	ALT	Mon, May 15, 2017	165.90	171.00	161.70	166.50
2427	NASDAQ	ALT	Fri, May 12, 2017	167.40	171.30	167.10	167.10
2426	NASDAQ	ALT	Thu, May 11, 2017	164.70	172.20	163.50	169.50
2425	NASDAQ	ALT	Wed, May 10, 2017	182.10	182.10	165.30	166.50
2424	NASDAQ	ALT	Tue, May 9, 2017	208.50	216.00	183.18	184.20
2423	NASDAQ	ALT	Mon, May 8, 2017	234.00	236.70	195.15	208.50
2422	NASDAQ	ALT	Fri, May 5, 2017	219.30	237.30	154.36	237.30
2421	NASDAQ	ALT	Wed, May 3, 2017	206.40	222.00	204.00	211.38
2420	NASDAQ	ALT	Tue, May 2, 2017	212.10	213.00	206.40	206.94
2419	NASDAQ	ALT	Mon, May 1, 2017	219.30	219.30	209.40	212.97
2418	NASDAQ	ALT	Fri, Apr 28, 2017	221.97	221.97	213.00	218.04
2417	NASDAQ	ALT	Thu, Apr 27, 2017	240.00	240.00	214.47	221.76
2416	NASDAQ	ALT	Wed, Apr 26, 2017	210.00	213.00	205.50	208.44
2415	NASDAQ	ALT	Tue, Apr 25, 2017	222.00	225.00	204.00	210.72
2414	NASDAQ	ALT	Mon, Apr 24, 2017	231.00	237.00	216.00	222.81
2413	NASDAQ	ALT	Fri, Apr 21, 2017	232.50	240.00	229.50	229.50
2412	NASDAQ	ALT	Thu, Apr 20, 2017	231.69	246.00	231.69	233.61
2411	NASDAQ	ALT	Wed, Apr 19, 2017	232.50	244.50	231.00	233.34
2410	NASDAQ	ALT	Tue, Apr 18, 2017	235.05	240.00	231.00	232.50
2409	NASDAQ	ALT	Mon, Apr 17, 2017	231.00	239.10	231.00	234.78
2408	NASDAQ	ALT	Thu, Apr 13, 2017	231.00	240.00	225.84	233.31
2407	NASDAQ	ALT	Wed, Apr 12, 2017	229.50	234.00	225.00	231.00
2406	NASDAQ	ALT	Tue, Apr 11, 2017	233.10	237.00	229.50	230.73
2405	NASDAQ	ALT	Mon, Apr 10, 2017	240.00	240.00	225.00	231.87
2404	NASDAQ	ALT	Fri, Apr 7, 2017	243.00	243.00	228.48	234.45
2403	NASDAQ	ALT	Thu, Apr 6, 2017	231.00	233.58	225.00	227.67
2402	NASDAQ	ALT	Wed, Apr 5, 2017	237.00	242.10	228.60	228.90
2401	NASDAQ	ALT	Tue, Apr 4, 2017	243.00	246.00	234.99	238.44
2400	NASDAQ	ALT	Mon, Apr 3, 2017	246.00	246.00	240.00	242.97
2399	NASDAQ	ALT	Fri, Mar 31, 2017	243.00	258.00	240.03	243.45
2398	NASDAQ	ALT	Thu, Mar 30, 2017	237.00	249.00	236.76	243.00
2397	NASDAQ	ALT	Wed, Mar 29, 2017	248.61	248.61	236.97	236.97
2396	NASDAQ	ALT	Tue, Mar 28, 2017	273.30	279.39	243.00	245.88
2395	NASDAQ	ALT	Mon, Mar 27, 2017	235.50	251.97	228.00	246.00
2394	NASDAQ	ALT	Fri, Mar 24, 2017	234.42	244.50	225.30	234.09
2393	NASDAQ	ALT	Thu, Mar 23, 2017	240.30	243.00	225.36	235.50
2392	NASDAQ	ALT	Wed, Mar 22, 2017	243.00	252.00	241.50	242.40
2391	NASDAQ	ALT	Tue, Mar 21, 2017	243.30	250.50	242.10	242.97
2390	NASDAQ	ALT	Mon, Mar 20, 2017	255.00	255.00	240.93	246.60
2389	NASDAQ	ALT	Fri, Mar 17, 2017	255.00	256.29	237.63	247.50
2388	NASDAQ	ALT	Thu, Mar 16, 2017	264.00	270.00	249.90	257.46
2387	NASDAQ	ALT	Wed, Mar 15, 2017	306.00	324.00	243.27	276.30
2386	NASDAQ	ALT	Tue, Mar 14, 2017	253.20	255.00	234.00	235.32
2385	NASDAQ	ALT	Mon, Mar 13, 2017	258.00	270.00	228.00	256.50
2384	NASDAQ	ALT	Fri, Mar 10, 2017	270.00	297.00	249.03	261.42
2383	NASDAQ	ALT	Thu, Mar 9, 2017	228.00	291.00	225.00	264.00
2382	NASDAQ	ALT	Wed, Mar 8, 2017	204.00	225.00	196.50	216.24
2381	NASDAQ	ALT	Tue, Mar 7, 2017	200.40	203.13	183.54	187.56
2380	NASDAQ	ALT	Mon, Mar 6, 2017	204.00	213.00	193.53	197.55
2379	NASDAQ	ALT	Fri, Mar 3, 2017	216.00	221.70	196.50	204.00
2378	NASDAQ	ALT	Thu, Mar 2, 2017	240.00	243.00	216.00	218.22
2377	NASDAQ	ALT	Wed, Mar 1, 2017	261.00	270.00	243.48	245.61
2376	NASDAQ	ALT	Tue, Feb 28, 2017	282.00	282.12	264.27	270.00
2375	NASDAQ	ALT	Mon, Feb 27, 2017	279.30	288.00	279.00	282.12
2374	NASDAQ	ALT	Fri, Feb 24, 2017	264.00	290.37	264.00	277.53
2373	NASDAQ	ALT	Thu, Feb 23, 2017	285.00	291.03	255.00	273.00
2372	NASDAQ	ALT	Wed, Feb 22, 2017	309.00	312.00	285.84	291.00
2371	NASDAQ	ALT	Tue, Feb 21, 2017	309.00	318.00	303.00	309.00
2370	NASDAQ	ALT	Fri, Feb 17, 2017	309.00	321.00	300.00	312.00
2369	NASDAQ	ALT	Thu, Feb 16, 2017	315.00	321.00	312.00	315.00
2368	NASDAQ	ALT	Wed, Feb 15, 2017	330.00	330.00	318.00	321.00
2367	NASDAQ	ALT	Tue, Feb 14, 2017	321.00	336.00	312.00	330.00
2366	NASDAQ	ALT	Mon, Feb 13, 2017	357.00	357.00	327.00	339.00
2365	NASDAQ	ALT	Fri, Feb 10, 2017	303.00	360.00	297.00	339.00
2364	NASDAQ	ALT	Thu, Feb 9, 2017	357.00	357.00	300.00	303.00
2363	NASDAQ	ALT	Wed, Feb 8, 2017	366.00	396.00	312.00	345.00
2362	NASDAQ	ALT	Tue, Feb 7, 2017	354.00	441.00	258.00	411.00
2361	NASDAQ	ALT	Mon, Feb 6, 2017	150.00	306.00	141.00	303.00
2360	NASDAQ	ALT	Fri, Feb 3, 2017	975.00	990.00	960.00	990.00
2359	NASDAQ	ALT	Thu, Feb 2, 2017	930.00	960.00	930.00	945.00
2358	NASDAQ	ALT	Wed, Feb 1, 2017	930.00	945.00	930.00	930.00
2357	NASDAQ	ALT	Tue, Jan 31, 2017	945.00	960.00	930.00	930.00
2356	NASDAQ	ALT	Mon, Jan 30, 2017	960.00	975.00	945.00	960.00
2355	NASDAQ	ALT	Fri, Jan 27, 2017	960.00	975.00	945.00	960.00
2354	NASDAQ	ALT	Thu, Jan 26, 2017	960.00	975.00	945.00	975.00
2353	NASDAQ	ALT	Wed, Jan 25, 2017	975.00	990.00	960.00	975.00
2352	NASDAQ	ALT	Tue, Jan 24, 2017	1020.00	1020.00	965.88	1005.00
2351	NASDAQ	ALT	Mon, Jan 23, 2017	1020.00	1020.00	1005.00	1005.00
2350	NASDAQ	ALT	Fri, Jan 20, 2017	960.00	990.00	945.00	990.00
2349	NASDAQ	ALT	Thu, Jan 19, 2017	1035.00	1050.00	945.00	945.00
2348	NASDAQ	ALT	Wed, Jan 18, 2017	1020.00	1020.00	1005.00	1020.00
2347	NASDAQ	ALT	Tue, Jan 17, 2017	1020.00	1020.00	1005.00	1005.00
2346	NASDAQ	ALT	Fri, Jan 13, 2017	1020.00	1027.50	1005.00	1020.00
2345	NASDAQ	ALT	Thu, Jan 12, 2017	1020.00	1020.00	1005.00	1005.00
2344	NASDAQ	ALT	Wed, Jan 11, 2017	1020.00	1035.00	1005.00	1005.00
2343	NASDAQ	ALT	Tue, Jan 10, 2017	1020.00	1035.00	1005.00	1020.00
2342	NASDAQ	ALT	Mon, Jan 9, 2017	1005.00	1020.00	990.00	1005.00
2341	NASDAQ	ALT	Fri, Jan 6, 2017	1005.00	1005.00	990.00	1005.00
2340	NASDAQ	ALT	Thu, Jan 5, 2017	975.00	1005.00	975.00	990.00
2339	NASDAQ	ALT	Wed, Jan 4, 2017	975.00	990.00	960.00	990.00
2338	NASDAQ	ALT	Tue, Jan 3, 2017	975.00	990.00	960.00	990.00
2337	NASDAQ	ALT	Fri, Dec 30, 2016	975.00	990.00	960.00	975.00
2336	NASDAQ	ALT	Thu, Dec 29, 2016	975.00	990.00	960.00	975.00
2335	NASDAQ	ALT	Wed, Dec 28, 2016	972.00	990.00	960.00	960.00
2334	NASDAQ	ALT	Tue, Dec 27, 2016	975.00	990.00	960.00	975.00
2333	NASDAQ	ALT	Fri, Dec 23, 2016	975.00	990.00	960.00	975.00
2332	NASDAQ	ALT	Thu, Dec 22, 2016	967.50	990.00	960.00	975.00
2331	NASDAQ	ALT	Wed, Dec 21, 2016	975.00	990.00	960.00	975.00
2330	NASDAQ	ALT	Tue, Dec 20, 2016	975.00	990.00	966.60	975.00
2329	NASDAQ	ALT	Mon, Dec 19, 2016	975.00	975.00	960.00	975.00
2328	NASDAQ	ALT	Fri, Dec 16, 2016	975.00	990.00	960.00	975.00
2327	NASDAQ	ALT	Thu, Dec 15, 2016	975.00	975.00	960.00	975.00
2326	NASDAQ	ALT	Wed, Dec 14, 2016	975.00	975.00	945.00	960.00
2325	NASDAQ	ALT	Tue, Dec 13, 2016	975.00	990.00	960.00	975.00
2324	NASDAQ	ALT	Mon, Dec 12, 2016	960.00	990.00	960.00	975.00
2323	NASDAQ	ALT	Fri, Dec 9, 2016	975.00	990.00	960.00	960.00
2322	NASDAQ	ALT	Thu, Dec 8, 2016	972.00	990.00	960.00	975.00
2321	NASDAQ	ALT	Wed, Dec 7, 2016	975.00	990.00	945.00	960.00
2320	NASDAQ	ALT	Tue, Dec 6, 2016	945.00	975.00	945.00	975.00
2319	NASDAQ	ALT	Mon, Dec 5, 2016	930.00	945.00	922.41	945.00
2318	NASDAQ	ALT	Fri, Dec 2, 2016	930.00	930.00	915.00	915.00
2317	NASDAQ	ALT	Thu, Dec 1, 2016	915.00	930.00	915.00	930.00
2316	NASDAQ	ALT	Wed, Nov 30, 2016	930.00	930.00	915.00	915.00
2315	NASDAQ	ALT	Tue, Nov 29, 2016	930.00	930.00	915.00	930.00
2314	NASDAQ	ALT	Mon, Nov 28, 2016	930.00	930.00	915.00	930.00
2313	NASDAQ	ALT	Fri, Nov 25, 2016	930.00	930.00	915.00	930.00
2312	NASDAQ	ALT	Wed, Nov 23, 2016	930.00	930.00	915.00	915.00
2311	NASDAQ	ALT	Tue, Nov 22, 2016	915.00	930.00	915.00	930.00
2310	NASDAQ	ALT	Mon, Nov 21, 2016	930.00	930.00	915.00	930.00
2309	NASDAQ	ALT	Fri, Nov 18, 2016	930.00	937.50	885.00	915.00
2308	NASDAQ	ALT	Thu, Nov 17, 2016	870.00	870.00	825.00	870.00
2307	NASDAQ	ALT	Wed, Nov 16, 2016	870.00	885.00	855.00	870.00
2306	NASDAQ	ALT	Tue, Nov 15, 2016	885.00	885.00	855.00	855.00
2305	NASDAQ	ALT	Mon, Nov 14, 2016	885.00	885.00	855.00	870.00
2304	NASDAQ	ALT	Fri, Nov 11, 2016	885.00	885.00	855.00	885.00
2303	NASDAQ	ALT	Thu, Nov 10, 2016	885.00	885.00	855.00	885.00
2302	NASDAQ	ALT	Wed, Nov 9, 2016	825.00	870.00	825.00	870.00
2301	NASDAQ	ALT	Tue, Nov 8, 2016	855.00	855.00	825.00	840.00
2300	NASDAQ	ALT	Mon, Nov 7, 2016	840.00	870.00	828.00	840.00
2299	NASDAQ	ALT	Fri, Nov 4, 2016	840.00	840.00	825.00	825.00
2298	NASDAQ	ALT	Thu, Nov 3, 2016	840.00	840.00	810.00	825.00
2297	NASDAQ	ALT	Wed, Nov 2, 2016	840.00	840.00	825.00	825.00
2296	NASDAQ	ALT	Tue, Nov 1, 2016	840.00	840.00	825.00	825.00
2295	NASDAQ	ALT	Mon, Oct 31, 2016	840.00	840.00	825.00	825.00
2294	NASDAQ	ALT	Fri, Oct 28, 2016	831.00	834.00	825.00	831.00
2293	NASDAQ	ALT	Thu, Oct 27, 2016	834.00	840.00	834.00	834.00
2292	NASDAQ	ALT	Wed, Oct 26, 2016	834.00	837.00	828.00	834.00
2291	NASDAQ	ALT	Tue, Oct 25, 2016	834.90	843.00	834.00	840.00
2290	NASDAQ	ALT	Mon, Oct 24, 2016	843.00	843.00	834.00	840.00
2289	NASDAQ	ALT	Fri, Oct 21, 2016	837.00	846.00	828.00	840.00
2288	NASDAQ	ALT	Thu, Oct 20, 2016	843.00	849.00	837.00	846.00
2287	NASDAQ	ALT	Wed, Oct 19, 2016	840.00	843.00	837.00	843.00
2286	NASDAQ	ALT	Tue, Oct 18, 2016	843.00	855.00	837.00	846.00
2285	NASDAQ	ALT	Mon, Oct 17, 2016	831.00	855.00	831.00	846.00
2284	NASDAQ	ALT	Fri, Oct 14, 2016	840.00	852.00	837.33	840.00
2283	NASDAQ	ALT	Thu, Oct 13, 2016	846.00	855.00	837.06	846.00
2282	NASDAQ	ALT	Wed, Oct 12, 2016	843.00	849.00	840.00	846.00
2281	NASDAQ	ALT	Tue, Oct 11, 2016	852.00	852.00	828.00	840.00
2280	NASDAQ	ALT	Mon, Oct 10, 2016	852.00	855.00	846.00	852.00
2279	NASDAQ	ALT	Fri, Oct 7, 2016	840.00	855.00	837.00	846.00
2278	NASDAQ	ALT	Thu, Oct 6, 2016	852.00	852.00	837.00	840.00
2277	NASDAQ	ALT	Wed, Oct 5, 2016	855.00	861.00	849.00	852.00
2276	NASDAQ	ALT	Tue, Oct 4, 2016	858.00	861.00	855.00	855.00
2275	NASDAQ	ALT	Mon, Oct 3, 2016	873.00	873.00	849.00	855.00
2274	NASDAQ	ALT	Fri, Sep 30, 2016	840.00	870.00	837.00	870.00
2273	NASDAQ	ALT	Thu, Sep 29, 2016	852.00	858.00	825.00	846.00
2272	NASDAQ	ALT	Wed, Sep 28, 2016	858.00	864.00	849.00	858.00
2271	NASDAQ	ALT	Tue, Sep 27, 2016	861.00	870.00	852.03	855.00
2270	NASDAQ	ALT	Mon, Sep 26, 2016	864.00	870.00	840.00	864.00
2269	NASDAQ	ALT	Fri, Sep 23, 2016	870.00	873.00	863.97	867.00
2268	NASDAQ	ALT	Thu, Sep 22, 2016	870.00	876.00	858.06	873.00
2267	NASDAQ	ALT	Wed, Sep 21, 2016	855.00	867.00	843.00	867.00
2266	NASDAQ	ALT	Tue, Sep 20, 2016	825.00	852.00	825.00	843.00
2265	NASDAQ	ALT	Mon, Sep 19, 2016	825.00	837.00	810.00	837.00
2264	NASDAQ	ALT	Fri, Sep 16, 2016	822.00	849.00	816.00	816.00
2263	NASDAQ	ALT	Thu, Sep 15, 2016	810.00	816.00	807.00	816.00
2262	NASDAQ	ALT	Wed, Sep 14, 2016	804.00	810.00	801.00	807.00
2261	NASDAQ	ALT	Tue, Sep 13, 2016	804.00	810.00	795.00	795.00
2260	NASDAQ	ALT	Mon, Sep 12, 2016	795.00	810.00	795.00	810.00
2259	NASDAQ	ALT	Fri, Sep 9, 2016	792.00	810.00	792.00	798.00
2258	NASDAQ	ALT	Thu, Sep 8, 2016	801.00	801.00	789.00	801.00
2257	NASDAQ	ALT	Wed, Sep 7, 2016	789.00	801.00	787.50	798.00
2256	NASDAQ	ALT	Tue, Sep 6, 2016	777.00	801.00	777.00	795.00
2255	NASDAQ	ALT	Fri, Sep 2, 2016	783.00	789.00	774.03	780.00
2254	NASDAQ	ALT	Thu, Sep 1, 2016	780.00	780.00	771.00	777.00
2253	NASDAQ	ALT	Wed, Aug 31, 2016	786.00	786.00	777.00	780.00
2252	NASDAQ	ALT	Tue, Aug 30, 2016	780.00	789.00	780.00	780.00
2251	NASDAQ	ALT	Mon, Aug 29, 2016	780.00	792.00	777.00	780.00
2250	NASDAQ	ALT	Fri, Aug 26, 2016	762.00	780.00	762.00	777.00
2249	NASDAQ	ALT	Thu, Aug 25, 2016	762.00	771.00	759.03	768.00
2248	NASDAQ	ALT	Wed, Aug 24, 2016	768.00	777.00	768.00	768.00
2247	NASDAQ	ALT	Tue, Aug 23, 2016	768.00	774.00	768.00	771.00
2246	NASDAQ	ALT	Mon, Aug 22, 2016	774.00	774.00	768.00	774.00
2245	NASDAQ	ALT	Fri, Aug 19, 2016	774.00	777.00	768.00	774.00
2244	NASDAQ	ALT	Thu, Aug 18, 2016	771.00	780.00	771.00	774.00
2243	NASDAQ	ALT	Wed, Aug 17, 2016	768.00	780.00	768.00	774.00
2242	NASDAQ	ALT	Tue, Aug 16, 2016	780.00	780.00	768.00	768.00
2241	NASDAQ	ALT	Mon, Aug 15, 2016	768.00	780.00	765.00	780.00
2240	NASDAQ	ALT	Fri, Aug 12, 2016	762.00	777.00	762.00	774.00
2239	NASDAQ	ALT	Thu, Aug 11, 2016	759.00	774.00	759.00	771.00
2238	NASDAQ	ALT	Wed, Aug 10, 2016	765.00	768.00	759.00	762.00
2237	NASDAQ	ALT	Tue, Aug 9, 2016	756.00	768.00	753.00	768.00
2236	NASDAQ	ALT	Mon, Aug 8, 2016	762.00	765.00	756.00	762.00
2235	NASDAQ	ALT	Fri, Aug 5, 2016	759.00	766.50	756.00	762.00
2234	NASDAQ	ALT	Thu, Aug 4, 2016	768.00	768.00	753.00	753.00
2233	NASDAQ	ALT	Wed, Aug 3, 2016	762.00	768.00	759.00	768.00
2232	NASDAQ	ALT	Tue, Aug 2, 2016	762.00	768.00	753.00	756.00
2231	NASDAQ	ALT	Mon, Aug 1, 2016	768.00	768.00	753.00	762.00
2230	NASDAQ	ALT	Fri, Jul 29, 2016	762.00	780.00	759.00	768.00
2229	NASDAQ	ALT	Thu, Jul 28, 2016	765.00	776.97	753.00	768.00
2228	NASDAQ	ALT	Wed, Jul 27, 2016	756.00	774.00	741.00	774.00
2227	NASDAQ	ALT	Tue, Jul 26, 2016	759.00	765.00	753.00	762.00
2226	NASDAQ	ALT	Mon, Jul 25, 2016	756.00	765.00	756.00	759.00
2225	NASDAQ	ALT	Fri, Jul 22, 2016	759.00	765.00	753.00	759.00
2224	NASDAQ	ALT	Thu, Jul 21, 2016	765.00	780.00	759.00	765.00
2223	NASDAQ	ALT	Wed, Jul 20, 2016	753.00	768.00	750.00	768.00
2222	NASDAQ	ALT	Tue, Jul 19, 2016	765.00	768.00	753.00	756.00
2221	NASDAQ	ALT	Mon, Jul 18, 2016	762.00	768.00	759.00	768.00
2220	NASDAQ	ALT	Fri, Jul 15, 2016	756.00	765.00	750.00	759.00
2219	NASDAQ	ALT	Thu, Jul 14, 2016	747.00	753.00	744.00	753.00
2218	NASDAQ	ALT	Wed, Jul 13, 2016	756.00	756.00	735.00	750.00
2217	NASDAQ	ALT	Tue, Jul 12, 2016	756.00	765.00	750.00	753.00
2216	NASDAQ	ALT	Mon, Jul 11, 2016	753.00	765.00	750.00	756.00
2215	NASDAQ	ALT	Fri, Jul 8, 2016	750.00	771.00	738.00	747.00
2214	NASDAQ	ALT	Thu, Jul 7, 2016	756.00	756.00	735.00	747.00
2213	NASDAQ	ALT	Wed, Jul 6, 2016	744.00	750.00	732.00	741.00
2212	NASDAQ	ALT	Tue, Jul 5, 2016	726.00	754.50	726.00	744.00
2211	NASDAQ	ALT	Fri, Jul 1, 2016	729.00	735.00	726.00	729.00
2210	NASDAQ	ALT	Thu, Jun 30, 2016	726.00	732.00	721.50	732.00
2209	NASDAQ	ALT	Wed, Jun 29, 2016	711.00	726.00	703.50	723.00
2208	NASDAQ	ALT	Tue, Jun 28, 2016	720.00	738.00	702.00	705.00
2207	NASDAQ	ALT	Mon, Jun 27, 2016	720.00	730.50	702.00	714.00
2206	NASDAQ	ALT	Fri, Jun 24, 2016	690.00	726.00	684.00	717.00
2205	NASDAQ	ALT	Thu, Jun 23, 2016	693.00	729.00	693.00	702.00
2204	NASDAQ	ALT	Wed, Jun 22, 2016	675.00	711.00	672.00	693.00
2203	NASDAQ	ALT	Tue, Jun 21, 2016	666.00	678.00	657.00	675.00
2202	NASDAQ	ALT	Mon, Jun 20, 2016	669.00	669.00	663.00	663.00
2201	NASDAQ	ALT	Fri, Jun 17, 2016	684.00	684.00	660.00	660.00
2200	NASDAQ	ALT	Thu, Jun 16, 2016	684.00	687.00	675.00	678.00
2199	NASDAQ	ALT	Wed, Jun 15, 2016	657.00	690.00	653.97	684.00
2198	NASDAQ	ALT	Tue, Jun 14, 2016	654.00	660.00	645.00	654.00
2197	NASDAQ	ALT	Mon, Jun 13, 2016	654.00	669.00	642.00	648.00
2196	NASDAQ	ALT	Fri, Jun 10, 2016	651.00	660.00	648.00	648.00
2195	NASDAQ	ALT	Thu, Jun 9, 2016	675.00	687.00	639.00	654.00
2194	NASDAQ	ALT	Wed, Jun 8, 2016	669.00	681.00	669.00	678.00
2193	NASDAQ	ALT	Tue, Jun 7, 2016	678.00	688.50	675.00	678.00
2192	NASDAQ	ALT	Mon, Jun 6, 2016	678.00	690.00	675.00	678.00
2191	NASDAQ	ALT	Fri, Jun 3, 2016	672.00	678.00	666.00	672.00
2190	NASDAQ	ALT	Thu, Jun 2, 2016	660.00	675.00	657.00	672.00
2189	NASDAQ	ALT	Wed, Jun 1, 2016	669.00	675.00	660.00	660.00
2188	NASDAQ	ALT	Tue, May 31, 2016	666.00	675.00	666.00	672.00
2187	NASDAQ	ALT	Fri, May 27, 2016	672.00	681.00	663.00	669.00
2186	NASDAQ	ALT	Thu, May 26, 2016	672.00	678.00	666.00	675.00
2185	NASDAQ	ALT	Wed, May 25, 2016	681.00	684.00	666.00	672.00
2184	NASDAQ	ALT	Tue, May 24, 2016	678.00	690.00	678.00	681.00
2183	NASDAQ	ALT	Mon, May 23, 2016	672.00	684.00	672.00	672.00
2182	NASDAQ	ALT	Fri, May 20, 2016	678.00	681.00	672.00	672.00
2181	NASDAQ	ALT	Thu, May 19, 2016	681.00	681.00	669.00	675.00
2180	NASDAQ	ALT	Wed, May 18, 2016	684.00	690.00	675.00	690.00
2179	NASDAQ	ALT	Tue, May 17, 2016	681.00	690.00	675.00	690.00
2178	NASDAQ	ALT	Mon, May 16, 2016	675.00	690.00	669.00	684.00
2177	NASDAQ	ALT	Fri, May 13, 2016	672.00	681.00	669.00	681.00
2176	NASDAQ	ALT	Thu, May 12, 2016	699.00	699.00	657.00	669.00
2175	NASDAQ	ALT	Wed, May 11, 2016	711.00	711.00	687.00	705.00
2174	NASDAQ	ALT	Tue, May 10, 2016	708.00	720.00	699.00	699.00
2173	NASDAQ	ALT	Mon, May 9, 2016	705.00	705.00	687.00	699.00
2172	NASDAQ	ALT	Fri, May 6, 2016	705.00	711.00	696.00	699.00
2171	NASDAQ	ALT	Thu, May 5, 2016	720.00	720.00	705.00	711.00
2170	NASDAQ	ALT	Wed, May 4, 2016	690.00	718.50	687.00	717.00
2169	NASDAQ	ALT	Tue, May 3, 2016	714.00	723.00	705.00	720.00
2168	NASDAQ	ALT	Mon, May 2, 2016	702.00	720.00	699.00	714.00
2167	NASDAQ	ALT	Fri, Apr 29, 2016	708.00	717.00	684.00	714.00
2166	NASDAQ	ALT	Thu, Apr 28, 2016	726.00	729.00	708.00	708.00
2165	NASDAQ	ALT	Wed, Apr 27, 2016	732.00	732.00	714.00	726.00
2164	NASDAQ	ALT	Tue, Apr 26, 2016	744.00	745.50	729.00	738.00
2163	NASDAQ	ALT	Mon, Apr 25, 2016	735.00	747.00	732.00	747.00
2162	NASDAQ	ALT	Fri, Apr 22, 2016	726.00	735.00	714.03	732.00
2161	NASDAQ	ALT	Thu, Apr 21, 2016	726.00	735.00	708.00	723.00
2160	NASDAQ	ALT	Wed, Apr 20, 2016	729.00	735.00	708.00	720.00
2159	NASDAQ	ALT	Tue, Apr 19, 2016	708.00	729.00	705.00	729.00
2158	NASDAQ	ALT	Mon, Apr 18, 2016	690.00	726.00	690.00	696.00
2157	NASDAQ	ALT	Fri, Apr 15, 2016	678.00	699.00	675.00	687.00
2156	NASDAQ	ALT	Thu, Apr 14, 2016	672.00	684.00	636.00	675.00
2155	NASDAQ	ALT	Wed, Apr 13, 2016	660.00	684.00	651.00	666.00
2154	NASDAQ	ALT	Tue, Apr 12, 2016	651.00	653.40	639.00	651.00
2153	NASDAQ	ALT	Mon, Apr 11, 2016	654.00	654.00	636.00	651.00
2152	NASDAQ	ALT	Fri, Apr 8, 2016	657.00	660.00	630.00	642.00
2151	NASDAQ	ALT	Thu, Apr 7, 2016	618.00	660.00	603.00	660.00
2150	NASDAQ	ALT	Wed, Apr 6, 2016	642.00	657.00	612.00	618.00
2149	NASDAQ	ALT	Tue, Apr 5, 2016	612.00	612.00	612.00	642.00
2148	NASDAQ	ALT	Mon, Apr 4, 2016	597.00	627.00	596.55	612.00
2147	NASDAQ	ALT	Fri, Apr 1, 2016	573.00	594.00	573.00	588.00
2146	NASDAQ	ALT	Thu, Mar 31, 2016	585.00	600.00	573.00	567.00
2145	NASDAQ	ALT	Wed, Mar 30, 2016	576.00	591.00	567.00	591.00
2144	NASDAQ	ALT	Tue, Mar 29, 2016	567.00	585.00	567.00	576.00
2143	NASDAQ	ALT	Mon, Mar 28, 2016	591.00	602.97	567.00	567.00
2142	NASDAQ	ALT	Thu, Mar 24, 2016	597.00	609.00	576.00	588.00
2141	NASDAQ	ALT	Wed, Mar 23, 2016	576.00	597.00	558.00	588.03
2140	NASDAQ	ALT	Tue, Mar 22, 2016	540.00	582.00	537.00	572.97
2139	NASDAQ	ALT	Mon, Mar 21, 2016	519.00	551.97	519.00	540.00
2138	NASDAQ	ALT	Fri, Mar 18, 2016	534.00	540.00	519.00	519.00
2137	NASDAQ	ALT	Thu, Mar 17, 2016	537.00	537.00	507.00	528.00
2136	NASDAQ	ALT	Wed, Mar 16, 2016	519.00	546.00	513.00	528.00
2135	NASDAQ	ALT	Tue, Mar 15, 2016	516.00	516.00	516.00	519.00
2134	NASDAQ	ALT	Mon, Mar 14, 2016	495.00	525.00	495.00	522.00
2133	NASDAQ	ALT	Fri, Mar 11, 2016	507.00	507.00	507.00	522.00
2132	NASDAQ	ALT	Thu, Mar 10, 2016	516.00	516.00	516.00	507.00
2131	NASDAQ	ALT	Wed, Mar 9, 2016	504.00	516.00	501.00	516.00
2130	NASDAQ	ALT	Tue, Mar 8, 2016	495.00	513.00	495.00	501.00
2129	NASDAQ	ALT	Mon, Mar 7, 2016	498.00	537.00	498.00	504.00
2128	NASDAQ	ALT	Fri, Mar 4, 2016	510.00	525.00	501.00	501.00
2127	NASDAQ	ALT	Thu, Mar 3, 2016	546.00	546.00	546.00	504.00
2126	NASDAQ	ALT	Wed, Mar 2, 2016	549.00	552.00	522.00	546.00
