Digital Turbine Inc NASDAQ:APPS Historical Prices

Below are the 3078 trading days of historical prices for APPS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3078	NASDAQ	APPS	Mon, Mar 4, 2024	3.25	3.25	3.01	3.13
3077	NASDAQ	APPS	Fri, Mar 1, 2024	3.17	3.25	3.06	3.21
3076	NASDAQ	APPS	Thu, Feb 29, 2024	3.24	3.39	3.12	3.17
3075	NASDAQ	APPS	Wed, Feb 28, 2024	3.32	3.39	3.14	3.16
3074	NASDAQ	APPS	Tue, Feb 27, 2024	3.13	3.40	3.13	3.36
3073	NASDAQ	APPS	Mon, Feb 26, 2024	3.08	3.15	3.04	3.10
3072	NASDAQ	APPS	Fri, Feb 23, 2024	3.18	3.18	3.05	3.08
3071	NASDAQ	APPS	Thu, Feb 22, 2024	3.44	3.45	3.15	3.16
3070	NASDAQ	APPS	Wed, Feb 21, 2024	3.52	3.57	3.38	3.43
3069	NASDAQ	APPS	Tue, Feb 20, 2024	3.41	3.77	3.32	3.57
3068	NASDAQ	APPS	Fri, Feb 16, 2024	3.51	3.64	3.43	3.48
3067	NASDAQ	APPS	Thu, Feb 15, 2024	3.61	3.65	3.46	3.53
3066	NASDAQ	APPS	Wed, Feb 14, 2024	3.57	3.63	3.48	3.58
3065	NASDAQ	APPS	Tue, Feb 13, 2024	3.70	3.77	3.48	3.51
3064	NASDAQ	APPS	Mon, Feb 12, 2024	3.89	4.01	3.82	3.85
3063	NASDAQ	APPS	Fri, Feb 9, 2024	3.96	4.02	3.71	3.91
3062	NASDAQ	APPS	Thu, Feb 8, 2024	4.22	4.30	3.70	3.81
3061	NASDAQ	APPS	Wed, Feb 7, 2024	5.31	5.34	5.03	5.04
3060	NASDAQ	APPS	Tue, Feb 6, 2024	5.14	5.33	5.11	5.28
3059	NASDAQ	APPS	Mon, Feb 5, 2024	5.22	5.28	5.02	5.12
3058	NASDAQ	APPS	Fri, Feb 2, 2024	5.38	5.45	5.16	5.35
3057	NASDAQ	APPS	Thu, Feb 1, 2024	5.45	5.54	5.34	5.45
3056	NASDAQ	APPS	Wed, Jan 31, 2024	5.67	5.79	5.38	5.39
3055	NASDAQ	APPS	Tue, Jan 30, 2024	5.96	6.00	5.69	5.70
3054	NASDAQ	APPS	Mon, Jan 29, 2024	5.74	6.03	5.67	6.01
3053	NASDAQ	APPS	Fri, Jan 26, 2024	5.90	6.01	5.71	5.72
3052	NASDAQ	APPS	Thu, Jan 25, 2024	5.83	5.93	5.62	5.79
3051	NASDAQ	APPS	Wed, Jan 24, 2024	5.85	5.90	5.68	5.71
3050	NASDAQ	APPS	Tue, Jan 23, 2024	5.73	5.82	5.58	5.74
3049	NASDAQ	APPS	Mon, Jan 22, 2024	5.45	5.76	5.43	5.61
3048	NASDAQ	APPS	Fri, Jan 19, 2024	5.39	5.39	5.13	5.35
3047	NASDAQ	APPS	Thu, Jan 18, 2024	5.32	5.46	5.22	5.34
3046	NASDAQ	APPS	Wed, Jan 17, 2024	5.27	5.32	4.96	5.23
3045	NASDAQ	APPS	Tue, Jan 16, 2024	5.74	5.78	5.43	5.46
3044	NASDAQ	APPS	Fri, Jan 12, 2024	5.94	6.07	5.84	5.88
3043	NASDAQ	APPS	Thu, Jan 11, 2024	6.05	6.05	5.72	5.87
3042	NASDAQ	APPS	Wed, Jan 10, 2024	5.98	6.12	5.78	6.07
3041	NASDAQ	APPS	Tue, Jan 9, 2024	6.25	6.28	6.01	6.03
3040	NASDAQ	APPS	Mon, Jan 8, 2024	6.27	6.47	6.17	6.36
3039	NASDAQ	APPS	Fri, Jan 5, 2024	6.27	6.46	6.15	6.28
3038	NASDAQ	APPS	Thu, Jan 4, 2024	6.33	6.49	6.13	6.38
3037	NASDAQ	APPS	Wed, Jan 3, 2024	6.76	6.76	6.21	6.32
3036	NASDAQ	APPS	Tue, Jan 2, 2024	6.75	7.25	6.56	6.94
3035	NASDAQ	APPS	Fri, Dec 29, 2023	7.05	7.30	6.84	6.86
3034	NASDAQ	APPS	Thu, Dec 28, 2023	6.96	7.09	6.92	7.05
3033	NASDAQ	APPS	Wed, Dec 27, 2023	7.00	7.15	6.86	6.99
3032	NASDAQ	APPS	Tue, Dec 26, 2023	6.80	6.98	6.76	6.97
3031	NASDAQ	APPS	Fri, Dec 22, 2023	6.93	6.99	6.74	6.83
3030	NASDAQ	APPS	Thu, Dec 21, 2023	6.83	6.93	6.67	6.89
3029	NASDAQ	APPS	Wed, Dec 20, 2023	7.00	7.02	6.61	6.64
3028	NASDAQ	APPS	Tue, Dec 19, 2023	6.95	7.33	6.94	7.06
3027	NASDAQ	APPS	Mon, Dec 18, 2023	6.60	6.95	6.55	6.82
3026	NASDAQ	APPS	Fri, Dec 15, 2023	6.88	6.88	6.55	6.59
3025	NASDAQ	APPS	Thu, Dec 14, 2023	7.00	7.20	6.68	6.81
3024	NASDAQ	APPS	Wed, Dec 13, 2023	6.39	6.84	6.17	6.79
3023	NASDAQ	APPS	Tue, Dec 12, 2023	6.24	7.01	6.21	6.47
3022	NASDAQ	APPS	Mon, Dec 11, 2023	6.09	6.18	5.95	6.10
3021	NASDAQ	APPS	Fri, Dec 8, 2023	5.83	6.18	5.73	6.16
3020	NASDAQ	APPS	Thu, Dec 7, 2023	5.92	6.15	5.74	5.81
3019	NASDAQ	APPS	Wed, Dec 6, 2023	5.87	6.28	5.84	5.97
3018	NASDAQ	APPS	Tue, Dec 5, 2023	5.67	6.18	5.60	5.76
3017	NASDAQ	APPS	Mon, Dec 4, 2023	5.06	5.84	5.06	5.77
3016	NASDAQ	APPS	Fri, Dec 1, 2023	4.62	5.13	4.59	5.07
3015	NASDAQ	APPS	Thu, Nov 30, 2023	4.94	4.99	4.63	4.65
3014	NASDAQ	APPS	Wed, Nov 29, 2023	4.89	5.12	4.80	4.89
3013	NASDAQ	APPS	Tue, Nov 28, 2023	4.89	4.92	4.76	4.81
3012	NASDAQ	APPS	Mon, Nov 27, 2023	4.97	5.02	4.88	4.92
3011	NASDAQ	APPS	Fri, Nov 24, 2023	5.00	5.07	4.98	5.01
3010	NASDAQ	APPS	Wed, Nov 22, 2023	5.05	5.19	5.04	5.06
3009	NASDAQ	APPS	Tue, Nov 21, 2023	5.22	5.23	5.00	5.01
3008	NASDAQ	APPS	Mon, Nov 20, 2023	5.36	5.55	5.27	5.30
3007	NASDAQ	APPS	Fri, Nov 17, 2023	5.28	5.32	5.09	5.31
3006	NASDAQ	APPS	Thu, Nov 16, 2023	5.20	5.22	4.99	5.18
3005	NASDAQ	APPS	Wed, Nov 15, 2023	5.27	5.55	5.17	5.27
3004	NASDAQ	APPS	Tue, Nov 14, 2023	4.99	5.20	4.93	5.17
3003	NASDAQ	APPS	Mon, Nov 13, 2023	4.64	4.79	4.53	4.70
3002	NASDAQ	APPS	Fri, Nov 10, 2023	4.85	4.86	4.54	4.75
3001	NASDAQ	APPS	Thu, Nov 9, 2023	4.35	5.15	4.10	4.83
3000	NASDAQ	APPS	Wed, Nov 8, 2023	5.15	5.19	5.01	5.10
2999	NASDAQ	APPS	Tue, Nov 7, 2023	5.05	5.23	4.97	5.13
2998	NASDAQ	APPS	Mon, Nov 6, 2023	5.35	5.35	4.93	5.01
2997	NASDAQ	APPS	Fri, Nov 3, 2023	4.98	5.43	4.98	5.26
2996	NASDAQ	APPS	Thu, Nov 2, 2023	4.62	4.88	4.58	4.83
2995	NASDAQ	APPS	Wed, Nov 1, 2023	4.71	4.80	4.34	4.44
2994	NASDAQ	APPS	Tue, Oct 31, 2023	4.67	4.80	4.64	4.74
2993	NASDAQ	APPS	Mon, Oct 30, 2023	4.73	4.85	4.66	4.67
2992	NASDAQ	APPS	Fri, Oct 27, 2023	4.85	4.90	4.72	4.75
2991	NASDAQ	APPS	Thu, Oct 26, 2023	4.80	4.92	4.73	4.82
2990	NASDAQ	APPS	Wed, Oct 25, 2023	5.00	5.04	4.68	4.77
2989	NASDAQ	APPS	Tue, Oct 24, 2023	4.90	5.14	4.90	5.09
2988	NASDAQ	APPS	Mon, Oct 23, 2023	5.09	5.09	4.86	4.86
2987	NASDAQ	APPS	Fri, Oct 20, 2023	5.37	5.38	5.15	5.15
2986	NASDAQ	APPS	Thu, Oct 19, 2023	5.43	5.60	5.37	5.38
2985	NASDAQ	APPS	Wed, Oct 18, 2023	5.57	5.60	5.45	5.47
2984	NASDAQ	APPS	Tue, Oct 17, 2023	5.39	5.72	5.38	5.68
2983	NASDAQ	APPS	Mon, Oct 16, 2023	5.46	5.60	5.34	5.51
2982	NASDAQ	APPS	Fri, Oct 13, 2023	5.56	5.59	5.30	5.35
2981	NASDAQ	APPS	Thu, Oct 12, 2023	5.94	5.94	5.51	5.56
2980	NASDAQ	APPS	Wed, Oct 11, 2023	5.89	5.98	5.80	5.91
2979	NASDAQ	APPS	Tue, Oct 10, 2023	5.58	6.07	5.58	5.86
2978	NASDAQ	APPS	Mon, Oct 9, 2023	5.41	5.61	5.39	5.56
2977	NASDAQ	APPS	Fri, Oct 6, 2023	5.35	5.59	5.31	5.51
2976	NASDAQ	APPS	Thu, Oct 5, 2023	5.66	5.69	5.45	5.46
2975	NASDAQ	APPS	Wed, Oct 4, 2023	5.84	5.85	5.62	5.70
2974	NASDAQ	APPS	Tue, Oct 3, 2023	5.89	5.93	5.76	5.81
2973	NASDAQ	APPS	Mon, Oct 2, 2023	6.02	6.08	5.93	6.01
2972	NASDAQ	APPS	Fri, Sep 29, 2023	6.16	6.26	6.04	6.05
2971	NASDAQ	APPS	Thu, Sep 28, 2023	5.96	6.16	5.89	6.08
2970	NASDAQ	APPS	Wed, Sep 27, 2023	6.04	6.11	5.95	5.98
2969	NASDAQ	APPS	Tue, Sep 26, 2023	6.07	6.15	5.90	5.93
2968	NASDAQ	APPS	Mon, Sep 25, 2023	6.05	6.21	5.96	6.20
2967	NASDAQ	APPS	Fri, Sep 22, 2023	6.30	6.37	6.16	6.16
2966	NASDAQ	APPS	Thu, Sep 21, 2023	6.41	6.45	6.21	6.28
2965	NASDAQ	APPS	Wed, Sep 20, 2023	6.75	6.78	6.56	6.57
2964	NASDAQ	APPS	Tue, Sep 19, 2023	6.69	6.90	6.62	6.71
2963	NASDAQ	APPS	Mon, Sep 18, 2023	6.87	6.92	6.65	6.66
2962	NASDAQ	APPS	Fri, Sep 15, 2023	6.80	6.98	6.68	6.89
2961	NASDAQ	APPS	Thu, Sep 14, 2023	6.60	6.86	6.41	6.84
2960	NASDAQ	APPS	Wed, Sep 13, 2023	7.08	7.18	6.92	6.94
2959	NASDAQ	APPS	Tue, Sep 12, 2023	7.14	7.18	6.88	7.15
2958	NASDAQ	APPS	Mon, Sep 11, 2023	7.17	7.17	7.17	7.17
2957	NASDAQ	APPS	Fri, Sep 8, 2023	7.90	7.91	7.34	7.43
2956	NASDAQ	APPS	Thu, Sep 7, 2023	8.11	8.11	7.86	7.91
2955	NASDAQ	APPS	Wed, Sep 6, 2023	8.42	8.47	8.21	8.30
2954	NASDAQ	APPS	Tue, Sep 5, 2023	8.72	8.72	8.40	8.43
2953	NASDAQ	APPS	Fri, Sep 1, 2023	8.98	9.12	8.79	8.84
2952	NASDAQ	APPS	Thu, Aug 31, 2023	9.02	9.12	8.90	8.91
2951	NASDAQ	APPS	Wed, Aug 30, 2023	9.05	9.12	8.91	9.01
2950	NASDAQ	APPS	Tue, Aug 29, 2023	8.87	9.21	8.81	9.09
2949	NASDAQ	APPS	Mon, Aug 28, 2023	8.82	8.99	8.67	8.92
2948	NASDAQ	APPS	Fri, Aug 25, 2023	8.75	8.89	8.64	8.76
2947	NASDAQ	APPS	Thu, Aug 24, 2023	9.08	9.08	8.69	8.72
2946	NASDAQ	APPS	Wed, Aug 23, 2023	8.92	9.13	8.88	9.03
2945	NASDAQ	APPS	Tue, Aug 22, 2023	9.02	9.07	8.80	8.92
2944	NASDAQ	APPS	Mon, Aug 21, 2023	9.07	9.18	8.89	8.92
2943	NASDAQ	APPS	Fri, Aug 18, 2023	8.98	9.17	8.91	9.06
2942	NASDAQ	APPS	Thu, Aug 17, 2023	8.97	9.35	8.97	9.15
2941	NASDAQ	APPS	Wed, Aug 16, 2023	8.94	9.14	8.91	9.02
2940	NASDAQ	APPS	Tue, Aug 15, 2023	9.01	9.17	8.92	9.01
2939	NASDAQ	APPS	Mon, Aug 14, 2023	9.07	9.18	8.88	9.15
2938	NASDAQ	APPS	Fri, Aug 11, 2023	9.31	9.37	9.18	9.20
2937	NASDAQ	APPS	Thu, Aug 10, 2023	9.43	9.88	9.13	9.50
2936	NASDAQ	APPS	Wed, Aug 9, 2023	9.85	10.00	8.96	9.29
2935	NASDAQ	APPS	Tue, Aug 8, 2023	10.11	10.20	9.55	10.13
2934	NASDAQ	APPS	Mon, Aug 7, 2023	10.38	10.49	10.14	10.46
2933	NASDAQ	APPS	Fri, Aug 4, 2023	10.35	10.52	10.21	10.37
2932	NASDAQ	APPS	Thu, Aug 3, 2023	10.26	10.44	10.18	10.24
2931	NASDAQ	APPS	Wed, Aug 2, 2023	10.38	10.41	10.12	10.36
2930	NASDAQ	APPS	Tue, Aug 1, 2023	10.68	10.71	10.40	10.67
2929	NASDAQ	APPS	Mon, Jul 31, 2023	10.74	11.01	10.73	10.84
2928	NASDAQ	APPS	Fri, Jul 28, 2023	10.54	10.88	10.53	10.68
2927	NASDAQ	APPS	Thu, Jul 27, 2023	10.90	10.95	10.22	10.28
2926	NASDAQ	APPS	Wed, Jul 26, 2023	10.43	10.68	10.31	10.64
2925	NASDAQ	APPS	Tue, Jul 25, 2023	10.42	10.71	10.41	10.46
2924	NASDAQ	APPS	Mon, Jul 24, 2023	10.47	10.66	10.32	10.40
2923	NASDAQ	APPS	Fri, Jul 21, 2023	10.62	10.65	10.42	10.49
2922	NASDAQ	APPS	Thu, Jul 20, 2023	10.71	10.79	10.40	10.46
2921	NASDAQ	APPS	Wed, Jul 19, 2023	11.07	11.20	10.79	10.83
2920	NASDAQ	APPS	Tue, Jul 18, 2023	11.01	11.05	10.71	10.92
2919	NASDAQ	APPS	Mon, Jul 17, 2023	10.77	11.24	10.38	11.00
2918	NASDAQ	APPS	Fri, Jul 14, 2023	11.13	11.14	10.62	10.78
2917	NASDAQ	APPS	Thu, Jul 13, 2023	10.64	11.46	10.57	11.18
2916	NASDAQ	APPS	Wed, Jul 12, 2023	10.40	10.66	10.28	10.51
2915	NASDAQ	APPS	Tue, Jul 11, 2023	9.51	10.15	9.46	10.09
2914	NASDAQ	APPS	Mon, Jul 10, 2023	9.27	9.47	9.15	9.47
2913	NASDAQ	APPS	Fri, Jul 7, 2023	9.25	9.56	9.21	9.31
2912	NASDAQ	APPS	Thu, Jul 6, 2023	9.24	9.36	9.04	9.21
2911	NASDAQ	APPS	Wed, Jul 5, 2023	9.48	9.60	9.15	9.53
2910	NASDAQ	APPS	Mon, Jul 3, 2023	9.24	9.57	9.22	9.57
2909	NASDAQ	APPS	Fri, Jun 30, 2023	8.90	9.77	8.88	9.28
2908	NASDAQ	APPS	Thu, Jun 29, 2023	8.70	8.91	8.54	8.61
2907	NASDAQ	APPS	Wed, Jun 28, 2023	8.68	8.83	8.54	8.72
2906	NASDAQ	APPS	Tue, Jun 27, 2023	8.19	8.71	8.16	8.71
2905	NASDAQ	APPS	Mon, Jun 26, 2023	7.80	8.21	7.76	8.15
2904	NASDAQ	APPS	Fri, Jun 23, 2023	8.15	8.15	7.80	7.83
2903	NASDAQ	APPS	Thu, Jun 22, 2023	8.48	8.48	8.24	8.25
2902	NASDAQ	APPS	Wed, Jun 21, 2023	8.90	8.90	8.52	8.53
2901	NASDAQ	APPS	Tue, Jun 20, 2023	9.20	9.23	8.78	8.94
2900	NASDAQ	APPS	Fri, Jun 16, 2023	9.21	9.35	8.97	9.30
2899	NASDAQ	APPS	Thu, Jun 15, 2023	8.95	9.18	8.86	9.13
2898	NASDAQ	APPS	Wed, Jun 14, 2023	9.25	9.25	8.85	9.07
2897	NASDAQ	APPS	Tue, Jun 13, 2023	9.07	9.34	8.99	9.22
2896	NASDAQ	APPS	Mon, Jun 12, 2023	9.12	9.15	8.87	8.94
2895	NASDAQ	APPS	Fri, Jun 9, 2023	9.40	9.45	8.96	9.05
2894	NASDAQ	APPS	Thu, Jun 8, 2023	9.27	9.42	9.17	9.39
2893	NASDAQ	APPS	Wed, Jun 7, 2023	9.24	9.43	9.09	9.29
2892	NASDAQ	APPS	Tue, Jun 6, 2023	8.87	9.24	8.78	9.21
2891	NASDAQ	APPS	Mon, Jun 5, 2023	9.40	9.40	8.85	8.90
2890	NASDAQ	APPS	Fri, Jun 2, 2023	9.45	9.59	9.24	9.40
2889	NASDAQ	APPS	Thu, Jun 1, 2023	9.18	9.60	9.11	9.29
2888	NASDAQ	APPS	Wed, May 31, 2023	8.79	9.25	8.75	9.14
2887	NASDAQ	APPS	Tue, May 30, 2023	9.20	9.29	8.52	8.83
2886	NASDAQ	APPS	Fri, May 26, 2023	8.20	9.23	7.72	9.11
2885	NASDAQ	APPS	Thu, May 25, 2023	9.14	9.20	8.10	8.23
2884	NASDAQ	APPS	Wed, May 24, 2023	14.25	14.61	14.02	14.43
2883	NASDAQ	APPS	Tue, May 23, 2023	14.25	14.55	14.22	14.35
2882	NASDAQ	APPS	Mon, May 22, 2023	13.80	14.44	13.71	14.36
2881	NASDAQ	APPS	Fri, May 19, 2023	14.08	14.10	13.58	13.78
2880	NASDAQ	APPS	Thu, May 18, 2023	13.30	14.06	13.23	14.02
2879	NASDAQ	APPS	Wed, May 17, 2023	12.46	13.61	12.46	13.33
2878	NASDAQ	APPS	Tue, May 16, 2023	12.51	12.60	12.27	12.42
2877	NASDAQ	APPS	Mon, May 15, 2023	12.27	12.73	12.21	12.63
2876	NASDAQ	APPS	Fri, May 12, 2023	12.41	12.41	11.96	12.25
2875	NASDAQ	APPS	Thu, May 11, 2023	12.05	12.40	11.89	12.37
2874	NASDAQ	APPS	Wed, May 10, 2023	12.02	12.30	11.86	12.03
2873	NASDAQ	APPS	Tue, May 9, 2023	11.80	11.92	11.69	11.71
2872	NASDAQ	APPS	Mon, May 8, 2023	11.84	11.99	11.63	11.92
2871	NASDAQ	APPS	Fri, May 5, 2023	11.71	11.92	11.60	11.84
2870	NASDAQ	APPS	Thu, May 4, 2023	11.38	11.59	11.30	11.51
2869	NASDAQ	APPS	Wed, May 3, 2023	11.33	11.60	11.17	11.38
2868	NASDAQ	APPS	Tue, May 2, 2023	11.67	11.67	11.02	11.30
2867	NASDAQ	APPS	Mon, May 1, 2023	11.67	11.79	11.58	11.71
2866	NASDAQ	APPS	Fri, Apr 28, 2023	11.95	11.99	11.63	11.73
2865	NASDAQ	APPS	Thu, Apr 27, 2023	12.20	12.22	11.68	12.10
2864	NASDAQ	APPS	Wed, Apr 26, 2023	12.25	12.41	11.87	11.96
2863	NASDAQ	APPS	Tue, Apr 25, 2023	12.02	12.20	11.87	11.99
2862	NASDAQ	APPS	Mon, Apr 24, 2023	12.34	12.38	12.00	12.28
2861	NASDAQ	APPS	Fri, Apr 21, 2023	12.37	12.53	12.29	12.38
2860	NASDAQ	APPS	Thu, Apr 20, 2023	12.30	12.51	12.21	12.35
2859	NASDAQ	APPS	Wed, Apr 19, 2023	12.32	12.62	12.30	12.57
2858	NASDAQ	APPS	Tue, Apr 18, 2023	12.63	12.63	12.25	12.54
2857	NASDAQ	APPS	Mon, Apr 17, 2023	12.24	12.68	12.01	12.47
2856	NASDAQ	APPS	Fri, Apr 14, 2023	12.59	12.72	12.14	12.27
2855	NASDAQ	APPS	Thu, Apr 13, 2023	12.35	12.79	12.31	12.61
2854	NASDAQ	APPS	Wed, Apr 12, 2023	12.84	12.89	12.17	12.20
2853	NASDAQ	APPS	Tue, Apr 11, 2023	12.26	12.63	12.23	12.46
2852	NASDAQ	APPS	Mon, Apr 10, 2023	12.02	12.30	11.86	12.28
2851	NASDAQ	APPS	Thu, Apr 6, 2023	11.91	12.32	11.80	12.22
2850	NASDAQ	APPS	Wed, Apr 5, 2023	12.19	12.20	11.68	11.91
2849	NASDAQ	APPS	Tue, Apr 4, 2023	12.42	12.60	12.08	12.32
2848	NASDAQ	APPS	Mon, Apr 3, 2023	12.27	12.33	11.66	12.28
2847	NASDAQ	APPS	Fri, Mar 31, 2023	12.26	12.48	12.17	12.36
2846	NASDAQ	APPS	Thu, Mar 30, 2023	12.48	12.53	11.93	12.11
2845	NASDAQ	APPS	Wed, Mar 29, 2023	11.64	12.24	11.40	12.12
2844	NASDAQ	APPS	Tue, Mar 28, 2023	11.43	11.53	11.23	11.37
2843	NASDAQ	APPS	Mon, Mar 27, 2023	11.50	11.87	11.38	11.55
2842	NASDAQ	APPS	Fri, Mar 24, 2023	10.94	11.31	10.78	11.28
2841	NASDAQ	APPS	Thu, Mar 23, 2023	10.79	11.57	10.72	11.06
2840	NASDAQ	APPS	Wed, Mar 22, 2023	11.14	11.40	10.56	10.57
2839	NASDAQ	APPS	Tue, Mar 21, 2023	10.42	11.35	10.42	11.18
2838	NASDAQ	APPS	Mon, Mar 20, 2023	10.16	10.62	9.81	10.21
2837	NASDAQ	APPS	Fri, Mar 17, 2023	10.34	10.79	10.21	10.23
2836	NASDAQ	APPS	Thu, Mar 16, 2023	10.42	10.55	10.14	10.38
2835	NASDAQ	APPS	Wed, Mar 15, 2023	10.24	10.59	10.03	10.50
2834	NASDAQ	APPS	Tue, Mar 14, 2023	10.17	10.52	10.09	10.52
2833	NASDAQ	APPS	Mon, Mar 13, 2023	9.50	10.04	9.13	9.82
2832	NASDAQ	APPS	Fri, Mar 10, 2023	10.05	10.13	9.55	9.80
2831	NASDAQ	APPS	Thu, Mar 9, 2023	10.55	10.64	10.01	10.13
2830	NASDAQ	APPS	Wed, Mar 8, 2023	10.44	10.58	10.32	10.55
2829	NASDAQ	APPS	Tue, Mar 7, 2023	10.68	10.84	10.40	10.43
2828	NASDAQ	APPS	Mon, Mar 6, 2023	11.15	11.18	10.69	10.74
2827	NASDAQ	APPS	Fri, Mar 3, 2023	10.82	11.31	10.80	11.07
2826	NASDAQ	APPS	Thu, Mar 2, 2023	10.65	10.86	10.51	10.76
2825	NASDAQ	APPS	Wed, Mar 1, 2023	10.74	10.98	10.62	10.86
2824	NASDAQ	APPS	Tue, Feb 28, 2023	10.80	10.99	10.74	10.74
2823	NASDAQ	APPS	Mon, Feb 27, 2023	11.09	11.14	10.70	10.80
2822	NASDAQ	APPS	Fri, Feb 24, 2023	11.09	11.26	10.84	10.91
2821	NASDAQ	APPS	Thu, Feb 23, 2023	11.80	11.81	11.26	11.46
2820	NASDAQ	APPS	Wed, Feb 22, 2023	11.76	12.04	11.58	11.61
2819	NASDAQ	APPS	Tue, Feb 21, 2023	12.34	12.42	11.70	11.71
2818	NASDAQ	APPS	Fri, Feb 17, 2023	12.40	12.68	12.15	12.63
2817	NASDAQ	APPS	Thu, Feb 16, 2023	12.93	13.29	12.79	12.83
2816	NASDAQ	APPS	Wed, Feb 15, 2023	12.61	13.56	12.53	13.34
2815	NASDAQ	APPS	Tue, Feb 14, 2023	12.45	12.96	12.15	12.63
2814	NASDAQ	APPS	Mon, Feb 13, 2023	12.40	12.69	12.05	12.65
2813	NASDAQ	APPS	Fri, Feb 10, 2023	12.15	12.59	12.01	12.33
2812	NASDAQ	APPS	Thu, Feb 9, 2023	13.05	13.20	12.20	12.33
2811	NASDAQ	APPS	Wed, Feb 8, 2023	17.07	17.34	16.16	16.21
2810	NASDAQ	APPS	Tue, Feb 7, 2023	17.02	17.27	16.18	17.17
2809	NASDAQ	APPS	Mon, Feb 6, 2023	16.96	17.05	16.48	16.78
2808	NASDAQ	APPS	Fri, Feb 3, 2023	17.59	18.00	17.11	17.28
2807	NASDAQ	APPS	Thu, Feb 2, 2023	17.61	18.77	17.42	18.46
2806	NASDAQ	APPS	Wed, Feb 1, 2023	16.91	17.28	15.61	16.77
2805	NASDAQ	APPS	Tue, Jan 31, 2023	16.85	17.54	16.74	17.36
2804	NASDAQ	APPS	Mon, Jan 30, 2023	17.43	17.58	16.61	16.80
2803	NASDAQ	APPS	Fri, Jan 27, 2023	16.70	18.04	16.55	17.83
2802	NASDAQ	APPS	Thu, Jan 26, 2023	16.93	17.32	16.36	16.86
2801	NASDAQ	APPS	Wed, Jan 25, 2023	15.90	16.52	15.25	16.39
2800	NASDAQ	APPS	Tue, Jan 24, 2023	16.35	16.86	16.23	16.40
2799	NASDAQ	APPS	Mon, Jan 23, 2023	15.71	16.69	15.53	16.68
2798	NASDAQ	APPS	Fri, Jan 20, 2023	14.94	15.66	14.77	15.52
2797	NASDAQ	APPS	Thu, Jan 19, 2023	15.24	15.49	14.58	14.77
2796	NASDAQ	APPS	Wed, Jan 18, 2023	16.82	17.05	15.55	15.58
2795	NASDAQ	APPS	Tue, Jan 17, 2023	16.85	17.06	16.37	16.52
2794	NASDAQ	APPS	Fri, Jan 13, 2023	16.24	16.95	16.04	16.85
2793	NASDAQ	APPS	Thu, Jan 12, 2023	16.87	16.93	16.17	16.58
2792	NASDAQ	APPS	Wed, Jan 11, 2023	16.54	17.00	16.34	16.74
2791	NASDAQ	APPS	Tue, Jan 10, 2023	15.78	16.50	15.75	16.47
2790	NASDAQ	APPS	Mon, Jan 9, 2023	16.00	16.48	15.91	15.99
2789	NASDAQ	APPS	Fri, Jan 6, 2023	15.12	15.64	14.34	15.60
2788	NASDAQ	APPS	Thu, Jan 5, 2023	15.52	15.52	14.51	15.06
2787	NASDAQ	APPS	Wed, Jan 4, 2023	15.32	15.95	15.05	15.85
2786	NASDAQ	APPS	Tue, Jan 3, 2023	15.70	16.18	14.61	15.03
2785	NASDAQ	APPS	Fri, Dec 30, 2022	14.89	15.31	14.72	15.24
2784	NASDAQ	APPS	Thu, Dec 29, 2022	14.28	15.46	14.23	15.31
2783	NASDAQ	APPS	Wed, Dec 28, 2022	13.86	14.21	13.76	14.01
2782	NASDAQ	APPS	Tue, Dec 27, 2022	13.95	14.03	13.43	13.89
2781	NASDAQ	APPS	Fri, Dec 23, 2022	14.51	14.60	14.04	14.11
2780	NASDAQ	APPS	Thu, Dec 22, 2022	14.27	14.63	13.80	14.59
2779	NASDAQ	APPS	Wed, Dec 21, 2022	14.78	15.06	14.59	14.67
2778	NASDAQ	APPS	Tue, Dec 20, 2022	14.37	14.90	14.14	14.68
2777	NASDAQ	APPS	Mon, Dec 19, 2022	15.31	15.31	14.40	14.55
2776	NASDAQ	APPS	Fri, Dec 16, 2022	15.13	15.57	14.98	15.21
2775	NASDAQ	APPS	Thu, Dec 15, 2022	15.99	16.54	15.39	15.43
2774	NASDAQ	APPS	Wed, Dec 14, 2022	16.89	17.22	16.18	16.62
2773	NASDAQ	APPS	Tue, Dec 13, 2022	17.88	18.56	16.47	16.93
2772	NASDAQ	APPS	Mon, Dec 12, 2022	16.41	16.55	16.04	16.22
2771	NASDAQ	APPS	Fri, Dec 9, 2022	16.26	16.86	16.11	16.41
2770	NASDAQ	APPS	Thu, Dec 8, 2022	15.81	16.79	15.68	16.37
2769	NASDAQ	APPS	Wed, Dec 7, 2022	15.70	15.98	15.40	15.66
2768	NASDAQ	APPS	Tue, Dec 6, 2022	17.43	17.43	15.33	15.72
2767	NASDAQ	APPS	Mon, Dec 5, 2022	18.69	18.99	17.20	17.44
2766	NASDAQ	APPS	Fri, Dec 2, 2022	18.00	19.00	17.71	18.82
2765	NASDAQ	APPS	Thu, Dec 1, 2022	18.32	19.20	18.23	18.78
2764	NASDAQ	APPS	Wed, Nov 30, 2022	16.94	18.32	16.76	18.26
2763	NASDAQ	APPS	Tue, Nov 29, 2022	16.54	17.09	16.50	16.84
2762	NASDAQ	APPS	Mon, Nov 28, 2022	17.00	17.52	16.44	16.58
2761	NASDAQ	APPS	Fri, Nov 25, 2022	17.24	17.38	16.95	17.33
2760	NASDAQ	APPS	Wed, Nov 23, 2022	16.54	17.27	16.33	17.27
2759	NASDAQ	APPS	Tue, Nov 22, 2022	16.07	16.45	15.56	16.45
2758	NASDAQ	APPS	Mon, Nov 21, 2022	17.00	17.10	15.90	16.20
2757	NASDAQ	APPS	Fri, Nov 18, 2022	18.03	18.23	16.96	17.26
2756	NASDAQ	APPS	Thu, Nov 17, 2022	17.69	17.95	17.05	17.44
2755	NASDAQ	APPS	Wed, Nov 16, 2022	19.39	19.86	18.29	18.52
2754	NASDAQ	APPS	Tue, Nov 15, 2022	19.15	20.40	18.64	19.71
2753	NASDAQ	APPS	Mon, Nov 14, 2022	18.79	18.82	17.77	18.20
2752	NASDAQ	APPS	Fri, Nov 11, 2022	16.44	19.63	16.44	19.19
2751	NASDAQ	APPS	Thu, Nov 10, 2022	13.88	17.46	13.75	17.33
2750	NASDAQ	APPS	Wed, Nov 9, 2022	11.39	11.40	10.65	10.77
2749	NASDAQ	APPS	Tue, Nov 8, 2022	12.24	12.24	11.31	11.53
2748	NASDAQ	APPS	Mon, Nov 7, 2022	12.58	12.75	12.17	12.21
2747	NASDAQ	APPS	Fri, Nov 4, 2022	12.95	13.07	11.98	12.36
2746	NASDAQ	APPS	Thu, Nov 3, 2022	13.10	13.40	12.59	12.63
2745	NASDAQ	APPS	Wed, Nov 2, 2022	14.77	14.77	13.31	13.33
2744	NASDAQ	APPS	Tue, Nov 1, 2022	15.14	15.45	14.47	14.76
2743	NASDAQ	APPS	Mon, Oct 31, 2022	14.65	14.91	14.22	14.60
2742	NASDAQ	APPS	Fri, Oct 28, 2022	13.99	14.83	13.71	14.82
2741	NASDAQ	APPS	Thu, Oct 27, 2022	14.48	14.98	14.06	14.11
2740	NASDAQ	APPS	Wed, Oct 26, 2022	14.62	15.39	14.30	14.35
2739	NASDAQ	APPS	Tue, Oct 25, 2022	14.44	15.18	14.44	15.11
2738	NASDAQ	APPS	Mon, Oct 24, 2022	14.00	14.38	13.48	14.25
2737	NASDAQ	APPS	Fri, Oct 21, 2022	13.70	14.17	13.20	14.04
2736	NASDAQ	APPS	Thu, Oct 20, 2022	13.99	14.77	13.84	13.92
2735	NASDAQ	APPS	Wed, Oct 19, 2022	14.72	14.88	13.93	14.07
2734	NASDAQ	APPS	Tue, Oct 18, 2022	15.42	15.73	14.86	15.11
2733	NASDAQ	APPS	Mon, Oct 17, 2022	14.03	15.11	13.88	14.63
2732	NASDAQ	APPS	Fri, Oct 14, 2022	14.08	14.41	12.91	13.04
2731	NASDAQ	APPS	Thu, Oct 13, 2022	12.73	13.95	12.19	13.81
2730	NASDAQ	APPS	Wed, Oct 12, 2022	13.39	13.46	12.76	13.31
2729	NASDAQ	APPS	Tue, Oct 11, 2022	13.65	13.84	12.87	13.34
2728	NASDAQ	APPS	Mon, Oct 10, 2022	14.45	14.50	13.34	13.76
2727	NASDAQ	APPS	Fri, Oct 7, 2022	15.27	15.38	14.34	14.44
2726	NASDAQ	APPS	Thu, Oct 6, 2022	15.95	16.72	15.76	15.79
2725	NASDAQ	APPS	Wed, Oct 5, 2022	15.43	16.07	15.07	16.02
2724	NASDAQ	APPS	Tue, Oct 4, 2022	15.39	16.07	15.08	15.95
2723	NASDAQ	APPS	Mon, Oct 3, 2022	14.66	15.11	14.44	14.82
2722	NASDAQ	APPS	Fri, Sep 30, 2022	14.38	15.09	14.26	14.41
2721	NASDAQ	APPS	Thu, Sep 29, 2022	14.85	14.98	14.09	14.43
2720	NASDAQ	APPS	Wed, Sep 28, 2022	14.71	15.45	14.68	15.34
2719	NASDAQ	APPS	Tue, Sep 27, 2022	14.93	15.36	14.38	14.56
2718	NASDAQ	APPS	Mon, Sep 26, 2022	14.85	15.57	14.50	14.53
2717	NASDAQ	APPS	Fri, Sep 23, 2022	15.01	15.46	14.67	14.91
2716	NASDAQ	APPS	Thu, Sep 22, 2022	16.31	16.48	15.12	15.27
2715	NASDAQ	APPS	Wed, Sep 21, 2022	16.76	17.49	16.31	16.45
2714	NASDAQ	APPS	Tue, Sep 20, 2022	16.90	17.01	16.61	16.63
2713	NASDAQ	APPS	Mon, Sep 19, 2022	16.24	17.13	16.23	17.09
2712	NASDAQ	APPS	Fri, Sep 16, 2022	17.07	17.19	16.39	16.48
2711	NASDAQ	APPS	Thu, Sep 15, 2022	17.71	18.66	17.54	17.69
2710	NASDAQ	APPS	Wed, Sep 14, 2022	18.10	18.25	17.47	18.05
2709	NASDAQ	APPS	Tue, Sep 13, 2022	19.02	19.21	18.05	18.12
2708	NASDAQ	APPS	Mon, Sep 12, 2022	19.00	20.42	19.00	20.33
2707	NASDAQ	APPS	Fri, Sep 9, 2022	18.20	19.20	18.17	18.87
2706	NASDAQ	APPS	Thu, Sep 8, 2022	17.15	18.04	17.04	17.76
2705	NASDAQ	APPS	Wed, Sep 7, 2022	17.04	17.57	16.80	17.53
2704	NASDAQ	APPS	Tue, Sep 6, 2022	17.65	17.66	16.92	17.09
2703	NASDAQ	APPS	Fri, Sep 2, 2022	17.99	18.16	17.29	17.58
2702	NASDAQ	APPS	Thu, Sep 1, 2022	18.05	18.19	17.15	17.72
2701	NASDAQ	APPS	Wed, Aug 31, 2022	19.00	19.28	18.28	18.47
2700	NASDAQ	APPS	Tue, Aug 30, 2022	19.68	19.88	18.26	18.62
2699	NASDAQ	APPS	Mon, Aug 29, 2022	19.17	20.04	19.12	19.17
2698	NASDAQ	APPS	Fri, Aug 26, 2022	21.50	21.66	19.58	19.61
2697	NASDAQ	APPS	Thu, Aug 25, 2022	21.48	21.85	21.09	21.59
2696	NASDAQ	APPS	Wed, Aug 24, 2022	21.18	21.82	21.07	21.10
2695	NASDAQ	APPS	Tue, Aug 23, 2022	21.39	22.09	21.01	21.10
2694	NASDAQ	APPS	Mon, Aug 22, 2022	21.69	22.14	21.22	21.36
2693	NASDAQ	APPS	Fri, Aug 19, 2022	23.20	23.43	22.11	22.21
2692	NASDAQ	APPS	Thu, Aug 18, 2022	23.64	24.14	23.31	23.97
2691	NASDAQ	APPS	Wed, Aug 17, 2022	24.25	24.65	23.25	23.64
2690	NASDAQ	APPS	Tue, Aug 16, 2022	24.30	25.00	23.71	24.98
2689	NASDAQ	APPS	Mon, Aug 15, 2022	23.47	24.59	23.22	24.49
2688	NASDAQ	APPS	Fri, Aug 12, 2022	23.29	23.82	22.68	23.70
2687	NASDAQ	APPS	Thu, Aug 11, 2022	23.73	24.32	22.64	22.91
2686	NASDAQ	APPS	Wed, Aug 10, 2022	22.54	24.03	22.28	23.33
2685	NASDAQ	APPS	Tue, Aug 9, 2022	23.00	24.61	21.04	21.30
2684	NASDAQ	APPS	Mon, Aug 8, 2022	23.45	24.56	22.88	23.70
2683	NASDAQ	APPS	Fri, Aug 5, 2022	22.35	23.41	21.75	22.88
2682	NASDAQ	APPS	Thu, Aug 4, 2022	22.93	23.49	22.43	23.15
2681	NASDAQ	APPS	Wed, Aug 3, 2022	21.21	22.61	21.15	22.40
2680	NASDAQ	APPS	Tue, Aug 2, 2022	19.72	21.40	19.54	20.95
2679	NASDAQ	APPS	Mon, Aug 1, 2022	19.85	20.52	19.14	20.10
2678	NASDAQ	APPS	Fri, Jul 29, 2022	19.75	20.18	18.92	20.07
2677	NASDAQ	APPS	Thu, Jul 28, 2022	19.36	19.92	18.44	19.91
2676	NASDAQ	APPS	Wed, Jul 27, 2022	19.27	19.72	18.98	19.39
2675	NASDAQ	APPS	Tue, Jul 26, 2022	18.83	18.88	18.06	18.56
2674	NASDAQ	APPS	Mon, Jul 25, 2022	19.42	19.52	18.80	19.22
2673	NASDAQ	APPS	Fri, Jul 22, 2022	20.39	20.91	19.33	19.50
2672	NASDAQ	APPS	Thu, Jul 21, 2022	20.80	21.38	20.39	21.35
2671	NASDAQ	APPS	Wed, Jul 20, 2022	19.02	21.31	19.01	21.03