2125	NASDAQ	ALT	Tue, Mar 1, 2016	522.00	555.00	513.00	546.00
2124	NASDAQ	ALT	Mon, Feb 29, 2016	504.00	531.00	496.50	510.00
2123	NASDAQ	ALT	Fri, Feb 26, 2016	483.00	495.00	483.00	495.00
2122	NASDAQ	ALT	Thu, Feb 25, 2016	489.00	489.00	480.00	486.00
2121	NASDAQ	ALT	Wed, Feb 24, 2016	468.00	510.00	458.55	480.00
2120	NASDAQ	ALT	Tue, Feb 23, 2016	471.00	483.00	465.00	474.00
2119	NASDAQ	ALT	Mon, Feb 22, 2016	477.00	477.00	465.00	474.00
2118	NASDAQ	ALT	Fri, Feb 19, 2016	471.30	486.00	465.00	477.00
2117	NASDAQ	ALT	Thu, Feb 18, 2016	486.00	486.00	465.00	474.00
2116	NASDAQ	ALT	Wed, Feb 17, 2016	474.00	489.00	474.00	489.00
2115	NASDAQ	ALT	Tue, Feb 16, 2016	474.00	480.00	450.00	468.00
2114	NASDAQ	ALT	Fri, Feb 12, 2016	471.00	486.00	465.03	474.00
2113	NASDAQ	ALT	Thu, Feb 11, 2016	468.00	492.00	450.00	471.00
2112	NASDAQ	ALT	Wed, Feb 10, 2016	501.00	516.00	474.00	492.00
2111	NASDAQ	ALT	Tue, Feb 9, 2016	513.00	516.00	492.00	513.00
2110	NASDAQ	ALT	Mon, Feb 8, 2016	510.00	540.00	498.00	504.00
2109	NASDAQ	ALT	Fri, Feb 5, 2016	480.00	522.00	480.00	519.00
2108	NASDAQ	ALT	Thu, Feb 4, 2016	486.00	504.00	471.00	489.00
2107	NASDAQ	ALT	Wed, Feb 3, 2016	504.00	510.00	486.00	498.00
2106	NASDAQ	ALT	Tue, Feb 2, 2016	480.00	498.00	480.00	498.00
2105	NASDAQ	ALT	Mon, Feb 1, 2016	471.00	486.00	462.00	486.00
2104	NASDAQ	ALT	Fri, Jan 29, 2016	498.00	498.00	471.00	471.00
2103	NASDAQ	ALT	Thu, Jan 28, 2016	498.00	498.00	480.00	498.00
2102	NASDAQ	ALT	Wed, Jan 27, 2016	501.00	501.00	480.00	486.00
2101	NASDAQ	ALT	Tue, Jan 26, 2016	495.00	507.00	486.00	486.00
2100	NASDAQ	ALT	Mon, Jan 25, 2016	516.00	519.00	489.00	489.00
2099	NASDAQ	ALT	Fri, Jan 22, 2016	501.00	516.00	489.00	516.00
2098	NASDAQ	ALT	Thu, Jan 21, 2016	480.00	489.00	474.00	483.00
2097	NASDAQ	ALT	Wed, Jan 20, 2016	474.00	483.00	471.00	480.00
2096	NASDAQ	ALT	Tue, Jan 19, 2016	465.00	498.00	465.00	474.00
2095	NASDAQ	ALT	Fri, Jan 15, 2016	513.00	522.00	492.00	495.00
2094	NASDAQ	ALT	Thu, Jan 14, 2016	480.00	516.00	474.00	513.00
2093	NASDAQ	ALT	Wed, Jan 13, 2016	510.00	516.00	483.00	489.00
2092	NASDAQ	ALT	Tue, Jan 12, 2016	501.00	525.00	483.00	495.00
2091	NASDAQ	ALT	Mon, Jan 11, 2016	510.00	519.00	498.00	501.00
2090	NASDAQ	ALT	Fri, Jan 8, 2016	525.00	531.00	507.00	519.00
2089	NASDAQ	ALT	Thu, Jan 7, 2016	540.00	555.00	522.00	525.00
2088	NASDAQ	ALT	Wed, Jan 6, 2016	552.00	567.00	549.00	552.00
2087	NASDAQ	ALT	Tue, Jan 5, 2016	570.00	570.00	546.00	567.00
2086	NASDAQ	ALT	Mon, Jan 4, 2016	558.00	567.00	549.00	552.00
2085	NASDAQ	ALT	Thu, Dec 31, 2015	570.00	570.00	555.00	570.00
2084	NASDAQ	ALT	Wed, Dec 30, 2015	555.00	570.00	555.00	559.50
2083	NASDAQ	ALT	Tue, Dec 29, 2015	570.00	588.00	543.00	555.00
2082	NASDAQ	ALT	Mon, Dec 28, 2015	570.00	576.00	543.90	552.00
2081	NASDAQ	ALT	Thu, Dec 24, 2015	627.00	627.00	555.00	570.00
2080	NASDAQ	ALT	Wed, Dec 23, 2015	465.00	600.00	462.00	585.00
2079	NASDAQ	ALT	Tue, Dec 22, 2015	471.00	480.00	459.00	462.00
2078	NASDAQ	ALT	Mon, Dec 21, 2015	465.00	486.00	462.00	467.52
2077	NASDAQ	ALT	Fri, Dec 18, 2015	489.00	489.00	459.00	459.00
2076	NASDAQ	ALT	Thu, Dec 17, 2015	470.88	492.00	467.85	483.00
2075	NASDAQ	ALT	Wed, Dec 16, 2015	414.00	486.00	414.00	462.00
2074	NASDAQ	ALT	Tue, Dec 15, 2015	423.00	441.00	416.97	432.00
2073	NASDAQ	ALT	Mon, Dec 14, 2015	432.00	438.00	417.00	420.00
2072	NASDAQ	ALT	Fri, Dec 11, 2015	447.00	456.00	435.00	438.00
2071	NASDAQ	ALT	Thu, Dec 10, 2015	447.00	462.00	445.77	462.00
2070	NASDAQ	ALT	Wed, Dec 9, 2015	474.00	474.00	447.30	456.00
2069	NASDAQ	ALT	Tue, Dec 8, 2015	489.00	504.00	468.00	468.00
2068	NASDAQ	ALT	Mon, Dec 7, 2015	492.00	510.00	486.00	486.00
2067	NASDAQ	ALT	Fri, Dec 4, 2015	495.00	510.00	480.00	510.00
2066	NASDAQ	ALT	Thu, Dec 3, 2015	501.00	501.00	495.00	498.00
2065	NASDAQ	ALT	Wed, Dec 2, 2015	516.00	516.00	495.00	495.00
2064	NASDAQ	ALT	Tue, Dec 1, 2015	513.00	525.00	510.00	510.00
2063	NASDAQ	ALT	Mon, Nov 30, 2015	531.00	531.00	504.00	528.00
2062	NASDAQ	ALT	Fri, Nov 27, 2015	528.00	537.00	507.00	525.00
2061	NASDAQ	ALT	Wed, Nov 25, 2015	519.00	528.00	507.00	507.00
2060	NASDAQ	ALT	Tue, Nov 24, 2015	507.00	528.00	498.00	516.00
2059	NASDAQ	ALT	Mon, Nov 23, 2015	507.00	510.00	495.00	507.00
2058	NASDAQ	ALT	Fri, Nov 20, 2015	507.00	528.00	507.00	507.00
2057	NASDAQ	ALT	Thu, Nov 19, 2015	504.00	516.00	495.00	510.00
2056	NASDAQ	ALT	Wed, Nov 18, 2015	525.00	525.00	498.00	498.00
2055	NASDAQ	ALT	Tue, Nov 17, 2015	507.00	525.00	495.00	525.00
2054	NASDAQ	ALT	Mon, Nov 16, 2015	507.00	522.00	507.00	513.00
2053	NASDAQ	ALT	Fri, Nov 13, 2015	504.00	534.00	504.00	513.00
2052	NASDAQ	ALT	Thu, Nov 12, 2015	492.00	507.00	492.00	495.00
2051	NASDAQ	ALT	Wed, Nov 11, 2015	504.00	510.00	501.03	507.00
2050	NASDAQ	ALT	Tue, Nov 10, 2015	504.00	525.00	495.00	507.00
2049	NASDAQ	ALT	Mon, Nov 9, 2015	537.00	546.00	513.00	516.00
2048	NASDAQ	ALT	Fri, Nov 6, 2015	549.00	549.00	495.00	534.00
2047	NASDAQ	ALT	Thu, Nov 5, 2015	543.60	552.00	537.00	538.50
2046	NASDAQ	ALT	Wed, Nov 4, 2015	549.00	552.00	534.00	543.00
2045	NASDAQ	ALT	Tue, Nov 3, 2015	525.00	546.00	519.00	540.00
2044	NASDAQ	ALT	Mon, Nov 2, 2015	513.00	543.00	510.00	522.00
2043	NASDAQ	ALT	Fri, Oct 30, 2015	495.00	519.00	495.00	504.00
2042	NASDAQ	ALT	Thu, Oct 29, 2015	510.00	516.00	501.00	501.00
2041	NASDAQ	ALT	Wed, Oct 28, 2015	505.50	531.00	498.00	504.00
2040	NASDAQ	ALT	Tue, Oct 27, 2015	507.00	516.00	489.00	510.00
2039	NASDAQ	ALT	Mon, Oct 26, 2015	495.00	510.00	489.00	510.00
2038	NASDAQ	ALT	Fri, Oct 23, 2015	512.82	522.00	492.00	495.00
2037	NASDAQ	ALT	Thu, Oct 22, 2015	498.00	507.00	480.00	489.00
2036	NASDAQ	ALT	Wed, Oct 21, 2015	497.40	510.00	486.00	486.00
2035	NASDAQ	ALT	Tue, Oct 20, 2015	486.00	507.00	486.00	501.00
2034	NASDAQ	ALT	Mon, Oct 19, 2015	495.00	504.00	489.00	495.00
2033	NASDAQ	ALT	Fri, Oct 16, 2015	503.28	510.00	492.00	500.04
2032	NASDAQ	ALT	Thu, Oct 15, 2015	495.00	519.00	495.00	507.00
2031	NASDAQ	ALT	Wed, Oct 14, 2015	506.97	513.00	501.00	501.00
2030	NASDAQ	ALT	Tue, Oct 13, 2015	489.00	504.00	489.00	504.00
2029	NASDAQ	ALT	Mon, Oct 12, 2015	481.20	507.00	475.14	497.97
2028	NASDAQ	ALT	Fri, Oct 9, 2015	528.00	528.00	501.00	504.00
2027	NASDAQ	ALT	Thu, Oct 8, 2015	495.00	522.00	468.00	522.00
2026	NASDAQ	ALT	Wed, Oct 7, 2015	399.00	537.00	396.00	483.00
2025	NASDAQ	ALT	Tue, Oct 6, 2015	419.97	444.00	411.00	417.00
2024	NASDAQ	ALT	Mon, Oct 5, 2015	422.97	422.97	402.72	408.00
2023	NASDAQ	ALT	Fri, Oct 2, 2015	399.00	411.00	393.00	411.00
2022	NASDAQ	ALT	Thu, Oct 1, 2015	390.00	414.00	376.20	399.03
2021	NASDAQ	ALT	Wed, Sep 30, 2015	375.00	423.00	375.00	399.00
2020	NASDAQ	ALT	Tue, Sep 29, 2015	375.00	399.00	360.00	390.00
2019	NASDAQ	ALT	Mon, Sep 28, 2015	417.00	420.00	390.00	390.00
2018	NASDAQ	ALT	Fri, Sep 25, 2015	432.00	432.00	408.00	414.00
2017	NASDAQ	ALT	Thu, Sep 24, 2015	438.30	447.00	416.55	423.00
2016	NASDAQ	ALT	Wed, Sep 23, 2015	441.00	441.00	438.00	441.00
2015	NASDAQ	ALT	Tue, Sep 22, 2015	438.00	447.00	438.00	441.00
2014	NASDAQ	ALT	Mon, Sep 21, 2015	471.00	471.00	435.00	441.00
2013	NASDAQ	ALT	Fri, Sep 18, 2015	435.00	495.00	417.00	495.00
2012	NASDAQ	ALT	Thu, Sep 17, 2015	435.00	444.00	435.00	441.00
2011	NASDAQ	ALT	Wed, Sep 16, 2015	447.00	471.00	420.00	438.00
2010	NASDAQ	ALT	Tue, Sep 15, 2015	420.00	450.00	420.00	447.00
2009	NASDAQ	ALT	Mon, Sep 14, 2015	426.00	438.00	411.00	429.00
2008	NASDAQ	ALT	Fri, Sep 11, 2015	432.00	444.00	426.00	426.00
2007	NASDAQ	ALT	Thu, Sep 10, 2015	438.00	444.00	426.00	438.00
2006	NASDAQ	ALT	Wed, Sep 9, 2015	432.00	438.00	426.00	432.00
2005	NASDAQ	ALT	Tue, Sep 8, 2015	429.00	444.00	426.00	438.00
2004	NASDAQ	ALT	Fri, Sep 4, 2015	435.00	441.00	423.00	441.00
2003	NASDAQ	ALT	Thu, Sep 3, 2015	423.00	435.00	414.36	432.00
2002	NASDAQ	ALT	Wed, Sep 2, 2015	435.00	441.00	420.00	420.00
2001	NASDAQ	ALT	Tue, Sep 1, 2015	450.00	450.00	420.00	444.00
2000	NASDAQ	ALT	Mon, Aug 31, 2015	438.00	450.00	435.00	435.00
1999	NASDAQ	ALT	Fri, Aug 28, 2015	438.00	444.00	426.00	429.00
1998	NASDAQ	ALT	Thu, Aug 27, 2015	420.00	447.00	417.00	438.00
1997	NASDAQ	ALT	Wed, Aug 26, 2015	438.00	441.00	414.00	414.00
1996	NASDAQ	ALT	Tue, Aug 25, 2015	432.00	447.00	426.60	438.00
1995	NASDAQ	ALT	Mon, Aug 24, 2015	438.00	453.00	426.00	432.00
1994	NASDAQ	ALT	Fri, Aug 21, 2015	453.00	471.00	447.00	471.00
1993	NASDAQ	ALT	Thu, Aug 20, 2015	447.00	462.00	438.00	447.00
1992	NASDAQ	ALT	Wed, Aug 19, 2015	456.00	468.00	435.00	456.00
1991	NASDAQ	ALT	Tue, Aug 18, 2015	474.03	480.00	447.00	465.00
1990	NASDAQ	ALT	Mon, Aug 17, 2015	480.00	480.00	468.00	471.00
1989	NASDAQ	ALT	Fri, Aug 14, 2015	477.00	480.00	462.00	480.00
1988	NASDAQ	ALT	Thu, Aug 13, 2015	461.91	480.00	461.91	477.00
1987	NASDAQ	ALT	Wed, Aug 12, 2015	459.00	480.00	456.03	480.00
1986	NASDAQ	ALT	Tue, Aug 11, 2015	465.00	480.00	450.03	471.00
1985	NASDAQ	ALT	Mon, Aug 10, 2015	474.00	486.00	465.00	468.00
1984	NASDAQ	ALT	Fri, Aug 7, 2015	465.00	486.00	465.00	471.00
1983	NASDAQ	ALT	Thu, Aug 6, 2015	465.00	480.03	438.00	474.00
1982	NASDAQ	ALT	Wed, Aug 5, 2015	480.00	486.00	465.00	465.00
1981	NASDAQ	ALT	Tue, Aug 4, 2015	486.00	489.00	465.00	465.00
1980	NASDAQ	ALT	Mon, Aug 3, 2015	495.00	504.00	480.00	489.00
1979	NASDAQ	ALT	Fri, Jul 31, 2015	507.00	510.00	483.00	507.00
1978	NASDAQ	ALT	Thu, Jul 30, 2015	501.00	513.00	501.00	507.00
1977	NASDAQ	ALT	Wed, Jul 29, 2015	522.00	522.00	513.00	513.00
1976	NASDAQ	ALT	Tue, Jul 28, 2015	507.00	522.00	498.00	519.00
1975	NASDAQ	ALT	Mon, Jul 27, 2015	507.00	513.00	498.00	501.00
1974	NASDAQ	ALT	Fri, Jul 24, 2015	510.00	522.00	507.00	507.00
1973	NASDAQ	ALT	Thu, Jul 23, 2015	507.00	525.00	504.03	519.00
1972	NASDAQ	ALT	Wed, Jul 22, 2015	507.00	513.00	504.00	504.00
1971	NASDAQ	ALT	Tue, Jul 21, 2015	507.00	522.00	507.00	513.00
1970	NASDAQ	ALT	Mon, Jul 20, 2015	528.00	531.00	513.00	522.00
1969	NASDAQ	ALT	Fri, Jul 17, 2015	518.70	537.00	518.70	537.00
1968	NASDAQ	ALT	Thu, Jul 16, 2015	519.00	534.00	510.00	531.00
1967	NASDAQ	ALT	Wed, Jul 15, 2015	549.00	549.00	516.00	525.00
1966	NASDAQ	ALT	Tue, Jul 14, 2015	570.00	576.00	522.00	537.00
1965	NASDAQ	ALT	Mon, Jul 13, 2015	570.00	579.00	555.00	579.00
1964	NASDAQ	ALT	Fri, Jul 10, 2015	573.00	573.00	561.00	570.00
1963	NASDAQ	ALT	Thu, Jul 9, 2015	558.00	579.00	555.00	561.00
1962	NASDAQ	ALT	Wed, Jul 8, 2015	546.00	561.00	537.00	537.00
1961	NASDAQ	ALT	Tue, Jul 7, 2015	534.00	546.00	522.00	538.50
1960	NASDAQ	ALT	Mon, Jul 6, 2015	537.00	537.00	522.00	528.00
1959	NASDAQ	ALT	Thu, Jul 2, 2015	537.00	543.00	528.00	531.00
1958	NASDAQ	ALT	Wed, Jul 1, 2015	549.00	549.00	513.00	540.00
1957	NASDAQ	ALT	Tue, Jun 30, 2015	543.00	558.00	518.73	540.00
1956	NASDAQ	ALT	Mon, Jun 29, 2015	552.00	558.00	528.00	528.00
1955	NASDAQ	ALT	Fri, Jun 26, 2015	522.00	552.00	516.00	552.00
1954	NASDAQ	ALT	Thu, Jun 25, 2015	513.00	528.00	510.00	522.00
1953	NASDAQ	ALT	Wed, Jun 24, 2015	522.00	528.00	522.00	528.00
1952	NASDAQ	ALT	Tue, Jun 23, 2015	501.00	531.00	501.00	522.00
1951	NASDAQ	ALT	Mon, Jun 22, 2015	513.00	517.50	501.00	501.00
1950	NASDAQ	ALT	Fri, Jun 19, 2015	519.00	519.00	510.00	519.00
1949	NASDAQ	ALT	Thu, Jun 18, 2015	504.00	519.00	504.00	516.00
1948	NASDAQ	ALT	Wed, Jun 17, 2015	507.00	519.00	501.00	501.00
1947	NASDAQ	ALT	Tue, Jun 16, 2015	522.00	522.00	507.00	507.00
1946	NASDAQ	ALT	Mon, Jun 15, 2015	507.00	519.00	507.00	510.00
1945	NASDAQ	ALT	Fri, Jun 12, 2015	498.00	525.00	498.00	519.00
1944	NASDAQ	ALT	Thu, Jun 11, 2015	522.00	522.00	504.00	504.00
1943	NASDAQ	ALT	Wed, Jun 10, 2015	516.00	528.00	513.00	528.00
1942	NASDAQ	ALT	Tue, Jun 9, 2015	513.00	528.00	513.00	516.00
1941	NASDAQ	ALT	Mon, Jun 8, 2015	522.00	528.00	513.00	522.00
1940	NASDAQ	ALT	Fri, Jun 5, 2015	519.00	540.00	503.40	540.00
1939	NASDAQ	ALT	Thu, Jun 4, 2015	504.00	528.00	492.00	513.00
1938	NASDAQ	ALT	Wed, Jun 3, 2015	531.00	540.00	489.00	516.00
1937	NASDAQ	ALT	Tue, Jun 2, 2015	495.00	552.00	495.00	543.03
1936	NASDAQ	ALT	Mon, Jun 1, 2015	501.00	513.00	495.00	498.00
1935	NASDAQ	ALT	Fri, May 29, 2015	498.00	513.00	495.00	513.00
1934	NASDAQ	ALT	Thu, May 28, 2015	509.97	510.00	495.00	507.00
1933	NASDAQ	ALT	Wed, May 27, 2015	487.08	510.00	487.08	501.00
1932	NASDAQ	ALT	Tue, May 26, 2015	480.00	498.00	480.00	495.00
1931	NASDAQ	ALT	Fri, May 22, 2015	489.00	495.00	483.00	492.00
1930	NASDAQ	ALT	Thu, May 21, 2015	483.00	501.00	480.00	492.00
1929	NASDAQ	ALT	Wed, May 20, 2015	492.00	498.00	483.00	492.00
1928	NASDAQ	ALT	Tue, May 19, 2015	495.00	500.97	492.00	492.00
1927	NASDAQ	ALT	Mon, May 18, 2015	501.00	513.00	501.00	507.00
1926	NASDAQ	ALT	Fri, May 15, 2015	495.00	513.00	495.00	513.00
1925	NASDAQ	ALT	Thu, May 14, 2015	501.00	513.00	489.00	489.00
1924	NASDAQ	ALT	Wed, May 13, 2015	516.00	516.00	477.00	498.00
1923	NASDAQ	ALT	Tue, May 12, 2015	495.00	516.00	477.00	516.00
1922	NASDAQ	ALT	Mon, May 11, 2015	501.00	501.00	477.00	498.00
1921	NASDAQ	ALT	Fri, May 8, 2015	471.00	510.00	471.00	492.00
1920	NASDAQ	ALT	Thu, May 7, 2015	465.00	489.00	465.00	483.00
1919	NASDAQ	ALT	Wed, May 6, 2015	471.00	489.00	465.00	465.00
1918	NASDAQ	ALT	Tue, May 5, 2015	474.00	489.00	468.00	477.00
1917	NASDAQ	ALT	Mon, May 4, 2015	474.00	483.00	474.00	480.00
1916	NASDAQ	ALT	Fri, May 1, 2015	486.00	486.00	474.00	477.00
1915	NASDAQ	ALT	Thu, Apr 30, 2015	489.00	495.00	480.30	495.00
1914	NASDAQ	ALT	Wed, Apr 29, 2015	510.00	510.00	474.00	482.10
1913	NASDAQ	ALT	Tue, Apr 28, 2015	498.00	504.00	474.00	498.00
1912	NASDAQ	ALT	Mon, Apr 27, 2015	480.00	495.00	480.00	480.00
1911	NASDAQ	ALT	Fri, Apr 24, 2015	501.00	501.00	486.00	486.00
1910	NASDAQ	ALT	Thu, Apr 23, 2015	486.03	504.00	486.00	498.00
1909	NASDAQ	ALT	Wed, Apr 22, 2015	483.00	504.00	483.00	495.00
1908	NASDAQ	ALT	Tue, Apr 21, 2015	501.00	504.00	486.00	486.00
1907	NASDAQ	ALT	Mon, Apr 20, 2015	498.00	504.00	483.00	504.00
1906	NASDAQ	ALT	Fri, Apr 17, 2015	510.03	519.00	483.00	492.00
1905	NASDAQ	ALT	Thu, Apr 16, 2015	510.00	522.00	510.00	513.00
1904	NASDAQ	ALT	Wed, Apr 15, 2015	537.00	540.00	510.00	513.00
1903	NASDAQ	ALT	Tue, Apr 14, 2015	540.00	540.00	522.00	537.00
1902	NASDAQ	ALT	Mon, Apr 13, 2015	525.00	540.00	516.00	540.00
1901	NASDAQ	ALT	Fri, Apr 10, 2015	504.00	531.00	504.00	522.00
1900	NASDAQ	ALT	Thu, Apr 9, 2015	496.68	516.00	492.00	516.00
1899	NASDAQ	ALT	Wed, Apr 8, 2015	486.00	510.00	486.00	492.00
1898	NASDAQ	ALT	Tue, Apr 7, 2015	492.00	507.00	486.00	495.00
1897	NASDAQ	ALT	Mon, Apr 6, 2015	501.00	510.00	483.00	483.00
1896	NASDAQ	ALT	Thu, Apr 2, 2015	480.00	501.00	479.52	501.00
1895	NASDAQ	ALT	Wed, Apr 1, 2015	489.00	495.00	477.00	492.00
1894	NASDAQ	ALT	Tue, Mar 31, 2015	486.00	498.00	471.00	489.00
1893	NASDAQ	ALT	Mon, Mar 30, 2015	483.00	495.00	474.00	486.00
1892	NASDAQ	ALT	Fri, Mar 27, 2015	510.00	510.00	480.00	492.00
1891	NASDAQ	ALT	Thu, Mar 26, 2015	488.70	513.00	488.70	504.00
1890	NASDAQ	ALT	Wed, Mar 25, 2015	504.00	510.00	486.00	492.00
1889	NASDAQ	ALT	Tue, Mar 24, 2015	486.00	519.00	486.00	507.00
1888	NASDAQ	ALT	Mon, Mar 23, 2015	480.00	492.00	471.00	492.00
1887	NASDAQ	ALT	Fri, Mar 20, 2015	501.00	507.00	477.00	477.00
1886	NASDAQ	ALT	Thu, Mar 19, 2015	495.00	513.00	471.00	510.00
1885	NASDAQ	ALT	Wed, Mar 18, 2015	498.00	498.00	474.00	486.00
1884	NASDAQ	ALT	Tue, Mar 17, 2015	495.00	507.00	474.00	498.00
1883	NASDAQ	ALT	Mon, Mar 16, 2015	525.00	525.00	489.00	489.00
1882	NASDAQ	ALT	Fri, Mar 13, 2015	525.00	525.00	510.00	522.00
1881	NASDAQ	ALT	Thu, Mar 12, 2015	513.00	525.00	510.00	516.00
1880	NASDAQ	ALT	Wed, Mar 11, 2015	519.00	536.97	513.00	513.00
1879	NASDAQ	ALT	Tue, Mar 10, 2015	495.00	528.00	483.00	513.00
1878	NASDAQ	ALT	Mon, Mar 9, 2015	525.00	525.00	510.00	510.00
1877	NASDAQ	ALT	Fri, Mar 6, 2015	525.00	537.00	525.00	528.00
1876	NASDAQ	ALT	Thu, Mar 5, 2015	522.00	546.00	518.94	531.00
1875	NASDAQ	ALT	Wed, Mar 4, 2015	516.00	534.00	513.00	525.00
1874	NASDAQ	ALT	Tue, Mar 3, 2015	501.00	525.00	501.00	522.00
1873	NASDAQ	ALT	Mon, Mar 2, 2015	495.00	522.00	489.03	510.00
1872	NASDAQ	ALT	Fri, Feb 27, 2015	489.00	504.00	480.00	504.00
1871	NASDAQ	ALT	Thu, Feb 26, 2015	495.00	501.00	486.00	486.00
1870	NASDAQ	ALT	Wed, Feb 25, 2015	480.00	501.00	480.00	501.00
1869	NASDAQ	ALT	Tue, Feb 24, 2015	503.97	504.00	486.00	501.00
1868	NASDAQ	ALT	Mon, Feb 23, 2015	510.00	513.00	489.00	495.00
1867	NASDAQ	ALT	Fri, Feb 20, 2015	519.00	519.00	507.00	513.00
1866	NASDAQ	ALT	Thu, Feb 19, 2015	495.00	522.00	483.00	513.00
1865	NASDAQ	ALT	Wed, Feb 18, 2015	513.03	522.00	507.00	510.00
1864	NASDAQ	ALT	Tue, Feb 17, 2015	507.00	517.80	504.00	510.00
1863	NASDAQ	ALT	Fri, Feb 13, 2015	522.00	522.00	510.00	513.00
1862	NASDAQ	ALT	Thu, Feb 12, 2015	513.00	519.00	510.00	513.00
1861	NASDAQ	ALT	Wed, Feb 11, 2015	510.00	513.00	507.00	510.00
1860	NASDAQ	ALT	Tue, Feb 10, 2015	513.00	513.00	507.00	510.00
1859	NASDAQ	ALT	Mon, Feb 9, 2015	510.00	516.00	504.03	507.00
1858	NASDAQ	ALT	Fri, Feb 6, 2015	501.00	516.00	489.00	513.00
1857	NASDAQ	ALT	Thu, Feb 5, 2015	474.00	513.00	474.00	501.00
1856	NASDAQ	ALT	Wed, Feb 4, 2015	489.00	519.00	486.00	501.00
1855	NASDAQ	ALT	Tue, Feb 3, 2015	498.00	504.00	486.00	486.00
1854	NASDAQ	ALT	Mon, Feb 2, 2015	495.00	507.00	465.00	480.00
1853	NASDAQ	ALT	Fri, Jan 30, 2015	462.33	507.00	462.33	495.00
1852	NASDAQ	ALT	Thu, Jan 29, 2015	471.00	480.00	462.00	477.00
1851	NASDAQ	ALT	Wed, Jan 28, 2015	465.00	486.00	459.00	465.45
1850	NASDAQ	ALT	Tue, Jan 27, 2015	453.00	474.00	441.00	465.00
1849	NASDAQ	ALT	Mon, Jan 26, 2015	450.00	474.00	426.03	453.00
1848	NASDAQ	ALT	Fri, Jan 23, 2015	456.00	462.00	444.00	447.00
1847	NASDAQ	ALT	Thu, Jan 22, 2015	453.00	462.00	447.00	456.00
1846	NASDAQ	ALT	Wed, Jan 21, 2015	474.00	474.00	453.00	453.00
1845	NASDAQ	ALT	Tue, Jan 20, 2015	489.00	489.00	456.00	471.00
1844	NASDAQ	ALT	Fri, Jan 16, 2015	522.00	522.00	465.00	489.00
1843	NASDAQ	ALT	Thu, Jan 15, 2015	495.00	510.00	480.00	498.00
1842	NASDAQ	ALT	Wed, Jan 14, 2015	489.00	495.00	485.97	495.00
1841	NASDAQ	ALT	Tue, Jan 13, 2015	501.00	510.00	486.00	489.00
1840	NASDAQ	ALT	Mon, Jan 12, 2015	537.00	537.00	483.00	498.00
1839	NASDAQ	ALT	Fri, Jan 9, 2015	522.00	528.00	507.00	513.00
1838	NASDAQ	ALT	Thu, Jan 8, 2015	525.00	543.00	480.00	525.00
1837	NASDAQ	ALT	Wed, Jan 7, 2015	504.00	630.00	423.03	501.00
1836	NASDAQ	ALT	Tue, Jan 6, 2015	504.00	513.00	504.00	504.00
1835	NASDAQ	ALT	Mon, Jan 5, 2015	516.00	528.00	504.00	504.00
1834	NASDAQ	ALT	Fri, Jan 2, 2015	553.35	555.00	516.00	516.00
1833	NASDAQ	ALT	Wed, Dec 31, 2014	534.00	543.00	516.00	543.00
1832	NASDAQ	ALT	Tue, Dec 30, 2014	513.00	531.00	504.03	531.00
1831	NASDAQ	ALT	Mon, Dec 29, 2014	504.00	534.00	504.00	516.00
1830	NASDAQ	ALT	Fri, Dec 26, 2014	510.00	519.00	495.00	504.00
1829	NASDAQ	ALT	Wed, Dec 24, 2014	522.00	525.00	504.00	513.00
1828	NASDAQ	ALT	Tue, Dec 23, 2014	510.00	548.97	498.00	525.00
1827	NASDAQ	ALT	Mon, Dec 22, 2014	552.00	555.00	507.00	531.00
1826	NASDAQ	ALT	Fri, Dec 19, 2014	510.30	576.00	504.00	552.00
1825	NASDAQ	ALT	Thu, Dec 18, 2014	522.00	522.00	507.06	516.00
1824	NASDAQ	ALT	Wed, Dec 17, 2014	510.00	522.00	510.00	522.00
1823	NASDAQ	ALT	Tue, Dec 16, 2014	498.00	522.00	474.60	507.00
1822	NASDAQ	ALT	Mon, Dec 15, 2014	509.04	522.00	504.00	507.00