2670	NASDAQ	APPS	Tue, Jul 19, 2022	18.32	18.97	17.85	18.85
2669	NASDAQ	APPS	Mon, Jul 18, 2022	17.64	18.36	17.44	17.55
2668	NASDAQ	APPS	Fri, Jul 15, 2022	16.75	17.16	16.26	16.94
2667	NASDAQ	APPS	Thu, Jul 14, 2022	16.58	16.77	15.82	16.42
2666	NASDAQ	APPS	Wed, Jul 13, 2022	15.98	16.95	15.64	16.71
2665	NASDAQ	APPS	Tue, Jul 12, 2022	16.49	16.90	15.94	16.33
2664	NASDAQ	APPS	Mon, Jul 11, 2022	17.22	17.46	16.39	16.51
2663	NASDAQ	APPS	Fri, Jul 8, 2022	17.70	18.20	17.37	17.51
2662	NASDAQ	APPS	Thu, Jul 7, 2022	17.79	18.58	17.79	18.07
2661	NASDAQ	APPS	Wed, Jul 6, 2022	18.93	19.20	17.68	17.83
2660	NASDAQ	APPS	Tue, Jul 5, 2022	16.99	19.00	16.55	18.98
2659	NASDAQ	APPS	Fri, Jul 1, 2022	17.44	17.84	16.88	17.19
2658	NASDAQ	APPS	Thu, Jun 30, 2022	17.42	17.86	16.90	17.47
2657	NASDAQ	APPS	Wed, Jun 29, 2022	17.29	18.26	16.97	17.98
2656	NASDAQ	APPS	Tue, Jun 28, 2022	17.60	18.05	16.84	17.00
2655	NASDAQ	APPS	Mon, Jun 27, 2022	18.00	18.20	17.42	17.61
2654	NASDAQ	APPS	Fri, Jun 24, 2022	16.81	17.45	16.62	17.34
2653	NASDAQ	APPS	Thu, Jun 23, 2022	15.80	16.71	15.48	16.59
2652	NASDAQ	APPS	Wed, Jun 22, 2022	15.06	16.03	15.04	15.75
2651	NASDAQ	APPS	Tue, Jun 21, 2022	15.99	16.27	15.37	15.41
2650	NASDAQ	APPS	Fri, Jun 17, 2022	15.06	15.76	14.95	15.48
2649	NASDAQ	APPS	Thu, Jun 16, 2022	15.35	15.60	14.43	14.94
2648	NASDAQ	APPS	Wed, Jun 15, 2022	15.42	16.47	15.17	16.15
2647	NASDAQ	APPS	Tue, Jun 14, 2022	15.71	15.89	15.06	15.37
2646	NASDAQ	APPS	Mon, Jun 13, 2022	16.25	16.72	15.42	15.50
2645	NASDAQ	APPS	Fri, Jun 10, 2022	18.38	18.88	17.13	17.21
2644	NASDAQ	APPS	Thu, Jun 9, 2022	19.93	20.09	18.90	18.96
2643	NASDAQ	APPS	Wed, Jun 8, 2022	20.53	20.98	20.04	20.19
2642	NASDAQ	APPS	Tue, Jun 7, 2022	19.65	20.78	19.57	20.64
2641	NASDAQ	APPS	Mon, Jun 6, 2022	21.04	21.12	19.46	20.15
2640	NASDAQ	APPS	Fri, Jun 3, 2022	21.00	21.53	19.94	20.72
2639	NASDAQ	APPS	Thu, Jun 2, 2022	19.49	22.28	19.35	21.64
2638	NASDAQ	APPS	Wed, Jun 1, 2022	21.48	22.50	19.21	19.68
2637	NASDAQ	APPS	Tue, May 31, 2022	26.98	27.03	25.01	25.43
2636	NASDAQ	APPS	Fri, May 27, 2022	25.35	26.67	25.35	26.66
2635	NASDAQ	APPS	Thu, May 26, 2022	23.22	25.41	22.90	25.04
2634	NASDAQ	APPS	Wed, May 25, 2022	22.10	23.87	22.02	23.65
2633	NASDAQ	APPS	Tue, May 24, 2022	24.16	24.19	21.43	22.15
2632	NASDAQ	APPS	Mon, May 23, 2022	25.30	25.90	24.37	25.51
2631	NASDAQ	APPS	Fri, May 20, 2022	26.96	27.18	24.52	25.48
2630	NASDAQ	APPS	Thu, May 19, 2022	25.25	27.86	25.06	26.38
2629	NASDAQ	APPS	Wed, May 18, 2022	26.31	27.39	25.02	25.28
2628	NASDAQ	APPS	Tue, May 17, 2022	26.95	27.66	25.51	27.21
2627	NASDAQ	APPS	Mon, May 16, 2022	26.71	27.84	25.56	25.74
2626	NASDAQ	APPS	Fri, May 13, 2022	25.07	28.16	25.00	27.39
2625	NASDAQ	APPS	Thu, May 12, 2022	22.09	24.79	21.60	23.89
2624	NASDAQ	APPS	Wed, May 11, 2022	24.71	26.11	22.86	22.98
2623	NASDAQ	APPS	Tue, May 10, 2022	27.21	27.67	24.36	25.30
2622	NASDAQ	APPS	Mon, May 9, 2022	27.99	28.65	25.55	26.05
2621	NASDAQ	APPS	Fri, May 6, 2022	30.74	31.00	28.59	29.29
2620	NASDAQ	APPS	Thu, May 5, 2022	33.69	33.72	30.62	31.23
2619	NASDAQ	APPS	Wed, May 4, 2022	33.07	34.72	31.05	34.46
2618	NASDAQ	APPS	Tue, May 3, 2022	32.69	33.65	32.02	32.86
2617	NASDAQ	APPS	Mon, May 2, 2022	31.65	32.81	30.81	32.80
2616	NASDAQ	APPS	Fri, Apr 29, 2022	33.00	34.68	31.50	31.65
2615	NASDAQ	APPS	Thu, Apr 28, 2022	32.19	33.88	30.63	33.39
2614	NASDAQ	APPS	Wed, Apr 27, 2022	31.86	33.36	31.05	31.14
2613	NASDAQ	APPS	Tue, Apr 26, 2022	33.40	33.56	32.01	32.20
2612	NASDAQ	APPS	Mon, Apr 25, 2022	32.19	34.27	32.00	34.01
2611	NASDAQ	APPS	Fri, Apr 22, 2022	33.74	34.55	32.27	32.65
2610	NASDAQ	APPS	Thu, Apr 21, 2022	36.61	37.36	33.45	33.64
2609	NASDAQ	APPS	Wed, Apr 20, 2022	37.50	37.68	35.85	35.85
2608	NASDAQ	APPS	Tue, Apr 19, 2022	36.00	37.96	35.55	37.52
2607	NASDAQ	APPS	Mon, Apr 18, 2022	36.92	36.92	35.18	35.92
2606	NASDAQ	APPS	Thu, Apr 14, 2022	39.18	39.18	36.96	36.98
2605	NASDAQ	APPS	Wed, Apr 13, 2022	38.79	39.79	38.02	39.48
2604	NASDAQ	APPS	Tue, Apr 12, 2022	40.19	41.71	38.31	38.75
2603	NASDAQ	APPS	Mon, Apr 11, 2022	37.93	39.64	37.25	38.83
2602	NASDAQ	APPS	Fri, Apr 8, 2022	39.93	40.04	38.13	38.82
2601	NASDAQ	APPS	Thu, Apr 7, 2022	40.00	41.21	38.40	40.25
2600	NASDAQ	APPS	Wed, Apr 6, 2022	41.43	41.90	39.32	40.07
2599	NASDAQ	APPS	Tue, Apr 5, 2022	46.29	46.84	42.66	42.72
2598	NASDAQ	APPS	Mon, Apr 4, 2022	44.60	46.52	44.60	46.35
2597	NASDAQ	APPS	Fri, Apr 1, 2022	44.12	45.50	43.46	44.43
2596	NASDAQ	APPS	Thu, Mar 31, 2022	45.29	46.45	43.71	43.81
2595	NASDAQ	APPS	Wed, Mar 30, 2022	45.90	47.30	44.51	45.11
2594	NASDAQ	APPS	Tue, Mar 29, 2022	44.16	47.47	43.73	46.97
2593	NASDAQ	APPS	Mon, Mar 28, 2022	42.53	43.34	41.65	43.04
2592	NASDAQ	APPS	Fri, Mar 25, 2022	43.95	44.23	41.05	42.13
2591	NASDAQ	APPS	Thu, Mar 24, 2022	42.61	43.76	41.51	43.67
2590	NASDAQ	APPS	Wed, Mar 23, 2022	42.55	44.73	41.59	42.40
2589	NASDAQ	APPS	Tue, Mar 22, 2022	42.00	44.38	42.00	43.43
2588	NASDAQ	APPS	Mon, Mar 21, 2022	42.88	43.46	40.87	41.91
2587	NASDAQ	APPS	Fri, Mar 18, 2022	40.34	43.20	40.09	43.04
2586	NASDAQ	APPS	Thu, Mar 17, 2022	37.28	40.90	37.06	40.73
2585	NASDAQ	APPS	Wed, Mar 16, 2022	33.72	38.22	33.72	38.18
2584	NASDAQ	APPS	Tue, Mar 15, 2022	31.59	32.76	30.75	32.58
2583	NASDAQ	APPS	Mon, Mar 14, 2022	34.37	34.45	30.61	31.51
2582	NASDAQ	APPS	Fri, Mar 11, 2022	38.62	39.00	34.73	34.87
2581	NASDAQ	APPS	Thu, Mar 10, 2022	38.24	38.88	37.32	38.25
2580	NASDAQ	APPS	Wed, Mar 9, 2022	37.42	40.25	36.50	39.33
2579	NASDAQ	APPS	Tue, Mar 8, 2022	36.69	37.19	34.38	35.89
2578	NASDAQ	APPS	Mon, Mar 7, 2022	40.89	41.58	36.07	36.14
2577	NASDAQ	APPS	Fri, Mar 4, 2022	44.66	45.14	40.29	40.72
2576	NASDAQ	APPS	Thu, Mar 3, 2022	46.60	46.73	43.84	44.40
2575	NASDAQ	APPS	Wed, Mar 2, 2022	47.56	47.56	45.05	46.46
2574	NASDAQ	APPS	Tue, Mar 1, 2022	48.84	48.84	46.67	47.04
2573	NASDAQ	APPS	Mon, Feb 28, 2022	47.93	49.30	47.25	48.48
2572	NASDAQ	APPS	Fri, Feb 25, 2022	46.89	47.92	45.34	47.89
2571	NASDAQ	APPS	Thu, Feb 24, 2022	39.56	46.96	39.21	46.88
2570	NASDAQ	APPS	Wed, Feb 23, 2022	44.49	45.27	42.71	42.83
2569	NASDAQ	APPS	Tue, Feb 22, 2022	45.44	46.76	43.54	44.02
2568	NASDAQ	APPS	Fri, Feb 18, 2022	48.45	49.73	46.26	46.55
2567	NASDAQ	APPS	Thu, Feb 17, 2022	49.74	51.81	48.11	48.45
2566	NASDAQ	APPS	Wed, Feb 16, 2022	52.00	52.42	46.35	50.39
2565	NASDAQ	APPS	Tue, Feb 15, 2022	53.51	55.68	52.75	55.61
2564	NASDAQ	APPS	Mon, Feb 14, 2022	49.01	53.25	48.77	52.00
2563	NASDAQ	APPS	Fri, Feb 11, 2022	50.08	52.59	48.45	49.13
2562	NASDAQ	APPS	Thu, Feb 10, 2022	48.29	52.87	48.08	50.38
2561	NASDAQ	APPS	Wed, Feb 9, 2022	46.47	50.05	43.11	50.05
2560	NASDAQ	APPS	Tue, Feb 8, 2022	43.49	46.11	43.24	45.98
2559	NASDAQ	APPS	Mon, Feb 7, 2022	44.45	46.60	44.15	44.80
2558	NASDAQ	APPS	Fri, Feb 4, 2022	41.93	44.67	40.73	44.07
2557	NASDAQ	APPS	Thu, Feb 3, 2022	41.57	43.30	40.63	40.81
2556	NASDAQ	APPS	Wed, Feb 2, 2022	47.70	47.74	43.25	43.81
2555	NASDAQ	APPS	Tue, Feb 1, 2022	44.70	46.07	42.95	45.38
2554	NASDAQ	APPS	Mon, Jan 31, 2022	40.45	44.19	40.45	44.15
2553	NASDAQ	APPS	Fri, Jan 28, 2022	37.10	40.04	35.91	40.03
2552	NASDAQ	APPS	Thu, Jan 27, 2022	39.91	40.09	36.65	37.06
2551	NASDAQ	APPS	Wed, Jan 26, 2022	41.48	42.00	38.16	38.76
2550	NASDAQ	APPS	Tue, Jan 25, 2022	39.99	41.01	38.53	39.58
2549	NASDAQ	APPS	Mon, Jan 24, 2022	37.81	41.45	35.55	41.33
2548	NASDAQ	APPS	Fri, Jan 21, 2022	41.04	42.75	39.61	39.69
2547	NASDAQ	APPS	Thu, Jan 20, 2022	44.88	46.35	42.37	42.57
2546	NASDAQ	APPS	Wed, Jan 19, 2022	47.19	47.50	43.44	43.70
2545	NASDAQ	APPS	Tue, Jan 18, 2022	49.17	50.17	46.43	46.53
2544	NASDAQ	APPS	Fri, Jan 14, 2022	49.45	50.88	48.70	49.76
2543	NASDAQ	APPS	Thu, Jan 13, 2022	53.52	53.65	49.75	49.94
2542	NASDAQ	APPS	Wed, Jan 12, 2022	54.74	55.74	52.62	52.95
2541	NASDAQ	APPS	Tue, Jan 11, 2022	52.34	54.71	52.13	53.56
2540	NASDAQ	APPS	Mon, Jan 10, 2022	50.41	53.12	49.54	53.07
2539	NASDAQ	APPS	Fri, Jan 7, 2022	54.33	56.36	52.34	52.41
2538	NASDAQ	APPS	Thu, Jan 6, 2022	54.14	57.16	53.35	54.63
2537	NASDAQ	APPS	Wed, Jan 5, 2022	59.54	60.51	55.09	55.71
2536	NASDAQ	APPS	Tue, Jan 4, 2022	61.84	62.30	57.42	60.52
2535	NASDAQ	APPS	Mon, Jan 3, 2022	62.00	63.24	60.23	62.22
2534	NASDAQ	APPS	Fri, Dec 31, 2021	62.61	63.77	60.94	60.99
2533	NASDAQ	APPS	Thu, Dec 30, 2021	61.21	64.39	61.21	62.84
2532	NASDAQ	APPS	Wed, Dec 29, 2021	61.29	62.19	58.55	61.21
2531	NASDAQ	APPS	Tue, Dec 28, 2021	70.52	70.52	60.86	62.34
2530	NASDAQ	APPS	Mon, Dec 27, 2021	62.10	64.26	62.04	63.44
2529	NASDAQ	APPS	Thu, Dec 23, 2021	61.11	63.13	60.45	62.16
2528	NASDAQ	APPS	Wed, Dec 22, 2021	59.25	61.44	59.03	61.30
2527	NASDAQ	APPS	Tue, Dec 21, 2021	57.24	59.84	55.54	59.71
2526	NASDAQ	APPS	Mon, Dec 20, 2021	52.51	56.77	52.51	55.94
2525	NASDAQ	APPS	Fri, Dec 17, 2021	50.38	55.62	50.18	55.23
2524	NASDAQ	APPS	Thu, Dec 16, 2021	54.90	56.04	50.88	51.51
2523	NASDAQ	APPS	Wed, Dec 15, 2021	50.09	53.88	48.68	53.76
2522	NASDAQ	APPS	Tue, Dec 14, 2021	49.83	51.63	48.29	50.45
2521	NASDAQ	APPS	Mon, Dec 13, 2021	52.93	53.68	50.01	51.09
2520	NASDAQ	APPS	Fri, Dec 10, 2021	55.75	56.63	52.75	53.25
2519	NASDAQ	APPS	Thu, Dec 9, 2021	56.95	58.88	54.07	54.65
2518	NASDAQ	APPS	Wed, Dec 8, 2021	55.00	58.21	53.38	57.53
2517	NASDAQ	APPS	Tue, Dec 7, 2021	53.99	58.00	53.89	55.04
2516	NASDAQ	APPS	Mon, Dec 6, 2021	47.99	49.86	45.00	49.80
2515	NASDAQ	APPS	Fri, Dec 3, 2021	51.30	51.30	46.28	48.85
2514	NASDAQ	APPS	Thu, Dec 2, 2021	50.15	51.50	48.79	50.67
2513	NASDAQ	APPS	Wed, Dec 1, 2021	54.10	54.49	49.33	49.56
2512	NASDAQ	APPS	Tue, Nov 30, 2021	54.25	54.94	51.39	53.06
2511	NASDAQ	APPS	Mon, Nov 29, 2021	56.51	56.99	53.13	54.21
2510	NASDAQ	APPS	Fri, Nov 26, 2021	55.90	57.89	54.20	54.87
2509	NASDAQ	APPS	Wed, Nov 24, 2021	55.37	57.62	54.66	56.34
2508	NASDAQ	APPS	Tue, Nov 23, 2021	57.10	58.94	54.94	55.85
2507	NASDAQ	APPS	Mon, Nov 22, 2021	60.89	61.12	56.02	57.34
2506	NASDAQ	APPS	Fri, Nov 19, 2021	62.97	63.25	60.50	60.64
2505	NASDAQ	APPS	Thu, Nov 18, 2021	63.26	63.79	60.77	61.72
2504	NASDAQ	APPS	Wed, Nov 17, 2021	65.50	65.53	62.11	62.83
2503	NASDAQ	APPS	Tue, Nov 16, 2021	65.88	66.43	64.62	65.77
2502	NASDAQ	APPS	Mon, Nov 15, 2021	70.05	70.40	63.54	66.43
2501	NASDAQ	APPS	Fri, Nov 12, 2021	70.89	71.64	68.76	69.74
2500	NASDAQ	APPS	Thu, Nov 11, 2021	70.20	70.81	67.58	70.01
2499	NASDAQ	APPS	Wed, Nov 10, 2021	71.39	71.89	67.55	68.74
2498	NASDAQ	APPS	Tue, Nov 9, 2021	73.20	75.45	71.35	72.65
2497	NASDAQ	APPS	Mon, Nov 8, 2021	71.41	74.74	71.15	72.63
2496	NASDAQ	APPS	Fri, Nov 5, 2021	71.72	72.93	70.16	70.53
2495	NASDAQ	APPS	Thu, Nov 4, 2021	75.01	75.88	70.79	72.96
2494	NASDAQ	APPS	Wed, Nov 3, 2021	83.80	83.91	72.50	72.81
2493	NASDAQ	APPS	Tue, Nov 2, 2021	91.00	92.40	88.33	89.90
2492	NASDAQ	APPS	Mon, Nov 1, 2021	86.87	93.98	86.87	91.40
2491	NASDAQ	APPS	Fri, Oct 29, 2021	86.64	88.80	85.44	86.06
2490	NASDAQ	APPS	Thu, Oct 28, 2021	85.73	89.82	85.15	87.80
2489	NASDAQ	APPS	Wed, Oct 27, 2021	84.35	87.00	83.57	83.70
2488	NASDAQ	APPS	Tue, Oct 26, 2021	87.40	88.25	83.38	84.14
2487	NASDAQ	APPS	Mon, Oct 25, 2021	84.25	87.18	83.84	86.43
2486	NASDAQ	APPS	Fri, Oct 22, 2021	87.89	89.07	81.56	83.89
2485	NASDAQ	APPS	Thu, Oct 21, 2021	87.00	90.49	86.91	89.86
2484	NASDAQ	APPS	Wed, Oct 20, 2021	86.59	88.33	85.22	87.05
2483	NASDAQ	APPS	Tue, Oct 19, 2021	88.00	88.88	86.53	86.77
2482	NASDAQ	APPS	Mon, Oct 18, 2021	83.56	87.73	83.00	86.96
2481	NASDAQ	APPS	Fri, Oct 15, 2021	85.43	87.80	84.20	84.68
2480	NASDAQ	APPS	Thu, Oct 14, 2021	85.00	85.46	83.56	84.19
2479	NASDAQ	APPS	Wed, Oct 13, 2021	82.92	84.05	81.73	83.69
2478	NASDAQ	APPS	Tue, Oct 12, 2021	79.79	84.00	79.73	82.50
2477	NASDAQ	APPS	Mon, Oct 11, 2021	77.45	81.67	77.10	79.38
2476	NASDAQ	APPS	Fri, Oct 8, 2021	78.43	80.24	76.98	78.05
2475	NASDAQ	APPS	Thu, Oct 7, 2021	75.23	79.26	75.00	77.90
2474	NASDAQ	APPS	Wed, Oct 6, 2021	72.50	76.20	71.71	74.92
2473	NASDAQ	APPS	Tue, Oct 5, 2021	69.90	74.70	69.82	73.56
2472	NASDAQ	APPS	Mon, Oct 4, 2021	70.12	70.22	67.32	69.36
2471	NASDAQ	APPS	Fri, Oct 1, 2021	68.58	71.20	67.51	71.04
2470	NASDAQ	APPS	Thu, Sep 30, 2021	68.64	69.88	67.34	68.75
2469	NASDAQ	APPS	Wed, Sep 29, 2021	71.44	72.39	68.06	68.12
2468	NASDAQ	APPS	Tue, Sep 28, 2021	73.59	74.75	69.72	70.54
2467	NASDAQ	APPS	Mon, Sep 27, 2021	73.84	76.60	72.61	75.77
2466	NASDAQ	APPS	Fri, Sep 24, 2021	72.23	74.40	70.92	73.86
2465	NASDAQ	APPS	Thu, Sep 23, 2021	70.99	74.03	69.87	73.76
2464	NASDAQ	APPS	Wed, Sep 22, 2021	65.95	71.74	65.01	70.41
2463	NASDAQ	APPS	Tue, Sep 21, 2021	63.86	65.93	62.45	65.51
2462	NASDAQ	APPS	Mon, Sep 20, 2021	63.43	65.09	61.79	63.17
2461	NASDAQ	APPS	Fri, Sep 17, 2021	63.81	67.48	63.43	66.86
2460	NASDAQ	APPS	Thu, Sep 16, 2021	61.96	64.32	61.83	63.16
2459	NASDAQ	APPS	Wed, Sep 15, 2021	61.35	62.53	60.37	62.30
2458	NASDAQ	APPS	Tue, Sep 14, 2021	62.54	64.69	61.00	61.43
2457	NASDAQ	APPS	Mon, Sep 13, 2021	62.08	62.48	59.10	62.15
2456	NASDAQ	APPS	Fri, Sep 10, 2021	64.18	64.45	61.74	61.89
2455	NASDAQ	APPS	Thu, Sep 9, 2021	60.08	64.62	59.85	64.08
2454	NASDAQ	APPS	Wed, Sep 8, 2021	62.69	63.30	59.58	61.12
2453	NASDAQ	APPS	Tue, Sep 7, 2021	64.21	64.96	62.14	63.61
2452	NASDAQ	APPS	Fri, Sep 3, 2021	63.35	65.29	62.75	63.89
2451	NASDAQ	APPS	Thu, Sep 2, 2021	60.44	64.54	60.05	63.35
2450	NASDAQ	APPS	Wed, Sep 1, 2021	58.78	60.68	58.15	59.79
2449	NASDAQ	APPS	Tue, Aug 31, 2021	57.55	61.07	56.03	58.45
2448	NASDAQ	APPS	Mon, Aug 30, 2021	52.97	53.03	50.43	51.24
2447	NASDAQ	APPS	Fri, Aug 27, 2021	51.23	53.36	50.68	52.60
2446	NASDAQ	APPS	Thu, Aug 26, 2021	53.57	53.69	50.83	51.16
2445	NASDAQ	APPS	Wed, Aug 25, 2021	52.80	54.77	52.64	54.25
2444	NASDAQ	APPS	Tue, Aug 24, 2021	52.00	53.76	51.95	53.05
2443	NASDAQ	APPS	Mon, Aug 23, 2021	49.22	51.21	48.81	51.19
2442	NASDAQ	APPS	Fri, Aug 20, 2021	48.43	49.52	48.13	48.64
2441	NASDAQ	APPS	Thu, Aug 19, 2021	48.50	49.06	47.57	47.90
2440	NASDAQ	APPS	Wed, Aug 18, 2021	50.76	51.57	49.65	49.84
2439	NASDAQ	APPS	Tue, Aug 17, 2021	51.30	52.59	50.21	50.85
2438	NASDAQ	APPS	Mon, Aug 16, 2021	53.60	56.17	52.40	52.81
2437	NASDAQ	APPS	Fri, Aug 13, 2021	56.62	57.12	54.45	54.92
2436	NASDAQ	APPS	Thu, Aug 12, 2021	58.67	59.48	56.82	57.31
2435	NASDAQ	APPS	Wed, Aug 11, 2021	60.78	61.45	57.05	59.31
2434	NASDAQ	APPS	Tue, Aug 10, 2021	66.36	66.75	60.00	60.08
2433	NASDAQ	APPS	Mon, Aug 9, 2021	66.68	66.89	63.88	64.48
2432	NASDAQ	APPS	Fri, Aug 6, 2021	65.71	66.95	63.88	65.84
2431	NASDAQ	APPS	Thu, Aug 5, 2021	63.06	66.37	62.69	65.65
2430	NASDAQ	APPS	Wed, Aug 4, 2021	63.25	64.82	63.05	63.31
2429	NASDAQ	APPS	Tue, Aug 3, 2021	63.70	64.47	61.80	63.35
2428	NASDAQ	APPS	Mon, Aug 2, 2021	63.19	65.27	62.76	63.65
2427	NASDAQ	APPS	Fri, Jul 30, 2021	62.65	64.59	62.15	62.95
2426	NASDAQ	APPS	Thu, Jul 29, 2021	64.43	65.50	63.34	64.32
2425	NASDAQ	APPS	Wed, Jul 28, 2021	61.08	63.35	60.50	63.14
2424	NASDAQ	APPS	Tue, Jul 27, 2021	62.20	62.60	58.94	60.81
2423	NASDAQ	APPS	Mon, Jul 26, 2021	64.04	65.11	62.14	62.57
2422	NASDAQ	APPS	Fri, Jul 23, 2021	63.61	64.07	62.10	63.80
2421	NASDAQ	APPS	Thu, Jul 22, 2021	64.14	64.48	61.80	63.33
2420	NASDAQ	APPS	Wed, Jul 21, 2021	62.20	64.77	62.04	63.79
2419	NASDAQ	APPS	Tue, Jul 20, 2021	61.90	62.97	59.51	62.05
2418	NASDAQ	APPS	Mon, Jul 19, 2021	57.83	61.95	57.56	61.44
2417	NASDAQ	APPS	Fri, Jul 16, 2021	60.80	61.19	58.52	59.60
2416	NASDAQ	APPS	Thu, Jul 15, 2021	61.33	63.30	59.42	60.33
2415	NASDAQ	APPS	Wed, Jul 14, 2021	64.84	66.00	60.11	61.02
2414	NASDAQ	APPS	Tue, Jul 13, 2021	64.16	67.57	63.98	64.63
2413	NASDAQ	APPS	Mon, Jul 12, 2021	64.71	65.37	62.90	64.53
2412	NASDAQ	APPS	Fri, Jul 9, 2021	62.58	64.35	60.86	64.29
2411	NASDAQ	APPS	Thu, Jul 8, 2021	61.56	63.61	60.91	62.12
2410	NASDAQ	APPS	Wed, Jul 7, 2021	69.64	70.45	64.14	64.45
2409	NASDAQ	APPS	Tue, Jul 6, 2021	71.80	72.40	67.76	69.39
2408	NASDAQ	APPS	Fri, Jul 2, 2021	78.60	78.61	65.90	68.27
2407	NASDAQ	APPS	Thu, Jul 1, 2021	76.58	78.66	75.63	78.25
2406	NASDAQ	APPS	Wed, Jun 30, 2021	77.76	77.76	75.26	76.03
2405	NASDAQ	APPS	Tue, Jun 29, 2021	80.08	80.48	76.58	77.76
2404	NASDAQ	APPS	Mon, Jun 28, 2021	78.89	80.88	78.26	80.17
2403	NASDAQ	APPS	Fri, Jun 25, 2021	79.69	80.04	77.30	77.50
2402	NASDAQ	APPS	Thu, Jun 24, 2021	75.20	79.58	74.30	79.52
2401	NASDAQ	APPS	Wed, Jun 23, 2021	72.29	74.73	71.80	73.99
2400	NASDAQ	APPS	Tue, Jun 22, 2021	67.88	71.85	66.26	71.69
2399	NASDAQ	APPS	Mon, Jun 21, 2021	67.03	68.55	65.57	67.72
2398	NASDAQ	APPS	Fri, Jun 18, 2021	69.58	70.58	66.91	67.57
2397	NASDAQ	APPS	Thu, Jun 17, 2021	68.50	72.07	68.50	70.02
2396	NASDAQ	APPS	Wed, Jun 16, 2021	69.30	70.96	66.89	68.94
2395	NASDAQ	APPS	Tue, Jun 15, 2021	72.25	73.03	69.13	69.95
2394	NASDAQ	APPS	Mon, Jun 14, 2021	74.41	75.90	71.85	72.18
2393	NASDAQ	APPS	Fri, Jun 11, 2021	71.90	74.35	71.26	73.90
2392	NASDAQ	APPS	Thu, Jun 10, 2021	71.88	73.30	70.37	71.06
2391	NASDAQ	APPS	Wed, Jun 9, 2021	74.00	74.51	71.25	71.89
2390	NASDAQ	APPS	Tue, Jun 8, 2021	72.66	74.83	71.61	73.57
2389	NASDAQ	APPS	Mon, Jun 7, 2021	67.56	72.02	65.80	71.39
2388	NASDAQ	APPS	Fri, Jun 4, 2021	66.96	69.77	66.73	67.77
2387	NASDAQ	APPS	Thu, Jun 3, 2021	63.20	68.62	62.81	67.01
2386	NASDAQ	APPS	Wed, Jun 2, 2021	69.76	70.38	63.06	65.03
2385	NASDAQ	APPS	Tue, Jun 1, 2021	67.01	68.50	64.71	67.71
2384	NASDAQ	APPS	Fri, May 28, 2021	67.01	67.50	64.95	66.17
2383	NASDAQ	APPS	Thu, May 27, 2021	64.57	66.63	63.12	66.38
2382	NASDAQ	APPS	Wed, May 26, 2021	62.48	65.84	62.40	65.57
2381	NASDAQ	APPS	Tue, May 25, 2021	64.00	64.96	61.35	61.76
2380	NASDAQ	APPS	Mon, May 24, 2021	63.00	64.88	61.98	63.47
2379	NASDAQ	APPS	Fri, May 21, 2021	64.24	64.40	61.81	61.87
2378	NASDAQ	APPS	Thu, May 20, 2021	62.49	63.52	60.51	62.61
2377	NASDAQ	APPS	Wed, May 19, 2021	57.12	61.29	56.88	61.23
2376	NASDAQ	APPS	Tue, May 18, 2021	59.91	62.57	58.93	60.27
2375	NASDAQ	APPS	Mon, May 17, 2021	57.86	59.45	56.77	58.40
2374	NASDAQ	APPS	Fri, May 14, 2021	57.51	59.97	56.29	59.11
2373	NASDAQ	APPS	Thu, May 13, 2021	60.00	61.12	55.12	56.77
2372	NASDAQ	APPS	Wed, May 12, 2021	59.70	62.26	57.48	58.19
2371	NASDAQ	APPS	Tue, May 11, 2021	53.20	63.92	53.02	62.78
2370	NASDAQ	APPS	Mon, May 10, 2021	62.68	62.87	59.60	60.06
2369	NASDAQ	APPS	Fri, May 7, 2021	64.27	66.81	63.16	65.10
2368	NASDAQ	APPS	Thu, May 6, 2021	66.10	66.39	59.52	61.23
2367	NASDAQ	APPS	Wed, May 5, 2021	70.18	71.34	66.67	67.62
2366	NASDAQ	APPS	Tue, May 4, 2021	69.74	70.49	66.63	69.43
2365	NASDAQ	APPS	Mon, May 3, 2021	75.66	76.00	70.43	71.53
2364	NASDAQ	APPS	Fri, Apr 30, 2021	73.73	77.51	72.70	75.43
2363	NASDAQ	APPS	Thu, Apr 29, 2021	74.67	74.94	70.90	72.38
2362	NASDAQ	APPS	Wed, Apr 28, 2021	74.00	74.60	72.72	73.58
2361	NASDAQ	APPS	Tue, Apr 27, 2021	76.50	77.18	74.30	75.15
2360	NASDAQ	APPS	Mon, Apr 26, 2021	74.60	77.08	72.84	76.71
2359	NASDAQ	APPS	Fri, Apr 23, 2021	73.12	75.33	73.10	74.10
2358	NASDAQ	APPS	Thu, Apr 22, 2021	74.69	75.66	70.86	72.61
2357	NASDAQ	APPS	Wed, Apr 21, 2021	68.93	73.83	67.27	73.16
2356	NASDAQ	APPS	Tue, Apr 20, 2021	71.50	72.78	68.15	69.93
2355	NASDAQ	APPS	Mon, Apr 19, 2021	74.00	76.48	70.60	71.85
2354	NASDAQ	APPS	Fri, Apr 16, 2021	78.81	79.04	75.16	75.29
2353	NASDAQ	APPS	Thu, Apr 15, 2021	87.03	87.65	77.37	78.32
2352	NASDAQ	APPS	Wed, Apr 14, 2021	88.47	91.69	83.56	84.10
2351	NASDAQ	APPS	Tue, Apr 13, 2021	89.89	93.33	85.21	88.67
2350	NASDAQ	APPS	Mon, Apr 12, 2021	86.78	88.50	81.85	88.10
2349	NASDAQ	APPS	Fri, Apr 9, 2021	85.35	87.05	83.18	86.69
2348	NASDAQ	APPS	Thu, Apr 8, 2021	83.48	89.77	82.79	86.53
2347	NASDAQ	APPS	Wed, Apr 7, 2021	84.23	88.14	80.42	81.74
2346	NASDAQ	APPS	Tue, Apr 6, 2021	81.69	86.46	81.30	85.25
2345	NASDAQ	APPS	Mon, Apr 5, 2021	84.01	85.29	78.31	81.82
2344	NASDAQ	APPS	Thu, Apr 1, 2021	84.56	85.34	81.58	82.27
2343	NASDAQ	APPS	Wed, Mar 31, 2021	76.29	82.31	75.41	80.36
2342	NASDAQ	APPS	Tue, Mar 30, 2021	71.14	75.45	69.33	74.51
2341	NASDAQ	APPS	Mon, Mar 29, 2021	74.62	76.25	70.62	71.33
2340	NASDAQ	APPS	Fri, Mar 26, 2021	75.39	78.57	72.10	75.66
2339	NASDAQ	APPS	Thu, Mar 25, 2021	70.06	76.47	68.51	75.69
2338	NASDAQ	APPS	Wed, Mar 24, 2021	87.69	87.92	72.25	73.51
2337	NASDAQ	APPS	Tue, Mar 23, 2021	89.35	93.95	83.67	85.29
2336	NASDAQ	APPS	Mon, Mar 22, 2021	83.77	91.39	81.55	89.35
2335	NASDAQ	APPS	Fri, Mar 19, 2021	77.01	82.77	76.92	81.00
2334	NASDAQ	APPS	Thu, Mar 18, 2021	80.00	82.67	76.44	77.03
2333	NASDAQ	APPS	Wed, Mar 17, 2021	75.67	84.77	73.02	82.67
2332	NASDAQ	APPS	Tue, Mar 16, 2021	85.43	85.96	76.55	79.51
2331	NASDAQ	APPS	Mon, Mar 15, 2021	87.10	87.39	82.62	84.26
2330	NASDAQ	APPS	Fri, Mar 12, 2021	80.32	89.28	79.00	87.20
2329	NASDAQ	APPS	Thu, Mar 11, 2021	80.99	87.08	78.60	86.98
2328	NASDAQ	APPS	Wed, Mar 10, 2021	74.00	83.30	74.00	75.89
2327	NASDAQ	APPS	Tue, Mar 9, 2021	66.08	73.87	64.56	71.51
2326	NASDAQ	APPS	Mon, Mar 8, 2021	74.81	76.20	61.80	61.92
2325	NASDAQ	APPS	Fri, Mar 5, 2021	79.86	81.15	66.00	74.00
2324	NASDAQ	APPS	Thu, Mar 4, 2021	87.34	91.95	75.58	78.82
2323	NASDAQ	APPS	Wed, Mar 3, 2021	94.20	95.84	86.80	90.67
2322	NASDAQ	APPS	Tue, Mar 2, 2021	95.00	102.56	92.50	93.02
2321	NASDAQ	APPS	Mon, Mar 1, 2021	87.00	95.46	84.25	94.74
2320	NASDAQ	APPS	Fri, Feb 26, 2021	76.78	85.76	72.25	82.57
2319	NASDAQ	APPS	Thu, Feb 25, 2021	78.44	81.67	70.60	72.38
2318	NASDAQ	APPS	Wed, Feb 24, 2021	81.40	82.19	77.42	79.01
2317	NASDAQ	APPS	Tue, Feb 23, 2021	72.13	82.37	66.00	82.00
2316	NASDAQ	APPS	Mon, Feb 22, 2021	82.41	84.25	77.38	78.13
2315	NASDAQ	APPS	Fri, Feb 19, 2021	82.47	88.19	81.81	84.97
2314	NASDAQ	APPS	Thu, Feb 18, 2021	79.00	81.67	76.50	79.93
2313	NASDAQ	APPS	Wed, Feb 17, 2021	80.47	86.19	78.24	82.51
2312	NASDAQ	APPS	Tue, Feb 16, 2021	87.00	87.87	82.12	82.96
2311	NASDAQ	APPS	Fri, Feb 12, 2021	86.00	90.90	84.56	85.59
2310	NASDAQ	APPS	Thu, Feb 11, 2021	90.45	90.85	84.38	86.72
2309	NASDAQ	APPS	Wed, Feb 10, 2021	94.90	94.90	82.10	88.85
2308	NASDAQ	APPS	Tue, Feb 9, 2021	87.63	97.70	87.15	92.03
2307	NASDAQ	APPS	Mon, Feb 8, 2021	90.20	91.29	84.17	90.99
2306	NASDAQ	APPS	Fri, Feb 5, 2021	76.80	88.20	76.69	88.08
2305	NASDAQ	APPS	Thu, Feb 4, 2021	75.90	84.15	70.51	77.19
2304	NASDAQ	APPS	Wed, Feb 3, 2021	64.78	64.80	62.19	64.44
2303	NASDAQ	APPS	Tue, Feb 2, 2021	61.25	64.12	59.84	63.76
2302	NASDAQ	APPS	Mon, Feb 1, 2021	59.18	60.19	57.22	59.80
2301	NASDAQ	APPS	Fri, Jan 29, 2021	60.23	62.30	56.81	57.21
2300	NASDAQ	APPS	Thu, Jan 28, 2021	59.80	62.76	59.55	61.08
2299	NASDAQ	APPS	Wed, Jan 27, 2021	58.44	61.85	54.01	58.00
2298	NASDAQ	APPS	Tue, Jan 26, 2021	64.50	65.25	61.32	61.94
2297	NASDAQ	APPS	Mon, Jan 25, 2021	68.45	70.40	60.19	64.70
2296	NASDAQ	APPS	Fri, Jan 22, 2021	60.60	67.98	60.31	67.93
2295	NASDAQ	APPS	Thu, Jan 21, 2021	64.51	65.00	61.32	62.01
2294	NASDAQ	APPS	Wed, Jan 20, 2021	58.83	65.12	57.77	64.37
2293	NASDAQ	APPS	Tue, Jan 19, 2021	57.38	58.45	55.42	58.07
2292	NASDAQ	APPS	Fri, Jan 15, 2021	59.50	59.80	54.38	55.99
2291	NASDAQ	APPS	Thu, Jan 14, 2021	58.25	60.86	57.53	59.97
2290	NASDAQ	APPS	Wed, Jan 13, 2021	55.64	59.66	55.25	57.62
2289	NASDAQ	APPS	Tue, Jan 12, 2021	51.45	55.00	49.96	54.85
2288	NASDAQ	APPS	Mon, Jan 11, 2021	49.80	52.97	49.17	50.64
2287	NASDAQ	APPS	Fri, Jan 8, 2021	53.58	54.69	51.11	52.11
2286	NASDAQ	APPS	Thu, Jan 7, 2021	50.13	52.62	50.10	51.57
2285	NASDAQ	APPS	Wed, Jan 6, 2021	50.00	50.74	47.78	49.09
2284	NASDAQ	APPS	Tue, Jan 5, 2021	51.70	53.46	51.20	51.61
2283	NASDAQ	APPS	Mon, Jan 4, 2021	57.42	57.93	51.12	52.32
2282	NASDAQ	APPS	Thu, Dec 31, 2020	57.84	58.10	55.69	56.56
2281	NASDAQ	APPS	Wed, Dec 30, 2020	53.85	57.74	53.60	56.86
2280	NASDAQ	APPS	Tue, Dec 29, 2020	55.21	55.51	51.15	52.87
2279	NASDAQ	APPS	Mon, Dec 28, 2020	59.58	59.72	55.11	55.64
2278	NASDAQ	APPS	Thu, Dec 24, 2020	57.97	59.22	57.01	58.58
2277	NASDAQ	APPS	Wed, Dec 23, 2020	59.70	60.35	56.65	56.86
2276	NASDAQ	APPS	Tue, Dec 22, 2020	58.50	61.24	58.22	59.71
2275	NASDAQ	APPS	Mon, Dec 21, 2020	54.96	58.50	54.15	58.49
2274	NASDAQ	APPS	Fri, Dec 18, 2020	54.40	58.78	52.66	57.44
2273	NASDAQ	APPS	Thu, Dec 17, 2020	50.77	53.80	49.85	53.47