1821	NASDAQ	ALT	Fri, Dec 12, 2014	510.00	516.00	504.00	516.00
1820	NASDAQ	ALT	Thu, Dec 11, 2014	513.03	519.00	504.00	513.00
1819	NASDAQ	ALT	Wed, Dec 10, 2014	510.00	522.00	510.00	510.00
1818	NASDAQ	ALT	Tue, Dec 9, 2014	504.00	525.00	498.90	522.00
1817	NASDAQ	ALT	Mon, Dec 8, 2014	516.00	528.00	504.00	513.00
1816	NASDAQ	ALT	Fri, Dec 5, 2014	478.26	525.00	478.26	522.00
1815	NASDAQ	ALT	Thu, Dec 4, 2014	498.00	519.00	495.00	504.00
1814	NASDAQ	ALT	Wed, Dec 3, 2014	516.00	525.00	495.00	501.00
1813	NASDAQ	ALT	Tue, Dec 2, 2014	495.00	522.00	492.00	522.00
1812	NASDAQ	ALT	Mon, Dec 1, 2014	513.00	516.00	483.00	492.00
1811	NASDAQ	ALT	Fri, Nov 28, 2014	468.00	510.00	468.00	510.00
1810	NASDAQ	ALT	Wed, Nov 26, 2014	474.00	480.00	456.00	480.00
1809	NASDAQ	ALT	Tue, Nov 25, 2014	477.00	480.00	465.00	477.00
1808	NASDAQ	ALT	Mon, Nov 24, 2014	465.00	480.00	465.00	480.00
1807	NASDAQ	ALT	Fri, Nov 21, 2014	486.00	486.00	456.00	465.00
1806	NASDAQ	ALT	Thu, Nov 20, 2014	480.00	501.00	480.00	483.00
1805	NASDAQ	ALT	Wed, Nov 19, 2014	480.33	489.00	474.00	477.00
1804	NASDAQ	ALT	Tue, Nov 18, 2014	474.00	486.00	450.00	477.00
1803	NASDAQ	ALT	Mon, Nov 17, 2014	489.00	491.40	447.00	474.00
1802	NASDAQ	ALT	Fri, Nov 14, 2014	495.00	501.00	489.00	489.00
1801	NASDAQ	ALT	Thu, Nov 13, 2014	507.00	510.00	495.00	501.00
1800	NASDAQ	ALT	Wed, Nov 12, 2014	513.00	513.00	504.00	510.00
1799	NASDAQ	ALT	Tue, Nov 11, 2014	510.00	522.00	510.00	513.96
1798	NASDAQ	ALT	Mon, Nov 10, 2014	516.00	519.00	507.00	510.00
1797	NASDAQ	ALT	Fri, Nov 7, 2014	519.00	525.00	504.00	516.00
1796	NASDAQ	ALT	Thu, Nov 6, 2014	525.00	525.00	519.00	519.00
1795	NASDAQ	ALT	Wed, Nov 5, 2014	519.00	525.00	507.00	525.00
1794	NASDAQ	ALT	Tue, Nov 4, 2014	519.00	528.00	507.00	519.00
1793	NASDAQ	ALT	Mon, Nov 3, 2014	510.00	531.00	507.00	522.00
1792	NASDAQ	ALT	Fri, Oct 31, 2014	519.00	531.00	513.00	528.00
1791	NASDAQ	ALT	Thu, Oct 30, 2014	531.00	531.00	510.00	531.00
1790	NASDAQ	ALT	Wed, Oct 29, 2014	534.00	534.00	513.00	530.97
1789	NASDAQ	ALT	Tue, Oct 28, 2014	531.00	534.00	528.00	534.00
1788	NASDAQ	ALT	Mon, Oct 27, 2014	532.35	534.00	522.00	528.48
1787	NASDAQ	ALT	Fri, Oct 24, 2014	525.00	537.00	525.00	534.00
1786	NASDAQ	ALT	Thu, Oct 23, 2014	525.00	531.00	522.00	531.00
1785	NASDAQ	ALT	Wed, Oct 22, 2014	525.00	526.50	513.00	522.00
1784	NASDAQ	ALT	Tue, Oct 21, 2014	527.52	528.00	516.00	516.00
1783	NASDAQ	ALT	Mon, Oct 20, 2014	525.00	531.00	519.00	525.00
1782	NASDAQ	ALT	Fri, Oct 17, 2014	519.00	536.28	519.00	531.00
1781	NASDAQ	ALT	Thu, Oct 16, 2014	513.00	528.00	513.00	519.00
1780	NASDAQ	ALT	Wed, Oct 15, 2014	513.00	519.00	510.00	513.00
1779	NASDAQ	ALT	Tue, Oct 14, 2014	516.00	521.28	510.00	519.00
1778	NASDAQ	ALT	Mon, Oct 13, 2014	531.00	531.00	510.00	519.00
1777	NASDAQ	ALT	Fri, Oct 10, 2014	525.00	537.00	516.00	527.97
1776	NASDAQ	ALT	Thu, Oct 9, 2014	525.00	546.00	525.00	537.00
1775	NASDAQ	ALT	Wed, Oct 8, 2014	501.00	522.00	483.00	516.00
1774	NASDAQ	ALT	Tue, Oct 7, 2014	510.00	510.00	495.00	504.00
1773	NASDAQ	ALT	Mon, Oct 6, 2014	516.00	522.00	501.00	510.00
1772	NASDAQ	ALT	Fri, Oct 3, 2014	522.00	522.00	506.97	513.00
1771	NASDAQ	ALT	Thu, Oct 2, 2014	519.00	531.00	510.00	519.00
1770	NASDAQ	ALT	Wed, Oct 1, 2014	534.00	534.00	513.00	516.00
1769	NASDAQ	ALT	Tue, Sep 30, 2014	528.00	540.90	510.00	534.00
1768	NASDAQ	ALT	Mon, Sep 29, 2014	510.00	531.00	510.00	528.00
1767	NASDAQ	ALT	Fri, Sep 26, 2014	522.00	525.00	498.00	510.00
1766	NASDAQ	ALT	Thu, Sep 25, 2014	516.00	529.50	501.00	522.00
1765	NASDAQ	ALT	Wed, Sep 24, 2014	498.00	531.00	495.00	519.00
1764	NASDAQ	ALT	Tue, Sep 23, 2014	513.00	522.00	465.00	495.00
1763	NASDAQ	ALT	Mon, Sep 22, 2014	495.00	525.00	462.00	510.00
1762	NASDAQ	ALT	Fri, Sep 19, 2014	528.00	534.30	510.00	510.00
1761	NASDAQ	ALT	Thu, Sep 18, 2014	570.00	570.00	525.00	534.00
1760	NASDAQ	ALT	Wed, Sep 17, 2014	561.00	581.97	549.00	552.00
1759	NASDAQ	ALT	Tue, Sep 16, 2014	555.00	600.00	522.00	558.00
1758	NASDAQ	ALT	Mon, Sep 15, 2014	654.00	672.00	654.00	660.00
1757	NASDAQ	ALT	Fri, Sep 12, 2014	699.00	699.00	660.00	667.50
1756	NASDAQ	ALT	Thu, Sep 11, 2014	723.03	724.20	681.00	693.00
1755	NASDAQ	ALT	Wed, Sep 10, 2014	776.97	776.97	702.00	705.00
1754	NASDAQ	ALT	Tue, Sep 9, 2014	705.00	705.00	663.00	675.00
1753	NASDAQ	ALT	Mon, Sep 8, 2014	651.00	735.00	648.00	690.00
1752	NASDAQ	ALT	Fri, Sep 5, 2014	684.00	711.00	648.00	675.00
1751	NASDAQ	ALT	Thu, Sep 4, 2014	708.00	714.00	681.00	681.00
1750	NASDAQ	ALT	Wed, Sep 3, 2014	723.00	726.00	678.00	696.00
1749	NASDAQ	ALT	Tue, Sep 2, 2014	684.00	720.00	684.00	714.00
1748	NASDAQ	ALT	Fri, Aug 29, 2014	660.00	698.97	660.00	687.00
1747	NASDAQ	ALT	Thu, Aug 28, 2014	666.00	669.03	648.00	657.00
1746	NASDAQ	ALT	Wed, Aug 27, 2014	660.00	678.00	654.00	678.00
1745	NASDAQ	ALT	Tue, Aug 26, 2014	636.00	690.00	636.00	660.00
1744	NASDAQ	ALT	Mon, Aug 25, 2014	627.00	639.00	627.00	627.00
1743	NASDAQ	ALT	Fri, Aug 22, 2014	633.00	639.00	621.00	627.00
1742	NASDAQ	ALT	Thu, Aug 21, 2014	636.00	645.00	630.00	636.00
1741	NASDAQ	ALT	Wed, Aug 20, 2014	609.00	648.00	606.00	630.00
1740	NASDAQ	ALT	Tue, Aug 19, 2014	603.00	666.00	600.00	618.00
1739	NASDAQ	ALT	Mon, Aug 18, 2014	654.00	681.00	615.00	633.00
1738	NASDAQ	ALT	Fri, Aug 15, 2014	660.00	666.00	615.00	654.00
1737	NASDAQ	ALT	Thu, Aug 14, 2014	561.00	675.00	561.00	654.00
1736	NASDAQ	ALT	Wed, Aug 13, 2014	564.00	576.00	552.00	561.00
1735	NASDAQ	ALT	Tue, Aug 12, 2014	549.00	555.00	513.15	546.00
1734	NASDAQ	ALT	Mon, Aug 11, 2014	591.00	591.00	498.00	540.00
1733	NASDAQ	ALT	Fri, Aug 8, 2014	384.00	384.00	375.00	377.10
1732	NASDAQ	ALT	Thu, Aug 7, 2014	390.00	399.00	378.00	384.00
1731	NASDAQ	ALT	Wed, Aug 6, 2014	375.00	387.00	375.00	378.00
1730	NASDAQ	ALT	Tue, Aug 5, 2014	390.00	396.00	381.00	381.00
1729	NASDAQ	ALT	Mon, Aug 4, 2014	390.00	399.00	378.00	381.00
1728	NASDAQ	ALT	Fri, Aug 1, 2014	393.00	393.00	384.00	393.00
1727	NASDAQ	ALT	Thu, Jul 31, 2014	387.00	390.00	387.00	390.00
1726	NASDAQ	ALT	Wed, Jul 30, 2014	390.00	393.00	381.00	384.00
1725	NASDAQ	ALT	Tue, Jul 29, 2014	393.00	405.00	387.00	393.00
1724	NASDAQ	ALT	Mon, Jul 28, 2014	393.00	414.00	387.00	399.00
1723	NASDAQ	ALT	Fri, Jul 25, 2014	396.00	414.00	387.00	387.00
1722	NASDAQ	ALT	Thu, Jul 24, 2014	396.00	408.00	381.00	402.00
1721	NASDAQ	ALT	Wed, Jul 23, 2014	414.00	420.00	357.00	402.00
1720	NASDAQ	ALT	Tue, Jul 22, 2014	417.00	426.03	414.00	417.00
1719	NASDAQ	ALT	Mon, Jul 21, 2014	417.00	429.00	417.00	423.00
1718	NASDAQ	ALT	Fri, Jul 18, 2014	432.00	432.00	420.12	423.00
1717	NASDAQ	ALT	Thu, Jul 17, 2014	429.00	432.00	417.00	423.00
1716	NASDAQ	ALT	Wed, Jul 16, 2014	432.00	432.00	426.00	426.00
1715	NASDAQ	ALT	Tue, Jul 15, 2014	435.00	435.00	426.00	429.00
1714	NASDAQ	ALT	Mon, Jul 14, 2014	429.00	435.00	414.00	426.00
1713	NASDAQ	ALT	Fri, Jul 11, 2014	432.00	432.00	423.00	429.00
1712	NASDAQ	ALT	Thu, Jul 10, 2014	426.00	432.00	420.00	426.00
1711	NASDAQ	ALT	Wed, Jul 9, 2014	420.00	429.00	419.97	423.00
1710	NASDAQ	ALT	Tue, Jul 8, 2014	427.95	432.00	420.00	420.00
1709	NASDAQ	ALT	Mon, Jul 7, 2014	426.00	435.00	426.00	429.00
1708	NASDAQ	ALT	Thu, Jul 3, 2014	438.00	438.00	426.00	435.00
1707	NASDAQ	ALT	Wed, Jul 2, 2014	420.00	441.00	417.00	423.00
1706	NASDAQ	ALT	Tue, Jul 1, 2014	423.00	441.00	423.00	423.00
1705	NASDAQ	ALT	Mon, Jun 30, 2014	426.00	440.97	423.00	423.00
1704	NASDAQ	ALT	Fri, Jun 27, 2014	435.00	435.00	420.00	432.00
1703	NASDAQ	ALT	Thu, Jun 26, 2014	411.00	447.00	411.00	432.00
1702	NASDAQ	ALT	Wed, Jun 25, 2014	432.00	438.00	414.00	420.00
1701	NASDAQ	ALT	Tue, Jun 24, 2014	438.00	438.00	426.00	429.00
1700	NASDAQ	ALT	Mon, Jun 23, 2014	435.00	450.00	426.00	437.97
1699	NASDAQ	ALT	Fri, Jun 20, 2014	449.97	449.97	437.34	438.00
1698	NASDAQ	ALT	Thu, Jun 19, 2014	459.00	465.00	438.00	453.00
1697	NASDAQ	ALT	Wed, Jun 18, 2014	465.00	465.00	453.00	453.00
1696	NASDAQ	ALT	Tue, Jun 17, 2014	453.00	468.00	453.00	465.00
1695	NASDAQ	ALT	Mon, Jun 16, 2014	471.00	471.00	450.00	460.50
1694	NASDAQ	ALT	Fri, Jun 13, 2014	459.00	471.00	453.00	465.00
1693	NASDAQ	ALT	Thu, Jun 12, 2014	459.00	471.00	459.00	462.00
1692	NASDAQ	ALT	Wed, Jun 11, 2014	465.00	471.66	453.00	459.00
1691	NASDAQ	ALT	Tue, Jun 10, 2014	474.00	477.00	464.97	474.00
1690	NASDAQ	ALT	Mon, Jun 9, 2014	471.00	480.75	456.00	471.00
1689	NASDAQ	ALT	Fri, Jun 6, 2014	473.97	483.00	465.00	468.00
1688	NASDAQ	ALT	Thu, Jun 5, 2014	471.00	483.00	459.00	465.00
1687	NASDAQ	ALT	Wed, Jun 4, 2014	468.00	483.00	453.00	474.00
1686	NASDAQ	ALT	Tue, Jun 3, 2014	477.00	477.00	462.00	474.00
1685	NASDAQ	ALT	Mon, Jun 2, 2014	483.00	486.00	465.00	471.00
1684	NASDAQ	ALT	Fri, May 30, 2014	501.00	510.00	483.00	492.00
1683	NASDAQ	ALT	Thu, May 29, 2014	510.00	510.00	489.00	498.00
1682	NASDAQ	ALT	Wed, May 28, 2014	489.00	510.00	477.00	510.00
1681	NASDAQ	ALT	Tue, May 27, 2014	486.00	504.00	479.94	495.00
1680	NASDAQ	ALT	Fri, May 23, 2014	483.00	503.88	468.00	483.00
1679	NASDAQ	ALT	Thu, May 22, 2014	447.00	492.00	447.00	480.00
1678	NASDAQ	ALT	Wed, May 21, 2014	450.00	466.92	444.00	444.00
1677	NASDAQ	ALT	Tue, May 20, 2014	456.00	456.00	441.00	447.00
1676	NASDAQ	ALT	Mon, May 19, 2014	444.00	465.00	444.00	450.00
1675	NASDAQ	ALT	Fri, May 16, 2014	444.00	465.00	435.00	435.00
1674	NASDAQ	ALT	Thu, May 15, 2014	438.00	453.00	438.00	444.00
1673	NASDAQ	ALT	Wed, May 14, 2014	444.00	444.00	435.00	441.00
1672	NASDAQ	ALT	Tue, May 13, 2014	435.00	462.00	426.00	438.00
1671	NASDAQ	ALT	Mon, May 12, 2014	444.00	452.91	435.00	435.00
1670	NASDAQ	ALT	Fri, May 9, 2014	426.00	498.00	426.00	447.00
1669	NASDAQ	ALT	Thu, May 8, 2014	420.00	423.00	414.00	420.00
1668	NASDAQ	ALT	Wed, May 7, 2014	420.00	426.00	405.00	420.00
1667	NASDAQ	ALT	Tue, May 6, 2014	420.00	423.00	414.00	417.00
1666	NASDAQ	ALT	Mon, May 5, 2014	411.00	432.00	411.00	414.00
1665	NASDAQ	ALT	Fri, May 2, 2014	420.00	431.97	408.00	417.00
1664	NASDAQ	ALT	Thu, May 1, 2014	420.00	429.00	417.00	420.00
1663	NASDAQ	ALT	Wed, Apr 30, 2014	435.00	440.97	414.00	414.00
1662	NASDAQ	ALT	Tue, Apr 29, 2014	429.00	435.00	427.17	429.00
1661	NASDAQ	ALT	Mon, Apr 28, 2014	426.00	432.00	420.00	426.00
1660	NASDAQ	ALT	Fri, Apr 25, 2014	434.94	435.00	423.00	432.00
1659	NASDAQ	ALT	Thu, Apr 24, 2014	429.09	435.00	426.00	431.94
1658	NASDAQ	ALT	Wed, Apr 23, 2014	430.50	440.97	426.00	435.00
1657	NASDAQ	ALT	Tue, Apr 22, 2014	426.00	443.97	423.00	423.00
1656	NASDAQ	ALT	Mon, Apr 21, 2014	420.00	438.00	420.00	429.00
1655	NASDAQ	ALT	Thu, Apr 17, 2014	435.00	438.00	423.00	426.00
1654	NASDAQ	ALT	Wed, Apr 16, 2014	411.00	441.00	411.00	432.00
1653	NASDAQ	ALT	Tue, Apr 15, 2014	414.00	438.00	399.00	414.00
1652	NASDAQ	ALT	Mon, Apr 14, 2014	435.00	447.00	423.00	423.00
1651	NASDAQ	ALT	Fri, Apr 11, 2014	438.00	459.96	423.00	432.00
1650	NASDAQ	ALT	Thu, Apr 10, 2014	456.00	456.00	429.00	432.00
1649	NASDAQ	ALT	Wed, Apr 9, 2014	471.00	474.00	453.00	465.00
1648	NASDAQ	ALT	Tue, Apr 8, 2014	474.00	486.00	450.00	477.00
1647	NASDAQ	ALT	Mon, Apr 7, 2014	519.00	519.00	462.00	492.00
1646	NASDAQ	ALT	Fri, Apr 4, 2014	513.00	528.00	501.00	513.00
1645	NASDAQ	ALT	Thu, Apr 3, 2014	528.00	552.00	513.00	519.00
1644	NASDAQ	ALT	Wed, Apr 2, 2014	540.00	543.00	510.00	525.00
1643	NASDAQ	ALT	Tue, Apr 1, 2014	546.00	567.00	531.00	537.00
1642	NASDAQ	ALT	Mon, Mar 31, 2014	534.00	558.00	528.00	549.00
1641	NASDAQ	ALT	Fri, Mar 28, 2014	556.11	558.00	534.00	540.00
1640	NASDAQ	ALT	Thu, Mar 27, 2014	555.00	564.00	540.00	549.00
1639	NASDAQ	ALT	Wed, Mar 26, 2014	567.00	576.00	543.00	549.00
1638	NASDAQ	ALT	Tue, Mar 25, 2014	579.00	585.00	564.00	570.00
1637	NASDAQ	ALT	Mon, Mar 24, 2014	585.00	585.00	573.00	573.00
1636	NASDAQ	ALT	Fri, Mar 21, 2014	588.00	591.00	579.00	585.00
1635	NASDAQ	ALT	Thu, Mar 20, 2014	587.22	591.00	582.00	582.00
1634	NASDAQ	ALT	Wed, Mar 19, 2014	594.00	594.00	585.00	585.00
1633	NASDAQ	ALT	Tue, Mar 18, 2014	588.00	594.00	585.00	588.00
1632	NASDAQ	ALT	Mon, Mar 17, 2014	591.00	591.00	579.00	591.00
1631	NASDAQ	ALT	Fri, Mar 14, 2014	585.00	603.00	582.00	588.00
1630	NASDAQ	ALT	Thu, Mar 13, 2014	588.00	603.00	579.00	588.00
1629	NASDAQ	ALT	Wed, Mar 12, 2014	609.00	612.00	579.00	585.00
1628	NASDAQ	ALT	Tue, Mar 11, 2014	609.00	627.00	600.00	612.00
1627	NASDAQ	ALT	Mon, Mar 10, 2014	579.00	615.00	573.00	588.00
1626	NASDAQ	ALT	Fri, Mar 7, 2014	570.00	570.00	561.00	570.00
1625	NASDAQ	ALT	Thu, Mar 6, 2014	564.00	570.00	561.00	567.00
1624	NASDAQ	ALT	Wed, Mar 5, 2014	564.00	570.00	558.60	567.00
1623	NASDAQ	ALT	Tue, Mar 4, 2014	567.00	570.00	555.00	567.00
1622	NASDAQ	ALT	Mon, Mar 3, 2014	564.00	570.00	561.00	564.00
1621	NASDAQ	ALT	Fri, Feb 28, 2014	570.00	576.00	561.00	561.00
1620	NASDAQ	ALT	Thu, Feb 27, 2014	567.00	573.00	561.00	573.00
1619	NASDAQ	ALT	Wed, Feb 26, 2014	573.00	579.00	561.00	567.00
1618	NASDAQ	ALT	Tue, Feb 25, 2014	573.00	579.00	567.00	579.00
1617	NASDAQ	ALT	Mon, Feb 24, 2014	588.00	588.00	573.00	579.00
1616	NASDAQ	ALT	Fri, Feb 21, 2014	585.00	591.00	582.00	585.00
1615	NASDAQ	ALT	Thu, Feb 20, 2014	585.00	591.00	570.00	585.00
1614	NASDAQ	ALT	Wed, Feb 19, 2014	585.00	591.00	570.00	588.00
1613	NASDAQ	ALT	Tue, Feb 18, 2014	582.00	594.00	567.00	591.00
1612	NASDAQ	ALT	Fri, Feb 14, 2014	588.00	594.00	579.00	585.00
1611	NASDAQ	ALT	Thu, Feb 13, 2014	588.00	593.97	585.00	588.00
1610	NASDAQ	ALT	Wed, Feb 12, 2014	585.00	588.03	570.00	588.00
1609	NASDAQ	ALT	Tue, Feb 11, 2014	594.00	594.00	588.00	588.00
1608	NASDAQ	ALT	Mon, Feb 10, 2014	597.00	600.00	579.00	588.00
1607	NASDAQ	ALT	Fri, Feb 7, 2014	597.00	600.00	579.00	591.00
1606	NASDAQ	ALT	Thu, Feb 6, 2014	567.00	609.00	564.00	585.00
1605	NASDAQ	ALT	Wed, Feb 5, 2014	576.00	579.00	558.15	570.00
1604	NASDAQ	ALT	Tue, Feb 4, 2014	570.00	588.00	566.52	576.00
1603	NASDAQ	ALT	Mon, Feb 3, 2014	561.00	597.00	558.00	573.00
1602	NASDAQ	ALT	Fri, Jan 31, 2014	585.00	600.00	561.00	573.00
1601	NASDAQ	ALT	Thu, Jan 30, 2014	579.00	591.00	576.00	582.00
1600	NASDAQ	ALT	Wed, Jan 29, 2014	600.00	600.00	576.00	582.00
1599	NASDAQ	ALT	Tue, Jan 28, 2014	600.00	603.00	585.00	594.00
1598	NASDAQ	ALT	Mon, Jan 27, 2014	591.00	600.00	570.00	585.00
1597	NASDAQ	ALT	Fri, Jan 24, 2014	606.00	606.00	588.00	597.00
1596	NASDAQ	ALT	Wed, Jan 22, 2014	591.00	615.00	591.00	609.00
1595	NASDAQ	ALT	Tue, Jan 21, 2014	591.00	606.00	576.00	603.00
1594	NASDAQ	ALT	Fri, Jan 17, 2014	582.00	588.00	576.00	585.00
1593	NASDAQ	ALT	Thu, Jan 16, 2014	597.00	603.00	585.00	585.00
1592	NASDAQ	ALT	Wed, Jan 15, 2014	609.00	609.00	588.00	597.00
1591	NASDAQ	ALT	Tue, Jan 14, 2014	624.00	624.00	594.00	603.00
1590	NASDAQ	ALT	Mon, Jan 13, 2014	624.00	624.00	609.00	615.00
1589	NASDAQ	ALT	Fri, Jan 10, 2014	618.00	624.00	591.00	621.00
1588	NASDAQ	ALT	Thu, Jan 9, 2014	627.00	627.00	603.00	618.00
1587	NASDAQ	ALT	Wed, Jan 8, 2014	597.30	636.00	597.30	627.00
1586	NASDAQ	ALT	Tue, Jan 7, 2014	591.00	603.00	591.00	600.00
1585	NASDAQ	ALT	Mon, Jan 6, 2014	591.00	621.00	579.00	591.00
1584	NASDAQ	ALT	Fri, Jan 3, 2014	588.00	597.00	576.00	576.00
1583	NASDAQ	ALT	Thu, Jan 2, 2014	573.00	600.00	558.00	588.00
1582	NASDAQ	ALT	Tue, Dec 31, 2013	543.00	570.00	540.00	558.00
1581	NASDAQ	ALT	Mon, Dec 30, 2013	546.00	566.40	534.00	540.00
1580	NASDAQ	ALT	Fri, Dec 27, 2013	561.00	567.00	537.00	549.00
1579	NASDAQ	ALT	Thu, Dec 26, 2013	534.00	573.00	534.00	558.00
1578	NASDAQ	ALT	Tue, Dec 24, 2013	528.00	546.00	510.00	534.27
1577	NASDAQ	ALT	Mon, Dec 23, 2013	534.00	552.00	525.00	534.00
1576	NASDAQ	ALT	Fri, Dec 20, 2013	525.00	546.00	525.00	540.00
1575	NASDAQ	ALT	Thu, Dec 19, 2013	528.00	549.00	516.30	528.00
1574	NASDAQ	ALT	Wed, Dec 18, 2013	525.00	534.00	498.00	531.00
1573	NASDAQ	ALT	Tue, Dec 17, 2013	567.00	570.00	531.00	531.00
1572	NASDAQ	ALT	Mon, Dec 16, 2013	555.00	594.00	540.00	570.00
1571	NASDAQ	ALT	Fri, Dec 13, 2013	594.00	609.00	588.00	600.00
1570	NASDAQ	ALT	Thu, Dec 12, 2013	579.00	609.00	579.00	609.00
1569	NASDAQ	ALT	Wed, Dec 11, 2013	585.00	597.00	570.00	585.00
1568	NASDAQ	ALT	Tue, Dec 10, 2013	570.00	597.00	561.00	585.00
1567	NASDAQ	ALT	Mon, Dec 9, 2013	606.00	612.00	585.00	591.00
1566	NASDAQ	ALT	Fri, Dec 6, 2013	609.00	612.00	600.00	609.00
1565	NASDAQ	ALT	Thu, Dec 5, 2013	615.00	624.00	606.00	609.00
1564	NASDAQ	ALT	Wed, Dec 4, 2013	594.00	603.00	594.00	597.00
1563	NASDAQ	ALT	Tue, Dec 3, 2013	570.00	594.00	558.00	594.00
1562	NASDAQ	ALT	Mon, Dec 2, 2013	552.00	579.00	552.00	573.00
1561	NASDAQ	ALT	Fri, Nov 29, 2013	558.00	570.00	558.00	561.00
1560	NASDAQ	ALT	Wed, Nov 27, 2013	570.00	576.00	553.50	564.00
1559	NASDAQ	ALT	Tue, Nov 26, 2013	573.00	579.00	561.00	567.00
1558	NASDAQ	ALT	Mon, Nov 25, 2013	567.00	579.00	558.03	570.00
1557	NASDAQ	ALT	Fri, Nov 22, 2013	585.00	594.00	555.00	573.00
1556	NASDAQ	ALT	Thu, Nov 21, 2013	558.00	588.00	555.00	585.00
1555	NASDAQ	ALT	Wed, Nov 20, 2013	543.00	576.00	540.00	564.00
1554	NASDAQ	ALT	Tue, Nov 19, 2013	555.00	555.00	540.00	546.00
1553	NASDAQ	ALT	Mon, Nov 18, 2013	579.00	585.00	546.00	555.00
1552	NASDAQ	ALT	Fri, Nov 15, 2013	594.00	594.00	558.00	576.00
1551	NASDAQ	ALT	Thu, Nov 14, 2013	588.00	600.00	585.00	600.00
1550	NASDAQ	ALT	Wed, Nov 13, 2013	603.00	603.00	588.00	588.00
1549	NASDAQ	ALT	Tue, Nov 12, 2013	606.00	606.00	597.00	603.00
1548	NASDAQ	ALT	Mon, Nov 11, 2013	606.00	627.00	603.00	603.00
1547	NASDAQ	ALT	Fri, Nov 8, 2013	621.00	621.00	606.00	612.00
1546	NASDAQ	ALT	Thu, Nov 7, 2013	627.00	629.49	612.00	621.00
1545	NASDAQ	ALT	Wed, Nov 6, 2013	630.00	630.00	615.00	624.00
1544	NASDAQ	ALT	Tue, Nov 5, 2013	618.00	639.03	618.00	630.00
1543	NASDAQ	ALT	Mon, Nov 4, 2013	615.00	624.00	564.30	615.00
1542	NASDAQ	ALT	Fri, Nov 1, 2013	621.00	634.50	612.00	615.00
1541	NASDAQ	ALT	Thu, Oct 31, 2013	618.00	630.48	612.00	615.00
1540	NASDAQ	ALT	Wed, Oct 30, 2013	633.00	636.00	609.00	618.00
1539	NASDAQ	ALT	Tue, Oct 29, 2013	633.00	642.00	633.00	633.00
1538	NASDAQ	ALT	Mon, Oct 28, 2013	642.00	654.00	630.00	639.00
1537	NASDAQ	ALT	Fri, Oct 25, 2013	656.70	663.00	633.00	642.00
1536	NASDAQ	ALT	Thu, Oct 24, 2013	648.00	666.00	645.00	645.00
1535	NASDAQ	ALT	Wed, Oct 23, 2013	654.00	666.00	633.00	648.00
1534	NASDAQ	ALT	Tue, Oct 22, 2013	639.00	666.00	630.00	651.00
1533	NASDAQ	ALT	Mon, Oct 21, 2013	633.00	641.70	624.00	633.00
1532	NASDAQ	ALT	Fri, Oct 18, 2013	645.00	648.00	618.00	648.00
1531	NASDAQ	ALT	Thu, Oct 17, 2013	630.00	645.00	624.00	642.00
1530	NASDAQ	ALT	Wed, Oct 16, 2013	627.00	645.00	627.00	630.00
1529	NASDAQ	ALT	Tue, Oct 15, 2013	645.00	654.00	630.00	633.00
1528	NASDAQ	ALT	Mon, Oct 14, 2013	630.00	639.00	609.00	639.00
1527	NASDAQ	ALT	Fri, Oct 11, 2013	627.00	639.00	627.00	630.00
1526	NASDAQ	ALT	Thu, Oct 10, 2013	585.00	624.00	558.00	618.00
1525	NASDAQ	ALT	Wed, Oct 9, 2013	600.00	603.00	555.00	600.00
1524	NASDAQ	ALT	Tue, Oct 8, 2013	612.00	627.00	594.00	606.00
1523	NASDAQ	ALT	Mon, Oct 7, 2013	612.00	630.00	609.00	615.00
1522	NASDAQ	ALT	Fri, Oct 4, 2013	621.00	639.00	604.20	630.00
1521	NASDAQ	ALT	Thu, Oct 3, 2013	618.00	627.00	606.00	615.00
1520	NASDAQ	ALT	Wed, Oct 2, 2013	633.00	633.00	603.00	627.00
1519	NASDAQ	ALT	Tue, Oct 1, 2013	612.00	633.00	600.00	633.00
1518	NASDAQ	ALT	Mon, Sep 30, 2013	651.00	651.00	621.00	630.00