2272	NASDAQ	APPS	Wed, Dec 16, 2020	48.47	50.20	47.63	48.74
2271	NASDAQ	APPS	Tue, Dec 15, 2020	47.33	48.64	45.41	48.02
2270	NASDAQ	APPS	Mon, Dec 14, 2020	45.07	47.94	44.52	46.93
2269	NASDAQ	APPS	Fri, Dec 11, 2020	42.76	44.18	41.83	43.55
2268	NASDAQ	APPS	Thu, Dec 10, 2020	40.24	42.84	39.40	42.68
2267	NASDAQ	APPS	Wed, Dec 9, 2020	43.88	45.10	40.01	41.42
2266	NASDAQ	APPS	Tue, Dec 8, 2020	43.09	44.28	42.76	43.99
2265	NASDAQ	APPS	Mon, Dec 7, 2020	43.06	44.47	43.00	43.33
2264	NASDAQ	APPS	Fri, Dec 4, 2020	42.40	43.59	41.33	42.95
2263	NASDAQ	APPS	Thu, Dec 3, 2020	41.39	43.32	41.12	42.21
2262	NASDAQ	APPS	Wed, Dec 2, 2020	42.50	42.50	38.10	41.05
2261	NASDAQ	APPS	Tue, Dec 1, 2020	45.26	45.92	43.02	44.57
2260	NASDAQ	APPS	Mon, Nov 30, 2020	41.45	45.68	40.75	44.98
2259	NASDAQ	APPS	Fri, Nov 27, 2020	39.22	40.91	38.61	40.42
2258	NASDAQ	APPS	Wed, Nov 25, 2020	38.30	39.46	37.54	38.96
2257	NASDAQ	APPS	Tue, Nov 24, 2020	40.42	40.70	36.54	37.85
2256	NASDAQ	APPS	Mon, Nov 23, 2020	40.95	41.95	38.80	41.47
2255	NASDAQ	APPS	Fri, Nov 20, 2020	38.44	41.11	37.80	40.19
2254	NASDAQ	APPS	Thu, Nov 19, 2020	36.60	37.86	35.85	37.54
2253	NASDAQ	APPS	Wed, Nov 18, 2020	38.16	40.42	35.44	35.76
2252	NASDAQ	APPS	Tue, Nov 17, 2020	36.64	37.18	35.32	36.77
2251	NASDAQ	APPS	Mon, Nov 16, 2020	36.50	37.50	35.80	36.64
2250	NASDAQ	APPS	Fri, Nov 13, 2020	36.96	38.33	36.07	37.27
2249	NASDAQ	APPS	Thu, Nov 12, 2020	35.82	38.20	35.50	35.81
2248	NASDAQ	APPS	Wed, Nov 11, 2020	35.72	36.42	34.17	35.66
2247	NASDAQ	APPS	Tue, Nov 10, 2020	37.36	37.60	32.74	33.97
2246	NASDAQ	APPS	Mon, Nov 9, 2020	41.94	42.63	36.50	36.54
2245	NASDAQ	APPS	Fri, Nov 6, 2020	41.00	43.57	40.31	42.30
2244	NASDAQ	APPS	Thu, Nov 5, 2020	39.06	42.24	38.77	41.86
2243	NASDAQ	APPS	Wed, Nov 4, 2020	35.25	37.37	34.23	37.30
2242	NASDAQ	APPS	Tue, Nov 3, 2020	31.25	34.78	30.88	34.27
2241	NASDAQ	APPS	Mon, Nov 2, 2020	28.81	31.07	28.25	30.62
2240	NASDAQ	APPS	Fri, Oct 30, 2020	29.94	31.72	25.26	28.66
2239	NASDAQ	APPS	Thu, Oct 29, 2020	31.21	32.06	30.12	31.88
2238	NASDAQ	APPS	Wed, Oct 28, 2020	30.20	30.92	29.34	30.03
2237	NASDAQ	APPS	Tue, Oct 27, 2020	32.11	32.59	31.19	31.49
2236	NASDAQ	APPS	Mon, Oct 26, 2020	33.54	34.07	30.91	31.71
2235	NASDAQ	APPS	Fri, Oct 23, 2020	33.00	33.95	31.57	33.85
2234	NASDAQ	APPS	Thu, Oct 22, 2020	34.55	34.97	32.50	32.86
2233	NASDAQ	APPS	Wed, Oct 21, 2020	36.89	37.95	34.12	34.21
2232	NASDAQ	APPS	Tue, Oct 20, 2020	36.75	37.81	35.54	36.11
2231	NASDAQ	APPS	Mon, Oct 19, 2020	39.05	39.84	36.29	36.43
2230	NASDAQ	APPS	Fri, Oct 16, 2020	39.39	41.10	38.25	38.39
2229	NASDAQ	APPS	Thu, Oct 15, 2020	39.57	40.00	37.76	38.10
2228	NASDAQ	APPS	Wed, Oct 14, 2020	41.20	42.36	40.05	41.20
2227	NASDAQ	APPS	Tue, Oct 13, 2020	38.54	40.21	37.87	39.83
2226	NASDAQ	APPS	Mon, Oct 12, 2020	37.66	38.66	37.11	38.30
2225	NASDAQ	APPS	Fri, Oct 9, 2020	35.23	37.26	35.20	36.43
2224	NASDAQ	APPS	Thu, Oct 8, 2020	36.84	37.31	35.22	35.81
2223	NASDAQ	APPS	Wed, Oct 7, 2020	36.16	36.75	34.83	36.53
2222	NASDAQ	APPS	Tue, Oct 6, 2020	35.65	36.93	35.14	35.57
2221	NASDAQ	APPS	Mon, Oct 5, 2020	34.84	35.97	34.75	35.58
2220	NASDAQ	APPS	Fri, Oct 2, 2020	33.52	36.20	33.40	34.38
2219	NASDAQ	APPS	Thu, Oct 1, 2020	33.66	35.35	33.19	35.20
2218	NASDAQ	APPS	Wed, Sep 30, 2020	33.05	34.17	32.03	32.74
2217	NASDAQ	APPS	Tue, Sep 29, 2020	31.20	33.77	31.11	33.03
2216	NASDAQ	APPS	Mon, Sep 28, 2020	31.66	32.17	30.56	31.05
2215	NASDAQ	APPS	Fri, Sep 25, 2020	30.65	31.40	29.83	30.38
2214	NASDAQ	APPS	Thu, Sep 24, 2020	32.19	32.48	29.79	30.29
2213	NASDAQ	APPS	Wed, Sep 23, 2020	32.22	34.72	31.71	32.67
2212	NASDAQ	APPS	Tue, Sep 22, 2020	33.00	33.38	31.39	32.17
2211	NASDAQ	APPS	Mon, Sep 21, 2020	31.83	33.78	31.45	32.71
2210	NASDAQ	APPS	Fri, Sep 18, 2020	32.60	33.99	31.05	32.79
2209	NASDAQ	APPS	Thu, Sep 17, 2020	30.21	32.93	28.24	32.35
2208	NASDAQ	APPS	Wed, Sep 16, 2020	29.50	32.37	28.90	32.23
2207	NASDAQ	APPS	Tue, Sep 15, 2020	25.79	28.91	25.40	28.67
2206	NASDAQ	APPS	Mon, Sep 14, 2020	24.91	25.55	24.25	25.31
2205	NASDAQ	APPS	Fri, Sep 11, 2020	25.20	25.55	23.42	24.20
2204	NASDAQ	APPS	Thu, Sep 10, 2020	25.35	27.20	24.64	24.97
2203	NASDAQ	APPS	Wed, Sep 9, 2020	24.08	25.40	23.50	25.07
2202	NASDAQ	APPS	Tue, Sep 8, 2020	21.84	24.48	21.70	23.48
2201	NASDAQ	APPS	Fri, Sep 4, 2020	23.59	24.70	20.60	23.50
2200	NASDAQ	APPS	Thu, Sep 3, 2020	25.13	26.15	23.12	24.12
2199	NASDAQ	APPS	Wed, Sep 2, 2020	27.05	27.19	22.71	26.37
2198	NASDAQ	APPS	Tue, Sep 1, 2020	24.33	27.92	24.14	26.91
2197	NASDAQ	APPS	Mon, Aug 31, 2020	24.42	25.45	23.55	24.19
2196	NASDAQ	APPS	Fri, Aug 28, 2020	22.89	24.55	22.46	23.98
2195	NASDAQ	APPS	Thu, Aug 27, 2020	23.33	24.01	22.30	22.70
2194	NASDAQ	APPS	Wed, Aug 26, 2020	24.85	26.05	23.32	23.67
2193	NASDAQ	APPS	Tue, Aug 25, 2020	23.75	25.56	23.47	24.51
2192	NASDAQ	APPS	Mon, Aug 24, 2020	28.39	28.51	23.01	25.70
2191	NASDAQ	APPS	Fri, Aug 21, 2020	28.30	29.56	27.67	28.04
2190	NASDAQ	APPS	Thu, Aug 20, 2020	27.48	28.59	26.62	28.14
2189	NASDAQ	APPS	Wed, Aug 19, 2020	26.75	28.30	26.50	27.74
2188	NASDAQ	APPS	Tue, Aug 18, 2020	25.90	26.85	25.63	26.60
2187	NASDAQ	APPS	Mon, Aug 17, 2020	25.31	26.07	25.07	25.90
2186	NASDAQ	APPS	Fri, Aug 14, 2020	24.93	25.55	24.05	24.75
2185	NASDAQ	APPS	Thu, Aug 13, 2020	24.75	26.29	24.23	25.09
2184	NASDAQ	APPS	Wed, Aug 12, 2020	23.07	25.11	23.06	24.15
2183	NASDAQ	APPS	Tue, Aug 11, 2020	22.14	23.53	21.07	22.98
2182	NASDAQ	APPS	Mon, Aug 10, 2020	22.68	23.87	22.45	23.05
2181	NASDAQ	APPS	Fri, Aug 7, 2020	21.91	24.42	21.66	22.59
2180	NASDAQ	APPS	Thu, Aug 6, 2020	20.07	22.52	19.32	21.27
2179	NASDAQ	APPS	Wed, Aug 5, 2020	15.95	16.30	15.28	16.29
2178	NASDAQ	APPS	Tue, Aug 4, 2020	15.20	15.74	14.80	15.54
2177	NASDAQ	APPS	Mon, Aug 3, 2020	14.15	15.24	14.12	14.88
2176	NASDAQ	APPS	Fri, Jul 31, 2020	13.75	14.27	13.22	13.88
2175	NASDAQ	APPS	Thu, Jul 30, 2020	12.39	13.42	12.26	13.36
2174	NASDAQ	APPS	Wed, Jul 29, 2020	12.28	12.58	12.15	12.52
2173	NASDAQ	APPS	Tue, Jul 28, 2020	12.50	12.59	12.10	12.11
2172	NASDAQ	APPS	Mon, Jul 27, 2020	12.32	12.58	12.16	12.56
2171	NASDAQ	APPS	Fri, Jul 24, 2020	12.21	12.39	11.79	12.19
2170	NASDAQ	APPS	Thu, Jul 23, 2020	12.55	12.94	12.17	12.36
2169	NASDAQ	APPS	Wed, Jul 22, 2020	12.85	12.98	12.29	12.57
2168	NASDAQ	APPS	Tue, Jul 21, 2020	13.47	13.49	12.73	12.84
2167	NASDAQ	APPS	Mon, Jul 20, 2020	12.78	13.43	12.78	13.28
2166	NASDAQ	APPS	Fri, Jul 17, 2020	12.78	12.86	12.48	12.78
2165	NASDAQ	APPS	Thu, Jul 16, 2020	12.74	12.87	12.55	12.72
2164	NASDAQ	APPS	Wed, Jul 15, 2020	13.09	13.10	12.50	12.93
2163	NASDAQ	APPS	Tue, Jul 14, 2020	12.27	12.67	11.76	12.66
2162	NASDAQ	APPS	Mon, Jul 13, 2020	13.68	13.68	12.22	12.24
2161	NASDAQ	APPS	Fri, Jul 10, 2020	12.79	13.24	12.70	13.22
2160	NASDAQ	APPS	Thu, Jul 9, 2020	12.85	13.22	12.69	12.86
2159	NASDAQ	APPS	Wed, Jul 8, 2020	12.78	13.00	12.19	12.80
2158	NASDAQ	APPS	Tue, Jul 7, 2020	13.01	13.09	12.16	12.74
2157	NASDAQ	APPS	Mon, Jul 6, 2020	13.41	13.96	13.12	13.43
2156	NASDAQ	APPS	Thu, Jul 2, 2020	12.85	13.31	12.66	12.91
2155	NASDAQ	APPS	Wed, Jul 1, 2020	12.82	12.92	12.42	12.68
2154	NASDAQ	APPS	Tue, Jun 30, 2020	11.82	12.71	11.71	12.57
2153	NASDAQ	APPS	Mon, Jun 29, 2020	11.91	11.98	11.40	11.87
2152	NASDAQ	APPS	Fri, Jun 26, 2020	11.73	12.06	11.46	11.81
2151	NASDAQ	APPS	Thu, Jun 25, 2020	11.18	11.92	10.76	11.75
2150	NASDAQ	APPS	Wed, Jun 24, 2020	11.20	11.29	10.57	11.01
2149	NASDAQ	APPS	Tue, Jun 23, 2020	11.12	11.42	10.85	11.27
2148	NASDAQ	APPS	Mon, Jun 22, 2020	10.36	11.18	10.31	11.04
2147	NASDAQ	APPS	Fri, Jun 19, 2020	10.29	10.73	10.17	10.38
2146	NASDAQ	APPS	Thu, Jun 18, 2020	10.13	10.45	9.91	10.11
2145	NASDAQ	APPS	Wed, Jun 17, 2020	10.42	10.42	10.11	10.22
2144	NASDAQ	APPS	Tue, Jun 16, 2020	10.21	10.64	10.01	10.42
2143	NASDAQ	APPS	Mon, Jun 15, 2020	9.00	9.97	8.75	9.89
2142	NASDAQ	APPS	Fri, Jun 12, 2020	9.12	9.46	9.05	9.38
2141	NASDAQ	APPS	Thu, Jun 11, 2020	8.71	8.97	8.21	8.62
2140	NASDAQ	APPS	Wed, Jun 10, 2020	9.99	10.17	9.43	9.50
2139	NASDAQ	APPS	Tue, Jun 9, 2020	10.33	10.38	9.73	9.95
2138	NASDAQ	APPS	Mon, Jun 8, 2020	9.90	10.55	9.61	10.51
2137	NASDAQ	APPS	Fri, Jun 5, 2020	8.50	9.80	8.50	9.53
2136	NASDAQ	APPS	Thu, Jun 4, 2020	8.74	9.00	8.34	8.63
2135	NASDAQ	APPS	Wed, Jun 3, 2020	7.91	9.20	7.76	9.05
2134	NASDAQ	APPS	Tue, Jun 2, 2020	6.86	6.92	6.53	6.86
2133	NASDAQ	APPS	Mon, Jun 1, 2020	6.50	6.78	6.37	6.62
2132	NASDAQ	APPS	Fri, May 29, 2020	6.04	6.44	5.92	6.42
2131	NASDAQ	APPS	Thu, May 28, 2020	6.25	6.30	6.04	6.06
2130	NASDAQ	APPS	Wed, May 27, 2020	6.20	6.25	5.70	6.25
2129	NASDAQ	APPS	Tue, May 26, 2020	5.97	6.14	5.85	6.11
2128	NASDAQ	APPS	Fri, May 22, 2020	5.89	5.89	5.68	5.82
2127	NASDAQ	APPS	Thu, May 21, 2020	5.91	5.93	5.68	5.84
2126	NASDAQ	APPS	Wed, May 20, 2020	5.80	5.98	5.73	5.80
2125	NASDAQ	APPS	Tue, May 19, 2020	5.73	5.85	5.63	5.69
2124	NASDAQ	APPS	Mon, May 18, 2020	5.63	5.89	5.55	5.71
2123	NASDAQ	APPS	Fri, May 15, 2020	5.59	5.69	5.45	5.47
2122	NASDAQ	APPS	Thu, May 14, 2020	5.39	5.67	5.22	5.64
2121	NASDAQ	APPS	Wed, May 13, 2020	5.65	5.81	5.28	5.51
2120	NASDAQ	APPS	Tue, May 12, 2020	6.01	6.06	5.60	5.64
2119	NASDAQ	APPS	Mon, May 11, 2020	5.40	5.95	5.37	5.85
2118	NASDAQ	APPS	Fri, May 8, 2020	5.68	5.70	5.40	5.46
2117	NASDAQ	APPS	Thu, May 7, 2020	5.48	5.59	5.27	5.57
2116	NASDAQ	APPS	Wed, May 6, 2020	5.56	5.62	5.33	5.38
2115	NASDAQ	APPS	Tue, May 5, 2020	5.63	5.82	5.45	5.51
2114	NASDAQ	APPS	Mon, May 4, 2020	5.20	5.51	5.07	5.43
2113	NASDAQ	APPS	Fri, May 1, 2020	5.64	5.79	5.25	5.38
2112	NASDAQ	APPS	Thu, Apr 30, 2020	6.15	6.16	5.75	5.86
2111	NASDAQ	APPS	Wed, Apr 29, 2020	6.24	6.54	6.07	6.37
2110	NASDAQ	APPS	Tue, Apr 28, 2020	5.54	6.05	5.50	6.02
2109	NASDAQ	APPS	Mon, Apr 27, 2020	5.59	5.61	5.42	5.49
2108	NASDAQ	APPS	Fri, Apr 24, 2020	5.54	5.60	5.36	5.49
2107	NASDAQ	APPS	Thu, Apr 23, 2020	5.41	5.68	5.37	5.50
2106	NASDAQ	APPS	Wed, Apr 22, 2020	5.42	5.51	5.29	5.36
2105	NASDAQ	APPS	Tue, Apr 21, 2020	5.18	5.58	5.11	5.26
2104	NASDAQ	APPS	Mon, Apr 20, 2020	5.11	5.46	5.06	5.30
2103	NASDAQ	APPS	Fri, Apr 17, 2020	4.94	5.22	4.85	5.12
2102	NASDAQ	APPS	Thu, Apr 16, 2020	4.75	4.82	4.64	4.74
2101	NASDAQ	APPS	Wed, Apr 15, 2020	4.75	4.82	4.51	4.64
2100	NASDAQ	APPS	Tue, Apr 14, 2020	5.00	5.12	4.77	4.89
2099	NASDAQ	APPS	Mon, Apr 13, 2020	5.01	5.01	4.59	4.83
2098	NASDAQ	APPS	Thu, Apr 9, 2020	4.50	4.93	4.50	4.90
2097	NASDAQ	APPS	Wed, Apr 8, 2020	4.20	4.49	4.20	4.44
2096	NASDAQ	APPS	Tue, Apr 7, 2020	4.33	4.35	4.09	4.14
2095	NASDAQ	APPS	Mon, Apr 6, 2020	4.04	4.23	3.95	4.17
2094	NASDAQ	APPS	Fri, Apr 3, 2020	3.88	3.92	3.71	3.83
2093	NASDAQ	APPS	Thu, Apr 2, 2020	3.94	4.14	3.77	3.88
2092	NASDAQ	APPS	Wed, Apr 1, 2020	4.15	4.24	3.90	4.07
2091	NASDAQ	APPS	Tue, Mar 31, 2020	4.20	4.32	4.11	4.31
2090	NASDAQ	APPS	Mon, Mar 30, 2020	4.32	4.33	4.10	4.18
2089	NASDAQ	APPS	Fri, Mar 27, 2020	4.25	4.37	4.01	4.22
2088	NASDAQ	APPS	Thu, Mar 26, 2020	4.42	4.60	4.20	4.36
2087	NASDAQ	APPS	Wed, Mar 25, 2020	4.27	4.54	4.04	4.36
2086	NASDAQ	APPS	Tue, Mar 24, 2020	4.27	4.37	4.04	4.27
2085	NASDAQ	APPS	Mon, Mar 23, 2020	3.99	4.01	3.64	3.93
2084	NASDAQ	APPS	Fri, Mar 20, 2020	4.40	4.45	3.89	3.90
2083	NASDAQ	APPS	Thu, Mar 19, 2020	3.70	4.56	3.58	4.26
2082	NASDAQ	APPS	Wed, Mar 18, 2020	3.95	4.24	3.48	3.73
2081	NASDAQ	APPS	Tue, Mar 17, 2020	3.90	4.42	3.65	4.27
2080	NASDAQ	APPS	Mon, Mar 16, 2020	3.98	4.24	3.69	3.80
2079	NASDAQ	APPS	Fri, Mar 13, 2020	5.01	5.01	4.24	4.77
2078	NASDAQ	APPS	Thu, Mar 12, 2020	5.32	5.39	4.53	4.56
2077	NASDAQ	APPS	Wed, Mar 11, 2020	6.08	6.32	5.82	5.88
2076	NASDAQ	APPS	Tue, Mar 10, 2020	6.47	6.59	6.11	6.34
2075	NASDAQ	APPS	Mon, Mar 9, 2020	6.00	6.74	5.97	6.14
2074	NASDAQ	APPS	Fri, Mar 6, 2020	6.90	7.10	6.59	6.70
2073	NASDAQ	APPS	Thu, Mar 5, 2020	6.70	7.28	6.64	7.14
2072	NASDAQ	APPS	Wed, Mar 4, 2020	6.08	6.95	6.07	6.92
2071	NASDAQ	APPS	Tue, Mar 3, 2020	6.28	6.31	5.70	5.84
2070	NASDAQ	APPS	Mon, Mar 2, 2020	6.05	6.30	5.93	6.26
2069	NASDAQ	APPS	Fri, Feb 28, 2020	5.50	6.14	5.42	6.13
2068	NASDAQ	APPS	Thu, Feb 27, 2020	5.90	6.08	5.56	5.77