1517	NASDAQ	ALT	Fri, Sep 27, 2013	681.00	681.00	638.91	648.00
1516	NASDAQ	ALT	Thu, Sep 26, 2013	621.00	636.00	606.00	633.00
1515	NASDAQ	ALT	Wed, Sep 25, 2013	612.00	627.00	600.00	627.00
1514	NASDAQ	ALT	Tue, Sep 24, 2013	618.00	627.00	603.00	609.00
1513	NASDAQ	ALT	Mon, Sep 23, 2013	627.00	630.00	609.00	618.00
1512	NASDAQ	ALT	Fri, Sep 20, 2013	621.00	630.00	606.00	627.00
1511	NASDAQ	ALT	Thu, Sep 19, 2013	639.00	639.00	612.30	621.00
1510	NASDAQ	ALT	Wed, Sep 18, 2013	627.00	639.00	621.03	636.00
1509	NASDAQ	ALT	Tue, Sep 17, 2013	648.00	648.00	625.50	630.00
1508	NASDAQ	ALT	Mon, Sep 16, 2013	645.00	654.00	630.00	648.00
1507	NASDAQ	ALT	Fri, Sep 13, 2013	630.00	654.00	624.00	636.00
1506	NASDAQ	ALT	Thu, Sep 12, 2013	603.00	627.00	600.30	612.00
1505	NASDAQ	ALT	Wed, Sep 11, 2013	603.00	615.00	585.00	600.00
1504	NASDAQ	ALT	Tue, Sep 10, 2013	618.00	639.00	576.00	603.00
1503	NASDAQ	ALT	Mon, Sep 9, 2013	681.00	687.00	624.00	630.00
1502	NASDAQ	ALT	Fri, Sep 6, 2013	675.00	687.00	674.70	681.00
1501	NASDAQ	ALT	Thu, Sep 5, 2013	660.00	681.00	654.00	671.97
1500	NASDAQ	ALT	Wed, Sep 4, 2013	645.00	666.00	642.30	654.00
1499	NASDAQ	ALT	Tue, Sep 3, 2013	651.00	663.00	636.00	651.00
1498	NASDAQ	ALT	Fri, Aug 30, 2013	666.00	678.00	642.00	642.00
1497	NASDAQ	ALT	Thu, Aug 29, 2013	666.00	672.00	651.00	672.00
1496	NASDAQ	ALT	Wed, Aug 28, 2013	657.00	675.00	636.00	666.00
1495	NASDAQ	ALT	Tue, Aug 27, 2013	696.00	701.70	630.00	657.00
1494	NASDAQ	ALT	Mon, Aug 26, 2013	651.00	726.00	651.00	705.00
1493	NASDAQ	ALT	Fri, Aug 23, 2013	585.00	657.00	582.00	654.00
1492	NASDAQ	ALT	Thu, Aug 22, 2013	561.00	594.00	561.00	588.00
1491	NASDAQ	ALT	Wed, Aug 21, 2013	552.00	576.00	549.00	564.00
1490	NASDAQ	ALT	Tue, Aug 20, 2013	555.00	576.00	555.00	570.00
1489	NASDAQ	ALT	Mon, Aug 19, 2013	531.00	558.00	525.00	546.00
1488	NASDAQ	ALT	Fri, Aug 16, 2013	549.00	555.00	540.00	540.00
1487	NASDAQ	ALT	Thu, Aug 15, 2013	543.00	555.00	525.00	543.00
1486	NASDAQ	ALT	Wed, Aug 14, 2013	570.00	573.00	537.03	549.00
1485	NASDAQ	ALT	Tue, Aug 13, 2013	570.00	579.00	567.00	576.00
1484	NASDAQ	ALT	Mon, Aug 12, 2013	591.00	594.00	561.00	573.00
1483	NASDAQ	ALT	Fri, Aug 9, 2013	591.00	591.00	585.00	588.00
1482	NASDAQ	ALT	Thu, Aug 8, 2013	582.00	591.00	570.60	591.00
1481	NASDAQ	ALT	Wed, Aug 7, 2013	582.00	585.00	555.00	579.00
1480	NASDAQ	ALT	Tue, Aug 6, 2013	546.00	594.00	543.00	591.00
1479	NASDAQ	ALT	Mon, Aug 5, 2013	531.00	548.97	522.03	546.00
1478	NASDAQ	ALT	Fri, Aug 2, 2013	501.00	531.00	498.00	519.00
1477	NASDAQ	ALT	Thu, Aug 1, 2013	531.00	531.00	486.00	492.00
1476	NASDAQ	ALT	Wed, Jul 31, 2013	534.00	534.00	525.00	531.00
1475	NASDAQ	ALT	Tue, Jul 30, 2013	522.00	537.00	522.00	531.00
1474	NASDAQ	ALT	Mon, Jul 29, 2013	537.00	540.00	519.00	519.00
1473	NASDAQ	ALT	Fri, Jul 26, 2013	528.00	537.00	525.00	528.00
1472	NASDAQ	ALT	Thu, Jul 25, 2013	528.00	531.00	522.00	531.00
1471	NASDAQ	ALT	Wed, Jul 24, 2013	525.00	528.00	519.00	525.00
1470	NASDAQ	ALT	Tue, Jul 23, 2013	525.00	540.00	519.00	531.00
1469	NASDAQ	ALT	Mon, Jul 22, 2013	516.00	525.00	504.00	522.00
1468	NASDAQ	ALT	Fri, Jul 19, 2013	510.00	525.00	510.00	510.30
1467	NASDAQ	ALT	Thu, Jul 18, 2013	507.00	513.00	506.97	510.00
1466	NASDAQ	ALT	Wed, Jul 17, 2013	522.00	534.00	501.00	504.00
1465	NASDAQ	ALT	Tue, Jul 16, 2013	507.00	534.00	504.00	522.00
1464	NASDAQ	ALT	Mon, Jul 15, 2013	492.00	510.00	492.00	507.00
1463	NASDAQ	ALT	Fri, Jul 12, 2013	483.00	501.00	483.00	492.00
1462	NASDAQ	ALT	Thu, Jul 11, 2013	483.00	486.00	480.00	483.00
1461	NASDAQ	ALT	Wed, Jul 10, 2013	465.00	483.00	465.00	480.00
1460	NASDAQ	ALT	Tue, Jul 9, 2013	480.00	483.00	471.00	471.00
1459	NASDAQ	ALT	Mon, Jul 8, 2013	480.00	480.00	471.00	471.00
1458	NASDAQ	ALT	Fri, Jul 5, 2013	468.00	477.00	465.00	471.00
1457	NASDAQ	ALT	Wed, Jul 3, 2013	465.00	471.00	459.00	471.00
1456	NASDAQ	ALT	Tue, Jul 2, 2013	480.00	483.00	459.00	459.00
1455	NASDAQ	ALT	Mon, Jul 1, 2013	483.00	483.00	477.00	480.00
1454	NASDAQ	ALT	Thu, Jun 27, 2013	471.00	477.00	465.00	474.00
1453	NASDAQ	ALT	Wed, Jun 26, 2013	477.00	480.00	465.03	477.00
1452	NASDAQ	ALT	Tue, Jun 25, 2013	477.00	477.00	468.00	471.00
1451	NASDAQ	ALT	Mon, Jun 24, 2013	480.00	480.00	471.00	471.00
1450	NASDAQ	ALT	Fri, Jun 21, 2013	480.00	489.00	477.00	477.00
1449	NASDAQ	ALT	Thu, Jun 20, 2013	477.00	483.00	468.00	480.00
1448	NASDAQ	ALT	Wed, Jun 19, 2013	477.00	480.00	474.00	474.00
1447	NASDAQ	ALT	Tue, Jun 18, 2013	465.00	477.00	462.00	474.00
1446	NASDAQ	ALT	Mon, Jun 17, 2013	480.00	522.00	468.00	471.00
1445	NASDAQ	ALT	Fri, Jun 14, 2013	480.00	480.00	471.00	471.00
1444	NASDAQ	ALT	Thu, Jun 13, 2013	483.00	486.00	468.00	477.00
1443	NASDAQ	ALT	Wed, Jun 12, 2013	498.00	504.00	483.00	484.50
1442	NASDAQ	ALT	Tue, Jun 11, 2013	498.00	504.00	489.00	492.00
1441	NASDAQ	ALT	Mon, Jun 10, 2013	504.00	504.60	492.00	498.00
1440	NASDAQ	ALT	Fri, Jun 7, 2013	498.00	513.00	498.00	498.00
1439	NASDAQ	ALT	Thu, Jun 6, 2013	504.00	510.00	492.00	495.00
1438	NASDAQ	ALT	Wed, Jun 5, 2013	504.00	513.00	504.00	504.00
1437	NASDAQ	ALT	Tue, Jun 4, 2013	522.00	537.00	495.00	507.00
1436	NASDAQ	ALT	Mon, Jun 3, 2013	534.00	540.00	516.00	516.00
1435	NASDAQ	ALT	Fri, May 31, 2013	561.00	573.00	534.00	534.00
1434	NASDAQ	ALT	Thu, May 30, 2013	624.00	630.00	546.00	552.00
1433	NASDAQ	ALT	Wed, May 29, 2013	585.00	585.00	531.00	543.00
1432	NASDAQ	ALT	Tue, May 28, 2013	585.00	660.00	561.00	609.00
1431	NASDAQ	ALT	Fri, May 24, 2013	477.00	495.00	453.00	480.00
1430	NASDAQ	ALT	Thu, May 23, 2013	492.00	510.00	471.00	486.00
1429	NASDAQ	ALT	Wed, May 22, 2013	495.00	513.00	489.00	490.50
1428	NASDAQ	ALT	Tue, May 21, 2013	525.00	525.00	492.00	492.00
1427	NASDAQ	ALT	Mon, May 20, 2013	528.00	534.00	513.00	516.00
1426	NASDAQ	ALT	Fri, May 17, 2013	534.00	537.00	525.00	525.00
1425	NASDAQ	ALT	Thu, May 16, 2013	537.00	540.00	528.03	531.00
1424	NASDAQ	ALT	Wed, May 15, 2013	531.00	540.00	525.00	534.00
1423	NASDAQ	ALT	Tue, May 14, 2013	531.00	537.00	531.00	534.00
1422	NASDAQ	ALT	Mon, May 13, 2013	525.00	534.00	522.00	534.00
1421	NASDAQ	ALT	Fri, May 10, 2013	531.00	534.00	516.00	528.00
1420	NASDAQ	ALT	Thu, May 9, 2013	522.00	537.00	521.97	531.00
1419	NASDAQ	ALT	Wed, May 8, 2013	513.00	522.00	510.00	522.00
1418	NASDAQ	ALT	Tue, May 7, 2013	510.00	513.30	498.00	510.00
1417	NASDAQ	ALT	Mon, May 6, 2013	492.00	510.00	492.00	510.00
1416	NASDAQ	ALT	Fri, May 3, 2013	489.00	498.00	480.00	492.00
1415	NASDAQ	ALT	Thu, May 2, 2013	441.00	480.00	441.00	480.00
1414	NASDAQ	ALT	Wed, May 1, 2013	450.00	492.00	450.00	468.00
1413	NASDAQ	ALT	Tue, Apr 30, 2013	465.00	474.00	459.00	474.00
1412	NASDAQ	ALT	Mon, Apr 29, 2013	468.00	485.97	465.00	468.00
1411	NASDAQ	ALT	Fri, Apr 26, 2013	480.00	483.00	474.00	474.00
1410	NASDAQ	ALT	Thu, Apr 25, 2013	489.00	489.00	474.00	477.00
1409	NASDAQ	ALT	Wed, Apr 24, 2013	480.00	483.00	468.00	480.00
1408	NASDAQ	ALT	Tue, Apr 23, 2013	489.00	501.00	468.00	471.00
1407	NASDAQ	ALT	Mon, Apr 22, 2013	483.00	489.00	477.00	477.00
1406	NASDAQ	ALT	Fri, Apr 19, 2013	492.00	492.00	477.00	477.00
1405	NASDAQ	ALT	Thu, Apr 18, 2013	489.00	495.00	480.00	480.00
1404	NASDAQ	ALT	Wed, Apr 17, 2013	495.00	519.00	480.30	492.00
1403	NASDAQ	ALT	Tue, Apr 16, 2013	486.00	504.00	477.00	492.00
1402	NASDAQ	ALT	Mon, Apr 15, 2013	453.00	495.00	453.00	474.00
1401	NASDAQ	ALT	Fri, Apr 12, 2013	471.00	477.00	459.00	459.00
1400	NASDAQ	ALT	Thu, Apr 11, 2013	483.00	489.00	480.00	480.00
1399	NASDAQ	ALT	Wed, Apr 10, 2013	501.00	502.50	486.00	489.00
1398	NASDAQ	ALT	Tue, Apr 9, 2013	495.00	507.00	483.00	498.00
1397	NASDAQ	ALT	Mon, Apr 8, 2013	495.00	501.00	489.00	492.00
1396	NASDAQ	ALT	Fri, Apr 5, 2013	480.00	504.00	453.00	491.97
1395	NASDAQ	ALT	Thu, Apr 4, 2013	495.00	522.00	480.00	480.00
1394	NASDAQ	ALT	Wed, Apr 3, 2013	504.00	504.30	486.00	492.00
1393	NASDAQ	ALT	Tue, Apr 2, 2013	507.00	516.00	501.00	510.00
1392	NASDAQ	ALT	Mon, Apr 1, 2013	504.00	537.00	498.00	513.00
1391	NASDAQ	ALT	Thu, Mar 28, 2013	513.00	516.00	498.03	510.00
1390	NASDAQ	ALT	Wed, Mar 27, 2013	516.00	522.00	498.00	519.00
1389	NASDAQ	ALT	Tue, Mar 26, 2013	528.00	531.00	504.00	525.00
1388	NASDAQ	ALT	Mon, Mar 25, 2013	552.00	552.00	507.00	528.00
1387	NASDAQ	ALT	Fri, Mar 22, 2013	531.00	532.59	513.00	531.00
1386	NASDAQ	ALT	Thu, Mar 21, 2013	495.00	519.00	492.00	519.00
1385	NASDAQ	ALT	Wed, Mar 20, 2013	465.00	495.00	465.00	492.00
1384	NASDAQ	ALT	Tue, Mar 19, 2013	480.00	486.00	453.00	462.00
1383	NASDAQ	ALT	Mon, Mar 18, 2013	483.00	486.00	456.00	486.00
1382	NASDAQ	ALT	Fri, Mar 15, 2013	498.00	525.00	477.00	495.00
1381	NASDAQ	ALT	Thu, Mar 14, 2013	561.00	561.00	510.00	525.00
1380	NASDAQ	ALT	Wed, Mar 13, 2013	597.00	597.00	465.00	537.00
1379	NASDAQ	ALT	Tue, Mar 12, 2013	558.00	615.00	537.00	594.00
1378	NASDAQ	ALT	Mon, Mar 11, 2013	495.00	561.00	495.00	540.00
1377	NASDAQ	ALT	Fri, Mar 8, 2013	447.00	486.00	438.00	486.00
1376	NASDAQ	ALT	Thu, Mar 7, 2013	420.00	441.00	420.00	438.00
1375	NASDAQ	ALT	Wed, Mar 6, 2013	426.00	447.00	405.00	414.00
1374	NASDAQ	ALT	Tue, Mar 5, 2013	396.00	396.00	387.00	387.00
1373	NASDAQ	ALT	Mon, Mar 4, 2013	384.00	397.38	384.00	387.00
1372	NASDAQ	ALT	Fri, Mar 1, 2013	384.00	396.00	381.00	384.00
1371	NASDAQ	ALT	Thu, Feb 28, 2013	379.20	399.00	378.00	390.00
1370	NASDAQ	ALT	Wed, Feb 27, 2013	387.00	393.00	375.30	381.00
1369	NASDAQ	ALT	Tue, Feb 26, 2013	390.00	402.00	375.00	390.00
1368	NASDAQ	ALT	Mon, Feb 25, 2013	420.00	420.00	387.00	387.00
1367	NASDAQ	ALT	Fri, Feb 22, 2013	432.00	432.00	408.00	414.00
1366	NASDAQ	ALT	Thu, Feb 21, 2013	420.00	435.00	414.00	432.00
1365	NASDAQ	ALT	Wed, Feb 20, 2013	447.00	447.00	411.00	420.00
1364	NASDAQ	ALT	Tue, Feb 19, 2013	429.00	441.00	417.03	438.00
1363	NASDAQ	ALT	Fri, Feb 15, 2013	399.00	441.00	399.00	435.00
1362	NASDAQ	ALT	Thu, Feb 14, 2013	384.00	414.00	381.00	405.00
1361	NASDAQ	ALT	Wed, Feb 13, 2013	393.00	408.00	384.00	384.00
1360	NASDAQ	ALT	Tue, Feb 12, 2013	393.00	399.00	387.00	393.00
1359	NASDAQ	ALT	Mon, Feb 11, 2013	390.00	405.00	387.00	387.00
1358	NASDAQ	ALT	Fri, Feb 8, 2013	387.00	399.00	384.00	387.00
1357	NASDAQ	ALT	Thu, Feb 7, 2013	402.00	408.00	381.00	387.00
1356	NASDAQ	ALT	Wed, Feb 6, 2013	405.00	411.00	399.00	405.00
1355	NASDAQ	ALT	Tue, Feb 5, 2013	420.00	432.00	405.00	408.00
1354	NASDAQ	ALT	Mon, Feb 4, 2013	423.00	435.00	417.00	420.00
1353	NASDAQ	ALT	Fri, Feb 1, 2013	432.00	432.00	411.00	420.00
1352	NASDAQ	ALT	Thu, Jan 31, 2013	423.00	432.00	417.00	429.00
1351	NASDAQ	ALT	Wed, Jan 30, 2013	417.00	435.00	411.00	417.00
1350	NASDAQ	ALT	Tue, Jan 29, 2013	414.00	426.00	411.00	412.50
1349	NASDAQ	ALT	Mon, Jan 28, 2013	432.00	444.00	387.00	420.00
1348	NASDAQ	ALT	Fri, Jan 25, 2013	426.00	444.00	423.00	426.00
1347	NASDAQ	ALT	Thu, Jan 24, 2013	423.00	444.00	423.00	435.00
1346	NASDAQ	ALT	Wed, Jan 23, 2013	396.00	441.00	393.09	435.00
1345	NASDAQ	ALT	Tue, Jan 22, 2013	393.00	398.40	390.00	390.00
1344	NASDAQ	ALT	Fri, Jan 18, 2013	393.00	393.00	381.00	387.00
1343	NASDAQ	ALT	Thu, Jan 17, 2013	375.00	390.00	375.00	381.00
1342	NASDAQ	ALT	Wed, Jan 16, 2013	384.00	396.00	378.00	378.00
1341	NASDAQ	ALT	Tue, Jan 15, 2013	381.00	390.00	378.03	381.00
1340	NASDAQ	ALT	Mon, Jan 14, 2013	393.00	396.00	375.00	378.00
1339	NASDAQ	ALT	Fri, Jan 11, 2013	345.00	402.00	340.20	398.97
1338	NASDAQ	ALT	Thu, Jan 10, 2013	339.00	354.00	306.00	339.00
1337	NASDAQ	ALT	Wed, Jan 9, 2013	342.00	348.00	339.00	339.00
1336	NASDAQ	ALT	Tue, Jan 8, 2013	348.00	354.00	342.00	345.00
1335	NASDAQ	ALT	Mon, Jan 7, 2013	357.00	363.00	345.00	345.00
1334	NASDAQ	ALT	Fri, Jan 4, 2013	354.00	372.00	351.00	354.00
1333	NASDAQ	ALT	Thu, Jan 3, 2013	354.00	357.00	348.00	348.00
1332	NASDAQ	ALT	Wed, Jan 2, 2013	345.00	354.00	333.00	354.00
1331	NASDAQ	ALT	Mon, Dec 31, 2012	336.00	342.00	327.00	339.00
1330	NASDAQ	ALT	Fri, Dec 28, 2012	336.00	342.00	333.00	336.00
1329	NASDAQ	ALT	Thu, Dec 27, 2012	345.03	360.00	331.50	339.00
1328	NASDAQ	ALT	Wed, Dec 26, 2012	345.00	354.00	342.00	345.00
1327	NASDAQ	ALT	Mon, Dec 24, 2012	348.00	348.00	339.00	343.50
1326	NASDAQ	ALT	Fri, Dec 21, 2012	357.00	357.00	342.00	342.00
1325	NASDAQ	ALT	Thu, Dec 20, 2012	339.30	369.00	339.00	357.00
1324	NASDAQ	ALT	Wed, Dec 19, 2012	342.00	342.00	339.00	339.00
1323	NASDAQ	ALT	Tue, Dec 18, 2012	339.00	345.00	339.00	342.00
1322	NASDAQ	ALT	Mon, Dec 17, 2012	351.00	351.00	333.00	345.00
1321	NASDAQ	ALT	Fri, Dec 14, 2012	345.00	354.00	345.00	348.00
1320	NASDAQ	ALT	Thu, Dec 13, 2012	351.00	369.00	345.00	351.00
1319	NASDAQ	ALT	Wed, Dec 12, 2012	339.00	360.00	339.00	357.00
1318	NASDAQ	ALT	Tue, Dec 11, 2012	336.00	354.00	333.00	339.00
1317	NASDAQ	ALT	Mon, Dec 10, 2012	342.00	344.19	331.50	336.00
1316	NASDAQ	ALT	Fri, Dec 7, 2012	354.00	357.00	336.00	345.00
1315	NASDAQ	ALT	Thu, Dec 6, 2012	345.00	375.00	345.00	354.00
1314	NASDAQ	ALT	Wed, Dec 5, 2012	345.00	351.00	339.00	348.00
1313	NASDAQ	ALT	Tue, Dec 4, 2012	348.00	354.00	339.00	342.00
1312	NASDAQ	ALT	Mon, Dec 3, 2012	360.00	369.00	333.00	339.00
1311	NASDAQ	ALT	Fri, Nov 30, 2012	375.00	387.21	354.00	363.00
1310	NASDAQ	ALT	Thu, Nov 29, 2012	411.00	420.00	360.00	369.00
1309	NASDAQ	ALT	Wed, Nov 28, 2012	354.00	441.00	336.00	414.00
1308	NASDAQ	ALT	Tue, Nov 27, 2012	354.00	367.50	348.00	351.03
1307	NASDAQ	ALT	Mon, Nov 26, 2012	354.00	366.00	348.00	354.00
1306	NASDAQ	ALT	Fri, Nov 23, 2012	318.00	360.00	309.00	351.00
1305	NASDAQ	ALT	Wed, Nov 21, 2012	303.00	318.00	300.00	315.00
1304	NASDAQ	ALT	Tue, Nov 20, 2012	306.00	315.00	306.00	306.30
1303	NASDAQ	ALT	Mon, Nov 19, 2012	315.00	318.00	303.00	309.00
1302	NASDAQ	ALT	Fri, Nov 16, 2012	300.00	315.00	300.00	309.00
1301	NASDAQ	ALT	Thu, Nov 15, 2012	306.00	312.00	300.00	306.00
1300	NASDAQ	ALT	Wed, Nov 14, 2012	309.00	316.26	303.00	309.00
1299	NASDAQ	ALT	Tue, Nov 13, 2012	309.00	315.00	303.00	315.00
1298	NASDAQ	ALT	Mon, Nov 12, 2012	309.00	321.00	307.20	318.00
1297	NASDAQ	ALT	Fri, Nov 9, 2012	306.00	318.00	306.00	312.00
1296	NASDAQ	ALT	Thu, Nov 8, 2012	312.00	324.00	303.00	303.00
1295	NASDAQ	ALT	Wed, Nov 7, 2012	324.00	333.00	303.00	319.50
1294	NASDAQ	ALT	Tue, Nov 6, 2012	306.00	318.00	306.00	315.00
1293	NASDAQ	ALT	Mon, Nov 5, 2012	309.00	318.00	306.00	312.00
1292	NASDAQ	ALT	Fri, Nov 2, 2012	312.00	315.00	306.00	315.00
1291	NASDAQ	ALT	Thu, Nov 1, 2012	315.00	321.00	306.00	309.00
1290	NASDAQ	ALT	Wed, Oct 31, 2012	309.00	321.00	294.00	318.00
1289	NASDAQ	ALT	Fri, Oct 26, 2012	315.00	318.00	306.00	309.00
1288	NASDAQ	ALT	Thu, Oct 25, 2012	315.00	321.00	312.00	312.00
1287	NASDAQ	ALT	Wed, Oct 24, 2012	315.00	321.00	309.00	309.00
1286	NASDAQ	ALT	Tue, Oct 23, 2012	315.00	324.00	306.00	315.00
1285	NASDAQ	ALT	Mon, Oct 22, 2012	318.00	324.00	315.00	315.00
1284	NASDAQ	ALT	Fri, Oct 19, 2012	330.00	336.00	315.00	315.00
1283	NASDAQ	ALT	Thu, Oct 18, 2012	321.00	360.00	315.00	333.00
1282	NASDAQ	ALT	Wed, Oct 17, 2012	312.00	321.00	312.00	315.00
1281	NASDAQ	ALT	Tue, Oct 16, 2012	315.00	324.00	315.00	315.00
1280	NASDAQ	ALT	Mon, Oct 15, 2012	318.00	324.00	306.00	312.00
1279	NASDAQ	ALT	Fri, Oct 12, 2012	321.00	330.00	321.00	321.00
1278	NASDAQ	ALT	Thu, Oct 11, 2012	333.00	333.00	321.00	324.00
1277	NASDAQ	ALT	Wed, Oct 10, 2012	324.00	339.00	321.00	324.00
1276	NASDAQ	ALT	Tue, Oct 9, 2012	321.00	333.00	321.00	327.00
1275	NASDAQ	ALT	Mon, Oct 8, 2012	333.00	336.00	321.00	321.00
1274	NASDAQ	ALT	Fri, Oct 5, 2012	345.00	348.00	333.00	336.00
1273	NASDAQ	ALT	Thu, Oct 4, 2012	348.00	354.00	339.00	342.00
1272	NASDAQ	ALT	Wed, Oct 3, 2012	345.00	354.00	345.00	351.00
1271	NASDAQ	ALT	Tue, Oct 2, 2012	351.00	359.67	336.00	345.00
1270	NASDAQ	ALT	Mon, Oct 1, 2012	354.00	360.00	351.00	351.00
1269	NASDAQ	ALT	Fri, Sep 28, 2012	354.00	360.00	351.00	354.00
1268	NASDAQ	ALT	Thu, Sep 27, 2012	354.00	360.00	351.03	354.00
1267	NASDAQ	ALT	Wed, Sep 26, 2012	357.00	360.00	348.00	351.00
1266	NASDAQ	ALT	Tue, Sep 25, 2012	357.00	372.00	354.00	357.00
1265	NASDAQ	ALT	Mon, Sep 24, 2012	363.00	366.00	354.00	354.00
1264	NASDAQ	ALT	Fri, Sep 21, 2012	372.00	378.00	360.00	360.00
1263	NASDAQ	ALT	Thu, Sep 20, 2012	363.00	372.00	363.00	372.00
1262	NASDAQ	ALT	Wed, Sep 19, 2012	375.00	378.00	366.00	366.00
1261	NASDAQ	ALT	Tue, Sep 18, 2012	366.00	375.00	366.00	375.00
1260	NASDAQ	ALT	Mon, Sep 17, 2012	378.00	378.00	363.00	366.00
1259	NASDAQ	ALT	Fri, Sep 14, 2012	375.00	381.00	369.03	378.00
1258	NASDAQ	ALT	Thu, Sep 13, 2012	372.00	393.00	372.00	375.00
1257	NASDAQ	ALT	Wed, Sep 12, 2012	375.00	384.00	375.00	378.00
1256	NASDAQ	ALT	Tue, Sep 11, 2012	363.00	378.00	363.00	378.00
1255	NASDAQ	ALT	Mon, Sep 10, 2012	369.00	375.00	354.00	354.00
1254	NASDAQ	ALT	Fri, Sep 7, 2012	375.00	378.00	357.00	372.00
1253	NASDAQ	ALT	Thu, Sep 6, 2012	375.00	384.00	366.00	372.00
1252	NASDAQ	ALT	Wed, Sep 5, 2012	372.00	381.00	366.00	378.00
1251	NASDAQ	ALT	Tue, Sep 4, 2012	381.00	381.00	360.00	372.00
1250	NASDAQ	ALT	Fri, Aug 31, 2012	378.00	381.00	372.00	372.00
1249	NASDAQ	ALT	Thu, Aug 30, 2012	369.00	378.00	366.00	378.00
1248	NASDAQ	ALT	Wed, Aug 29, 2012	369.00	380.61	366.00	375.00
1247	NASDAQ	ALT	Tue, Aug 28, 2012	381.00	381.00	366.00	369.00
1246	NASDAQ	ALT	Mon, Aug 27, 2012	381.00	390.00	375.00	375.00
1245	NASDAQ	ALT	Fri, Aug 24, 2012	381.00	389.97	378.00	384.00
1244	NASDAQ	ALT	Thu, Aug 23, 2012	390.00	390.00	378.00	378.00
1243	NASDAQ	ALT	Wed, Aug 22, 2012	396.00	396.00	390.00	393.00
1242	NASDAQ	ALT	Tue, Aug 21, 2012	381.00	396.00	378.00	396.00
1241	NASDAQ	ALT	Mon, Aug 20, 2012	378.00	393.00	375.00	384.00
1240	NASDAQ	ALT	Fri, Aug 17, 2012	378.00	387.00	375.00	387.00
1239	NASDAQ	ALT	Thu, Aug 16, 2012	390.00	390.00	375.00	387.00
1238	NASDAQ	ALT	Wed, Aug 15, 2012	387.00	393.00	375.00	384.00
1237	NASDAQ	ALT	Tue, Aug 14, 2012	402.00	405.00	384.00	390.00
1236	NASDAQ	ALT	Mon, Aug 13, 2012	372.00	405.00	363.00	405.00
1235	NASDAQ	ALT	Fri, Aug 10, 2012	387.00	405.00	339.00	381.00
1234	NASDAQ	ALT	Thu, Aug 9, 2012	417.00	477.00	417.00	438.00
1233	NASDAQ	ALT	Wed, Aug 8, 2012	423.00	438.15	411.00	411.00
1232	NASDAQ	ALT	Tue, Aug 7, 2012	423.00	429.00	420.00	420.00
1231	NASDAQ	ALT	Mon, Aug 6, 2012	408.00	429.00	408.00	420.00
1230	NASDAQ	ALT	Fri, Aug 3, 2012	409.50	414.00	405.00	405.00
1229	NASDAQ	ALT	Thu, Aug 2, 2012	414.00	420.15	405.00	405.00
1228	NASDAQ	ALT	Wed, Aug 1, 2012	423.00	435.00	414.00	414.00
1227	NASDAQ	ALT	Tue, Jul 31, 2012	420.00	432.00	414.00	420.00
1226	NASDAQ	ALT	Mon, Jul 30, 2012	438.00	438.00	420.00	423.00
1225	NASDAQ	ALT	Fri, Jul 27, 2012	438.03	444.00	426.00	441.00
1224	NASDAQ	ALT	Thu, Jul 26, 2012	438.00	450.00	423.00	441.00
1223	NASDAQ	ALT	Wed, Jul 25, 2012	435.00	438.00	423.00	432.00
1222	NASDAQ	ALT	Tue, Jul 24, 2012	432.00	438.00	423.00	435.00
1221	NASDAQ	ALT	Mon, Jul 23, 2012	465.00	465.03	432.00	444.00
1220	NASDAQ	ALT	Fri, Jul 20, 2012	483.00	492.00	468.00	479.82
1219	NASDAQ	ALT	Thu, Jul 19, 2012	486.00	495.00	474.03	489.00
1218	NASDAQ	ALT	Wed, Jul 18, 2012	489.00	510.00	468.00	480.00
1217	NASDAQ	ALT	Tue, Jul 17, 2012	480.00	501.00	474.00	489.00
1216	NASDAQ	ALT	Mon, Jul 16, 2012	453.00	492.00	447.03	474.00
1215	NASDAQ	ALT	Fri, Jul 13, 2012	462.00	465.00	444.00	456.00
1214	NASDAQ	ALT	Thu, Jul 12, 2012	450.00	465.00	429.03	459.00
1213	NASDAQ	ALT	Wed, Jul 11, 2012	426.00	459.00	420.00	444.00
1212	NASDAQ	ALT	Tue, Jul 10, 2012	426.00	441.00	426.00	426.00
1211	NASDAQ	ALT	Mon, Jul 9, 2012	438.00	438.00	426.00	426.00
1210	NASDAQ	ALT	Fri, Jul 6, 2012	435.00	444.00	421.50	429.00
1209	NASDAQ	ALT	Thu, Jul 5, 2012	438.00	444.00	423.00	438.00
1208	NASDAQ	ALT	Tue, Jul 3, 2012	417.00	444.00	417.00	438.00
1207	NASDAQ	ALT	Mon, Jul 2, 2012	423.00	429.00	408.00	414.00
1206	NASDAQ	ALT	Fri, Jun 29, 2012	471.00	471.00	402.00	417.00
1205	NASDAQ	ALT	Thu, Jun 28, 2012	408.00	408.00	393.00	402.00
1204	NASDAQ	ALT	Wed, Jun 27, 2012	414.00	417.00	393.00	405.00
1203	NASDAQ	ALT	Tue, Jun 26, 2012	426.00	426.00	408.00	408.00
1202	NASDAQ	ALT	Mon, Jun 25, 2012	435.00	447.00	420.00	420.00
1201	NASDAQ	ALT	Fri, Jun 22, 2012	441.00	465.00	424.50	435.00
1200	NASDAQ	ALT	Thu, Jun 21, 2012	450.00	462.00	435.00	435.00
1199	NASDAQ	ALT	Wed, Jun 20, 2012	456.00	459.00	447.00	450.00
1198	NASDAQ	ALT	Tue, Jun 19, 2012	450.00	471.00	447.00	456.00
1197	NASDAQ	ALT	Mon, Jun 18, 2012	498.00	504.00	453.00	456.00
1196	NASDAQ	ALT	Fri, Jun 15, 2012	465.00	480.00	459.03	477.00
1195	NASDAQ	ALT	Thu, Jun 14, 2012	450.00	474.00	438.00	471.00
1194	NASDAQ	ALT	Wed, Jun 13, 2012	444.00	462.00	423.03	450.00
1193	NASDAQ	ALT	Tue, Jun 12, 2012	474.00	474.00	444.00	453.00
1192	NASDAQ	ALT	Mon, Jun 11, 2012	495.00	504.00	468.00	468.00
1191	NASDAQ	ALT	Fri, Jun 8, 2012	486.00	504.00	465.00	486.00
1190	NASDAQ	ALT	Thu, Jun 7, 2012	447.00	510.00	438.15	492.00
1189	NASDAQ	ALT	Wed, Jun 6, 2012	462.00	462.00	438.00	444.00
1188	NASDAQ	ALT	Tue, Jun 5, 2012	495.00	495.00	444.00	450.00
1187	NASDAQ	ALT	Mon, Jun 4, 2012	525.00	528.00	468.00	483.00
1186	NASDAQ	ALT	Fri, Jun 1, 2012	417.00	552.00	408.00	468.00
1185	NASDAQ	ALT	Thu, May 31, 2012	378.00	389.97	363.00	366.00
1184	NASDAQ	ALT	Wed, May 30, 2012	387.00	396.00	375.00	378.00
1183	NASDAQ	ALT	Tue, May 29, 2012	405.00	412.20	378.00	393.00
1182	NASDAQ	ALT	Fri, May 25, 2012	387.00	411.00	381.00	402.00
1181	NASDAQ	ALT	Thu, May 24, 2012	411.00	414.00	375.00	393.00
1180	NASDAQ	ALT	Wed, May 23, 2012	390.00	420.00	375.00	411.00
1179	NASDAQ	ALT	Tue, May 22, 2012	396.00	420.00	393.00	393.00
1178	NASDAQ	ALT	Mon, May 21, 2012	360.00	402.00	354.00	396.00
1177	NASDAQ	ALT	Fri, May 18, 2012	366.00	372.00	354.00	360.00
1176	NASDAQ	ALT	Thu, May 17, 2012	384.00	390.00	363.00	366.00
1175	NASDAQ	ALT	Wed, May 16, 2012	411.00	419.97	378.00	381.00
1174	NASDAQ	ALT	Tue, May 15, 2012	414.00	429.00	408.00	408.00
1173	NASDAQ	ALT	Mon, May 14, 2012	414.00	428.97	405.00	411.00
1172	NASDAQ	ALT	Fri, May 11, 2012	429.00	432.00	408.00	420.00
1171	NASDAQ	ALT	Thu, May 10, 2012	426.00	435.00	414.00	432.00
1170	NASDAQ	ALT	Wed, May 9, 2012	420.00	435.00	399.00	426.00
1169	NASDAQ	ALT	Tue, May 8, 2012	429.00	435.00	408.00	420.00
1168	NASDAQ	ALT	Mon, May 7, 2012	438.00	438.00	408.00	432.00
1167	NASDAQ	ALT	Fri, May 4, 2012	450.00	462.00	438.00	441.00
1166	NASDAQ	ALT	Thu, May 3, 2012	480.00	483.00	450.00	450.00
1165	NASDAQ	ALT	Wed, May 2, 2012	486.00	486.00	465.00	486.00
1164	NASDAQ	ALT	Tue, May 1, 2012	492.00	504.00	483.00	486.00
1163	NASDAQ	ALT	Mon, Apr 30, 2012	462.00	486.00	462.00	486.00
1162	NASDAQ	ALT	Fri, Apr 27, 2012	480.00	483.00	465.00	474.00
1161	NASDAQ	ALT	Thu, Apr 26, 2012	489.00	489.00	447.00	477.00
1160	NASDAQ	ALT	Wed, Apr 25, 2012	489.00	498.00	465.00	489.00
1159	NASDAQ	ALT	Tue, Apr 24, 2012	441.00	483.00	438.00	480.00
1158	NASDAQ	ALT	Mon, Apr 23, 2012	447.00	453.00	438.00	441.00
1157	NASDAQ	ALT	Fri, Apr 20, 2012	450.00	480.00	438.00	453.00
1156	NASDAQ	ALT	Thu, Apr 19, 2012	423.00	447.00	423.00	435.00
1155	NASDAQ	ALT	Wed, Apr 18, 2012	432.00	432.00	420.00	423.00
1154	NASDAQ	ALT	Tue, Apr 17, 2012	426.00	447.00	408.00	435.00
1153	NASDAQ	ALT	Mon, Apr 16, 2012	450.00	459.00	426.00	438.00
1152	NASDAQ	ALT	Fri, Apr 13, 2012	477.00	495.00	456.00	456.00
1151	NASDAQ	ALT	Thu, Apr 12, 2012	456.00	483.00	447.00	468.00
1150	NASDAQ	ALT	Wed, Apr 11, 2012	456.00	465.00	453.00	459.00
1149	NASDAQ	ALT	Tue, Apr 10, 2012	477.00	477.00	450.00	450.00
1148	NASDAQ	ALT	Mon, Apr 9, 2012	471.00	480.00	465.00	480.00
1147	NASDAQ	ALT	Thu, Apr 5, 2012	492.00	492.00	465.00	483.00
1146	NASDAQ	ALT	Wed, Apr 4, 2012	531.00	540.00	480.00	492.00
1145	NASDAQ	ALT	Tue, Apr 3, 2012	531.00	567.00	522.00	534.00
1144	NASDAQ	ALT	Mon, Apr 2, 2012	537.00	543.00	516.00	537.00
1143	NASDAQ	ALT	Fri, Mar 30, 2012	549.00	549.00	525.00	531.00
1142	NASDAQ	ALT	Thu, Mar 29, 2012	594.00	630.00	525.00	570.00
1141	NASDAQ	ALT	Wed, Mar 28, 2012	513.00	591.00	510.00	588.00
1140	NASDAQ	ALT	Tue, Mar 27, 2012	510.00	525.00	495.00	510.00
1139	NASDAQ	ALT	Mon, Mar 26, 2012	447.00	507.00	441.00	492.00
1138	NASDAQ	ALT	Fri, Mar 23, 2012	447.00	456.00	438.00	444.00
1137	NASDAQ	ALT	Thu, Mar 22, 2012	432.00	450.00	432.00	447.00
1136	NASDAQ	ALT	Wed, Mar 21, 2012	447.00	456.00	438.00	441.00
1135	NASDAQ	ALT	Tue, Mar 20, 2012	444.00	459.00	444.00	447.00
1134	NASDAQ	ALT	Mon, Mar 19, 2012	435.00	462.00	435.00	450.00
1133	NASDAQ	ALT	Fri, Mar 16, 2012	444.00	453.00	438.00	441.00
1132	NASDAQ	ALT	Thu, Mar 15, 2012	453.00	456.00	441.00	447.00
1131	NASDAQ	ALT	Wed, Mar 14, 2012	465.00	465.00	441.00	444.00
1130	NASDAQ	ALT	Tue, Mar 13, 2012	417.00	465.00	417.00	456.00
1129	NASDAQ	ALT	Mon, Mar 12, 2012	429.00	441.00	396.00	417.00
1128	NASDAQ	ALT	Fri, Mar 9, 2012	423.00	432.00	420.00	432.00
1127	NASDAQ	ALT	Thu, Mar 8, 2012	390.00	423.00	384.00	417.00
1126	NASDAQ	ALT	Wed, Mar 7, 2012	384.00	393.00	384.00	384.00
1125	NASDAQ	ALT	Tue, Mar 6, 2012	396.00	399.00	384.00	384.00
1124	NASDAQ	ALT	Mon, Mar 5, 2012	408.00	423.00	390.00	393.00
1123	NASDAQ	ALT	Fri, Mar 2, 2012	435.00	441.84	408.00	408.00
1122	NASDAQ	ALT	Thu, Mar 1, 2012	447.00	450.00	426.00	435.00
1121	NASDAQ	ALT	Wed, Feb 29, 2012	456.00	459.60	441.00	441.00
1120	NASDAQ	ALT	Tue, Feb 28, 2012	474.00	474.03	453.00	456.00
1119	NASDAQ	ALT	Mon, Feb 27, 2012	480.00	486.00	456.00	468.00
1118	NASDAQ	ALT	Fri, Feb 24, 2012	483.00	504.00	474.00	474.00
1117	NASDAQ	ALT	Thu, Feb 23, 2012	468.00	489.00	465.00	489.00
1116	NASDAQ	ALT	Wed, Feb 22, 2012	486.00	495.00	468.00	468.00
1115	NASDAQ	ALT	Tue, Feb 21, 2012	495.00	495.00	471.00	480.00
1114	NASDAQ	ALT	Fri, Feb 17, 2012	480.00	495.00	465.00	495.00
1113	NASDAQ	ALT	Thu, Feb 16, 2012	480.00	495.00	453.00	480.00
1112	NASDAQ	ALT	Wed, Feb 15, 2012	489.00	501.00	450.00	480.00
1111	NASDAQ	ALT	Tue, Feb 14, 2012	507.00	516.00	489.00	492.00
1110	NASDAQ	ALT	Mon, Feb 13, 2012	480.00	522.00	480.00	507.00
1109	NASDAQ	ALT	Fri, Feb 10, 2012	459.00	477.00	458.64	471.00
1108	NASDAQ	ALT	Thu, Feb 9, 2012	453.00	468.00	444.00	456.00
1107	NASDAQ	ALT	Wed, Feb 8, 2012	456.00	477.00	435.00	450.00
1106	NASDAQ	ALT	Tue, Feb 7, 2012	474.00	482.94	453.00	462.00
1105	NASDAQ	ALT	Mon, Feb 6, 2012	486.00	489.00	471.00	477.00
1104	NASDAQ	ALT	Fri, Feb 3, 2012	498.00	498.00	465.00	486.00
1103	NASDAQ	ALT	Thu, Feb 2, 2012	498.00	506.97	465.00	474.00
1102	NASDAQ	ALT	Wed, Feb 1, 2012	492.00	492.00	465.00	483.00
1101	NASDAQ	ALT	Tue, Jan 31, 2012	453.00	495.00	450.00	480.00
1100	NASDAQ	ALT	Mon, Jan 30, 2012	402.00	468.00	402.00	447.00
1099	NASDAQ	ALT	Fri, Jan 27, 2012	387.00	408.00	387.00	399.00
1098	NASDAQ	ALT	Thu, Jan 26, 2012	393.00	396.00	384.00	390.00
1097	NASDAQ	ALT	Wed, Jan 25, 2012	393.00	399.00	387.00	393.00
1096	NASDAQ	ALT	Tue, Jan 24, 2012	387.00	405.00	384.00	396.00
1095	NASDAQ	ALT	Mon, Jan 23, 2012	417.00	423.00	375.00	390.00
1094	NASDAQ	ALT	Fri, Jan 20, 2012	393.00	432.00	393.00	408.00
1093	NASDAQ	ALT	Thu, Jan 19, 2012	378.00	411.00	372.30	390.00
1092	NASDAQ	ALT	Wed, Jan 18, 2012	375.00	384.00	366.00	381.00
1091	NASDAQ	ALT	Tue, Jan 17, 2012	384.00	387.00	369.00	375.00
1090	NASDAQ	ALT	Fri, Jan 13, 2012	390.00	396.00	372.00	381.00
1089	NASDAQ	ALT	Thu, Jan 12, 2012	399.00	402.00	378.00	396.00
1088	NASDAQ	ALT	Wed, Jan 11, 2012	381.00	402.00	369.00	387.00
1087	NASDAQ	ALT	Tue, Jan 10, 2012	375.00	381.03	360.00	381.00
1086	NASDAQ	ALT	Mon, Jan 9, 2012	384.00	408.00	366.00	372.00
1085	NASDAQ	ALT	Fri, Jan 6, 2012	405.00	405.00	375.00	381.00
1084	NASDAQ	ALT	Thu, Jan 5, 2012	447.00	447.00	399.00	402.00
1083	NASDAQ	ALT	Wed, Jan 4, 2012	387.00	429.00	375.00	417.00
1082	NASDAQ	ALT	Tue, Jan 3, 2012	387.00	399.00	375.00	384.00
1081	NASDAQ	ALT	Fri, Dec 30, 2011	381.00	390.00	351.00	381.00
1080	NASDAQ	ALT	Thu, Dec 29, 2011	366.00	381.00	351.00	360.00
1079	NASDAQ	ALT	Wed, Dec 28, 2011	342.00	384.00	330.00	369.00
1078	NASDAQ	ALT	Tue, Dec 27, 2011	399.00	399.00	342.00	345.00
1077	NASDAQ	ALT	Fri, Dec 23, 2011	393.00	393.00	369.00	375.00
1076	NASDAQ	ALT	Thu, Dec 22, 2011	366.00	390.00	363.00	390.00
1075	NASDAQ	ALT	Wed, Dec 21, 2011	378.00	390.00	357.00	372.00
1074	NASDAQ	ALT	Tue, Dec 20, 2011	387.00	393.00	366.84	384.00
1073	NASDAQ	ALT	Mon, Dec 19, 2011	378.00	405.00	363.48	384.00
1072	NASDAQ	ALT	Fri, Dec 16, 2011	354.00	420.00	324.00	372.00
1071	NASDAQ	ALT	Thu, Dec 15, 2011	357.00	363.00	321.00	330.00
1070	NASDAQ	ALT	Wed, Dec 14, 2011	339.00	354.00	333.00	351.00
1069	NASDAQ	ALT	Tue, Dec 13, 2011	366.00	375.00	336.00	342.00
1068	NASDAQ	ALT	Mon, Dec 12, 2011	390.00	414.00	360.00	366.00
1067	NASDAQ	ALT	Fri, Dec 9, 2011	321.00	378.00	321.00	375.00
1066	NASDAQ	ALT	Thu, Dec 8, 2011	363.00	372.00	324.00	324.00
1065	NASDAQ	ALT	Wed, Dec 7, 2011	375.00	381.00	348.00	348.00
1064	NASDAQ	ALT	Tue, Dec 6, 2011	384.00	396.00	363.00	378.00
1063	NASDAQ	ALT	Mon, Dec 5, 2011	351.00	387.00	351.00	381.00
1062	NASDAQ	ALT	Fri, Dec 2, 2011	366.00	381.00	348.00	348.00
1061	NASDAQ	ALT	Thu, Dec 1, 2011	384.00	390.00	363.00	363.00
1060	NASDAQ	ALT	Wed, Nov 30, 2011	384.00	384.00	369.00	384.00
1059	NASDAQ	ALT	Tue, Nov 29, 2011	384.00	390.00	366.00	372.00
1058	NASDAQ	ALT	Mon, Nov 28, 2011	363.00	381.00	363.00	381.00
1057	NASDAQ	ALT	Fri, Nov 25, 2011	363.00	372.00	363.00	363.00
1056	NASDAQ	ALT	Wed, Nov 23, 2011	369.00	375.00	363.00	363.00
1055	NASDAQ	ALT	Tue, Nov 22, 2011	384.00	384.00	360.00	372.00
1054	NASDAQ	ALT	Mon, Nov 21, 2011	393.00	393.00	369.00	375.00
1053	NASDAQ	ALT	Fri, Nov 18, 2011	408.00	420.00	372.00	405.00
1052	NASDAQ	ALT	Thu, Nov 17, 2011	438.00	441.00	405.00	405.00
1051	NASDAQ	ALT	Wed, Nov 16, 2011	423.00	441.00	408.00	429.00
1050	NASDAQ	ALT	Tue, Nov 15, 2011	432.00	447.00	423.00	426.00
1049	NASDAQ	ALT	Mon, Nov 14, 2011	477.00	483.00	426.00	432.00
1048	NASDAQ	ALT	Fri, Nov 11, 2011	462.00	471.00	447.00	450.00
1047	NASDAQ	ALT	Thu, Nov 10, 2011	456.00	462.00	441.00	459.00
1046	NASDAQ	ALT	Wed, Nov 9, 2011	480.00	480.00	450.00	450.00
1045	NASDAQ	ALT	Tue, Nov 8, 2011	483.00	489.00	465.00	477.00
1044	NASDAQ	ALT	Mon, Nov 7, 2011	483.00	501.00	477.00	477.00
1043	NASDAQ	ALT	Fri, Nov 4, 2011	474.00	495.00	465.00	483.00
1042	NASDAQ	ALT	Thu, Nov 3, 2011	489.00	495.00	465.00	480.00
1041	NASDAQ	ALT	Wed, Nov 2, 2011	489.00	507.00	474.00	480.00
1040	NASDAQ	ALT	Tue, Nov 1, 2011	495.00	513.00	474.00	480.00
1039	NASDAQ	ALT	Mon, Oct 31, 2011	519.00	555.00	501.00	510.00
1038	NASDAQ	ALT	Fri, Oct 28, 2011	555.00	555.00	522.00	537.00
1037	NASDAQ	ALT	Thu, Oct 27, 2011	534.00	543.00	501.00	540.00
1036	NASDAQ	ALT	Wed, Oct 26, 2011	492.00	528.00	486.00	528.00
1035	NASDAQ	ALT	Tue, Oct 25, 2011	507.00	507.00	486.00	492.00
1034	NASDAQ	ALT	Mon, Oct 24, 2011	498.00	516.00	495.00	513.00
1033	NASDAQ	ALT	Fri, Oct 21, 2011	546.00	555.00	480.00	507.00
1032	NASDAQ	ALT	Thu, Oct 20, 2011	564.00	564.00	534.00	537.00
1031	NASDAQ	ALT	Wed, Oct 19, 2011	510.00	552.00	510.00	543.00
1030	NASDAQ	ALT	Tue, Oct 18, 2011	492.00	522.00	462.00	513.00
1029	NASDAQ	ALT	Mon, Oct 17, 2011	510.00	510.00	473.55	477.00
1028	NASDAQ	ALT	Fri, Oct 14, 2011	456.00	510.00	450.00	501.00
1027	NASDAQ	ALT	Thu, Oct 13, 2011	474.00	483.00	456.00	468.00
1026	NASDAQ	ALT	Wed, Oct 12, 2011	492.00	492.00	450.00	468.00
1025	NASDAQ	ALT	Tue, Oct 11, 2011	510.00	522.00	480.00	492.00
1024	NASDAQ	ALT	Mon, Oct 10, 2011	540.00	552.00	492.00	513.00
1023	NASDAQ	ALT	Fri, Oct 7, 2011	561.00	561.00	519.00	531.00
1022	NASDAQ	ALT	Thu, Oct 6, 2011	561.00	561.00	546.00	558.00
1021	NASDAQ	ALT	Wed, Oct 5, 2011	519.00	564.00	519.00	558.00
1020	NASDAQ	ALT	Tue, Oct 4, 2011	468.00	534.00	423.00	516.00
1019	NASDAQ	ALT	Mon, Oct 3, 2011	525.00	531.00	462.00	468.00
1018	NASDAQ	ALT	Fri, Sep 30, 2011	531.00	552.15	522.00	528.00
1017	NASDAQ	ALT	Thu, Sep 29, 2011	588.00	594.00	531.00	543.00
1016	NASDAQ	ALT	Wed, Sep 28, 2011	633.00	638.97	579.00	579.00
1015	NASDAQ	ALT	Tue, Sep 27, 2011	678.00	678.00	615.00	630.00
1014	NASDAQ	ALT	Mon, Sep 26, 2011	699.00	720.00	660.00	666.00
1013	NASDAQ	ALT	Fri, Sep 23, 2011	948.00	1005.00	645.00	660.00
1012	NASDAQ	ALT	Thu, Sep 22, 2011	645.00	870.00	615.00	882.00
1011	NASDAQ	ALT	Wed, Sep 21, 2011	684.00	705.00	669.00	678.00
1010	NASDAQ	ALT	Tue, Sep 20, 2011	714.00	726.00	684.00	687.00
1009	NASDAQ	ALT	Mon, Sep 19, 2011	732.00	735.03	666.00	705.00
1008	NASDAQ	ALT	Fri, Sep 16, 2011	696.00	762.00	696.00	750.00
1007	NASDAQ	ALT	Thu, Sep 15, 2011	687.00	696.00	672.00	693.00
1006	NASDAQ	ALT	Wed, Sep 14, 2011	663.00	687.00	660.00	672.00
1005	NASDAQ	ALT	Tue, Sep 13, 2011	675.00	686.76	645.00	657.00
1004	NASDAQ	ALT	Mon, Sep 12, 2011	660.00	690.00	651.00	669.00
1003	NASDAQ	ALT	Fri, Sep 9, 2011	669.00	705.00	662.10	681.00
1002	NASDAQ	ALT	Thu, Sep 8, 2011	741.00	741.00	627.00	669.00
1001	NASDAQ	ALT	Wed, Sep 7, 2011	717.00	747.00	681.00	735.00
1000	NASDAQ	ALT	Tue, Sep 6, 2011	699.00	717.00	645.00	696.00
999	NASDAQ	ALT	Fri, Sep 2, 2011	696.00	761.91	696.00	717.00
998	NASDAQ	ALT	Thu, Sep 1, 2011	726.00	768.00	699.00	711.00
997	NASDAQ	ALT	Wed, Aug 31, 2011	789.00	789.00	717.00	729.00
996	NASDAQ	ALT	Tue, Aug 30, 2011	777.00	786.00	753.00	762.00
995	NASDAQ	ALT	Mon, Aug 29, 2011	762.00	780.00	726.00	780.00
994	NASDAQ	ALT	Fri, Aug 26, 2011	792.00	810.00	747.00	759.00
993	NASDAQ	ALT	Thu, Aug 25, 2011	663.00	878.82	639.00	789.00
992	NASDAQ	ALT	Wed, Aug 24, 2011	678.00	678.00	642.00	666.00
991	NASDAQ	ALT	Tue, Aug 23, 2011	609.00	645.00	606.00	642.00
990	NASDAQ	ALT	Mon, Aug 22, 2011	666.00	669.00	603.00	606.00
989	NASDAQ	ALT	Fri, Aug 19, 2011	642.00	678.00	606.00	648.00
988	NASDAQ	ALT	Thu, Aug 18, 2011	666.00	669.45	624.00	651.00
987	NASDAQ	ALT	Wed, Aug 17, 2011	690.00	713.46	675.00	690.00
986	NASDAQ	ALT	Tue, Aug 16, 2011	693.00	729.00	669.00	675.00
985	NASDAQ	ALT	Mon, Aug 15, 2011	654.00	684.00	648.00	684.00
984	NASDAQ	ALT	Fri, Aug 12, 2011	612.00	678.00	612.00	642.00
983	NASDAQ	ALT	Thu, Aug 11, 2011	606.00	648.00	600.00	615.00
982	NASDAQ	ALT	Wed, Aug 10, 2011	741.00	741.00	576.00	600.00
981	NASDAQ	ALT	Tue, Aug 9, 2011	549.00	606.00	525.00	606.00
980	NASDAQ	ALT	Mon, Aug 8, 2011	618.00	618.00	537.00	537.00
979	NASDAQ	ALT	Fri, Aug 5, 2011	699.00	711.00	585.00	630.00
978	NASDAQ	ALT	Thu, Aug 4, 2011	771.00	780.12	657.00	687.00
977	NASDAQ	ALT	Wed, Aug 3, 2011	774.00	793.50	756.00	783.00
976	NASDAQ	ALT	Tue, Aug 2, 2011	771.00	801.00	771.00	774.00
975	NASDAQ	ALT	Mon, Aug 1, 2011	807.00	810.00	765.00	774.00
974	NASDAQ	ALT	Fri, Jul 29, 2011	780.00	798.00	765.00	795.00
973	NASDAQ	ALT	Thu, Jul 28, 2011	768.00	795.00	768.00	780.00
972	NASDAQ	ALT	Wed, Jul 27, 2011	792.00	810.00	768.00	768.00
971	NASDAQ	ALT	Tue, Jul 26, 2011	825.00	831.00	777.00	804.00
970	NASDAQ	ALT	Mon, Jul 25, 2011	849.00	867.00	804.00	816.00
969	NASDAQ	ALT	Fri, Jul 22, 2011	786.00	900.00	783.00	870.00
968	NASDAQ	ALT	Thu, Jul 21, 2011	780.00	804.00	768.00	789.00
967	NASDAQ	ALT	Wed, Jul 20, 2011	786.00	792.00	744.00	780.00
966	NASDAQ	ALT	Tue, Jul 19, 2011	771.00	792.00	753.00	753.00
965	NASDAQ	ALT	Mon, Jul 18, 2011	807.00	807.00	762.00	786.00
964	NASDAQ	ALT	Fri, Jul 15, 2011	825.00	846.00	768.00	801.00
963	NASDAQ	ALT	Thu, Jul 14, 2011	870.00	879.00	729.00	825.00
962	NASDAQ	ALT	Wed, Jul 13, 2011	888.00	900.00	870.00	873.00
961	NASDAQ	ALT	Tue, Jul 12, 2011	891.00	915.00	873.00	882.00
960	NASDAQ	ALT	Mon, Jul 11, 2011	903.00	909.00	876.00	885.00
959	NASDAQ	ALT	Fri, Jul 8, 2011	918.00	930.00	891.00	912.00
958	NASDAQ	ALT	Thu, Jul 7, 2011	948.00	966.00	939.00	954.00
957	NASDAQ	ALT	Wed, Jul 6, 2011	945.00	984.00	945.00	951.00
956	NASDAQ	ALT	Tue, Jul 5, 2011	945.00	954.00	915.00	945.00
955	NASDAQ	ALT	Fri, Jul 1, 2011	885.00	930.00	882.00	930.00
954	NASDAQ	ALT	Thu, Jun 30, 2011	867.00	897.00	864.00	882.00
953	NASDAQ	ALT	Wed, Jun 29, 2011	915.00	921.00	864.00	870.00
952	NASDAQ	ALT	Tue, Jun 28, 2011	1002.00	1002.00	849.00	906.00
951	NASDAQ	ALT	Mon, Jun 27, 2011	966.00	993.00	936.00	966.00
950	NASDAQ	ALT	Fri, Jun 24, 2011	930.00	996.00	891.00	960.00
949	NASDAQ	ALT	Thu, Jun 23, 2011	876.00	927.00	825.00	912.00
948	NASDAQ	ALT	Wed, Jun 22, 2011	894.00	936.00	873.00	885.00
947	NASDAQ	ALT	Tue, Jun 21, 2011	741.00	939.00	732.00	912.00
946	NASDAQ	ALT	Mon, Jun 20, 2011	777.00	789.00	723.00	723.00
945	NASDAQ	ALT	Fri, Jun 17, 2011	825.00	873.00	789.00	789.00
944	NASDAQ	ALT	Thu, Jun 16, 2011	858.00	873.00	825.00	828.00
943	NASDAQ	ALT	Wed, Jun 15, 2011	870.00	894.00	858.00	864.00
942	NASDAQ	ALT	Tue, Jun 14, 2011	903.00	903.00	840.00	867.00
941	NASDAQ	ALT	Mon, Jun 13, 2011	981.00	1020.00	903.00	906.00
940	NASDAQ	ALT	Fri, Jun 10, 2011	1035.00	1047.00	945.00	969.00
939	NASDAQ	ALT	Thu, Jun 9, 2011	1083.00	1107.00	1065.00	1083.00
938	NASDAQ	ALT	Wed, Jun 8, 2011	1080.00	1104.00	1029.00	1095.00
937	NASDAQ	ALT	Tue, Jun 7, 2011	1068.00	1098.00	1065.00	1080.00
936	NASDAQ	ALT	Mon, Jun 6, 2011	1128.00	1140.00	1059.00	1065.00
935	NASDAQ	ALT	Fri, Jun 3, 2011	1125.00	1167.00	1116.00	1134.00
934	NASDAQ	ALT	Thu, Jun 2, 2011	1182.00	1182.00	1128.00	1143.00
933	NASDAQ	ALT	Wed, Jun 1, 2011	1170.00	1206.00	1161.00	1176.00
932	NASDAQ	ALT	Tue, May 31, 2011	1174.50	1209.00	1149.00	1182.00
931	NASDAQ	ALT	Fri, May 27, 2011	1125.00	1176.00	1125.00	1176.00
930	NASDAQ	ALT	Thu, May 26, 2011	1107.00	1128.00	1101.00	1113.00
929	NASDAQ	ALT	Wed, May 25, 2011	1092.00	1134.00	1092.00	1104.00
928	NASDAQ	ALT	Tue, May 24, 2011	1092.00	1110.00	1080.00	1095.00
927	NASDAQ	ALT	Mon, May 23, 2011	1116.00	1116.00	1080.00	1083.00
926	NASDAQ	ALT	Fri, May 20, 2011	1110.00	1119.00	1080.00	1119.00
925	NASDAQ	ALT	Thu, May 19, 2011	1131.00	1143.00	1083.00	1098.00
924	NASDAQ	ALT	Wed, May 18, 2011	1101.00	1128.00	1092.00	1107.00
923	NASDAQ	ALT	Tue, May 17, 2011	1131.03	1149.00	1101.00	1113.00
922	NASDAQ	ALT	Mon, May 16, 2011	1176.00	1197.00	1110.00	1125.00
921	NASDAQ	ALT	Fri, May 13, 2011	1173.00	1224.00	1131.00	1143.00
920	NASDAQ	ALT	Thu, May 12, 2011	1107.00	1209.00	1089.00	1173.00
919	NASDAQ	ALT	Wed, May 11, 2011	1125.00	1134.00	1083.00	1104.00
918	NASDAQ	ALT	Tue, May 10, 2011	1092.00	1155.00	1074.00	1131.00
917	NASDAQ	ALT	Mon, May 9, 2011	1083.00	1107.00	1079.52	1092.00
916	NASDAQ	ALT	Fri, May 6, 2011	1119.00	1122.00	1080.00	1095.00
915	NASDAQ	ALT	Thu, May 5, 2011	1131.00	1155.00	1095.00	1110.00
914	NASDAQ	ALT	Wed, May 4, 2011	1068.00	1173.00	1011.00	1152.00
913	NASDAQ	ALT	Tue, May 3, 2011	1059.00	1095.00	1026.00	1068.00
912	NASDAQ	ALT	Mon, May 2, 2011	1131.00	1155.00	1026.00	1044.00
911	NASDAQ	ALT	Fri, Apr 29, 2011	1044.00	1140.00	1044.00	1122.00