2067	NASDAQ	APPS	Wed, Feb 26, 2020	6.03	6.56	5.96	6.15
2066	NASDAQ	APPS	Tue, Feb 25, 2020	6.50	6.51	5.90	5.95
2065	NASDAQ	APPS	Mon, Feb 24, 2020	6.47	6.57	6.35	6.44
2064	NASDAQ	APPS	Fri, Feb 21, 2020	6.86	6.98	6.63	6.80
2063	NASDAQ	APPS	Thu, Feb 20, 2020	6.85	7.06	6.72	6.91
2062	NASDAQ	APPS	Wed, Feb 19, 2020	6.68	6.96	6.51	6.86
2061	NASDAQ	APPS	Tue, Feb 18, 2020	6.73	6.90	6.60	6.65
2060	NASDAQ	APPS	Fri, Feb 14, 2020	7.15	7.30	6.61	6.77
2059	NASDAQ	APPS	Thu, Feb 13, 2020	6.68	7.37	6.53	7.02
2058	NASDAQ	APPS	Wed, Feb 12, 2020	6.01	6.83	5.95	6.79
2057	NASDAQ	APPS	Tue, Feb 11, 2020	6.15	6.25	5.80	5.90
2056	NASDAQ	APPS	Mon, Feb 10, 2020	6.09	6.56	6.08	6.46
2055	NASDAQ	APPS	Fri, Feb 7, 2020	6.06	6.17	5.95	6.00
2054	NASDAQ	APPS	Thu, Feb 6, 2020	6.11	6.29	5.94	6.08
2053	NASDAQ	APPS	Wed, Feb 5, 2020	6.71	6.73	6.02	6.11
2052	NASDAQ	APPS	Tue, Feb 4, 2020	6.58	6.73	6.56	6.61
2051	NASDAQ	APPS	Mon, Feb 3, 2020	6.24	6.54	6.23	6.50
2050	NASDAQ	APPS	Fri, Jan 31, 2020	6.47	6.55	6.21	6.24
2049	NASDAQ	APPS	Thu, Jan 30, 2020	6.75	6.85	6.23	6.45
2048	NASDAQ	APPS	Wed, Jan 29, 2020	6.97	7.05	6.71	6.75
2047	NASDAQ	APPS	Tue, Jan 28, 2020	7.05	7.15	6.87	6.89
2046	NASDAQ	APPS	Mon, Jan 27, 2020	6.98	7.06	6.80	7.01
2045	NASDAQ	APPS	Fri, Jan 24, 2020	7.28	7.44	7.02	7.16
2044	NASDAQ	APPS	Thu, Jan 23, 2020	7.02	7.32	7.00	7.23
2043	NASDAQ	APPS	Wed, Jan 22, 2020	7.61	7.72	7.00	7.02
2042	NASDAQ	APPS	Tue, Jan 21, 2020	7.55	7.63	7.38	7.58
2041	NASDAQ	APPS	Fri, Jan 17, 2020	7.70	7.94	7.47	7.57
2040	NASDAQ	APPS	Thu, Jan 16, 2020	7.39	7.70	7.37	7.64
2039	NASDAQ	APPS	Wed, Jan 15, 2020	7.51	7.60	7.20	7.39
2038	NASDAQ	APPS	Tue, Jan 14, 2020	7.52	7.56	7.40	7.51
2037	NASDAQ	APPS	Mon, Jan 13, 2020	7.25	7.56	7.25	7.48
2036	NASDAQ	APPS	Fri, Jan 10, 2020	7.35	7.36	7.19	7.23
2035	NASDAQ	APPS	Thu, Jan 9, 2020	7.50	7.52	7.18	7.31
2034	NASDAQ	APPS	Wed, Jan 8, 2020	7.47	7.61	7.35	7.40
2033	NASDAQ	APPS	Tue, Jan 7, 2020	7.38	7.54	7.28	7.48
2032	NASDAQ	APPS	Mon, Jan 6, 2020	7.30	7.46	7.24	7.38
2031	NASDAQ	APPS	Fri, Jan 3, 2020	7.20	7.46	7.12	7.35
2030	NASDAQ	APPS	Thu, Jan 2, 2020	7.21	7.35	7.12	7.31
2029	NASDAQ	APPS	Tue, Dec 31, 2019	6.95	7.25	6.91	7.13
2028	NASDAQ	APPS	Mon, Dec 30, 2019	7.42	7.50	6.94	7.01
2027	NASDAQ	APPS	Fri, Dec 27, 2019	8.14	8.24	7.34	7.40
2026	NASDAQ	APPS	Thu, Dec 26, 2019	7.89	8.23	7.89	8.08
2025	NASDAQ	APPS	Tue, Dec 24, 2019	7.78	7.90	7.77	7.88
2024	NASDAQ	APPS	Mon, Dec 23, 2019	7.57	7.84	7.52	7.75
2023	NASDAQ	APPS	Fri, Dec 20, 2019	7.64	7.67	7.46	7.56
2022	NASDAQ	APPS	Thu, Dec 19, 2019	7.81	7.89	7.52	7.60
2021	NASDAQ	APPS	Wed, Dec 18, 2019	7.93	8.08	7.75	7.80
2020	NASDAQ	APPS	Tue, Dec 17, 2019	7.69	7.95	7.60	7.88
2019	NASDAQ	APPS	Mon, Dec 16, 2019	7.40	7.70	7.40	7.60
2018	NASDAQ	APPS	Fri, Dec 13, 2019	7.62	7.69	7.28	7.34
2017	NASDAQ	APPS	Thu, Dec 12, 2019	8.06	8.14	7.38	7.62
2016	NASDAQ	APPS	Wed, Dec 11, 2019	8.28	8.31	8.09	8.12
2015	NASDAQ	APPS	Tue, Dec 10, 2019	8.38	8.47	8.16	8.27
2014	NASDAQ	APPS	Mon, Dec 9, 2019	8.33	8.64	8.29	8.37
2013	NASDAQ	APPS	Fri, Dec 6, 2019	8.31	8.49	8.28	8.35
2012	NASDAQ	APPS	Thu, Dec 5, 2019	8.33	8.47	8.24	8.30
2011	NASDAQ	APPS	Wed, Dec 4, 2019	8.30	8.39	8.05	8.26
2010	NASDAQ	APPS	Tue, Dec 3, 2019	8.20	8.56	8.08	8.26
2009	NASDAQ	APPS	Mon, Dec 2, 2019	9.00	9.02	8.37	8.54
2008	NASDAQ	APPS	Fri, Nov 29, 2019	8.60	9.13	8.60	8.88
2007	NASDAQ	APPS	Wed, Nov 27, 2019	8.29	8.77	8.25	8.63
2006	NASDAQ	APPS	Tue, Nov 26, 2019	8.09	8.34	7.97	8.24
2005	NASDAQ	APPS	Mon, Nov 25, 2019	8.44	8.53	8.03	8.08
2004	NASDAQ	APPS	Fri, Nov 22, 2019	8.47	8.52	8.13	8.37
2003	NASDAQ	APPS	Thu, Nov 21, 2019	8.47	8.60	8.34	8.43
2002	NASDAQ	APPS	Wed, Nov 20, 2019	8.31	8.73	8.30	8.40
2001	NASDAQ	APPS	Tue, Nov 19, 2019	8.32	8.54	8.09	8.39
2000	NASDAQ	APPS	Mon, Nov 18, 2019	7.96	8.37	7.77	8.21
1999	NASDAQ	APPS	Fri, Nov 15, 2019	8.20	8.22	7.71	7.96
1998	NASDAQ	APPS	Thu, Nov 14, 2019	8.11	8.35	7.92	8.07
1997	NASDAQ	APPS	Wed, Nov 13, 2019	8.32	8.51	8.02	8.21
1996	NASDAQ	APPS	Tue, Nov 12, 2019	7.45	8.33	7.37	8.29
1995	NASDAQ	APPS	Mon, Nov 11, 2019	7.20	7.37	6.93	7.33
1994	NASDAQ	APPS	Fri, Nov 8, 2019	6.85	7.15	6.85	7.07
1993	NASDAQ	APPS	Thu, Nov 7, 2019	6.88	6.93	6.63	6.86
1992	NASDAQ	APPS	Wed, Nov 6, 2019	6.88	6.98	6.77	6.88
1991	NASDAQ	APPS	Tue, Nov 5, 2019	7.07	7.09	6.31	6.83
1990	NASDAQ	APPS	Mon, Nov 4, 2019	7.12	7.29	7.02	7.11
1989	NASDAQ	APPS	Fri, Nov 1, 2019	7.00	7.26	6.95	7.04
1988	NASDAQ	APPS	Thu, Oct 31, 2019	7.17	7.28	6.82	6.99
1987	NASDAQ	APPS	Wed, Oct 30, 2019	7.58	7.60	6.84	7.20
1986	NASDAQ	APPS	Tue, Oct 29, 2019	7.60	7.78	7.45	7.52
1985	NASDAQ	APPS	Mon, Oct 28, 2019	7.25	7.57	7.24	7.52
1984	NASDAQ	APPS	Fri, Oct 25, 2019	7.12	7.37	7.04	7.23
1983	NASDAQ	APPS	Thu, Oct 24, 2019	7.10	7.37	6.91	7.20
1982	NASDAQ	APPS	Wed, Oct 23, 2019	6.89	7.23	6.81	6.98
1981	NASDAQ	APPS	Tue, Oct 22, 2019	6.82	7.28	6.75	6.79
1980	NASDAQ	APPS	Mon, Oct 21, 2019	6.55	6.88	6.53	6.76
1979	NASDAQ	APPS	Fri, Oct 18, 2019	6.54	6.63	6.30	6.56
1978	NASDAQ	APPS	Thu, Oct 17, 2019	6.42	6.66	6.40	6.59
1977	NASDAQ	APPS	Wed, Oct 16, 2019	6.54	6.54	6.25	6.43
1976	NASDAQ	APPS	Tue, Oct 15, 2019	6.45	6.66	6.45	6.60
1975	NASDAQ	APPS	Mon, Oct 14, 2019	6.45	6.55	6.32	6.41
1974	NASDAQ	APPS	Fri, Oct 11, 2019	6.36	6.55	6.25	6.42
1973	NASDAQ	APPS	Thu, Oct 10, 2019	6.27	6.43	6.11	6.23
1972	NASDAQ	APPS	Wed, Oct 9, 2019	6.24	6.40	6.23	6.30
1971	NASDAQ	APPS	Tue, Oct 8, 2019	6.29	6.36	6.03	6.20
1970	NASDAQ	APPS	Mon, Oct 7, 2019	6.42	6.54	6.28	6.40
1969	NASDAQ	APPS	Fri, Oct 4, 2019	6.36	6.48	6.20	6.47
1968	NASDAQ	APPS	Thu, Oct 3, 2019	6.05	6.32	5.99	6.31
1967	NASDAQ	APPS	Wed, Oct 2, 2019	6.28	6.28	5.95	6.05
1966	NASDAQ	APPS	Tue, Oct 1, 2019	6.46	6.66	6.28	6.36
1965	NASDAQ	APPS	Mon, Sep 30, 2019	6.12	6.51	6.12	6.45
1964	NASDAQ	APPS	Fri, Sep 27, 2019	6.69	6.79	5.78	6.26
1963	NASDAQ	APPS	Thu, Sep 26, 2019	6.80	6.93	6.54	6.69
1962	NASDAQ	APPS	Wed, Sep 25, 2019	6.59	6.84	6.42	6.79
1961	NASDAQ	APPS	Tue, Sep 24, 2019	7.18	7.33	6.61	6.65
1960	NASDAQ	APPS	Mon, Sep 23, 2019	6.99	7.26	6.96	7.11
1959	NASDAQ	APPS	Fri, Sep 20, 2019	6.76	6.96	6.72	6.95
1958	NASDAQ	APPS	Thu, Sep 19, 2019	6.71	6.91	6.71	6.77
1957	NASDAQ	APPS	Wed, Sep 18, 2019	6.92	6.98	6.50	6.70
1956	NASDAQ	APPS	Tue, Sep 17, 2019	6.83	7.08	6.83	6.94
1955	NASDAQ	APPS	Mon, Sep 16, 2019	6.56	6.93	6.45	6.80
1954	NASDAQ	APPS	Fri, Sep 13, 2019	6.70	6.84	6.61	6.66
1953	NASDAQ	APPS	Thu, Sep 12, 2019	6.81	6.92	6.71	6.76
1952	NASDAQ	APPS	Wed, Sep 11, 2019	6.38	6.83	6.35	6.70
1951	NASDAQ	APPS	Tue, Sep 10, 2019	6.73	6.75	6.30	6.39
1950	NASDAQ	APPS	Mon, Sep 9, 2019	7.28	7.28	6.13	6.81
1949	NASDAQ	APPS	Fri, Sep 6, 2019	7.50	7.50	7.26	7.27
1948	NASDAQ	APPS	Thu, Sep 5, 2019	7.43	7.52	7.28	7.47
1947	NASDAQ	APPS	Wed, Sep 4, 2019	7.50	7.69	7.25	7.36
1946	NASDAQ	APPS	Tue, Sep 3, 2019	7.56	7.63	7.26	7.40
1945	NASDAQ	APPS	Fri, Aug 30, 2019	7.61	7.82	7.41	7.61
1944	NASDAQ	APPS	Thu, Aug 29, 2019	7.40	7.84	7.35	7.53
1943	NASDAQ	APPS	Wed, Aug 28, 2019	7.14	7.38	6.95	7.32
1942	NASDAQ	APPS	Tue, Aug 27, 2019	7.30	7.42	6.85	7.22
1941	NASDAQ	APPS	Mon, Aug 26, 2019	7.47	7.52	7.21	7.31
1940	NASDAQ	APPS	Fri, Aug 23, 2019	7.45	7.73	7.15	7.22
1939	NASDAQ	APPS	Thu, Aug 22, 2019	7.66	7.81	7.14	7.48
1938	NASDAQ	APPS	Wed, Aug 21, 2019	6.96	7.62	6.77	7.47
1937	NASDAQ	APPS	Tue, Aug 20, 2019	6.59	6.90	6.47	6.84
1936	NASDAQ	APPS	Mon, Aug 19, 2019	6.90	6.96	6.42	6.59
1935	NASDAQ	APPS	Fri, Aug 16, 2019	6.10	6.63	6.08	6.52
1934	NASDAQ	APPS	Thu, Aug 15, 2019	6.42	6.64	5.82	5.95
1933	NASDAQ	APPS	Wed, Aug 14, 2019	6.75	6.93	6.23	6.36
1932	NASDAQ	APPS	Tue, Aug 13, 2019	6.77	6.98	6.68	6.89
1931	NASDAQ	APPS	Mon, Aug 12, 2019	6.23	6.69	6.17	6.57
1930	NASDAQ	APPS	Fri, Aug 9, 2019	5.83	6.39	5.83	6.33
1929	NASDAQ	APPS	Thu, Aug 8, 2019	5.62	5.98	5.52	5.77
1928	NASDAQ	APPS	Wed, Aug 7, 2019	5.49	5.61	5.27	5.58
1927	NASDAQ	APPS	Tue, Aug 6, 2019	6.00	6.02	5.03	5.53
1926	NASDAQ	APPS	Mon, Aug 5, 2019	5.60	5.70	5.43	5.66
1925	NASDAQ	APPS	Fri, Aug 2, 2019	5.57	5.72	5.44	5.58
1924	NASDAQ	APPS	Thu, Aug 1, 2019	5.45	5.77	5.45	5.58
1923	NASDAQ	APPS	Wed, Jul 31, 2019	5.70	5.71	5.28	5.43
1922	NASDAQ	APPS	Tue, Jul 30, 2019	5.40	5.76	5.30	5.58
1921	NASDAQ	APPS	Mon, Jul 29, 2019	5.22	5.42	5.06	5.40
1920	NASDAQ	APPS	Fri, Jul 26, 2019	5.29	5.35	5.20	5.22
1919	NASDAQ	APPS	Thu, Jul 25, 2019	5.44	5.48	5.16	5.24
1918	NASDAQ	APPS	Wed, Jul 24, 2019	5.10	5.48	5.10	5.46
1917	NASDAQ	APPS	Tue, Jul 23, 2019	4.99	5.09	4.81	5.08
1916	NASDAQ	APPS	Mon, Jul 22, 2019	5.08	5.11	4.58	4.94
1915	NASDAQ	APPS	Fri, Jul 19, 2019	5.21	5.24	5.04	5.05
1914	NASDAQ	APPS	Thu, Jul 18, 2019	5.22	5.26	5.15	5.21
1913	NASDAQ	APPS	Wed, Jul 17, 2019	5.30	5.44	5.16	5.25
1912	NASDAQ	APPS	Tue, Jul 16, 2019	5.31	5.54	5.20	5.27
1911	NASDAQ	APPS	Mon, Jul 15, 2019	5.23	5.31	5.17	5.27
1910	NASDAQ	APPS	Fri, Jul 12, 2019	5.32	5.37	5.11	5.21
1909	NASDAQ	APPS	Thu, Jul 11, 2019	5.20	5.39	5.17	5.32
1908	NASDAQ	APPS	Wed, Jul 10, 2019	5.29	5.31	5.12	5.19
1907	NASDAQ	APPS	Tue, Jul 9, 2019	5.20	5.27	5.15	5.24
1906	NASDAQ	APPS	Mon, Jul 8, 2019	5.22	5.24	5.01	5.21
1905	NASDAQ	APPS	Fri, Jul 5, 2019	5.36	5.38	5.10	5.26
1904	NASDAQ	APPS	Wed, Jul 3, 2019	5.14	5.41	5.06	5.35
1903	NASDAQ	APPS	Tue, Jul 2, 2019	5.15	5.34	4.86	5.11
1902	NASDAQ	APPS	Mon, Jul 1, 2019	5.05	5.28	5.05	5.15
1901	NASDAQ	APPS	Fri, Jun 28, 2019	5.10	5.16	4.87	5.00
1900	NASDAQ	APPS	Thu, Jun 27, 2019	4.76	5.10	4.76	5.06
1899	NASDAQ	APPS	Wed, Jun 26, 2019	4.59	4.70	4.55	4.68
1898	NASDAQ	APPS	Tue, Jun 25, 2019	4.63	4.72	4.50	4.56
1897	NASDAQ	APPS	Mon, Jun 24, 2019	4.73	4.79	4.55	4.65
1896	NASDAQ	APPS	Fri, Jun 21, 2019	4.64	4.74	4.47	4.73
1895	NASDAQ	APPS	Thu, Jun 20, 2019	4.82	4.84	4.60	4.66
1894	NASDAQ	APPS	Wed, Jun 19, 2019	4.57	4.85	4.52	4.73
1893	NASDAQ	APPS	Tue, Jun 18, 2019	4.58	4.69	4.46	4.51
1892	NASDAQ	APPS	Mon, Jun 17, 2019	4.73	4.81	4.48	4.50
1891	NASDAQ	APPS	Fri, Jun 14, 2019	4.68	4.81	4.55	4.72
1890	NASDAQ	APPS	Thu, Jun 13, 2019	4.65	4.72	4.49	4.69
1889	NASDAQ	APPS	Wed, Jun 12, 2019	4.39	4.67	4.38	4.64
1888	NASDAQ	APPS	Tue, Jun 11, 2019	4.64	4.66	4.36	4.40
1887	NASDAQ	APPS	Mon, Jun 10, 2019	4.79	4.96	4.39	4.41
1886	NASDAQ	APPS	Fri, Jun 7, 2019	4.74	4.93	4.67	4.75
1885	NASDAQ	APPS	Thu, Jun 6, 2019	4.60	4.70	4.39	4.64
1884	NASDAQ	APPS	Wed, Jun 5, 2019	4.40	4.67	4.29	4.64
1883	NASDAQ	APPS	Tue, Jun 4, 2019	4.02	4.40	3.95	4.29
1882	NASDAQ	APPS	Mon, Jun 3, 2019	3.81	3.85	3.63	3.68
1881	NASDAQ	APPS	Fri, May 31, 2019	3.73	3.87	3.64	3.77
1880	NASDAQ	APPS	Thu, May 30, 2019	3.66	3.83	3.64	3.79
1879	NASDAQ	APPS	Wed, May 29, 2019	3.82	3.84	3.62	3.67
1878	NASDAQ	APPS	Tue, May 28, 2019	3.84	3.94	3.82	3.84
1877	NASDAQ	APPS	Fri, May 24, 2019	3.98	4.02	3.82	3.86
1876	NASDAQ	APPS	Thu, May 23, 2019	3.86	3.96	3.81	3.94
1875	NASDAQ	APPS	Wed, May 22, 2019	3.85	3.94	3.84	3.90
1874	NASDAQ	APPS	Tue, May 21, 2019	3.93	4.01	3.85	3.88
1873	NASDAQ	APPS	Mon, May 20, 2019	3.93	3.94	3.82	3.90
1872	NASDAQ	APPS	Fri, May 17, 2019	4.09	4.10	3.93	3.96
1871	NASDAQ	APPS	Thu, May 16, 2019	4.06	4.12	4.06	4.09
1870	NASDAQ	APPS	Wed, May 15, 2019	3.87	4.06	3.87	4.06
1869	NASDAQ	APPS	Tue, May 14, 2019	3.77	3.94	3.74	3.87
1868	NASDAQ	APPS	Mon, May 13, 2019	3.73	3.79	3.65	3.75
1867	NASDAQ	APPS	Fri, May 10, 2019	3.75	3.89	3.65	3.82
1866	NASDAQ	APPS	Thu, May 9, 2019	3.84	3.89	3.65	3.80
1865	NASDAQ	APPS	Wed, May 8, 2019	3.93	3.99	3.84	3.89
1864	NASDAQ	APPS	Tue, May 7, 2019	4.05	4.06	3.86	3.95
1863	NASDAQ	APPS	Mon, May 6, 2019	3.96	4.13	3.85	4.06
1862	NASDAQ	APPS	Fri, May 3, 2019	3.93	4.18	3.90	4.07
1861	NASDAQ	APPS	Thu, May 2, 2019	4.01	4.12	3.80	3.89
1860	NASDAQ	APPS	Wed, May 1, 2019	3.80	4.04	3.76	3.97
1859	NASDAQ	APPS	Tue, Apr 30, 2019	3.65	3.80	3.59	3.78
1858	NASDAQ	APPS	Mon, Apr 29, 2019	3.64	3.75	3.60	3.65
1857	NASDAQ	APPS	Fri, Apr 26, 2019	3.55	3.64	3.53	3.60
1856	NASDAQ	APPS	Thu, Apr 25, 2019	3.59	3.62	3.52	3.57
1855	NASDAQ	APPS	Wed, Apr 24, 2019	3.56	3.64	3.52	3.59
1854	NASDAQ	APPS	Tue, Apr 23, 2019	3.57	3.66	3.51	3.56