910	NASDAQ	ALT	Thu, Apr 28, 2011	1020.00	1059.00	1008.00	1047.00
909	NASDAQ	ALT	Wed, Apr 27, 2011	1011.00	1038.00	1008.00	1020.00
908	NASDAQ	ALT	Tue, Apr 26, 2011	1020.00	1050.00	990.00	1020.00
907	NASDAQ	ALT	Mon, Apr 25, 2011	1005.00	1023.00	1002.00	1020.00
906	NASDAQ	ALT	Thu, Apr 21, 2011	993.00	1025.10	993.00	1011.00
905	NASDAQ	ALT	Wed, Apr 20, 2011	1041.00	1041.00	996.00	999.00
904	NASDAQ	ALT	Tue, Apr 19, 2011	1020.00	1008.00	981.00	996.00
903	NASDAQ	ALT	Mon, Apr 18, 2011	987.00	1032.00	963.00	1002.00
902	NASDAQ	ALT	Fri, Apr 15, 2011	996.00	1041.00	963.00	990.00
901	NASDAQ	ALT	Thu, Apr 14, 2011	954.00	996.00	954.00	978.00
900	NASDAQ	ALT	Wed, Apr 13, 2011	964.95	972.00	951.00	951.00
899	NASDAQ	ALT	Tue, Apr 12, 2011	960.00	975.00	939.00	966.00
898	NASDAQ	ALT	Mon, Apr 11, 2011	993.00	993.00	945.00	963.00
897	NASDAQ	ALT	Fri, Apr 8, 2011	984.00	999.00	957.00	975.00
896	NASDAQ	ALT	Thu, Apr 7, 2011	942.00	1005.00	933.00	984.00
895	NASDAQ	ALT	Wed, Apr 6, 2011	951.00	957.00	936.00	942.00
894	NASDAQ	ALT	Tue, Apr 5, 2011	951.00	963.00	930.00	948.00
893	NASDAQ	ALT	Mon, Apr 4, 2011	924.00	975.00	924.00	951.00
892	NASDAQ	ALT	Fri, Apr 1, 2011	954.00	966.00	930.00	933.00
891	NASDAQ	ALT	Thu, Mar 31, 2011	963.00	972.00	939.00	957.00
890	NASDAQ	ALT	Wed, Mar 30, 2011	1017.00	1020.00	969.00	975.00
889	NASDAQ	ALT	Tue, Mar 29, 2011	1002.00	1026.00	993.00	1020.00
888	NASDAQ	ALT	Mon, Mar 28, 2011	1029.00	1032.00	999.00	1032.00
887	NASDAQ	ALT	Fri, Mar 25, 2011	1080.00	1080.00	1011.00	1029.00
886	NASDAQ	ALT	Thu, Mar 24, 2011	1020.00	1053.00	1017.00	1035.00
885	NASDAQ	ALT	Wed, Mar 23, 2011	1026.00	1041.00	993.00	1020.00
884	NASDAQ	ALT	Tue, Mar 22, 2011	1008.00	1038.00	1008.00	1023.00
883	NASDAQ	ALT	Mon, Mar 21, 2011	993.00	1062.00	981.03	1023.00
882	NASDAQ	ALT	Fri, Mar 18, 2011	1026.00	1032.00	990.00	993.00
881	NASDAQ	ALT	Thu, Mar 17, 2011	1029.00	1089.00	1008.00	1026.00
880	NASDAQ	ALT	Wed, Mar 16, 2011	1134.00	1134.00	1041.00	1077.00
879	NASDAQ	ALT	Tue, Mar 15, 2011	1074.00	1119.00	1038.03	1116.00
878	NASDAQ	ALT	Mon, Mar 14, 2011	1074.00	1140.00	1029.00	1119.00
877	NASDAQ	ALT	Fri, Mar 11, 2011	987.00	1071.00	972.00	1047.00
876	NASDAQ	ALT	Thu, Mar 10, 2011	990.00	1023.00	978.00	1014.00
875	NASDAQ	ALT	Wed, Mar 9, 2011	1020.00	1047.00	996.00	1029.00
874	NASDAQ	ALT	Tue, Mar 8, 2011	999.00	1125.00	975.00	1023.00
873	NASDAQ	ALT	Mon, Mar 7, 2011	984.00	999.00	960.00	987.00
872	NASDAQ	ALT	Fri, Mar 4, 2011	945.00	1014.00	939.00	990.00
871	NASDAQ	ALT	Thu, Mar 3, 2011	945.00	948.00	927.00	942.00
870	NASDAQ	ALT	Wed, Mar 2, 2011	936.00	945.00	930.00	930.00
869	NASDAQ	ALT	Tue, Mar 1, 2011	930.00	954.00	930.00	930.00
868	NASDAQ	ALT	Mon, Feb 28, 2011	942.00	948.00	930.00	939.00
867	NASDAQ	ALT	Fri, Feb 25, 2011	939.00	957.00	933.00	948.00
866	NASDAQ	ALT	Thu, Feb 24, 2011	930.00	951.00	918.00	939.00
865	NASDAQ	ALT	Wed, Feb 23, 2011	942.00	963.00	921.00	921.00
864	NASDAQ	ALT	Tue, Feb 22, 2011	975.00	1016.40	948.00	957.00
863	NASDAQ	ALT	Fri, Feb 18, 2011	936.00	936.00	903.00	921.00
862	NASDAQ	ALT	Thu, Feb 17, 2011	927.00	948.00	921.00	927.00
861	NASDAQ	ALT	Wed, Feb 16, 2011	930.00	960.00	909.00	930.00
860	NASDAQ	ALT	Tue, Feb 15, 2011	951.00	951.00	924.00	939.00
859	NASDAQ	ALT	Mon, Feb 14, 2011	978.00	978.00	924.00	942.00
858	NASDAQ	ALT	Fri, Feb 11, 2011	966.00	970.05	945.00	954.00
857	NASDAQ	ALT	Thu, Feb 10, 2011	966.00	990.00	957.00	975.00
856	NASDAQ	ALT	Wed, Feb 9, 2011	1011.00	1020.00	981.00	990.00
855	NASDAQ	ALT	Tue, Feb 8, 2011	1014.00	1029.00	996.00	1011.00
854	NASDAQ	ALT	Mon, Feb 7, 2011	990.00	1002.00	978.00	993.00
853	NASDAQ	ALT	Fri, Feb 4, 2011	975.00	993.00	960.00	993.00
852	NASDAQ	ALT	Thu, Feb 3, 2011	978.00	1013.97	972.00	978.00
851	NASDAQ	ALT	Wed, Feb 2, 2011	960.00	1029.00	951.00	990.00
850	NASDAQ	ALT	Tue, Feb 1, 2011	960.00	975.00	945.00	966.00
849	NASDAQ	ALT	Mon, Jan 31, 2011	957.00	981.30	957.00	969.00
848	NASDAQ	ALT	Fri, Jan 28, 2011	990.00	996.00	951.00	966.00
847	NASDAQ	ALT	Thu, Jan 27, 2011	981.03	987.00	954.00	981.00
846	NASDAQ	ALT	Wed, Jan 26, 2011	987.00	1005.00	960.00	975.00
845	NASDAQ	ALT	Tue, Jan 25, 2011	1029.00	1029.00	975.00	990.00
844	NASDAQ	ALT	Mon, Jan 24, 2011	1077.00	1080.00	1002.00	1026.00
843	NASDAQ	ALT	Fri, Jan 21, 2011	921.00	1095.00	921.00	1026.00
842	NASDAQ	ALT	Thu, Jan 20, 2011	954.00	960.00	912.00	936.00
841	NASDAQ	ALT	Wed, Jan 19, 2011	993.00	1002.00	939.00	960.00
840	NASDAQ	ALT	Tue, Jan 18, 2011	1041.00	1044.00	981.00	999.00
839	NASDAQ	ALT	Fri, Jan 14, 2011	1077.00	1077.00	1035.00	1047.00
838	NASDAQ	ALT	Thu, Jan 13, 2011	1080.00	1083.00	1050.00	1071.00
837	NASDAQ	ALT	Wed, Jan 12, 2011	1077.00	1097.97	1044.00	1065.00
836	NASDAQ	ALT	Tue, Jan 11, 2011	1035.00	1155.00	1017.00	1065.00
835	NASDAQ	ALT	Mon, Jan 10, 2011	1044.00	1068.00	1017.00	1050.00
834	NASDAQ	ALT	Fri, Jan 7, 2011	1020.00	1089.00	999.00	1068.00
833	NASDAQ	ALT	Thu, Jan 6, 2011	1077.00	1077.00	1020.00	1029.00
832	NASDAQ	ALT	Wed, Jan 5, 2011	1122.00	1122.00	1017.00	1062.00
831	NASDAQ	ALT	Tue, Jan 4, 2011	1224.00	1224.00	1085.97	1113.00
830	NASDAQ	ALT	Mon, Jan 3, 2011	1284.00	1374.00	1233.00	1281.00
829	NASDAQ	ALT	Fri, Dec 31, 2010	1203.00	1293.00	1185.00	1269.00
828	NASDAQ	ALT	Thu, Dec 30, 2010	1257.00	1257.00	1173.00	1197.00
827	NASDAQ	ALT	Wed, Dec 29, 2010	1161.00	1335.00	1152.00	1230.00
826	NASDAQ	ALT	Tue, Dec 28, 2010	1185.00	1185.00	1140.00	1152.00
825	NASDAQ	ALT	Mon, Dec 27, 2010	1152.00	1185.00	1152.00	1167.00
824	NASDAQ	ALT	Thu, Dec 23, 2010	1155.00	1188.00	1155.00	1173.00
823	NASDAQ	ALT	Wed, Dec 22, 2010	1158.00	1191.00	1155.00	1167.00
822	NASDAQ	ALT	Tue, Dec 21, 2010	1206.00	1212.00	1143.00	1170.00
821	NASDAQ	ALT	Mon, Dec 20, 2010	1203.00	1221.00	1170.00	1193.70
820	NASDAQ	ALT	Fri, Dec 17, 2010	1140.00	1203.00	1119.00	1200.00
819	NASDAQ	ALT	Thu, Dec 16, 2010	1160.64	1161.00	1116.00	1144.50
818	NASDAQ	ALT	Wed, Dec 15, 2010	1089.00	1200.00	1089.00	1149.00
817	NASDAQ	ALT	Tue, Dec 14, 2010	1092.00	1110.00	1080.00	1098.00
816	NASDAQ	ALT	Mon, Dec 13, 2010	1104.00	1110.00	1077.00	1080.00
815	NASDAQ	ALT	Fri, Dec 10, 2010	1113.00	1128.00	1071.00	1083.00
814	NASDAQ	ALT	Thu, Dec 9, 2010	1080.00	1155.00	1050.00	1107.00
813	NASDAQ	ALT	Wed, Dec 8, 2010	1095.00	1095.00	1053.00	1065.00
812	NASDAQ	ALT	Tue, Dec 7, 2010	1119.00	1131.00	1074.00	1089.00
811	NASDAQ	ALT	Mon, Dec 6, 2010	1140.00	1140.00	1080.00	1101.03
810	NASDAQ	ALT	Fri, Dec 3, 2010	1131.00	1203.00	1110.00	1113.03
809	NASDAQ	ALT	Thu, Dec 2, 2010	1146.00	1161.00	1086.00	1101.00
808	NASDAQ	ALT	Wed, Dec 1, 2010	1128.00	1158.00	1065.00	1134.00
807	NASDAQ	ALT	Tue, Nov 30, 2010	1146.00	1152.00	1101.00	1122.00
806	NASDAQ	ALT	Mon, Nov 29, 2010	1176.00	1200.00	1113.00	1134.00
805	NASDAQ	ALT	Fri, Nov 26, 2010	1188.00	1203.00	1089.00	1101.00
804	NASDAQ	ALT	Wed, Nov 24, 2010	984.00	1245.00	984.00	1149.00
803	NASDAQ	ALT	Tue, Nov 23, 2010	1002.00	1002.00	960.00	969.00
802	NASDAQ	ALT	Mon, Nov 22, 2010	1050.00	1050.00	981.00	987.00
801	NASDAQ	ALT	Fri, Nov 19, 2010	1065.00	1065.00	990.00	1002.00
800	NASDAQ	ALT	Thu, Nov 18, 2010	1089.00	1107.00	1041.00	1044.00
799	NASDAQ	ALT	Wed, Nov 17, 2010	984.00	1080.00	936.00	1041.00
798	NASDAQ	ALT	Tue, Nov 16, 2010	921.00	1050.00	900.00	969.00
797	NASDAQ	ALT	Mon, Nov 15, 2010	978.00	978.00	906.00	909.00
796	NASDAQ	ALT	Fri, Nov 12, 2010	936.00	948.00	906.00	930.00
795	NASDAQ	ALT	Thu, Nov 11, 2010	1017.00	1017.00	939.00	951.00
794	NASDAQ	ALT	Wed, Nov 10, 2010	918.00	1008.00	918.00	984.00
793	NASDAQ	ALT	Tue, Nov 9, 2010	972.00	975.00	933.00	945.00
792	NASDAQ	ALT	Mon, Nov 8, 2010	900.00	975.00	855.00	960.00
791	NASDAQ	ALT	Fri, Nov 5, 2010	1032.00	1065.00	984.00	1008.00
790	NASDAQ	ALT	Thu, Nov 4, 2010	1038.00	1089.00	1023.00	1029.00
789	NASDAQ	ALT	Wed, Nov 3, 2010	999.00	1044.00	981.00	1002.00
788	NASDAQ	ALT	Tue, Nov 2, 2010	1035.00	1041.00	945.00	963.00
787	NASDAQ	ALT	Mon, Nov 1, 2010	1053.00	1107.00	1011.00	1035.00
786	NASDAQ	ALT	Fri, Oct 29, 2010	1080.00	1089.00	1050.00	1053.00
785	NASDAQ	ALT	Thu, Oct 28, 2010	1320.00	1320.00	1203.00	1224.00
784	NASDAQ	ALT	Wed, Oct 27, 2010	1302.00	1362.00	1257.00	1296.00
783	NASDAQ	ALT	Tue, Oct 26, 2010	1200.00	1344.00	1161.00	1293.00
782	NASDAQ	ALT	Mon, Oct 25, 2010	1179.00	1257.00	1158.00	1200.00
781	NASDAQ	ALT	Fri, Oct 22, 2010	1134.00	1191.00	1125.00	1155.00
780	NASDAQ	ALT	Thu, Oct 21, 2010	1230.00	1299.00	1116.00	1167.00
779	NASDAQ	ALT	Wed, Oct 20, 2010	1299.00	1395.00	1221.00	1260.00
778	NASDAQ	ALT	Tue, Oct 19, 2010	1257.00	1365.00	1188.00	1275.00
777	NASDAQ	ALT	Mon, Oct 18, 2010	1050.00	1488.00	1044.00	1200.00
776	NASDAQ	ALT	Fri, Oct 15, 2010	600.00	975.00	570.00	957.00
775	NASDAQ	ALT	Thu, Oct 14, 2010	510.00	636.00	504.00	594.00
774	NASDAQ	ALT	Wed, Oct 13, 2010	480.00	543.00	465.00	501.00
773	NASDAQ	ALT	Tue, Oct 12, 2010	435.00	435.00	426.00	431.97
772	NASDAQ	ALT	Mon, Oct 11, 2010	429.00	432.00	420.84	423.90
771	NASDAQ	ALT	Fri, Oct 8, 2010	426.00	438.00	420.00	435.00
770	NASDAQ	ALT	Thu, Oct 7, 2010	423.00	447.00	405.00	420.00
769	NASDAQ	ALT	Wed, Oct 6, 2010	441.00	441.00	383.70	420.00
768	NASDAQ	ALT	Tue, Oct 5, 2010	441.00	444.00	405.00	429.00
767	NASDAQ	ALT	Mon, Oct 4, 2010	450.24	459.00	447.00	450.00
766	NASDAQ	ALT	Fri, Oct 1, 2010	453.00	483.00	429.00	459.00
765	NASDAQ	ALT	Thu, Sep 30, 2010	444.03	459.00	435.00	456.00
764	NASDAQ	ALT	Wed, Sep 29, 2010	444.00	450.00	417.00	444.00
763	NASDAQ	ALT	Tue, Sep 28, 2010	435.00	450.00	426.00	450.00
762	NASDAQ	ALT	Mon, Sep 27, 2010	441.00	447.00	435.00	444.00
761	NASDAQ	ALT	Fri, Sep 24, 2010	450.00	459.00	441.00	450.00
760	NASDAQ	ALT	Thu, Sep 23, 2010	444.00	453.00	432.00	441.00
759	NASDAQ	ALT	Wed, Sep 22, 2010	444.00	456.00	435.00	447.00
758	NASDAQ	ALT	Tue, Sep 21, 2010	444.00	450.00	438.00	447.00
757	NASDAQ	ALT	Mon, Sep 20, 2010	423.00	450.00	420.00	441.00
756	NASDAQ	ALT	Fri, Sep 17, 2010	429.00	450.00	414.00	414.00
755	NASDAQ	ALT	Thu, Sep 16, 2010	450.00	456.00	438.00	444.00
754	NASDAQ	ALT	Wed, Sep 15, 2010	453.00	462.00	438.00	444.00
753	NASDAQ	ALT	Tue, Sep 14, 2010	459.00	462.00	438.00	444.00
752	NASDAQ	ALT	Mon, Sep 13, 2010	474.00	480.00	435.00	459.00
751	NASDAQ	ALT	Fri, Sep 10, 2010	469.14	474.00	468.00	474.00
750	NASDAQ	ALT	Thu, Sep 9, 2010	480.00	480.00	465.00	474.00
749	NASDAQ	ALT	Wed, Sep 8, 2010	450.00	477.00	447.00	473.97
748	NASDAQ	ALT	Tue, Sep 7, 2010	444.00	453.00	441.00	447.00
747	NASDAQ	ALT	Fri, Sep 3, 2010	438.00	450.00	426.00	444.00
746	NASDAQ	ALT	Thu, Sep 2, 2010	426.00	438.00	417.00	432.00
745	NASDAQ	ALT	Wed, Sep 1, 2010	426.00	432.00	414.00	426.00
744	NASDAQ	ALT	Tue, Aug 31, 2010	399.00	432.00	399.00	423.00
743	NASDAQ	ALT	Mon, Aug 30, 2010	387.00	426.00	387.00	411.57
742	NASDAQ	ALT	Fri, Aug 27, 2010	405.00	413.97	396.00	402.00
741	NASDAQ	ALT	Thu, Aug 26, 2010	399.00	441.00	384.00	396.00
740	NASDAQ	ALT	Wed, Aug 25, 2010	396.00	405.00	387.00	405.00
739	NASDAQ	ALT	Tue, Aug 24, 2010	402.00	423.00	396.00	399.00
738	NASDAQ	ALT	Mon, Aug 23, 2010	411.00	432.00	383.34	417.00
737	NASDAQ	ALT	Fri, Aug 20, 2010	402.00	435.00	402.00	420.00
736	NASDAQ	ALT	Thu, Aug 19, 2010	420.00	432.00	399.00	402.03
735	NASDAQ	ALT	Wed, Aug 18, 2010	399.00	417.00	390.00	408.00
734	NASDAQ	ALT	Tue, Aug 17, 2010	408.00	432.00	378.00	387.00
733	NASDAQ	ALT	Mon, Aug 16, 2010	429.00	429.00	402.00	405.00
732	NASDAQ	ALT	Fri, Aug 13, 2010	447.00	450.00	414.00	429.00
731	NASDAQ	ALT	Thu, Aug 12, 2010	440.94	447.00	435.00	447.00
730	NASDAQ	ALT	Wed, Aug 11, 2010	453.00	453.00	435.00	441.00
729	NASDAQ	ALT	Tue, Aug 10, 2010	441.00	447.00	432.00	447.00
728	NASDAQ	ALT	Mon, Aug 9, 2010	441.00	446.97	429.00	444.00
727	NASDAQ	ALT	Fri, Aug 6, 2010	432.00	447.00	423.00	447.00
726	NASDAQ	ALT	Thu, Aug 5, 2010	444.00	444.00	423.00	444.00
725	NASDAQ	ALT	Wed, Aug 4, 2010	456.00	456.00	441.00	444.00
724	NASDAQ	ALT	Tue, Aug 3, 2010	444.00	465.00	444.00	462.00
723	NASDAQ	ALT	Mon, Aug 2, 2010	450.00	453.00	435.00	453.00
722	NASDAQ	ALT	Fri, Jul 30, 2010	420.00	456.00	411.00	447.00
721	NASDAQ	ALT	Thu, Jul 29, 2010	435.00	435.00	414.00	432.00
720	NASDAQ	ALT	Wed, Jul 28, 2010	433.92	434.97	429.00	429.00
719	NASDAQ	ALT	Tue, Jul 27, 2010	441.00	443.97	423.00	435.00
718	NASDAQ	ALT	Mon, Jul 26, 2010	447.00	447.00	435.00	438.00
717	NASDAQ	ALT	Fri, Jul 23, 2010	450.00	465.00	432.00	435.00
716	NASDAQ	ALT	Thu, Jul 22, 2010	435.00	456.00	429.00	453.00
715	NASDAQ	ALT	Wed, Jul 21, 2010	420.00	438.00	408.00	426.00
714	NASDAQ	ALT	Tue, Jul 20, 2010	474.00	489.00	420.00	444.00
713	NASDAQ	ALT	Mon, Jul 19, 2010	486.00	489.00	474.00	489.00
712	NASDAQ	ALT	Fri, Jul 16, 2010	480.00	492.00	465.00	492.00
711	NASDAQ	ALT	Thu, Jul 15, 2010	501.00	510.00	492.00	492.00
710	NASDAQ	ALT	Wed, Jul 14, 2010	483.00	519.00	479.97	492.00
709	NASDAQ	ALT	Tue, Jul 13, 2010	483.00	489.00	471.00	480.00
708	NASDAQ	ALT	Mon, Jul 12, 2010	498.00	498.00	480.00	483.00
707	NASDAQ	ALT	Fri, Jul 9, 2010	507.00	507.00	492.00	492.00
706	NASDAQ	ALT	Thu, Jul 8, 2010	504.57	510.00	480.00	498.00
705	NASDAQ	ALT	Wed, Jul 7, 2010	501.00	503.94	489.00	497.97
704	NASDAQ	ALT	Tue, Jul 6, 2010	519.00	519.00	489.00	492.00
703	NASDAQ	ALT	Fri, Jul 2, 2010	510.00	522.00	492.00	495.00
702	NASDAQ	ALT	Thu, Jul 1, 2010	498.00	531.00	489.00	507.00
701	NASDAQ	ALT	Wed, Jun 30, 2010	471.00	519.00	468.00	480.00
700	NASDAQ	ALT	Tue, Jun 29, 2010	489.00	489.00	462.00	468.00
699	NASDAQ	ALT	Mon, Jun 28, 2010	483.00	489.00	462.00	489.00
698	NASDAQ	ALT	Fri, Jun 25, 2010	483.00	483.00	459.00	471.00
697	NASDAQ	ALT	Thu, Jun 24, 2010	468.00	492.00	468.00	480.00
696	NASDAQ	ALT	Wed, Jun 23, 2010	495.00	495.00	480.00	480.00
695	NASDAQ	ALT	Tue, Jun 22, 2010	492.00	504.00	480.00	486.00
694	NASDAQ	ALT	Mon, Jun 21, 2010	492.00	492.00	471.00	483.00
693	NASDAQ	ALT	Fri, Jun 18, 2010	474.00	483.00	456.27	480.00
692	NASDAQ	ALT	Thu, Jun 17, 2010	453.00	486.00	453.00	474.00
691	NASDAQ	ALT	Wed, Jun 16, 2010	444.00	462.00	441.00	459.00
690	NASDAQ	ALT	Tue, Jun 15, 2010	459.00	463.50	438.00	450.00
689	NASDAQ	ALT	Mon, Jun 14, 2010	462.00	465.00	438.00	462.00
688	NASDAQ	ALT	Fri, Jun 11, 2010	468.00	474.03	465.00	468.00
687	NASDAQ	ALT	Thu, Jun 10, 2010	480.00	483.00	468.00	474.00
686	NASDAQ	ALT	Wed, Jun 9, 2010	501.00	504.00	456.30	471.00
685	NASDAQ	ALT	Tue, Jun 8, 2010	474.00	495.00	444.00	465.00
684	NASDAQ	ALT	Mon, Jun 7, 2010	504.00	516.00	474.00	480.00
683	NASDAQ	ALT	Fri, Jun 4, 2010	429.00	522.00	429.00	488.97
682	NASDAQ	ALT	Thu, Jun 3, 2010	438.00	438.00	423.00	438.00
681	NASDAQ	ALT	Wed, Jun 2, 2010	434.97	441.00	423.00	435.00
680	NASDAQ	ALT	Tue, Jun 1, 2010	444.00	457.80	408.00	432.00
679	NASDAQ	ALT	Fri, May 28, 2010	435.03	456.00	435.00	447.00
678	NASDAQ	ALT	Thu, May 27, 2010	444.00	459.00	435.00	450.00
677	NASDAQ	ALT	Wed, May 26, 2010	438.00	459.00	435.00	450.00
676	NASDAQ	ALT	Tue, May 25, 2010	420.00	450.00	420.00	444.00
675	NASDAQ	ALT	Mon, May 24, 2010	447.00	465.00	435.00	453.00
674	NASDAQ	ALT	Fri, May 21, 2010	423.00	453.00	411.00	426.00
673	NASDAQ	ALT	Thu, May 20, 2010	423.00	447.00	414.00	438.00
672	NASDAQ	ALT	Wed, May 19, 2010	429.00	450.00	423.00	441.00
671	NASDAQ	ALT	Tue, May 18, 2010	435.00	459.00	432.00	444.00
670	NASDAQ	ALT	Mon, May 17, 2010	408.00	447.00	399.00	432.00
669	NASDAQ	ALT	Fri, May 14, 2010	408.00	426.00	408.00	408.00
668	NASDAQ	ALT	Thu, May 13, 2010	426.00	429.00	408.00	411.00
667	NASDAQ	ALT	Wed, May 12, 2010	408.00	438.00	408.00	420.00
666	NASDAQ	ALT	Tue, May 11, 2010	411.00	420.00	408.00	411.00
665	NASDAQ	ALT	Mon, May 10, 2010	450.00	450.00	405.00	405.00
664	NASDAQ	ALT	Fri, May 7, 2010	417.00	417.00	396.00	402.00
663	NASDAQ	ALT	Thu, May 6, 2010	420.00	429.00	375.00	414.00
662	NASDAQ	ALT	Wed, May 5, 2010	417.00	459.00	387.00	414.00
661	NASDAQ	ALT	Tue, May 4, 2010	435.00	456.00	435.00	446.49
660	NASDAQ	ALT	Mon, May 3, 2010	438.00	444.00	426.00	435.00
659	NASDAQ	ALT	Fri, Apr 30, 2010	438.00	449.28	426.00	426.00
658	NASDAQ	ALT	Thu, Apr 29, 2010	459.00	462.00	426.03	432.00
657	NASDAQ	ALT	Wed, Apr 28, 2010	450.00	465.00	447.00	462.00
656	NASDAQ	ALT	Tue, Apr 27, 2010	456.00	468.00	453.00	456.00
655	NASDAQ	ALT	Mon, Apr 26, 2010	462.00	471.00	453.00	462.00
654	NASDAQ	ALT	Fri, Apr 23, 2010	468.00	474.00	459.00	465.00
653	NASDAQ	ALT	Thu, Apr 22, 2010	453.00	474.00	450.00	462.00
652	NASDAQ	ALT	Wed, Apr 21, 2010	480.00	480.00	450.00	453.00
651	NASDAQ	ALT	Tue, Apr 20, 2010	459.00	474.00	459.00	474.00
650	NASDAQ	ALT	Mon, Apr 19, 2010	465.00	477.00	450.00	453.00
649	NASDAQ	ALT	Fri, Apr 16, 2010	486.00	504.00	453.00	465.00
648	NASDAQ	ALT	Thu, Apr 15, 2010	486.00	510.00	468.00	477.00
647	NASDAQ	ALT	Wed, Apr 14, 2010	498.00	507.00	483.00	492.00
646	NASDAQ	ALT	Tue, Apr 13, 2010	504.00	504.00	486.00	498.00
645	NASDAQ	ALT	Mon, Apr 12, 2010	483.00	525.00	477.03	495.00
644	NASDAQ	ALT	Fri, Apr 9, 2010	492.00	492.00	468.00	480.00
643	NASDAQ	ALT	Thu, Apr 8, 2010	513.00	513.00	465.00	491.70
642	NASDAQ	ALT	Wed, Apr 7, 2010	516.00	525.00	504.00	516.00
641	NASDAQ	ALT	Tue, Apr 6, 2010	510.00	540.00	492.00	516.00
640	NASDAQ	ALT	Mon, Apr 5, 2010	435.00	522.00	435.00	506.97
639	NASDAQ	ALT	Thu, Apr 1, 2010	438.00	438.00	423.00	432.00
638	NASDAQ	ALT	Wed, Mar 31, 2010	423.00	438.00	423.00	435.00
637	NASDAQ	ALT	Tue, Mar 30, 2010	435.00	441.00	420.00	423.00
636	NASDAQ	ALT	Mon, Mar 29, 2010	447.00	452.70	432.00	432.00
635	NASDAQ	ALT	Fri, Mar 26, 2010	453.00	464.97	429.00	438.00
634	NASDAQ	ALT	Thu, Mar 25, 2010	486.00	488.70	446.70	453.00
633	NASDAQ	ALT	Wed, Mar 24, 2010	501.00	519.00	462.00	486.00
632	NASDAQ	ALT	Tue, Mar 23, 2010	480.00	504.00	468.03	492.00
631	NASDAQ	ALT	Mon, Mar 22, 2010	465.00	519.00	450.00	480.00
630	NASDAQ	ALT	Fri, Mar 19, 2010	522.00	522.48	504.00	513.00
629	NASDAQ	ALT	Thu, Mar 18, 2010	522.00	531.00	513.00	519.00
628	NASDAQ	ALT	Wed, Mar 17, 2010	516.00	531.00	504.00	516.00
627	NASDAQ	ALT	Tue, Mar 16, 2010	534.00	534.00	498.00	510.00
626	NASDAQ	ALT	Mon, Mar 15, 2010	537.00	542.97	519.00	519.00
625	NASDAQ	ALT	Fri, Mar 12, 2010	540.00	543.00	525.00	531.00
624	NASDAQ	ALT	Thu, Mar 11, 2010	543.00	543.00	525.00	528.00
623	NASDAQ	ALT	Wed, Mar 10, 2010	546.00	546.00	534.00	534.00
622	NASDAQ	ALT	Tue, Mar 9, 2010	546.00	546.00	530.97	537.00
621	NASDAQ	ALT	Mon, Mar 8, 2010	558.00	558.00	525.00	537.00
620	NASDAQ	ALT	Fri, Mar 5, 2010	555.00	588.00	531.00	540.00
619	NASDAQ	ALT	Thu, Mar 4, 2010	540.00	552.00	537.00	552.00
618	NASDAQ	ALT	Wed, Mar 3, 2010	564.00	564.00	534.00	549.00
617	NASDAQ	ALT	Tue, Mar 2, 2010	534.00	612.00	522.00	555.00
616	NASDAQ	ALT	Mon, Mar 1, 2010	561.00	561.00	525.00	534.00
615	NASDAQ	ALT	Fri, Feb 26, 2010	546.00	570.00	543.00	549.00
614	NASDAQ	ALT	Thu, Feb 25, 2010	594.00	594.00	525.00	546.00
613	NASDAQ	ALT	Wed, Feb 24, 2010	630.00	630.00	585.00	591.00
612	NASDAQ	ALT	Tue, Feb 23, 2010	735.00	762.00	603.00	639.00
611	NASDAQ	ALT	Mon, Feb 22, 2010	600.00	627.00	525.00	573.00
610	NASDAQ	ALT	Fri, Feb 19, 2010	588.00	597.00	570.00	591.00
609	NASDAQ	ALT	Thu, Feb 18, 2010	588.00	603.00	576.00	594.00
608	NASDAQ	ALT	Wed, Feb 17, 2010	570.00	615.00	555.00	600.00
607	NASDAQ	ALT	Tue, Feb 16, 2010	540.00	585.00	528.51	582.00