1853	NASDAQ	APPS	Mon, Apr 22, 2019	3.43	3.58	3.43	3.57
1852	NASDAQ	APPS	Thu, Apr 18, 2019	3.50	3.55	3.40	3.43
1851	NASDAQ	APPS	Wed, Apr 17, 2019	3.62	3.63	3.45	3.50
1850	NASDAQ	APPS	Tue, Apr 16, 2019	3.44	3.67	3.43	3.57
1849	NASDAQ	APPS	Mon, Apr 15, 2019	3.46	3.56	3.30	3.50
1848	NASDAQ	APPS	Fri, Apr 12, 2019	3.54	3.60	3.40	3.49
1847	NASDAQ	APPS	Thu, Apr 11, 2019	3.64	3.70	3.51	3.56
1846	NASDAQ	APPS	Wed, Apr 10, 2019	3.63	3.72	3.55	3.66
1845	NASDAQ	APPS	Tue, Apr 9, 2019	3.81	3.88	3.73	3.74
1844	NASDAQ	APPS	Mon, Apr 8, 2019	3.64	3.90	3.55	3.85
1843	NASDAQ	APPS	Fri, Apr 5, 2019	3.60	3.73	3.55	3.57
1842	NASDAQ	APPS	Thu, Apr 4, 2019	3.67	3.78	3.48	3.63
1841	NASDAQ	APPS	Wed, Apr 3, 2019	3.76	3.85	3.61	3.65
1840	NASDAQ	APPS	Tue, Apr 2, 2019	3.57	3.75	3.57	3.72
1839	NASDAQ	APPS	Mon, Apr 1, 2019	3.56	3.69	3.55	3.56
1838	NASDAQ	APPS	Fri, Mar 29, 2019	3.38	3.52	3.33	3.50
1837	NASDAQ	APPS	Thu, Mar 28, 2019	3.33	3.38	3.26	3.35
1836	NASDAQ	APPS	Wed, Mar 27, 2019	3.25	3.36	3.16	3.29
1835	NASDAQ	APPS	Tue, Mar 26, 2019	3.17	3.42	3.17	3.22
1834	NASDAQ	APPS	Mon, Mar 25, 2019	3.59	3.59	3.07	3.09
1833	NASDAQ	APPS	Fri, Mar 22, 2019	3.77	3.78	3.45	3.60
1832	NASDAQ	APPS	Thu, Mar 21, 2019	3.62	3.82	3.62	3.77
1831	NASDAQ	APPS	Wed, Mar 20, 2019	3.63	3.67	3.50	3.62
1830	NASDAQ	APPS	Tue, Mar 19, 2019	3.50	3.97	3.48	3.55
1829	NASDAQ	APPS	Mon, Mar 18, 2019	3.15	3.46	3.10	3.39
1828	NASDAQ	APPS	Fri, Mar 15, 2019	3.16	3.19	3.02	3.06
1827	NASDAQ	APPS	Thu, Mar 14, 2019	3.13	3.22	3.08	3.15
1826	NASDAQ	APPS	Wed, Mar 13, 2019	3.15	3.25	3.11	3.11
1825	NASDAQ	APPS	Tue, Mar 12, 2019	3.06	3.19	3.04	3.15
1824	NASDAQ	APPS	Mon, Mar 11, 2019	3.12	3.15	3.05	3.05
1823	NASDAQ	APPS	Fri, Mar 8, 2019	3.13	3.18	3.04	3.10
1822	NASDAQ	APPS	Thu, Mar 7, 2019	3.21	3.26	3.13	3.15
1821	NASDAQ	APPS	Wed, Mar 6, 2019	3.28	3.33	3.15	3.21
1820	NASDAQ	APPS	Tue, Mar 5, 2019	3.28	3.31	3.19	3.28
1819	NASDAQ	APPS	Mon, Mar 4, 2019	3.35	3.44	3.14	3.26
1818	NASDAQ	APPS	Fri, Mar 1, 2019	3.19	3.32	3.16	3.27
1817	NASDAQ	APPS	Thu, Feb 28, 2019	3.17	3.23	3.13	3.18
1816	NASDAQ	APPS	Wed, Feb 27, 2019	3.18	3.28	3.11	3.20
1815	NASDAQ	APPS	Tue, Feb 26, 2019	3.12	3.30	3.01	3.20
1814	NASDAQ	APPS	Mon, Feb 25, 2019	3.21	3.35	3.12	3.12
1813	NASDAQ	APPS	Fri, Feb 22, 2019	2.99	3.25	2.95	3.20
1812	NASDAQ	APPS	Thu, Feb 21, 2019	2.81	2.98	2.65	2.98
1811	NASDAQ	APPS	Wed, Feb 20, 2019	2.91	2.92	2.79	2.85
1810	NASDAQ	APPS	Tue, Feb 19, 2019	3.08	3.14	2.78	2.88
1809	NASDAQ	APPS	Fri, Feb 15, 2019	3.00	3.23	3.00	3.05
1808	NASDAQ	APPS	Thu, Feb 14, 2019	2.88	3.08	2.87	2.99
1807	NASDAQ	APPS	Wed, Feb 13, 2019	2.99	3.01	2.81	2.89
1806	NASDAQ	APPS	Tue, Feb 12, 2019	2.75	2.95	2.70	2.92
1805	NASDAQ	APPS	Mon, Feb 11, 2019	2.59	2.78	2.59	2.70
1804	NASDAQ	APPS	Fri, Feb 8, 2019	2.50	2.59	2.48	2.54
1803	NASDAQ	APPS	Thu, Feb 7, 2019	2.45	2.61	2.40	2.51
1802	NASDAQ	APPS	Wed, Feb 6, 2019	2.35	2.48	2.27	2.44
1801	NASDAQ	APPS	Tue, Feb 5, 2019	2.20	2.28	2.10	2.19
1800	NASDAQ	APPS	Mon, Feb 4, 2019	2.21	2.34	2.17	2.18
1799	NASDAQ	APPS	Fri, Feb 1, 2019	2.22	2.31	2.15	2.21
1798	NASDAQ	APPS	Thu, Jan 31, 2019	2.30	2.36	2.16	2.20
1797	NASDAQ	APPS	Wed, Jan 30, 2019	2.13	2.33	2.13	2.27
1796	NASDAQ	APPS	Tue, Jan 29, 2019	2.13	2.17	2.10	2.13
1795	NASDAQ	APPS	Mon, Jan 28, 2019	2.18	2.21	2.09	2.15
1794	NASDAQ	APPS	Fri, Jan 25, 2019	2.13	2.26	2.13	2.19
1793	NASDAQ	APPS	Thu, Jan 24, 2019	2.18	2.19	2.09	2.13
1792	NASDAQ	APPS	Wed, Jan 23, 2019	2.14	2.19	2.12	2.18
1791	NASDAQ	APPS	Tue, Jan 22, 2019	2.12	2.16	2.07	2.12
1790	NASDAQ	APPS	Fri, Jan 18, 2019	2.12	2.21	2.08	2.12
1789	NASDAQ	APPS	Thu, Jan 17, 2019	2.03	2.12	2.03	2.10
1788	NASDAQ	APPS	Wed, Jan 16, 2019	2.18	2.19	1.94	2.05
1787	NASDAQ	APPS	Tue, Jan 15, 2019	2.16	2.22	2.08	2.15
1786	NASDAQ	APPS	Mon, Jan 14, 2019	2.18	2.23	2.10	2.15
1785	NASDAQ	APPS	Fri, Jan 11, 2019	2.20	2.24	2.14	2.21
1784	NASDAQ	APPS	Thu, Jan 10, 2019	2.20	2.22	2.08	2.20
1783	NASDAQ	APPS	Wed, Jan 9, 2019	2.19	2.25	2.18	2.19
1782	NASDAQ	APPS	Tue, Jan 8, 2019	2.31	2.37	2.18	2.22
1781	NASDAQ	APPS	Mon, Jan 7, 2019	2.17	2.32	2.15	2.29
1780	NASDAQ	APPS	Fri, Jan 4, 2019	2.01	2.17	2.00	2.15
1779	NASDAQ	APPS	Thu, Jan 3, 2019	1.84	2.01	1.81	1.97
1778	NASDAQ	APPS	Wed, Jan 2, 2019	1.85	1.90	1.81	1.89
1777	NASDAQ	APPS	Mon, Dec 31, 2018	1.87	1.88	1.79	1.83
1776	NASDAQ	APPS	Fri, Dec 28, 2018	1.71	1.86	1.70	1.85
1775	NASDAQ	APPS	Thu, Dec 27, 2018	1.68	1.74	1.64	1.69
1774	NASDAQ	APPS	Wed, Dec 26, 2018	1.69	1.74	1.65	1.69
1773	NASDAQ	APPS	Mon, Dec 24, 2018	1.63	1.70	1.61	1.67
1772	NASDAQ	APPS	Fri, Dec 21, 2018	1.76	1.77	1.61	1.66
1771	NASDAQ	APPS	Thu, Dec 20, 2018	1.74	1.78	1.64	1.75
1770	NASDAQ	APPS	Wed, Dec 19, 2018	1.77	1.91	1.68	1.71
1769	NASDAQ	APPS	Tue, Dec 18, 2018	1.83	1.90	1.73	1.76
1768	NASDAQ	APPS	Mon, Dec 17, 2018	2.00	2.03	1.82	1.88
1767	NASDAQ	APPS	Fri, Dec 14, 2018	2.03	2.04	1.97	2.00
1766	NASDAQ	APPS	Thu, Dec 13, 2018	2.04	2.08	1.99	2.03
1765	NASDAQ	APPS	Wed, Dec 12, 2018	2.01	2.08	1.99	2.04
1764	NASDAQ	APPS	Tue, Dec 11, 2018	2.00	2.11	1.98	2.01
1763	NASDAQ	APPS	Mon, Dec 10, 2018	1.86	2.00	1.86	1.98
1762	NASDAQ	APPS	Fri, Dec 7, 2018	1.98	2.04	1.87	1.89
1761	NASDAQ	APPS	Thu, Dec 6, 2018	1.98	2.04	1.91	1.98
1760	NASDAQ	APPS	Tue, Dec 4, 2018	1.97	2.05	1.94	2.00
1759	NASDAQ	APPS	Mon, Dec 3, 2018	1.98	2.04	1.91	1.98
1758	NASDAQ	APPS	Fri, Nov 30, 2018	1.75	1.95	1.75	1.93
1757	NASDAQ	APPS	Thu, Nov 29, 2018	1.75	1.83	1.72	1.75
1756	NASDAQ	APPS	Wed, Nov 28, 2018	1.72	1.81	1.66	1.75
1755	NASDAQ	APPS	Tue, Nov 27, 2018	1.70	1.80	1.68	1.70
1754	NASDAQ	APPS	Mon, Nov 26, 2018	1.61	1.77	1.54	1.71
1753	NASDAQ	APPS	Fri, Nov 23, 2018	1.63	1.65	1.58	1.60
1752	NASDAQ	APPS	Wed, Nov 21, 2018	1.64	1.73	1.63	1.64
1751	NASDAQ	APPS	Tue, Nov 20, 2018	1.63	1.66	1.59	1.64
1750	NASDAQ	APPS	Mon, Nov 19, 2018	1.65	1.66	1.59	1.66
1749	NASDAQ	APPS	Fri, Nov 16, 2018	1.63	1.66	1.60	1.64
1748	NASDAQ	APPS	Thu, Nov 15, 2018	1.65	1.70	1.62	1.65
1747	NASDAQ	APPS	Wed, Nov 14, 2018	1.60	1.69	1.57	1.69
1746	NASDAQ	APPS	Tue, Nov 13, 2018	1.61	1.71	1.59	1.60
1745	NASDAQ	APPS	Mon, Nov 12, 2018	1.76	1.76	1.57	1.60
1744	NASDAQ	APPS	Fri, Nov 9, 2018	1.60	2.00	1.57	1.70
1743	NASDAQ	APPS	Thu, Nov 8, 2018	1.63	1.66	1.55	1.62
1742	NASDAQ	APPS	Wed, Nov 7, 2018	1.47	1.67	1.47	1.65
1741	NASDAQ	APPS	Tue, Nov 6, 2018	1.55	1.63	1.47	1.52
1740	NASDAQ	APPS	Mon, Nov 5, 2018	1.36	1.42	1.36	1.40
1739	NASDAQ	APPS	Fri, Nov 2, 2018	1.38	1.41	1.35	1.35
1738	NASDAQ	APPS	Thu, Nov 1, 2018	1.35	1.40	1.33	1.38
1737	NASDAQ	APPS	Wed, Oct 31, 2018	1.32	1.35	1.28	1.29
1736	NASDAQ	APPS	Tue, Oct 30, 2018	1.27	1.33	1.27	1.31
1735	NASDAQ	APPS	Mon, Oct 29, 2018	1.24	1.34	1.24	1.27
1734	NASDAQ	APPS	Fri, Oct 26, 2018	1.28	1.29	1.23	1.24
1733	NASDAQ	APPS	Thu, Oct 25, 2018	1.33	1.33	1.28	1.28
1732	NASDAQ	APPS	Wed, Oct 24, 2018	1.32	1.35	1.30	1.31
1731	NASDAQ	APPS	Tue, Oct 23, 2018	1.35	1.37	1.33	1.34
1730	NASDAQ	APPS	Mon, Oct 22, 2018	1.37	1.39	1.33	1.38
1729	NASDAQ	APPS	Fri, Oct 19, 2018	1.41	1.42	1.30	1.33
1728	NASDAQ	APPS	Thu, Oct 18, 2018	1.43	1.45	1.35	1.37
1727	NASDAQ	APPS	Wed, Oct 17, 2018	1.39	1.45	1.35	1.43
1726	NASDAQ	APPS	Tue, Oct 16, 2018	1.32	1.40	1.31	1.39
1725	NASDAQ	APPS	Mon, Oct 15, 2018	1.24	1.34	1.22	1.28
1724	NASDAQ	APPS	Fri, Oct 12, 2018	1.24	1.27	1.22	1.23
1723	NASDAQ	APPS	Thu, Oct 11, 2018	1.24	1.32	1.21	1.21
1722	NASDAQ	APPS	Wed, Oct 10, 2018	1.35	1.35	1.24	1.24
1721	NASDAQ	APPS	Tue, Oct 9, 2018	1.32	1.37	1.31	1.34
1720	NASDAQ	APPS	Mon, Oct 8, 2018	1.37	1.37	1.29	1.31
1719	NASDAQ	APPS	Fri, Oct 5, 2018	1.37	1.43	1.32	1.36
1718	NASDAQ	APPS	Thu, Oct 4, 2018	1.22	1.38	1.21	1.34
1717	NASDAQ	APPS	Wed, Oct 3, 2018	1.20	1.23	1.16	1.23
1716	NASDAQ	APPS	Tue, Oct 2, 2018	1.20	1.23	1.17	1.19
1715	NASDAQ	APPS	Mon, Oct 1, 2018	1.20	1.24	1.19	1.20
1714	NASDAQ	APPS	Fri, Sep 28, 2018	1.23	1.28	1.22	1.24
1713	NASDAQ	APPS	Thu, Sep 27, 2018	1.26	1.29	1.24	1.25
1712	NASDAQ	APPS	Wed, Sep 26, 2018	1.23	1.32	1.21	1.25
1711	NASDAQ	APPS	Tue, Sep 25, 2018	1.21	1.24	1.20	1.23
1710	NASDAQ	APPS	Mon, Sep 24, 2018	1.24	1.25	1.20	1.21
1709	NASDAQ	APPS	Fri, Sep 21, 2018	1.23	1.27	1.22	1.25
1708	NASDAQ	APPS	Thu, Sep 20, 2018	1.25	1.27	1.24	1.26
1707	NASDAQ	APPS	Wed, Sep 19, 2018	1.25	1.26	1.22	1.23
1706	NASDAQ	APPS	Tue, Sep 18, 2018	1.19	1.29	1.17	1.25
1705	NASDAQ	APPS	Mon, Sep 17, 2018	1.20	1.29	1.12	1.19
1704	NASDAQ	APPS	Fri, Sep 14, 2018	1.26	1.33	1.26	1.27
1703	NASDAQ	APPS	Thu, Sep 13, 2018	1.25	1.28	1.23	1.25
1702	NASDAQ	APPS	Wed, Sep 12, 2018	1.26	1.27	1.20	1.21
1701	NASDAQ	APPS	Tue, Sep 11, 2018	1.27	1.30	1.23	1.25
1700	NASDAQ	APPS	Mon, Sep 10, 2018	1.33	1.37	1.25	1.26
1699	NASDAQ	APPS	Fri, Sep 7, 2018	1.41	1.41	1.32	1.33
1698	NASDAQ	APPS	Thu, Sep 6, 2018	1.32	1.34	1.29	1.32
1697	NASDAQ	APPS	Wed, Sep 5, 2018	1.37	1.37	1.32	1.32
1696	NASDAQ	APPS	Tue, Sep 4, 2018	1.40	1.41	1.36	1.37
1695	NASDAQ	APPS	Fri, Aug 31, 2018	1.43	1.44	1.39	1.40
1694	NASDAQ	APPS	Thu, Aug 30, 2018	1.43	1.47	1.41	1.44
1693	NASDAQ	APPS	Wed, Aug 29, 2018	1.43	1.49	1.41	1.43
1692	NASDAQ	APPS	Tue, Aug 28, 2018	1.44	1.45	1.40	1.42
1691	NASDAQ	APPS	Mon, Aug 27, 2018	1.39	1.46	1.39	1.44
1690	NASDAQ	APPS	Fri, Aug 24, 2018	1.40	1.42	1.38	1.39
1689	NASDAQ	APPS	Thu, Aug 23, 2018	1.42	1.44	1.39	1.40
1688	NASDAQ	APPS	Wed, Aug 22, 2018	1.45	1.47	1.40	1.41
1687	NASDAQ	APPS	Tue, Aug 21, 2018	1.42	1.51	1.42	1.45
1686	NASDAQ	APPS	Mon, Aug 20, 2018	1.43	1.47	1.36	1.42
1685	NASDAQ	APPS	Fri, Aug 17, 2018	1.47	1.49	1.44	1.44
1684	NASDAQ	APPS	Thu, Aug 16, 2018	1.50	1.51	1.44	1.46
1683	NASDAQ	APPS	Wed, Aug 15, 2018	1.50	1.53	1.47	1.50
1682	NASDAQ	APPS	Tue, Aug 14, 2018	1.49	1.51	1.41	1.48
1681	NASDAQ	APPS	Mon, Aug 13, 2018	1.55	1.55	1.46	1.48
1680	NASDAQ	APPS	Fri, Aug 10, 2018	1.42	1.57	1.42	1.55
1679	NASDAQ	APPS	Thu, Aug 9, 2018	1.46	1.49	1.41	1.44
1678	NASDAQ	APPS	Wed, Aug 8, 2018	1.46	1.54	1.40	1.46
1677	NASDAQ	APPS	Tue, Aug 7, 2018	1.44	1.55	1.44	1.47
1676	NASDAQ	APPS	Mon, Aug 6, 2018	1.58	1.58	1.44	1.44
1675	NASDAQ	APPS	Fri, Aug 3, 2018	1.48	1.60	1.47	1.57
1674	NASDAQ	APPS	Thu, Aug 2, 2018	1.43	1.50	1.41	1.48
1673	NASDAQ	APPS	Wed, Aug 1, 2018	1.40	1.46	1.39	1.45
1672	NASDAQ	APPS	Tue, Jul 31, 2018	1.37	1.40	1.32	1.39
1671	NASDAQ	APPS	Mon, Jul 30, 2018	1.30	1.41	1.30	1.36
1670	NASDAQ	APPS	Fri, Jul 27, 2018	1.36	1.38	1.30	1.31
1669	NASDAQ	APPS	Thu, Jul 26, 2018	1.37	1.40	1.34	1.38
1668	NASDAQ	APPS	Wed, Jul 25, 2018	1.39	1.44	1.36	1.37
1667	NASDAQ	APPS	Tue, Jul 24, 2018	1.44	1.44	1.37	1.38
1666	NASDAQ	APPS	Mon, Jul 23, 2018	1.44	1.47	1.43	1.45
1665	NASDAQ	APPS	Fri, Jul 20, 2018	1.47	1.47	1.43	1.44
1664	NASDAQ	APPS	Thu, Jul 19, 2018	1.42	1.49	1.39	1.46
1663	NASDAQ	APPS	Wed, Jul 18, 2018	1.40	1.47	1.40	1.42
1662	NASDAQ	APPS	Tue, Jul 17, 2018	1.40	1.42	1.33	1.40
1661	NASDAQ	APPS	Mon, Jul 16, 2018	1.43	1.45	1.39	1.39
1660	NASDAQ	APPS	Fri, Jul 13, 2018	1.45	1.50	1.40	1.42
1659	NASDAQ	APPS	Thu, Jul 12, 2018	1.45	1.49	1.40	1.45
1658	NASDAQ	APPS	Wed, Jul 11, 2018	1.50	1.51	1.45	1.45
1657	NASDAQ	APPS	Tue, Jul 10, 2018	1.55	1.55	1.50	1.50
1656	NASDAQ	APPS	Mon, Jul 9, 2018	1.49	1.58	1.47	1.55
1655	NASDAQ	APPS	Fri, Jul 6, 2018	1.45	1.54	1.41	1.49
1654	NASDAQ	APPS	Thu, Jul 5, 2018	1.47	1.52	1.42	1.45
1653	NASDAQ	APPS	Tue, Jul 3, 2018	1.47	1.51	1.47	1.47
1652	NASDAQ	APPS	Mon, Jul 2, 2018	1.48	1.52	1.47	1.48
1651	NASDAQ	APPS	Fri, Jun 29, 2018	1.50	1.53	1.47	1.51
1650	NASDAQ	APPS	Thu, Jun 28, 2018	1.54	1.57	1.49	1.50
1649	NASDAQ	APPS	Wed, Jun 27, 2018	1.59	1.73	1.53	1.53
1648	NASDAQ	APPS	Tue, Jun 26, 2018	1.56	1.62	1.52	1.59
1647	NASDAQ	APPS	Mon, Jun 25, 2018	1.52	1.68	1.52	1.55
1646	NASDAQ	APPS	Fri, Jun 22, 2018	1.62	1.64	1.53	1.56
1645	NASDAQ	APPS	Thu, Jun 21, 2018	1.66	1.68	1.60	1.61
1644	NASDAQ	APPS	Wed, Jun 20, 2018	1.68	1.74	1.62	1.65
1643	NASDAQ	APPS	Tue, Jun 19, 2018	1.65	1.72	1.62	1.67
1642	NASDAQ	APPS	Mon, Jun 18, 2018	1.62	1.69	1.59	1.65
1641	NASDAQ	APPS	Fri, Jun 15, 2018	1.52	1.65	1.52	1.62
1640	NASDAQ	APPS	Thu, Jun 14, 2018	1.59	1.68	1.49	1.51