606	NASDAQ	ALT	Fri, Feb 12, 2010	522.00	540.00	510.00	540.00
605	NASDAQ	ALT	Thu, Feb 11, 2010	519.00	534.00	504.00	531.00
604	NASDAQ	ALT	Wed, Feb 10, 2010	540.03	543.00	498.00	519.00
603	NASDAQ	ALT	Tue, Feb 9, 2010	528.00	557.97	525.00	552.00
602	NASDAQ	ALT	Mon, Feb 8, 2010	522.00	543.00	495.00	528.03
601	NASDAQ	ALT	Fri, Feb 5, 2010	522.03	536.97	501.00	522.00
600	NASDAQ	ALT	Thu, Feb 4, 2010	540.00	543.00	513.00	528.00
599	NASDAQ	ALT	Wed, Feb 3, 2010	555.00	564.00	510.00	555.00
598	NASDAQ	ALT	Tue, Feb 2, 2010	585.00	615.00	555.00	573.00
597	NASDAQ	ALT	Mon, Feb 1, 2010	594.00	630.00	570.00	597.00
596	NASDAQ	ALT	Fri, Jan 29, 2010	603.00	615.00	570.00	597.00
595	NASDAQ	ALT	Thu, Jan 28, 2010	630.00	630.00	543.00	603.00
594	NASDAQ	ALT	Wed, Jan 27, 2010	558.00	654.00	552.00	642.00
593	NASDAQ	ALT	Tue, Jan 26, 2010	540.00	552.00	528.00	543.00
592	NASDAQ	ALT	Mon, Jan 25, 2010	597.00	597.00	525.00	528.00
591	NASDAQ	ALT	Fri, Jan 22, 2010	540.00	630.00	519.00	528.00
590	NASDAQ	ALT	Thu, Jan 21, 2010	531.00	549.00	510.00	519.00
589	NASDAQ	ALT	Wed, Jan 20, 2010	525.00	552.00	519.00	530.43
588	NASDAQ	ALT	Tue, Jan 19, 2010	522.00	552.00	506.97	525.00
587	NASDAQ	ALT	Fri, Jan 15, 2010	540.00	540.00	504.00	507.00
586	NASDAQ	ALT	Thu, Jan 14, 2010	555.00	558.00	510.00	528.03
585	NASDAQ	ALT	Wed, Jan 13, 2010	585.00	588.00	549.00	555.00
584	NASDAQ	ALT	Tue, Jan 12, 2010	603.00	603.00	561.00	567.00
583	NASDAQ	ALT	Mon, Jan 11, 2010	576.00	594.00	552.00	582.24
582	NASDAQ	ALT	Fri, Jan 8, 2010	594.00	606.00	567.00	579.00
581	NASDAQ	ALT	Thu, Jan 7, 2010	615.00	615.00	573.00	609.00
580	NASDAQ	ALT	Wed, Jan 6, 2010	621.00	627.00	573.00	594.00
579	NASDAQ	ALT	Tue, Jan 5, 2010	540.00	702.00	513.00	609.00
578	NASDAQ	ALT	Mon, Jan 4, 2010	648.00	648.00	528.00	546.00
577	NASDAQ	ALT	Thu, Dec 31, 2009	699.00	717.00	579.03	587.97
576	NASDAQ	ALT	Wed, Dec 30, 2009	432.00	1035.00	432.00	720.00
575	NASDAQ	ALT	Tue, Dec 29, 2009	414.00	423.00	411.00	423.00
574	NASDAQ	ALT	Mon, Dec 28, 2009	417.00	417.00	399.00	402.00
573	NASDAQ	ALT	Thu, Dec 24, 2009	399.00	444.00	399.00	417.00
572	NASDAQ	ALT	Wed, Dec 23, 2009	408.00	417.00	396.00	417.00
571	NASDAQ	ALT	Tue, Dec 22, 2009	402.18	408.00	387.00	405.00
570	NASDAQ	ALT	Mon, Dec 21, 2009	426.00	426.00	399.00	408.00
569	NASDAQ	ALT	Fri, Dec 18, 2009	402.00	408.00	390.00	408.00
568	NASDAQ	ALT	Thu, Dec 17, 2009	405.00	420.00	393.00	405.00
567	NASDAQ	ALT	Wed, Dec 16, 2009	432.00	432.00	399.00	423.00
566	NASDAQ	ALT	Tue, Dec 15, 2009	390.00	420.00	390.00	420.00
565	NASDAQ	ALT	Mon, Dec 14, 2009	375.00	402.00	360.00	390.00
564	NASDAQ	ALT	Fri, Dec 11, 2009	375.00	384.00	339.00	363.00
563	NASDAQ	ALT	Thu, Dec 10, 2009	423.00	435.00	381.00	381.00
562	NASDAQ	ALT	Wed, Dec 9, 2009	468.00	486.00	413.97	423.00
561	NASDAQ	ALT	Tue, Dec 8, 2009	441.00	522.00	435.00	465.00
560	NASDAQ	ALT	Mon, Dec 7, 2009	1050.00	1050.00	975.00	978.00
559	NASDAQ	ALT	Fri, Dec 4, 2009	1050.00	1050.00	993.00	1044.00
558	NASDAQ	ALT	Thu, Dec 3, 2009	1014.00	1035.00	1014.00	1032.00
557	NASDAQ	ALT	Wed, Dec 2, 2009	1056.00	1080.00	982.80	1014.00
556	NASDAQ	ALT	Tue, Dec 1, 2009	981.00	1080.00	960.00	1080.00
555	NASDAQ	ALT	Mon, Nov 30, 2009	1053.00	1053.00	900.00	981.00
554	NASDAQ	ALT	Fri, Nov 27, 2009	1032.00	1098.00	1032.00	1098.00
553	NASDAQ	ALT	Wed, Nov 25, 2009	1044.00	1056.00	1038.00	1047.00
552	NASDAQ	ALT	Tue, Nov 24, 2009	1047.00	1050.00	1038.00	1047.00
551	NASDAQ	ALT	Mon, Nov 23, 2009	1050.00	1065.57	1008.03	1047.00
550	NASDAQ	ALT	Fri, Nov 20, 2009	1035.00	1050.00	1011.00	1043.91
549	NASDAQ	ALT	Thu, Nov 19, 2009	1059.00	1062.00	1050.00	1050.00
548	NASDAQ	ALT	Wed, Nov 18, 2009	1038.00	1071.00	1038.00	1062.00
547	NASDAQ	ALT	Tue, Nov 17, 2009	1050.00	1050.00	1038.00	1050.00
546	NASDAQ	ALT	Mon, Nov 16, 2009	1059.00	1062.00	1032.00	1053.00
545	NASDAQ	ALT	Fri, Nov 13, 2009	1080.00	1080.00	1050.03	1065.00
544	NASDAQ	ALT	Thu, Nov 12, 2009	1086.00	1125.00	1008.00	1080.00
543	NASDAQ	ALT	Wed, Nov 11, 2009	1197.00	1197.00	1083.00	1113.00
542	NASDAQ	ALT	Tue, Nov 10, 2009	1171.47	1171.47	1059.00	1095.00
541	NASDAQ	ALT	Mon, Nov 9, 2009	1146.00	1200.00	1146.00	1169.97
540	NASDAQ	ALT	Fri, Nov 6, 2009	1161.00	1209.00	1161.00	1191.00
539	NASDAQ	ALT	Thu, Nov 5, 2009	1053.00	1182.00	1053.00	1179.00
538	NASDAQ	ALT	Wed, Nov 4, 2009	1095.00	1095.00	1053.00	1056.00
537	NASDAQ	ALT	Tue, Nov 3, 2009	1077.00	1104.00	1077.00	1083.00
536	NASDAQ	ALT	Mon, Nov 2, 2009	1104.00	1104.03	1023.00	1080.00
535	NASDAQ	ALT	Fri, Oct 30, 2009	1140.00	1142.97	1098.00	1110.00
534	NASDAQ	ALT	Thu, Oct 29, 2009	1095.00	1185.00	1035.00	1140.00
533	NASDAQ	ALT	Wed, Oct 28, 2009	1161.00	1161.00	1050.00	1080.00
532	NASDAQ	ALT	Tue, Oct 27, 2009	1194.00	1197.00	1155.00	1164.00
531	NASDAQ	ALT	Mon, Oct 26, 2009	1215.00	1235.97	1191.00	1191.00
530	NASDAQ	ALT	Fri, Oct 23, 2009	1227.00	1254.00	1203.00	1212.00
529	NASDAQ	ALT	Thu, Oct 22, 2009	1236.00	1254.00	1200.00	1221.00
528	NASDAQ	ALT	Wed, Oct 21, 2009	1197.00	1262.73	1194.00	1233.00
527	NASDAQ	ALT	Tue, Oct 20, 2009	1197.00	1215.00	1176.00	1206.00
526	NASDAQ	ALT	Mon, Oct 19, 2009	1215.00	1218.00	1191.00	1212.00
525	NASDAQ	ALT	Fri, Oct 16, 2009	1269.00	1269.00	1200.00	1215.00
524	NASDAQ	ALT	Thu, Oct 15, 2009	1221.00	1272.00	1200.00	1272.00
523	NASDAQ	ALT	Wed, Oct 14, 2009	1230.00	1239.00	1217.40	1236.00
522	NASDAQ	ALT	Tue, Oct 13, 2009	1200.00	1241.97	1200.00	1227.00
521	NASDAQ	ALT	Mon, Oct 12, 2009	1188.00	1227.00	1188.00	1212.00
520	NASDAQ	ALT	Fri, Oct 9, 2009	1203.00	1212.00	1170.00	1191.00
519	NASDAQ	ALT	Thu, Oct 8, 2009	1224.00	1230.00	1200.00	1203.00
518	NASDAQ	ALT	Wed, Oct 7, 2009	1239.00	1245.00	1215.00	1221.00
517	NASDAQ	ALT	Tue, Oct 6, 2009	1230.00	1242.00	1206.00	1236.00
516	NASDAQ	ALT	Mon, Oct 5, 2009	1245.00	1245.00	1200.00	1218.00
515	NASDAQ	ALT	Fri, Oct 2, 2009	1188.00	1245.00	1163.07	1230.00
514	NASDAQ	ALT	Thu, Oct 1, 2009	1224.00	1224.00	1179.00	1188.00
513	NASDAQ	ALT	Wed, Sep 30, 2009	1188.00	1239.00	1173.00	1221.00
512	NASDAQ	ALT	Tue, Sep 29, 2009	1155.00	1242.00	1155.00	1176.00
511	NASDAQ	ALT	Mon, Sep 28, 2009	1248.00	1260.00	1155.00	1155.30
510	NASDAQ	ALT	Fri, Sep 25, 2009	1180.47	1248.00	1180.47	1238.43
509	NASDAQ	ALT	Thu, Sep 24, 2009	1155.00	1194.00	1110.00	1184.82
508	NASDAQ	ALT	Wed, Sep 23, 2009	1074.00	1210.65	1074.00	1158.00
507	NASDAQ	ALT	Tue, Sep 22, 2009	1152.00	1152.00	1077.00	1080.00
506	NASDAQ	ALT	Mon, Sep 21, 2009	1128.00	1170.00	1125.00	1146.00
505	NASDAQ	ALT	Fri, Sep 18, 2009	1125.00	1164.00	1053.00	1164.00
504	NASDAQ	ALT	Thu, Sep 17, 2009	1146.00	1180.65	1128.00	1134.00
503	NASDAQ	ALT	Wed, Sep 16, 2009	1173.00	1182.00	1143.00	1155.00
502	NASDAQ	ALT	Tue, Sep 15, 2009	1155.00	1259.85	1140.00	1161.00
501	NASDAQ	ALT	Mon, Sep 14, 2009	1140.00	1188.00	1125.00	1146.00
500	NASDAQ	ALT	Fri, Sep 11, 2009	1194.00	1199.97	1140.00	1164.00
499	NASDAQ	ALT	Thu, Sep 10, 2009	1230.00	1293.00	1149.00	1175.97
498	NASDAQ	ALT	Wed, Sep 9, 2009	1200.00	1281.00	1185.00	1242.03
497	NASDAQ	ALT	Tue, Sep 8, 2009	1233.00	1287.00	1137.00	1200.00
496	NASDAQ	ALT	Fri, Sep 4, 2009	1134.00	1182.00	1080.00	1161.00
495	NASDAQ	ALT	Thu, Sep 3, 2009	1080.00	1161.00	1041.00	1050.00
494	NASDAQ	ALT	Wed, Sep 2, 2009	1005.00	1047.00	969.00	1023.00
493	NASDAQ	ALT	Tue, Sep 1, 2009	1101.00	1134.00	993.00	993.00
492	NASDAQ	ALT	Mon, Aug 31, 2009	1125.00	1152.00	1077.00	1116.00
491	NASDAQ	ALT	Fri, Aug 28, 2009	1107.00	1140.00	1065.00	1134.00
490	NASDAQ	ALT	Thu, Aug 27, 2009	963.00	1098.00	963.00	1038.00
489	NASDAQ	ALT	Wed, Aug 26, 2009	915.00	953.97	915.00	948.00
488	NASDAQ	ALT	Tue, Aug 25, 2009	882.00	918.00	882.00	918.00
487	NASDAQ	ALT	Mon, Aug 24, 2009	840.00	885.00	840.00	885.00
486	NASDAQ	ALT	Fri, Aug 21, 2009	870.00	870.00	852.00	864.00
485	NASDAQ	ALT	Thu, Aug 20, 2009	849.00	855.00	837.00	855.00
484	NASDAQ	ALT	Wed, Aug 19, 2009	851.88	852.00	837.00	846.00
483	NASDAQ	ALT	Tue, Aug 18, 2009	822.03	849.00	810.00	843.00
482	NASDAQ	ALT	Mon, Aug 17, 2009	882.00	882.00	819.00	837.00
481	NASDAQ	ALT	Fri, Aug 14, 2009	879.00	885.00	807.00	876.03
480	NASDAQ	ALT	Thu, Aug 13, 2009	948.00	960.00	765.00	876.00
479	NASDAQ	ALT	Wed, Aug 12, 2009	990.00	1065.00	888.00	945.00
478	NASDAQ	ALT	Tue, Aug 11, 2009	843.00	981.00	843.00	933.00
477	NASDAQ	ALT	Mon, Aug 10, 2009	801.00	840.30	792.00	834.00
476	NASDAQ	ALT	Fri, Aug 7, 2009	750.00	822.00	741.00	792.00
475	NASDAQ	ALT	Thu, Aug 6, 2009	741.00	759.00	729.78	750.00
474	NASDAQ	ALT	Wed, Aug 5, 2009	735.00	743.97	684.00	741.00
473	NASDAQ	ALT	Tue, Aug 4, 2009	735.00	756.00	728.70	744.00
472	NASDAQ	ALT	Mon, Aug 3, 2009	747.00	786.00	726.00	735.03
471	NASDAQ	ALT	Fri, Jul 31, 2009	750.00	753.00	705.00	753.00
470	NASDAQ	ALT	Thu, Jul 30, 2009	792.00	792.00	726.00	750.00
469	NASDAQ	ALT	Wed, Jul 29, 2009	768.00	768.00	726.00	726.00
468	NASDAQ	ALT	Tue, Jul 28, 2009	720.00	801.00	648.00	780.00
467	NASDAQ	ALT	Mon, Jul 27, 2009	744.00	759.00	684.00	719.97
466	NASDAQ	ALT	Fri, Jul 24, 2009	669.00	777.00	648.00	750.00
465	NASDAQ	ALT	Thu, Jul 23, 2009	651.00	678.00	646.35	654.00
464	NASDAQ	ALT	Wed, Jul 22, 2009	750.00	750.00	642.00	654.00
463	NASDAQ	ALT	Tue, Jul 21, 2009	669.00	705.00	660.00	669.00
462	NASDAQ	ALT	Mon, Jul 20, 2009	648.00	672.00	648.00	672.00
461	NASDAQ	ALT	Fri, Jul 17, 2009	672.78	672.78	636.00	660.00
460	NASDAQ	ALT	Thu, Jul 16, 2009	672.00	684.00	666.00	675.00
459	NASDAQ	ALT	Wed, Jul 15, 2009	666.00	681.03	666.00	681.00
458	NASDAQ	ALT	Tue, Jul 14, 2009	657.00	660.03	657.00	657.00
457	NASDAQ	ALT	Mon, Jul 13, 2009	660.00	666.00	648.00	654.00
456	NASDAQ	ALT	Fri, Jul 10, 2009	684.00	690.00	654.00	663.00
455	NASDAQ	ALT	Thu, Jul 9, 2009	669.00	687.00	648.00	672.00
454	NASDAQ	ALT	Wed, Jul 8, 2009	663.00	669.00	651.00	663.00
453	NASDAQ	ALT	Tue, Jul 7, 2009	651.00	678.00	651.00	663.00
452	NASDAQ	ALT	Mon, Jul 6, 2009	666.00	690.00	656.70	671.91
451	NASDAQ	ALT	Thu, Jul 2, 2009	651.00	651.06	639.00	645.00
450	NASDAQ	ALT	Wed, Jul 1, 2009	630.00	660.00	630.00	651.00
449	NASDAQ	ALT	Tue, Jun 30, 2009	660.00	684.00	624.00	660.00
448	NASDAQ	ALT	Mon, Jun 29, 2009	738.00	738.00	654.00	660.00
447	NASDAQ	ALT	Fri, Jun 26, 2009	657.00	750.00	648.00	750.00
446	NASDAQ	ALT	Thu, Jun 25, 2009	660.00	660.00	645.00	651.00
445	NASDAQ	ALT	Wed, Jun 24, 2009	645.00	660.00	621.00	636.00
444	NASDAQ	ALT	Tue, Jun 23, 2009	645.00	660.00	615.00	645.00
443	NASDAQ	ALT	Mon, Jun 22, 2009	630.00	642.00	621.00	636.00
442	NASDAQ	ALT	Fri, Jun 19, 2009	645.00	645.00	624.00	630.00
441	NASDAQ	ALT	Thu, Jun 18, 2009	630.00	646.50	621.00	627.00
440	NASDAQ	ALT	Wed, Jun 17, 2009	627.00	651.00	621.00	630.00
439	NASDAQ	ALT	Tue, Jun 16, 2009	630.00	648.00	615.00	645.00
438	NASDAQ	ALT	Mon, Jun 15, 2009	648.00	651.00	615.00	642.00
437	NASDAQ	ALT	Fri, Jun 12, 2009	657.00	657.00	606.00	645.00
436	NASDAQ	ALT	Thu, Jun 11, 2009	633.00	660.00	615.00	633.00
435	NASDAQ	ALT	Wed, Jun 10, 2009	630.00	662.97	615.00	633.00
434	NASDAQ	ALT	Tue, Jun 9, 2009	639.00	663.00	639.00	651.00
433	NASDAQ	ALT	Mon, Jun 8, 2009	660.00	660.00	633.00	657.00
432	NASDAQ	ALT	Fri, Jun 5, 2009	672.00	681.00	660.00	660.00
431	NASDAQ	ALT	Thu, Jun 4, 2009	678.00	684.00	642.00	669.00
430	NASDAQ	ALT	Wed, Jun 3, 2009	639.00	681.00	639.00	663.00
429	NASDAQ	ALT	Tue, Jun 2, 2009	606.00	642.00	606.00	630.00
428	NASDAQ	ALT	Mon, Jun 1, 2009	603.00	645.00	603.00	609.00
427	NASDAQ	ALT	Fri, May 29, 2009	627.00	650.91	603.00	627.00
426	NASDAQ	ALT	Thu, May 28, 2009	615.00	627.00	594.00	621.00
425	NASDAQ	ALT	Wed, May 27, 2009	613.80	642.00	591.00	600.00
424	NASDAQ	ALT	Tue, May 26, 2009	636.00	645.00	591.00	615.00
423	NASDAQ	ALT	Fri, May 22, 2009	603.00	693.00	603.00	627.00
422	NASDAQ	ALT	Thu, May 21, 2009	645.00	660.00	618.00	630.00
421	NASDAQ	ALT	Wed, May 20, 2009	660.00	684.00	645.00	672.00
420	NASDAQ	ALT	Tue, May 19, 2009	705.00	723.00	633.00	681.00
419	NASDAQ	ALT	Mon, May 18, 2009	720.00	771.00	702.00	765.00
418	NASDAQ	ALT	Fri, May 15, 2009	750.00	750.00	723.00	732.00
417	NASDAQ	ALT	Thu, May 14, 2009	669.00	738.00	669.00	732.00
416	NASDAQ	ALT	Wed, May 13, 2009	675.00	681.00	645.00	681.00
415	NASDAQ	ALT	Tue, May 12, 2009	690.00	708.00	678.00	681.00
414	NASDAQ	ALT	Mon, May 11, 2009	750.00	750.00	687.60	717.00
413	NASDAQ	ALT	Fri, May 8, 2009	723.00	786.00	699.03	753.00
412	NASDAQ	ALT	Thu, May 7, 2009	759.00	765.39	660.00	729.00
411	NASDAQ	ALT	Wed, May 6, 2009	774.00	783.00	771.00	783.00
410	NASDAQ	ALT	Tue, May 5, 2009	777.00	804.00	768.00	783.03
409	NASDAQ	ALT	Mon, May 4, 2009	774.00	774.00	750.00	774.00
408	NASDAQ	ALT	Fri, May 1, 2009	762.00	768.00	750.00	753.00
407	NASDAQ	ALT	Thu, Apr 30, 2009	759.00	759.00	732.00	750.00
406	NASDAQ	ALT	Wed, Apr 29, 2009	726.00	759.00	686.97	759.00
405	NASDAQ	ALT	Tue, Apr 28, 2009	732.00	732.00	657.00	705.00
404	NASDAQ	ALT	Mon, Apr 27, 2009	699.00	699.00	654.00	657.00
403	NASDAQ	ALT	Fri, Apr 24, 2009	741.00	741.00	690.00	690.00
402	NASDAQ	ALT	Thu, Apr 23, 2009	741.00	741.00	702.00	735.00
401	NASDAQ	ALT	Wed, Apr 22, 2009	732.00	732.00	696.00	720.00
400	NASDAQ	ALT	Tue, Apr 21, 2009	678.00	735.00	618.00	699.00
399	NASDAQ	ALT	Mon, Apr 20, 2009	681.03	681.03	600.00	606.03
398	NASDAQ	ALT	Fri, Apr 17, 2009	750.00	750.00	678.00	705.00
397	NASDAQ	ALT	Thu, Apr 16, 2009	771.00	771.00	603.00	750.00
396	NASDAQ	ALT	Wed, Apr 15, 2009	798.00	825.00	750.00	813.00
395	NASDAQ	ALT	Tue, Apr 14, 2009	869.94	870.00	750.00	786.00
394	NASDAQ	ALT	Mon, Apr 13, 2009	831.00	870.00	750.00	870.00
393	NASDAQ	ALT	Thu, Apr 9, 2009	927.00	966.00	837.00	864.00
392	NASDAQ	ALT	Wed, Apr 8, 2009	828.00	921.00	819.00	900.00
391	NASDAQ	ALT	Tue, Apr 7, 2009	813.00	825.00	795.00	825.00
390	NASDAQ	ALT	Mon, Apr 6, 2009	753.00	846.00	753.00	825.00
389	NASDAQ	ALT	Fri, Apr 3, 2009	720.00	750.00	714.00	741.00
388	NASDAQ	ALT	Thu, Apr 2, 2009	708.00	726.00	708.00	720.00
387	NASDAQ	ALT	Wed, Apr 1, 2009	723.00	780.03	711.03	720.00
386	NASDAQ	ALT	Tue, Mar 31, 2009	777.00	777.00	705.00	738.00
385	NASDAQ	ALT	Mon, Mar 30, 2009	765.00	774.00	741.00	768.00
384	NASDAQ	ALT	Fri, Mar 27, 2009	750.00	795.00	735.00	777.00
383	NASDAQ	ALT	Thu, Mar 26, 2009	810.00	810.00	750.00	753.00
382	NASDAQ	ALT	Wed, Mar 25, 2009	789.00	818.97	789.00	810.00
381	NASDAQ	ALT	Tue, Mar 24, 2009	870.00	888.00	792.00	816.00
380	NASDAQ	ALT	Mon, Mar 23, 2009	945.00	960.00	864.03	900.00
379	NASDAQ	ALT	Fri, Mar 20, 2009	981.00	990.00	900.00	975.00
378	NASDAQ	ALT	Thu, Mar 19, 2009	933.00	987.00	927.00	975.00
377	NASDAQ	ALT	Wed, Mar 18, 2009	909.00	948.00	819.00	927.00
376	NASDAQ	ALT	Tue, Mar 17, 2009	906.00	945.00	843.00	903.00
375	NASDAQ	ALT	Mon, Mar 16, 2009	825.00	975.00	810.00	912.00
374	NASDAQ	ALT	Fri, Mar 13, 2009	825.00	825.00	795.00	801.00
373	NASDAQ	ALT	Thu, Mar 12, 2009	777.00	786.00	771.00	786.00
372	NASDAQ	ALT	Wed, Mar 11, 2009	795.00	795.00	750.00	783.00
371	NASDAQ	ALT	Tue, Mar 10, 2009	765.00	822.00	765.00	779.88
370	NASDAQ	ALT	Mon, Mar 9, 2009	717.00	858.00	663.00	759.00
369	NASDAQ	ALT	Fri, Mar 6, 2009	585.00	678.00	585.00	663.00
368	NASDAQ	ALT	Thu, Mar 5, 2009	576.00	582.00	555.00	582.00
367	NASDAQ	ALT	Wed, Mar 4, 2009	570.00	615.00	570.00	582.00
366	NASDAQ	ALT	Tue, Mar 3, 2009	471.00	570.00	468.00	555.00
365	NASDAQ	ALT	Mon, Mar 2, 2009	525.00	525.00	426.00	444.00
364	NASDAQ	ALT	Fri, Feb 27, 2009	495.00	555.00	495.00	540.00
363	NASDAQ	ALT	Thu, Feb 26, 2009	561.00	573.00	560.97	561.00
362	NASDAQ	ALT	Wed, Feb 25, 2009	555.00	570.27	555.00	570.00
361	NASDAQ	ALT	Tue, Feb 24, 2009	558.00	585.00	555.00	585.00
360	NASDAQ	ALT	Mon, Feb 23, 2009	618.00	654.00	555.00	563.97
359	NASDAQ	ALT	Fri, Feb 20, 2009	651.00	660.00	609.00	615.03
358	NASDAQ	ALT	Thu, Feb 19, 2009	690.00	693.00	666.00	675.00
357	NASDAQ	ALT	Wed, Feb 18, 2009	684.00	696.00	675.00	684.00
356	NASDAQ	ALT	Tue, Feb 17, 2009	731.97	731.97	676.68	689.70
355	NASDAQ	ALT	Fri, Feb 13, 2009	705.00	735.00	690.00	720.00
354	NASDAQ	ALT	Thu, Feb 12, 2009	720.00	747.00	690.00	690.00
353	NASDAQ	ALT	Wed, Feb 11, 2009	690.00	723.00	690.00	723.00
352	NASDAQ	ALT	Tue, Feb 10, 2009	705.00	720.00	690.00	702.00
351	NASDAQ	ALT	Mon, Feb 9, 2009	675.00	720.00	675.00	705.00
350	NASDAQ	ALT	Fri, Feb 6, 2009	585.00	720.00	585.00	690.00
349	NASDAQ	ALT	Thu, Feb 5, 2009	630.00	660.00	591.00	660.00
348	NASDAQ	ALT	Wed, Feb 4, 2009	675.00	675.00	645.00	672.00
347	NASDAQ	ALT	Tue, Feb 3, 2009	675.00	683.94	675.00	675.00
346	NASDAQ	ALT	Mon, Feb 2, 2009	687.00	690.00	675.00	690.00
345	NASDAQ	ALT	Fri, Jan 30, 2009	675.00	714.03	675.00	704.97
344	NASDAQ	ALT	Thu, Jan 29, 2009	720.03	738.00	699.00	699.00
343	NASDAQ	ALT	Wed, Jan 28, 2009	759.00	759.00	711.00	750.00
342	NASDAQ	ALT	Tue, Jan 27, 2009	705.00	735.00	690.00	735.00
341	NASDAQ	ALT	Mon, Jan 26, 2009	696.00	720.00	696.00	711.00
340	NASDAQ	ALT	Fri, Jan 23, 2009	699.33	732.00	699.33	708.00
339	NASDAQ	ALT	Thu, Jan 22, 2009	765.00	765.00	708.00	714.00
338	NASDAQ	ALT	Wed, Jan 21, 2009	735.00	765.00	714.00	738.00
337	NASDAQ	ALT	Tue, Jan 20, 2009	705.00	720.00	690.00	717.00
336	NASDAQ	ALT	Fri, Jan 16, 2009	690.00	693.00	666.00	693.00
335	NASDAQ	ALT	Thu, Jan 15, 2009	629.40	675.00	621.00	669.60
334	NASDAQ	ALT	Wed, Jan 14, 2009	640.08	642.03	630.00	635.52
333	NASDAQ	ALT	Tue, Jan 13, 2009	615.00	669.00	615.00	666.00
332	NASDAQ	ALT	Mon, Jan 12, 2009	606.00	633.00	606.00	630.00
331	NASDAQ	ALT	Fri, Jan 9, 2009	645.00	675.00	618.00	666.00
330	NASDAQ	ALT	Thu, Jan 8, 2009	717.00	717.00	654.00	657.00
329	NASDAQ	ALT	Wed, Jan 7, 2009	720.00	720.00	640.44	705.00
328	NASDAQ	ALT	Tue, Jan 6, 2009	744.00	744.00	705.00	723.00
327	NASDAQ	ALT	Mon, Jan 5, 2009	735.00	750.00	720.00	720.03
326	NASDAQ	ALT	Fri, Jan 2, 2009	834.00	834.00	690.00	719.97
325	NASDAQ	ALT	Wed, Dec 31, 2008	708.00	708.00	678.00	690.00
324	NASDAQ	ALT	Tue, Dec 30, 2008	654.00	702.00	654.00	687.00
323	NASDAQ	ALT	Mon, Dec 29, 2008	648.00	675.00	633.00	675.00
322	NASDAQ	ALT	Fri, Dec 26, 2008	648.00	675.00	585.00	633.00
321	NASDAQ	ALT	Wed, Dec 24, 2008	534.00	600.00	525.00	585.00
320	NASDAQ	ALT	Tue, Dec 23, 2008	630.00	630.00	569.52	585.00
319	NASDAQ	ALT	Mon, Dec 22, 2008	699.00	699.00	603.00	615.00
318	NASDAQ	ALT	Fri, Dec 19, 2008	576.00	729.00	555.00	600.00
317	NASDAQ	ALT	Thu, Dec 18, 2008	435.00	525.00	435.00	525.00
316	NASDAQ	ALT	Wed, Dec 17, 2008	456.00	471.00	429.00	450.00
315	NASDAQ	ALT	Tue, Dec 16, 2008	450.00	450.00	435.00	447.00
314	NASDAQ	ALT	Mon, Dec 15, 2008	435.00	453.00	435.00	450.00
313	NASDAQ	ALT	Fri, Dec 12, 2008	432.00	462.00	429.00	429.00
312	NASDAQ	ALT	Thu, Dec 11, 2008	357.00	492.00	357.00	420.00
311	NASDAQ	ALT	Wed, Dec 10, 2008	360.00	363.00	339.00	345.00
310	NASDAQ	ALT	Tue, Dec 9, 2008	396.00	396.00	336.00	357.00
309	NASDAQ	ALT	Mon, Dec 8, 2008	405.00	405.00	390.00	399.00
308	NASDAQ	ALT	Fri, Dec 5, 2008	411.00	420.00	402.00	405.00
307	NASDAQ	ALT	Thu, Dec 4, 2008	489.00	489.00	420.00	420.00
306	NASDAQ	ALT	Wed, Dec 3, 2008	504.00	504.00	444.00	444.00
305	NASDAQ	ALT	Tue, Dec 2, 2008	378.00	456.00	336.00	456.00
304	NASDAQ	ALT	Mon, Dec 1, 2008	285.00	321.00	279.00	321.00
303	NASDAQ	ALT	Fri, Nov 28, 2008	285.00	294.00	285.00	294.00
302	NASDAQ	ALT	Wed, Nov 26, 2008	303.00	303.00	294.00	297.00
301	NASDAQ	ALT	Tue, Nov 25, 2008	273.00	315.00	273.00	303.00
300	NASDAQ	ALT	Mon, Nov 24, 2008	270.18	285.00	270.00	270.00
299	NASDAQ	ALT	Fri, Nov 21, 2008	279.00	285.00	255.00	276.00
298	NASDAQ	ALT	Thu, Nov 20, 2008	300.00	303.00	276.00	276.00
297	NASDAQ	ALT	Wed, Nov 19, 2008	372.00	372.00	270.00	285.00
296	NASDAQ	ALT	Tue, Nov 18, 2008	264.00	276.00	255.00	255.00
295	NASDAQ	ALT	Mon, Nov 17, 2008	285.00	288.00	258.00	263.25
294	NASDAQ	ALT	Fri, Nov 14, 2008	270.00	303.00	270.00	285.00
293	NASDAQ	ALT	Thu, Nov 13, 2008	330.00	330.00	255.00	255.00
292	NASDAQ	ALT	Wed, Nov 12, 2008	330.00	354.00	321.00	330.00
291	NASDAQ	ALT	Tue, Nov 11, 2008	318.00	327.00	315.00	318.00
290	NASDAQ	ALT	Mon, Nov 10, 2008	321.00	354.12	315.00	315.00
289	NASDAQ	ALT	Fri, Nov 7, 2008	366.00	366.00	351.00	359.94
288	NASDAQ	ALT	Thu, Nov 6, 2008	330.00	375.00	327.00	360.00
287	NASDAQ	ALT	Wed, Nov 5, 2008	414.00	414.00	315.00	315.00
286	NASDAQ	ALT	Tue, Nov 4, 2008	363.00	381.00	363.00	375.00
285	NASDAQ	ALT	Mon, Nov 3, 2008	360.00	384.00	354.00	354.00
284	NASDAQ	ALT	Fri, Oct 31, 2008	360.00	375.00	342.00	360.00
283	NASDAQ	ALT	Thu, Oct 30, 2008	375.00	375.00	371.40	375.00
282	NASDAQ	ALT	Wed, Oct 29, 2008	375.00	375.00	375.00	375.00
281	NASDAQ	ALT	Tue, Oct 28, 2008	371.97	402.00	345.00	375.00
280	NASDAQ	ALT	Mon, Oct 27, 2008	360.00	366.00	345.00	354.00
279	NASDAQ	ALT	Fri, Oct 24, 2008	315.00	390.00	309.00	351.00
278	NASDAQ	ALT	Thu, Oct 23, 2008	330.00	360.00	309.00	333.00
277	NASDAQ	ALT	Wed, Oct 22, 2008	426.00	426.00	336.00	342.00
276	NASDAQ	ALT	Tue, Oct 21, 2008	450.00	450.00	450.00	450.00
275	NASDAQ	ALT	Mon, Oct 20, 2008	420.00	435.00	405.00	426.00
274	NASDAQ	ALT	Fri, Oct 17, 2008	450.00	450.00	449.97	450.00
273	NASDAQ	ALT	Thu, Oct 16, 2008	450.00	450.00	426.00	450.00
272	NASDAQ	ALT	Wed, Oct 15, 2008	480.00	486.00	420.00	450.00
271	NASDAQ	ALT	Tue, Oct 14, 2008	528.00	540.00	450.00	450.00
270	NASDAQ	ALT	Mon, Oct 13, 2008	630.00	630.00	450.00	519.00
269	NASDAQ	ALT	Fri, Oct 10, 2008	543.00	543.30	15.00	533.40
268	NASDAQ	ALT	Thu, Oct 9, 2008	600.00	600.00	543.00	543.00
267	NASDAQ	ALT	Wed, Oct 8, 2008	570.00	621.30	570.00	611.97
266	NASDAQ	ALT	Tue, Oct 7, 2008	600.00	600.00	570.00	570.00
265	NASDAQ	ALT	Mon, Oct 6, 2008	654.00	657.00	585.00	630.00
264	NASDAQ	ALT	Fri, Oct 3, 2008	645.00	645.00	630.00	630.00
263	NASDAQ	ALT	Thu, Oct 2, 2008	738.00	738.00	600.00	624.00
262	NASDAQ	ALT	Wed, Oct 1, 2008	657.00	687.00	600.00	636.00
261	NASDAQ	ALT	Tue, Sep 30, 2008	552.00	555.00	531.00	534.00
260	NASDAQ	ALT	Mon, Sep 29, 2008	597.00	609.00	525.00	552.00
259	NASDAQ	ALT	Fri, Sep 26, 2008	555.00	780.00	528.00	558.00
258	NASDAQ	ALT	Thu, Sep 25, 2008	555.00	585.00	522.00	534.00
257	NASDAQ	ALT	Wed, Sep 24, 2008	591.00	609.00	531.00	531.00
256	NASDAQ	ALT	Tue, Sep 23, 2008	603.00	624.00	594.00	615.00
255	NASDAQ	ALT	Mon, Sep 22, 2008	615.00	636.00	588.00	612.00
254	NASDAQ	ALT	Fri, Sep 19, 2008	747.00	747.00	600.00	615.00
253	NASDAQ	ALT	Thu, Sep 18, 2008	639.00	639.00	588.00	606.00
252	NASDAQ	ALT	Wed, Sep 17, 2008	630.00	639.00	609.00	618.00
251	NASDAQ	ALT	Tue, Sep 16, 2008	660.00	660.00	621.00	642.00
250	NASDAQ	ALT	Mon, Sep 15, 2008	810.00	810.00	639.00	669.00
249	NASDAQ	ALT	Fri, Sep 12, 2008	669.00	669.00	669.00	669.00
248	NASDAQ	ALT	Thu, Sep 11, 2008	666.00	672.00	666.00	666.00
247	NASDAQ	ALT	Wed, Sep 10, 2008	686.97	687.00	645.00	645.00
246	NASDAQ	ALT	Tue, Sep 9, 2008	696.00	708.00	675.00	678.00
245	NASDAQ	ALT	Mon, Sep 8, 2008	675.00	734.97	663.00	714.00
244	NASDAQ	ALT	Fri, Sep 5, 2008	690.00	690.00	645.00	663.00
243	NASDAQ	ALT	Thu, Sep 4, 2008	714.00	717.00	690.00	717.00
242	NASDAQ	ALT	Wed, Sep 3, 2008	657.00	795.00	656.97	702.00
241	NASDAQ	ALT	Tue, Sep 2, 2008	654.00	660.00	621.00	627.00
240	NASDAQ	ALT	Fri, Aug 29, 2008	630.00	645.00	630.00	645.00
239	NASDAQ	ALT	Thu, Aug 28, 2008	630.00	630.00	630.00	630.00
238	NASDAQ	ALT	Mon, Aug 25, 2008	675.00	675.00	633.00	633.00
237	NASDAQ	ALT	Fri, Aug 22, 2008	666.00	672.00	666.00	672.00
236	NASDAQ	ALT	Thu, Aug 21, 2008	645.00	660.00	645.00	660.00
235	NASDAQ	ALT	Wed, Aug 20, 2008	645.00	645.00	630.00	630.00
234	NASDAQ	ALT	Tue, Aug 19, 2008	666.00	666.00	645.00	645.00
233	NASDAQ	ALT	Mon, Aug 18, 2008	645.00	666.00	645.00	645.00
232	NASDAQ	ALT	Fri, Aug 15, 2008	630.00	630.00	630.00	630.00
231	NASDAQ	ALT	Thu, Aug 14, 2008	675.00	675.00	609.00	629.97
230	NASDAQ	ALT	Wed, Aug 13, 2008	630.00	630.00	618.00	629.97
229	NASDAQ	ALT	Tue, Aug 12, 2008	630.00	651.00	630.00	630.00
228	NASDAQ	ALT	Mon, Aug 11, 2008	647.43	647.43	630.00	630.00
227	NASDAQ	ALT	Thu, Aug 7, 2008	654.42	654.42	654.42	654.42
226	NASDAQ	ALT	Wed, Aug 6, 2008	645.00	657.00	645.00	657.00
225	NASDAQ	ALT	Tue, Aug 5, 2008	618.00	639.00	618.00	639.00
224	NASDAQ	ALT	Mon, Aug 4, 2008	618.00	660.00	585.00	659.43
223	NASDAQ	ALT	Fri, Aug 1, 2008	660.00	660.00	660.00	660.00
222	NASDAQ	ALT	Thu, Jul 31, 2008	660.00	660.00	660.00	660.00
221	NASDAQ	ALT	Wed, Jul 30, 2008	660.00	660.00	606.00	651.33
220	NASDAQ	ALT	Tue, Jul 29, 2008	621.00	660.00	615.00	660.00
219	NASDAQ	ALT	Mon, Jul 28, 2008	582.00	600.00	582.00	600.00
218	NASDAQ	ALT	Fri, Jul 25, 2008	579.00	582.00	579.00	582.00
217	NASDAQ	ALT	Thu, Jul 24, 2008	603.00	603.00	576.00	599.97
216	NASDAQ	ALT	Wed, Jul 23, 2008	603.00	603.00	603.00	603.00
215	NASDAQ	ALT	Tue, Jul 22, 2008	663.00	663.00	600.00	615.00
214	NASDAQ	ALT	Mon, Jul 21, 2008	690.03	694.20	690.00	690.00
213	NASDAQ	ALT	Fri, Jul 18, 2008	714.00	717.00	687.00	705.00
212	NASDAQ	ALT	Thu, Jul 17, 2008	627.00	657.00	627.00	657.00
211	NASDAQ	ALT	Tue, Jul 15, 2008	663.00	663.00	627.00	627.00
210	NASDAQ	ALT	Fri, Jul 11, 2008	663.00	663.00	663.00	663.00
209	NASDAQ	ALT	Thu, Jul 10, 2008	696.00	726.00	660.00	719.97
208	NASDAQ	ALT	Wed, Jul 9, 2008	702.00	726.00	690.00	726.00
207	NASDAQ	ALT	Tue, Jul 8, 2008	702.00	702.00	702.00	702.00
206	NASDAQ	ALT	Thu, Jul 3, 2008	720.00	721.80	720.00	721.80
205	NASDAQ	ALT	Mon, Jun 30, 2008	711.00	711.00	711.00	711.00
204	NASDAQ	ALT	Thu, Jun 26, 2008	762.00	762.00	720.00	720.00
203	NASDAQ	ALT	Wed, Jun 25, 2008	717.00	741.00	717.00	735.00
202	NASDAQ	ALT	Tue, Jun 24, 2008	711.00	711.00	711.00	711.00
201	NASDAQ	ALT	Mon, Jun 23, 2008	840.00	840.00	681.00	745.80
200	NASDAQ	ALT	Thu, Jun 19, 2008	828.00	828.00	828.00	828.00
199	NASDAQ	ALT	Wed, Jun 18, 2008	825.00	837.00	792.00	837.00
198	NASDAQ	ALT	Tue, Jun 17, 2008	795.00	822.00	795.00	822.00
197	NASDAQ	ALT	Mon, Jun 16, 2008	774.00	774.00	774.00	774.00
196	NASDAQ	ALT	Fri, Jun 13, 2008	765.00	775.80	750.00	775.80
195	NASDAQ	ALT	Thu, Jun 12, 2008	828.00	840.00	786.00	834.00
194	NASDAQ	ALT	Wed, Jun 11, 2008	795.00	828.00	795.00	828.00
193	NASDAQ	ALT	Tue, Jun 10, 2008	795.00	834.00	750.00	819.00
192	NASDAQ	ALT	Mon, Jun 9, 2008	810.03	822.00	810.00	822.00
191	NASDAQ	ALT	Thu, Jun 5, 2008	786.00	786.00	786.00	786.00
190	NASDAQ	ALT	Tue, Jun 3, 2008	759.00	897.00	756.00	816.00
189	NASDAQ	ALT	Fri, May 30, 2008	840.00	870.00	780.00	780.00
188	NASDAQ	ALT	Thu, May 29, 2008	876.00	879.00	870.00	870.00
187	NASDAQ	ALT	Wed, May 28, 2008	780.00	894.00	780.00	855.00
186	NASDAQ	ALT	Tue, May 27, 2008	759.00	780.00	753.00	756.00
185	NASDAQ	ALT	Fri, May 23, 2008	765.00	780.00	759.00	780.00
184	NASDAQ	ALT	Mon, May 19, 2008	804.00	810.00	780.00	780.00
183	NASDAQ	ALT	Fri, May 16, 2008	855.00	855.00	825.00	825.00
182	NASDAQ	ALT	Thu, May 15, 2008	888.00	888.00	888.00	888.00
181	NASDAQ	ALT	Wed, May 14, 2008	840.03	840.03	840.03	840.03
180	NASDAQ	ALT	Tue, May 13, 2008	870.00	870.00	840.00	870.00
179	NASDAQ	ALT	Mon, May 12, 2008	882.00	900.00	882.00	894.00
178	NASDAQ	ALT	Fri, May 9, 2008	831.00	831.00	828.00	828.00
177	NASDAQ	ALT	Thu, May 8, 2008	885.00	885.00	855.00	855.00
176	NASDAQ	ALT	Wed, May 7, 2008	852.00	900.00	852.00	900.00
175	NASDAQ	ALT	Tue, May 6, 2008	894.00	894.00	879.00	879.00
174	NASDAQ	ALT	Mon, May 5, 2008	855.00	882.00	855.00	870.00
173	NASDAQ	ALT	Fri, May 2, 2008	855.00	870.00	855.00	855.00
172	NASDAQ	ALT	Thu, May 1, 2008	885.00	885.00	846.00	885.00
171	NASDAQ	ALT	Wed, Apr 30, 2008	891.00	891.00	888.00	888.00
170	NASDAQ	ALT	Tue, Apr 29, 2008	885.00	900.00	885.00	900.00
169	NASDAQ	ALT	Mon, Apr 28, 2008	870.00	915.00	855.00	891.00
168	NASDAQ	ALT	Fri, Apr 25, 2008	915.00	915.00	885.00	885.00
167	NASDAQ	ALT	Thu, Apr 24, 2008	915.00	915.00	870.03	915.00
166	NASDAQ	ALT	Thu, Apr 17, 2008	900.00	900.00	900.00	900.00
165	NASDAQ	ALT	Tue, Apr 15, 2008	924.00	951.00	915.00	915.00
164	NASDAQ	ALT	Thu, Apr 10, 2008	915.00	915.00	870.00	900.00
163	NASDAQ	ALT	Wed, Apr 9, 2008	915.03	915.03	915.00	915.00
162	NASDAQ	ALT	Fri, Apr 4, 2008	942.00	951.00	942.00	951.00
161	NASDAQ	ALT	Thu, Apr 3, 2008	945.00	950.97	945.00	950.97
160	NASDAQ	ALT	Wed, Apr 2, 2008	936.00	939.00	936.00	936.00
159	NASDAQ	ALT	Tue, Apr 1, 2008	927.00	942.00	873.00	906.00
158	NASDAQ	ALT	Mon, Mar 31, 2008	885.00	942.00	885.00	930.00
157	NASDAQ	ALT	Fri, Mar 28, 2008	888.00	888.00	876.00	876.00
156	NASDAQ	ALT	Wed, Mar 26, 2008	870.00	870.00	870.00	870.00
155	NASDAQ	ALT	Tue, Mar 25, 2008	849.00	849.00	849.00	849.00
154	NASDAQ	ALT	Mon, Mar 24, 2008	825.00	852.00	825.00	852.00
153	NASDAQ	ALT	Thu, Mar 20, 2008	777.00	819.00	777.00	819.00
152	NASDAQ	ALT	Wed, Mar 19, 2008	771.00	792.00	771.00	792.00
151	NASDAQ	ALT	Tue, Mar 18, 2008	794.97	794.97	780.00	780.00
150	NASDAQ	ALT	Mon, Mar 17, 2008	786.00	805.80	756.00	791.10
149	NASDAQ	ALT	Fri, Mar 14, 2008	828.00	845.97	822.00	822.00
148	NASDAQ	ALT	Thu, Mar 13, 2008	855.00	855.00	852.00	852.03
147	NASDAQ	ALT	Wed, Mar 12, 2008	870.00	912.00	855.00	864.60
146	NASDAQ	ALT	Tue, Mar 11, 2008	840.00	906.00	840.00	903.00
145	NASDAQ	ALT	Mon, Mar 10, 2008	870.00	876.00	837.00	870.00
144	NASDAQ	ALT	Fri, Mar 7, 2008	924.00	930.00	880.20	921.00
143	NASDAQ	ALT	Thu, Mar 6, 2008	960.00	996.00	879.00	915.00
142	NASDAQ	ALT	Wed, Mar 5, 2008	891.00	954.00	891.00	954.00
141	NASDAQ	ALT	Tue, Mar 4, 2008	864.00	879.12	846.00	864.00
140	NASDAQ	ALT	Mon, Mar 3, 2008	915.00	930.00	879.00	894.00
139	NASDAQ	ALT	Fri, Feb 29, 2008	885.00	885.00	855.00	855.03
138	NASDAQ	ALT	Thu, Feb 28, 2008	894.00	928.08	855.00	855.00
137	NASDAQ	ALT	Wed, Feb 27, 2008	930.00	930.00	912.00	912.00
136	NASDAQ	ALT	Tue, Feb 26, 2008	945.00	975.00	930.00	960.00
135	NASDAQ	ALT	Fri, Feb 22, 2008	942.00	993.00	942.00	960.00
134	NASDAQ	ALT	Thu, Feb 21, 2008	978.00	993.00	930.00	972.00
133	NASDAQ	ALT	Wed, Feb 20, 2008	945.00	975.00	930.00	969.00
132	NASDAQ	ALT	Tue, Feb 19, 2008	945.00	975.00	942.00	948.00
131	NASDAQ	ALT	Fri, Feb 15, 2008	960.00	1035.00	945.00	945.00
130	NASDAQ	ALT	Thu, Feb 14, 2008	945.00	966.00	930.00	960.00
129	NASDAQ	ALT	Wed, Feb 13, 2008	795.00	1050.00	774.00	930.00
128	NASDAQ	ALT	Tue, Feb 12, 2008	753.00	789.00	753.00	765.00
127	NASDAQ	ALT	Mon, Feb 11, 2008	717.03	900.00	717.00	759.00
126	NASDAQ	ALT	Fri, Feb 8, 2008	720.00	720.00	717.00	717.00
125	NASDAQ	ALT	Thu, Feb 7, 2008	720.00	733.50	720.00	729.00
124	NASDAQ	ALT	Wed, Feb 6, 2008	750.00	758.10	747.00	750.00
123	NASDAQ	ALT	Tue, Feb 5, 2008	738.00	777.00	717.00	777.00
122	NASDAQ	ALT	Mon, Feb 4, 2008	768.00	768.00	711.00	738.00
121	NASDAQ	ALT	Fri, Feb 1, 2008	762.00	792.00	720.00	744.00
120	NASDAQ	ALT	Thu, Jan 31, 2008	765.00	822.00	714.00	787.50
119	NASDAQ	ALT	Wed, Jan 30, 2008	753.00	795.00	744.00	774.00
118	NASDAQ	ALT	Tue, Jan 29, 2008	789.00	816.00	768.00	768.00
117	NASDAQ	ALT	Mon, Jan 28, 2008	816.00	822.00	768.00	803.97
116	NASDAQ	ALT	Fri, Jan 25, 2008	900.00	914.97	828.00	876.00
115	NASDAQ	ALT	Thu, Jan 24, 2008	912.00	912.00	837.00	864.00
114	NASDAQ	ALT	Wed, Jan 23, 2008	906.00	972.00	750.00	942.00
113	NASDAQ	ALT	Tue, Jan 22, 2008	933.00	966.00	930.00	942.00
112	NASDAQ	ALT	Fri, Jan 18, 2008	990.00	1002.00	960.00	1002.00
111	NASDAQ	ALT	Thu, Jan 17, 2008	990.00	1155.00	990.00	1041.00
110	NASDAQ	ALT	Wed, Jan 16, 2008	969.00	1020.00	960.00	990.00
109	NASDAQ	ALT	Tue, Jan 15, 2008	972.00	1080.00	963.00	966.00
108	NASDAQ	ALT	Mon, Jan 14, 2008	1089.00	1089.00	990.00	1020.00
107	NASDAQ	ALT	Fri, Jan 11, 2008	1053.00	1095.00	1020.00	1065.00
106	NASDAQ	ALT	Thu, Jan 10, 2008	1038.00	1116.00	1029.00	1110.00
105	NASDAQ	ALT	Wed, Jan 9, 2008	1104.00	1110.00	1065.00	1089.00
104	NASDAQ	ALT	Tue, Jan 8, 2008	1196.97	1196.97	1086.00	1086.00
103	NASDAQ	ALT	Mon, Jan 7, 2008	1190.97	1191.00	1125.00	1161.00
102	NASDAQ	ALT	Fri, Jan 4, 2008	1173.00	1176.00	1140.00	1155.00
101	NASDAQ	ALT	Thu, Jan 3, 2008	1122.00	1146.00	1122.00	1146.00
100	NASDAQ	ALT	Wed, Jan 2, 2008	1155.00	1155.00	1152.00	1152.00
99	NASDAQ	ALT	Mon, Dec 31, 2007	1140.00	1188.00	1140.00	1185.00
98	NASDAQ	ALT	Fri, Dec 28, 2007	1125.03	1170.00	1125.03	1170.00
97	NASDAQ	ALT	Thu, Dec 27, 2007	1187.97	1187.97	1140.00	1155.00
96	NASDAQ	ALT	Wed, Dec 26, 2007	1110.00	1170.00	1080.00	1170.00
95	NASDAQ	ALT	Mon, Dec 24, 2007	1140.00	1140.00	1140.00	1140.00
94	NASDAQ	ALT	Fri, Dec 21, 2007	1068.00	1200.00	1068.00	1170.00
93	NASDAQ	ALT	Thu, Dec 20, 2007	1080.03	1098.00	1080.00	1098.00
92	NASDAQ	ALT	Wed, Dec 19, 2007	1059.00	1125.00	1059.00	1110.00
91	NASDAQ	ALT	Tue, Dec 18, 2007	1071.00	1155.00	1071.00	1095.00
90	NASDAQ	ALT	Mon, Dec 17, 2007	1077.00	1095.00	1059.00	1091.70
89	NASDAQ	ALT	Fri, Dec 14, 2007	1116.00	1128.00	1080.00	1128.00
88	NASDAQ	ALT	Thu, Dec 13, 2007	1152.00	1152.00	1119.00	1119.00
87	NASDAQ	ALT	Wed, Dec 12, 2007	1209.00	1212.00	1182.00	1182.00
86	NASDAQ	ALT	Tue, Dec 11, 2007	1215.00	1215.00	1200.00	1200.00
85	NASDAQ	ALT	Mon, Dec 10, 2007	1161.00	1206.00	1161.00	1206.00
84	NASDAQ	ALT	Fri, Dec 7, 2007	1224.00	1224.00	1104.00	1194.00
83	NASDAQ	ALT	Thu, Dec 6, 2007	1173.00	1203.00	1173.00	1203.00
82	NASDAQ	ALT	Wed, Dec 5, 2007	1197.00	1227.00	1173.00	1173.00
81	NASDAQ	ALT	Tue, Dec 4, 2007	1173.00	1203.00	1173.00	1203.00
80	NASDAQ	ALT	Mon, Dec 3, 2007	1152.00	1236.00	1119.00	1197.00
79	NASDAQ	ALT	Fri, Nov 30, 2007	1080.00	1125.00	1005.00	1125.00
78	NASDAQ	ALT	Thu, Nov 29, 2007	1068.00	1107.00	1014.00	1107.00
77	NASDAQ	ALT	Wed, Nov 28, 2007	1155.00	1155.00	1059.00	1098.00
76	NASDAQ	ALT	Tue, Nov 27, 2007	1110.00	1185.00	1068.00	1185.00
75	NASDAQ	ALT	Mon, Nov 26, 2007	1134.00	1140.00	1086.00	1140.00
74	NASDAQ	ALT	Fri, Nov 23, 2007	1140.00	1140.00	1125.00	1140.00
73	NASDAQ	ALT	Wed, Nov 21, 2007	1164.00	1185.00	1092.00	1134.00
72	NASDAQ	ALT	Tue, Nov 20, 2007	1215.00	1215.00	1125.00	1164.00
71	NASDAQ	ALT	Mon, Nov 19, 2007	1215.00	1215.00	1206.03	1206.03
70	NASDAQ	ALT	Fri, Nov 16, 2007	1206.00	1218.00	1206.00	1215.00
69	NASDAQ	ALT	Thu, Nov 15, 2007	1251.00	1275.00	1116.00	1221.00
68	NASDAQ	ALT	Wed, Nov 14, 2007	1356.00	1365.00	1200.00	1281.00
67	NASDAQ	ALT	Tue, Nov 13, 2007	1368.00	1374.00	1356.00	1374.00
66	NASDAQ	ALT	Mon, Nov 12, 2007	1386.00	1410.00	1386.00	1407.00
65	NASDAQ	ALT	Fri, Nov 9, 2007	1443.00	1443.00	1398.00	1398.00
64	NASDAQ	ALT	Thu, Nov 8, 2007	1473.00	1473.00	1470.00	1470.00
63	NASDAQ	ALT	Tue, Nov 6, 2007	1476.00	1500.00	1469.97	1500.00
62	NASDAQ	ALT	Mon, Nov 5, 2007	1440.00	1476.00	1440.00	1476.00
61	NASDAQ	ALT	Fri, Nov 2, 2007	1368.00	1422.00	1368.00	1416.00
60	NASDAQ	ALT	Thu, Nov 1, 2007	1395.00	1395.00	1362.00	1362.00
59	NASDAQ	ALT	Wed, Oct 31, 2007	1452.00	1455.00	1407.00	1407.00
58	NASDAQ	ALT	Tue, Oct 30, 2007	1455.00	1455.00	1449.00	1449.00
57	NASDAQ	ALT	Mon, Oct 29, 2007	1500.00	1515.00	1470.00	1479.00
56	NASDAQ	ALT	Fri, Oct 26, 2007	1476.00	1500.00	1476.00	1500.00
55	NASDAQ	ALT	Thu, Oct 25, 2007	1479.00	1515.00	1433.10	1515.00
54	NASDAQ	ALT	Wed, Oct 24, 2007	1500.00	1515.00	1410.00	1515.00
53	NASDAQ	ALT	Tue, Oct 23, 2007	1485.00	1500.00	1485.00	1500.00
52	NASDAQ	ALT	Mon, Oct 22, 2007	1401.00	1500.00	1401.00	1500.00
51	NASDAQ	ALT	Fri, Oct 19, 2007	1407.00	1407.00	1404.00	1404.00
50	NASDAQ	ALT	Thu, Oct 18, 2007	1437.00	1437.00	1434.00	1434.00
49	NASDAQ	ALT	Wed, Oct 17, 2007	1464.00	1470.03	1464.00	1470.00
48	NASDAQ	ALT	Tue, Oct 16, 2007	1479.00	1479.00	1464.00	1464.00
47	NASDAQ	ALT	Mon, Oct 15, 2007	1518.00	1518.00	1500.00	1500.00
46	NASDAQ	ALT	Fri, Oct 12, 2007	1518.00	1518.00	1518.00	1518.00
45	NASDAQ	ALT	Thu, Oct 11, 2007	1509.00	1524.00	1497.00	1500.00
44	NASDAQ	ALT	Wed, Oct 10, 2007	1572.00	1572.00	1530.03	1530.03
43	NASDAQ	ALT	Tue, Oct 9, 2007	1575.00	1596.00	1569.00	1573.56
42	NASDAQ	ALT	Mon, Oct 8, 2007	1572.00	1572.00	1551.00	1551.00
41	NASDAQ	ALT	Fri, Oct 5, 2007	1605.00	1605.00	1575.00	1605.00
40	NASDAQ	ALT	Thu, Oct 4, 2007	1554.00	1608.00	1554.00	1605.00
39	NASDAQ	ALT	Wed, Oct 3, 2007	1545.00	1590.00	1545.00	1560.00
38	NASDAQ	ALT	Tue, Oct 2, 2007	1530.00	1566.00	1515.00	1560.00
37	NASDAQ	ALT	Mon, Oct 1, 2007	1503.00	1503.00	1503.00	1503.00
36	NASDAQ	ALT	Fri, Sep 28, 2007	1503.03	1518.00	1503.03	1515.00
35	NASDAQ	ALT	Thu, Sep 27, 2007	1452.00	1557.00	1440.00	1497.00
34	NASDAQ	ALT	Wed, Sep 26, 2007	1428.03	1428.03	1422.00	1422.00
33	NASDAQ	ALT	Tue, Sep 25, 2007	1437.00	1449.00	1434.00	1434.00
32	NASDAQ	ALT	Mon, Sep 24, 2007	1556.97	1556.97	1443.00	1443.00
31	NASDAQ	ALT	Fri, Sep 21, 2007	1452.00	1542.00	1371.00	1530.00
30	NASDAQ	ALT	Thu, Sep 20, 2007	1385.97	1458.00	1385.97	1422.00
29	NASDAQ	ALT	Wed, Sep 19, 2007	1371.00	1410.00	1371.00	1398.00
28	NASDAQ	ALT	Tue, Sep 18, 2007	1350.00	1362.00	1350.00	1350.00
27	NASDAQ	ALT	Mon, Sep 17, 2007	1260.00	1377.00	1245.00	1320.30
26	NASDAQ	ALT	Fri, Sep 14, 2007	1209.00	1245.00	1206.00	1233.00
25	NASDAQ	ALT	Thu, Sep 13, 2007	1221.00	1284.00	1203.00	1233.00
24	NASDAQ	ALT	Wed, Sep 12, 2007	1245.00	1305.00	1200.00	1224.00
23	NASDAQ	ALT	Tue, Sep 11, 2007	1398.00	1398.00	1185.00	1242.00
22	NASDAQ	ALT	Mon, Sep 10, 2007	1467.00	1491.00	1410.00	1410.00
21	NASDAQ	ALT	Fri, Sep 7, 2007	1437.00	1491.00	1437.00	1467.00
20	NASDAQ	ALT	Thu, Sep 6, 2007	1536.00	1536.00	1386.00	1440.00
19	NASDAQ	ALT	Wed, Sep 5, 2007	1548.00	1560.00	1527.00	1560.00
18	NASDAQ	ALT	Tue, Sep 4, 2007	1581.00	1581.00	1545.00	1560.00
17	NASDAQ	ALT	Fri, Aug 31, 2007	1605.00	1605.00	1587.00	1590.00
16	NASDAQ	ALT	Thu, Aug 30, 2007	1662.00	1710.00	1605.00	1608.00
15	NASDAQ	ALT	Wed, Aug 29, 2007	1728.00	1728.00	1503.00	1608.00
14	NASDAQ	ALT	Tue, Aug 28, 2007	1815.00	1848.00	1740.00	1740.00
13	NASDAQ	ALT	Mon, Aug 27, 2007	1860.00	1860.00	1851.00	1860.00
12	NASDAQ	ALT	Fri, Aug 24, 2007	1851.00	1860.00	1833.00	1860.00
11	NASDAQ	ALT	Thu, Aug 23, 2007	1818.00	1854.00	1818.00	1851.00
10	NASDAQ	ALT	Wed, Aug 22, 2007	1830.00	1872.00	1800.00	1842.00
9	NASDAQ	ALT	Tue, Aug 21, 2007	1860.00	1887.00	1860.00	1887.00
8	NASDAQ	ALT	Mon, Aug 20, 2007	1806.00	1920.00	1806.00	1845.00
7	NASDAQ	ALT	Fri, Aug 17, 2007	1785.00	1785.00	1785.00	1785.00
6	NASDAQ	ALT	Thu, Aug 16, 2007	1767.00	1797.00	1761.00	1767.00
5	NASDAQ	ALT	Wed, Aug 15, 2007	1815.00	1815.00	1770.00	1770.00
4	NASDAQ	ALT	Mon, Aug 13, 2007	1944.00	1944.00	1815.00	1830.00
3	NASDAQ	ALT	Fri, Aug 10, 2007	1905.00	1905.00	1905.00	1905.00
2	NASDAQ	ALT	Thu, Aug 9, 2007	1998.00	2025.00	1860.00	1875.00
1	NASDAQ	ALT	Wed, Aug 8, 2007	1908.00	2100.00	1908.00	1935.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Altimmune Inc NASDAQ:ALT 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