1639	NASDAQ	APPS	Wed, Jun 13, 2018	1.72	1.81	1.41	1.57
1638	NASDAQ	APPS	Tue, Jun 12, 2018	1.73	1.90	1.71	1.88
1637	NASDAQ	APPS	Mon, Jun 11, 2018	1.72	1.73	1.68	1.72
1636	NASDAQ	APPS	Fri, Jun 8, 2018	1.68	1.74	1.67	1.70
1635	NASDAQ	APPS	Thu, Jun 7, 2018	1.68	1.70	1.65	1.68
1634	NASDAQ	APPS	Wed, Jun 6, 2018	1.69	1.74	1.66	1.67
1633	NASDAQ	APPS	Tue, Jun 5, 2018	1.74	1.77	1.70	1.71
1632	NASDAQ	APPS	Mon, Jun 4, 2018	1.84	1.87	1.71	1.74
1631	NASDAQ	APPS	Fri, Jun 1, 2018	1.88	1.93	1.80	1.81
1630	NASDAQ	APPS	Thu, May 31, 2018	1.80	1.90	1.78	1.86
1629	NASDAQ	APPS	Wed, May 30, 2018	1.68	1.83	1.63	1.81
1628	NASDAQ	APPS	Tue, May 29, 2018	1.61	1.65	1.60	1.60
1627	NASDAQ	APPS	Fri, May 25, 2018	1.64	1.67	1.61	1.62
1626	NASDAQ	APPS	Thu, May 24, 2018	1.69	1.72	1.62	1.64
1625	NASDAQ	APPS	Wed, May 23, 2018	1.66	1.71	1.65	1.68
1624	NASDAQ	APPS	Tue, May 22, 2018	1.75	1.76	1.62	1.67
1623	NASDAQ	APPS	Mon, May 21, 2018	1.82	1.84	1.73	1.74
1622	NASDAQ	APPS	Fri, May 18, 2018	1.71	1.84	1.71	1.80
1621	NASDAQ	APPS	Thu, May 17, 2018	1.65	1.72	1.63	1.71
1620	NASDAQ	APPS	Wed, May 16, 2018	1.59	1.66	1.58	1.64
1619	NASDAQ	APPS	Tue, May 15, 2018	1.61	1.62	1.54	1.58
1618	NASDAQ	APPS	Mon, May 14, 2018	1.69	1.69	1.60	1.62
1617	NASDAQ	APPS	Fri, May 11, 2018	1.69	1.73	1.66	1.69
1616	NASDAQ	APPS	Thu, May 10, 2018	1.66	1.72	1.63	1.70
1615	NASDAQ	APPS	Wed, May 9, 2018	1.69	1.71	1.65	1.67
1614	NASDAQ	APPS	Tue, May 8, 2018	1.67	1.71	1.65	1.69
1613	NASDAQ	APPS	Mon, May 7, 2018	1.67	1.70	1.63	1.68
1612	NASDAQ	APPS	Fri, May 4, 2018	1.67	1.71	1.64	1.66
1611	NASDAQ	APPS	Thu, May 3, 2018	1.73	1.74	1.62	1.68
1610	NASDAQ	APPS	Wed, May 2, 2018	1.72	1.74	1.66	1.73
1609	NASDAQ	APPS	Tue, May 1, 2018	1.63	1.74	1.54	1.72
1608	NASDAQ	APPS	Mon, Apr 30, 2018	1.61	1.67	1.58	1.59
1607	NASDAQ	APPS	Fri, Apr 27, 2018	1.74	1.80	1.60	1.61
1606	NASDAQ	APPS	Thu, Apr 26, 2018	1.65	1.76	1.62	1.73
1605	NASDAQ	APPS	Wed, Apr 25, 2018	1.67	1.67	1.56	1.64
1604	NASDAQ	APPS	Tue, Apr 24, 2018	1.73	1.74	1.63	1.66
1603	NASDAQ	APPS	Mon, Apr 23, 2018	1.69	1.78	1.67	1.72
1602	NASDAQ	APPS	Fri, Apr 20, 2018	1.72	1.76	1.66	1.70
1601	NASDAQ	APPS	Thu, Apr 19, 2018	1.76	1.79	1.68	1.71
1600	NASDAQ	APPS	Wed, Apr 18, 2018	1.77	1.80	1.73	1.76
1599	NASDAQ	APPS	Tue, Apr 17, 2018	1.75	1.83	1.75	1.75
1598	NASDAQ	APPS	Mon, Apr 16, 2018	1.70	1.76	1.63	1.75
1597	NASDAQ	APPS	Fri, Apr 13, 2018	1.84	1.85	1.67	1.70
1596	NASDAQ	APPS	Thu, Apr 12, 2018	1.83	1.85	1.75	1.84
1595	NASDAQ	APPS	Wed, Apr 11, 2018	1.85	1.86	1.73	1.80
1594	NASDAQ	APPS	Tue, Apr 10, 2018	1.96	1.99	1.83	1.86
1593	NASDAQ	APPS	Mon, Apr 9, 2018	2.11	2.16	1.92	1.92
1592	NASDAQ	APPS	Fri, Apr 6, 2018	2.18	2.25	2.07	2.09
1591	NASDAQ	APPS	Thu, Apr 5, 2018	2.03	2.22	2.00	2.21
1590	NASDAQ	APPS	Wed, Apr 4, 2018	1.99	2.04	1.96	2.02
1589	NASDAQ	APPS	Tue, Apr 3, 2018	2.05	2.06	1.93	2.02
1588	NASDAQ	APPS	Mon, Apr 2, 2018	1.98	2.07	1.87	2.01
1587	NASDAQ	APPS	Thu, Mar 29, 2018	2.01	2.06	1.94	2.01
1586	NASDAQ	APPS	Wed, Mar 28, 2018	2.08	2.11	1.92	2.02
1585	NASDAQ	APPS	Tue, Mar 27, 2018	2.10	2.19	2.07	2.08
1584	NASDAQ	APPS	Mon, Mar 26, 2018	2.31	2.32	2.06	2.11
1583	NASDAQ	APPS	Fri, Mar 23, 2018	2.30	2.32	2.23	2.28
1582	NASDAQ	APPS	Thu, Mar 22, 2018	2.37	2.38	2.30	2.31
1581	NASDAQ	APPS	Wed, Mar 21, 2018	2.35	2.41	2.31	2.39
1580	NASDAQ	APPS	Tue, Mar 20, 2018	2.37	2.41	2.32	2.35
1579	NASDAQ	APPS	Mon, Mar 19, 2018	2.49	2.50	2.26	2.38
1578	NASDAQ	APPS	Fri, Mar 16, 2018	2.51	2.52	2.43	2.49
1577	NASDAQ	APPS	Thu, Mar 15, 2018	2.43	2.59	2.38	2.51
1576	NASDAQ	APPS	Wed, Mar 14, 2018	2.52	2.52	2.35	2.41
1575	NASDAQ	APPS	Tue, Mar 13, 2018	2.46	2.51	2.41	2.49
1574	NASDAQ	APPS	Mon, Mar 12, 2018	2.35	2.57	2.34	2.44
1573	NASDAQ	APPS	Fri, Mar 9, 2018	2.27	2.36	2.26	2.35
1572	NASDAQ	APPS	Thu, Mar 8, 2018	2.33	2.36	2.24	2.27
1571	NASDAQ	APPS	Wed, Mar 7, 2018	2.29	2.37	2.28	2.31
1570	NASDAQ	APPS	Tue, Mar 6, 2018	2.29	2.31	2.27	2.29
1569	NASDAQ	APPS	Mon, Mar 5, 2018	2.30	2.34	2.25	2.29
1568	NASDAQ	APPS	Fri, Mar 2, 2018	2.26	2.32	2.21	2.32
1567	NASDAQ	APPS	Thu, Mar 1, 2018	2.25	2.30	2.23	2.26
1566	NASDAQ	APPS	Wed, Feb 28, 2018	2.31	2.32	2.24	2.25
1565	NASDAQ	APPS	Tue, Feb 27, 2018	2.34	2.34	2.23	2.30
1564	NASDAQ	APPS	Mon, Feb 26, 2018	2.36	2.40	2.30	2.34
1563	NASDAQ	APPS	Fri, Feb 23, 2018	2.28	2.40	2.28	2.35
1562	NASDAQ	APPS	Thu, Feb 22, 2018	2.46	2.47	2.23	2.26
1561	NASDAQ	APPS	Wed, Feb 21, 2018	2.33	2.56	2.31	2.41
1560	NASDAQ	APPS	Tue, Feb 20, 2018	2.46	2.49	2.32	2.36
1559	NASDAQ	APPS	Fri, Feb 16, 2018	2.41	2.45	2.36	2.43
1558	NASDAQ	APPS	Thu, Feb 15, 2018	2.50	2.50	2.30	2.40
1557	NASDAQ	APPS	Wed, Feb 14, 2018	2.32	2.51	2.31	2.45
1556	NASDAQ	APPS	Tue, Feb 13, 2018	2.22	2.39	2.20	2.32
1555	NASDAQ	APPS	Mon, Feb 12, 2018	2.13	2.27	2.08	2.20
1554	NASDAQ	APPS	Fri, Feb 9, 2018	2.03	2.12	2.01	2.09
1553	NASDAQ	APPS	Thu, Feb 8, 2018	2.17	2.23	2.01	2.01
1552	NASDAQ	APPS	Wed, Feb 7, 2018	2.07	2.12	1.99	2.02
1551	NASDAQ	APPS	Tue, Feb 6, 2018	1.90	2.09	1.90	2.06
1550	NASDAQ	APPS	Mon, Feb 5, 2018	1.95	2.01	1.82	1.94
1549	NASDAQ	APPS	Fri, Feb 2, 2018	2.04	2.05	1.96	1.98
1548	NASDAQ	APPS	Thu, Feb 1, 2018	2.04	2.06	1.97	2.04
1547	NASDAQ	APPS	Wed, Jan 31, 2018	2.04	2.07	1.96	2.03
1546	NASDAQ	APPS	Tue, Jan 30, 2018	2.06	2.10	2.02	2.04
1545	NASDAQ	APPS	Mon, Jan 29, 2018	2.15	2.25	2.06	2.06
1544	NASDAQ	APPS	Fri, Jan 26, 2018	2.05	2.06	2.01	2.03
1543	NASDAQ	APPS	Thu, Jan 25, 2018	2.05	2.07	2.01	2.03
1542	NASDAQ	APPS	Wed, Jan 24, 2018	2.12	2.12	2.00	2.05
1541	NASDAQ	APPS	Tue, Jan 23, 2018	2.13	2.15	2.06	2.09
1540	NASDAQ	APPS	Mon, Jan 22, 2018	2.12	2.13	2.00	2.12
1539	NASDAQ	APPS	Fri, Jan 19, 2018	2.10	2.14	2.07	2.10
1538	NASDAQ	APPS	Thu, Jan 18, 2018	2.05	2.15	2.04	2.10
1537	NASDAQ	APPS	Wed, Jan 17, 2018	2.00	2.09	1.92	2.05
1536	NASDAQ	APPS	Tue, Jan 16, 2018	2.00	2.09	1.91	1.95
1535	NASDAQ	APPS	Fri, Jan 12, 2018	2.00	2.00	1.95	1.99
1534	NASDAQ	APPS	Thu, Jan 11, 2018	1.99	2.00	1.96	1.99
1533	NASDAQ	APPS	Wed, Jan 10, 2018	1.94	1.99	1.89	1.99
1532	NASDAQ	APPS	Tue, Jan 9, 2018	1.95	2.00	1.89	1.93
1531	NASDAQ	APPS	Mon, Jan 8, 2018	2.01	2.07	1.92	1.96
1530	NASDAQ	APPS	Fri, Jan 5, 2018	1.86	1.98	1.85	1.96
1529	NASDAQ	APPS	Thu, Jan 4, 2018	1.88	1.90	1.82	1.86
1528	NASDAQ	APPS	Wed, Jan 3, 2018	1.80	1.93	1.79	1.87
1527	NASDAQ	APPS	Tue, Jan 2, 2018	1.80	1.84	1.77	1.79
1526	NASDAQ	APPS	Fri, Dec 29, 2017	1.79	1.80	1.75	1.79
1525	NASDAQ	APPS	Thu, Dec 28, 2017	1.81	1.81	1.77	1.79
1524	NASDAQ	APPS	Wed, Dec 27, 2017	1.86	1.87	1.78	1.81
1523	NASDAQ	APPS	Tue, Dec 26, 2017	1.82	1.84	1.76	1.81
1522	NASDAQ	APPS	Fri, Dec 22, 2017	1.84	1.85	1.78	1.83
1521	NASDAQ	APPS	Thu, Dec 21, 2017	1.80	1.87	1.77	1.86
1520	NASDAQ	APPS	Wed, Dec 20, 2017	1.80	1.80	1.75	1.78
1519	NASDAQ	APPS	Tue, Dec 19, 2017	1.80	1.84	1.77	1.79
1518	NASDAQ	APPS	Mon, Dec 18, 2017	1.81	1.82	1.80	1.80
1517	NASDAQ	APPS	Fri, Dec 15, 2017	1.85	1.85	1.79	1.79
1516	NASDAQ	APPS	Thu, Dec 14, 2017	1.87	1.91	1.82	1.83
1515	NASDAQ	APPS	Wed, Dec 13, 2017	1.80	1.98	1.79	1.85
1514	NASDAQ	APPS	Tue, Dec 12, 2017	1.70	1.95	1.68	1.80
1513	NASDAQ	APPS	Mon, Dec 11, 2017	1.65	1.70	1.65	1.69
1512	NASDAQ	APPS	Fri, Dec 8, 2017	1.60	1.68	1.60	1.66
1511	NASDAQ	APPS	Thu, Dec 7, 2017	1.61	1.67	1.60	1.60
1510	NASDAQ	APPS	Wed, Dec 6, 2017	1.67	1.70	1.60	1.62
1509	NASDAQ	APPS	Tue, Dec 5, 2017	1.64	1.74	1.62	1.67
1508	NASDAQ	APPS	Mon, Dec 4, 2017	1.69	1.75	1.65	1.67
1507	NASDAQ	APPS	Fri, Dec 1, 2017	1.78	1.78	1.54	1.69
1506	NASDAQ	APPS	Thu, Nov 30, 2017	1.75	1.81	1.71	1.76
1505	NASDAQ	APPS	Wed, Nov 29, 2017	1.84	1.92	1.76	1.76
1504	NASDAQ	APPS	Tue, Nov 28, 2017	1.78	1.89	1.74	1.84
1503	NASDAQ	APPS	Mon, Nov 27, 2017	1.79	1.82	1.74	1.75
1502	NASDAQ	APPS	Fri, Nov 24, 2017	1.79	1.82	1.76	1.79
1501	NASDAQ	APPS	Wed, Nov 22, 2017	1.75	1.83	1.75	1.79
1500	NASDAQ	APPS	Tue, Nov 21, 2017	1.78	1.84	1.76	1.76
1499	NASDAQ	APPS	Mon, Nov 20, 2017	1.82	1.90	1.70	1.79
1498	NASDAQ	APPS	Fri, Nov 17, 2017	1.67	1.79	1.63	1.76
1497	NASDAQ	APPS	Thu, Nov 16, 2017	1.57	1.67	1.55	1.65
1496	NASDAQ	APPS	Wed, Nov 15, 2017	1.58	1.60	1.54	1.57
1495	NASDAQ	APPS	Tue, Nov 14, 2017	1.58	1.64	1.54	1.61
1494	NASDAQ	APPS	Mon, Nov 13, 2017	1.49	1.59	1.49	1.59
1493	NASDAQ	APPS	Fri, Nov 10, 2017	1.49	1.55	1.46	1.48
1492	NASDAQ	APPS	Thu, Nov 9, 2017	1.56	1.56	1.44	1.49
1491	NASDAQ	APPS	Wed, Nov 8, 2017	1.62	1.62	1.57	1.58
1490	NASDAQ	APPS	Tue, Nov 7, 2017	1.58	1.60	1.56	1.57
1489	NASDAQ	APPS	Mon, Nov 6, 2017	1.56	1.62	1.54	1.58
1488	NASDAQ	APPS	Fri, Nov 3, 2017	1.57	1.59	1.52	1.58
1487	NASDAQ	APPS	Thu, Nov 2, 2017	1.56	1.58	1.51	1.57
1486	NASDAQ	APPS	Wed, Nov 1, 2017	1.57	1.58	1.56	1.57
1485	NASDAQ	APPS	Tue, Oct 31, 2017	1.56	1.61	1.56	1.57
1484	NASDAQ	APPS	Mon, Oct 30, 2017	1.57	1.61	1.53	1.56
1483	NASDAQ	APPS	Fri, Oct 27, 2017	1.53	1.58	1.50	1.58
1482	NASDAQ	APPS	Thu, Oct 26, 2017	1.46	1.55	1.46	1.53
1481	NASDAQ	APPS	Wed, Oct 25, 2017	1.49	1.51	1.44	1.48
1480	NASDAQ	APPS	Tue, Oct 24, 2017	1.45	1.53	1.43	1.48
1479	NASDAQ	APPS	Mon, Oct 23, 2017	1.43	1.48	1.41	1.44
1478	NASDAQ	APPS	Fri, Oct 20, 2017	1.47	1.49	1.43	1.44
1477	NASDAQ	APPS	Thu, Oct 19, 2017	1.46	1.48	1.33	1.46
1476	NASDAQ	APPS	Wed, Oct 18, 2017	1.41	1.50	1.41	1.46
1475	NASDAQ	APPS	Tue, Oct 17, 2017	1.55	1.56	1.41	1.41
1474	NASDAQ	APPS	Mon, Oct 16, 2017	1.61	1.61	1.51	1.56
1473	NASDAQ	APPS	Fri, Oct 13, 2017	1.61	1.62	1.58	1.61
1472	NASDAQ	APPS	Thu, Oct 12, 2017	1.58	1.64	1.57	1.60
1471	NASDAQ	APPS	Wed, Oct 11, 2017	1.60	1.62	1.57	1.60
1470	NASDAQ	APPS	Tue, Oct 10, 2017	1.57	1.62	1.56	1.60
1469	NASDAQ	APPS	Mon, Oct 9, 2017	1.55	1.60	1.53	1.58
1468	NASDAQ	APPS	Fri, Oct 6, 2017	1.52	1.55	1.52	1.55
1467	NASDAQ	APPS	Thu, Oct 5, 2017	1.52	1.55	1.50	1.52
1466	NASDAQ	APPS	Wed, Oct 4, 2017	1.55	1.55	1.49	1.51
1465	NASDAQ	APPS	Tue, Oct 3, 2017	1.55	1.58	1.52	1.55
1464	NASDAQ	APPS	Mon, Oct 2, 2017	1.51	1.57	1.49	1.54
1463	NASDAQ	APPS	Fri, Sep 29, 2017	1.48	1.53	1.46	1.51
1462	NASDAQ	APPS	Thu, Sep 28, 2017	1.35	1.48	1.35	1.46
1461	NASDAQ	APPS	Wed, Sep 27, 2017	1.34	1.42	1.30	1.37
1460	NASDAQ	APPS	Tue, Sep 26, 2017	1.35	1.36	1.31	1.33
1459	NASDAQ	APPS	Mon, Sep 25, 2017	1.36	1.37	1.35	1.35
1458	NASDAQ	APPS	Fri, Sep 22, 2017	1.35	1.37	1.35	1.36
1457	NASDAQ	APPS	Thu, Sep 21, 2017	1.37	1.37	1.34	1.34
1456	NASDAQ	APPS	Wed, Sep 20, 2017	1.35	1.38	1.35	1.37
1455	NASDAQ	APPS	Tue, Sep 19, 2017	1.36	1.38	1.34	1.37
1454	NASDAQ	APPS	Mon, Sep 18, 2017	1.36	1.38	1.34	1.37
1453	NASDAQ	APPS	Fri, Sep 15, 2017	1.36	1.40	1.35	1.37
1452	NASDAQ	APPS	Thu, Sep 14, 2017	1.37	1.38	1.35	1.36
1451	NASDAQ	APPS	Wed, Sep 13, 2017	1.37	1.40	1.36	1.37
1450	NASDAQ	APPS	Tue, Sep 12, 2017	1.37	1.40	1.33	1.36
1449	NASDAQ	APPS	Mon, Sep 11, 2017	1.40	1.40	1.33	1.36
1448	NASDAQ	APPS	Fri, Sep 8, 2017	1.28	1.38	1.26	1.34
1447	NASDAQ	APPS	Thu, Sep 7, 2017	1.20	1.33	1.20	1.30
1446	NASDAQ	APPS	Wed, Sep 6, 2017	1.14	1.18	1.11	1.17
1445	NASDAQ	APPS	Tue, Sep 5, 2017	1.18	1.20	1.16	1.17
1444	NASDAQ	APPS	Fri, Sep 1, 2017	1.16	1.20	1.16	1.17
1443	NASDAQ	APPS	Thu, Aug 31, 2017	1.16	1.19	1.12	1.16
1442	NASDAQ	APPS	Wed, Aug 30, 2017	1.18	1.20	1.12	1.15
1441	NASDAQ	APPS	Tue, Aug 29, 2017	1.20	1.20	1.16	1.16
1440	NASDAQ	APPS	Mon, Aug 28, 2017	1.20	1.20	1.16	1.16
1439	NASDAQ	APPS	Fri, Aug 25, 2017	1.19	1.21	1.16	1.20
1438	NASDAQ	APPS	Thu, Aug 24, 2017	1.20	1.21	1.15	1.18
1437	NASDAQ	APPS	Wed, Aug 23, 2017	1.21	1.22	1.16	1.18
1436	NASDAQ	APPS	Tue, Aug 22, 2017	1.18	1.25	1.15	1.21
1435	NASDAQ	APPS	Mon, Aug 21, 2017	1.22	1.23	1.15	1.16
1434	NASDAQ	APPS	Fri, Aug 18, 2017	1.20	1.23	1.14	1.22
1433	NASDAQ	APPS	Thu, Aug 17, 2017	1.16	1.23	1.14	1.20
1432	NASDAQ	APPS	Wed, Aug 16, 2017	1.21	1.24	1.15	1.16
1431	NASDAQ	APPS	Tue, Aug 15, 2017	1.19	1.25	1.18	1.20
1430	NASDAQ	APPS	Mon, Aug 14, 2017	1.10	1.20	1.08	1.20
1429	NASDAQ	APPS	Fri, Aug 11, 2017	1.05	1.15	1.05	1.09
1428	NASDAQ	APPS	Thu, Aug 10, 2017	1.09	1.11	1.04	1.04
1427	NASDAQ	APPS	Wed, Aug 9, 2017	1.13	1.14	1.11	1.11
1426	NASDAQ	APPS	Tue, Aug 8, 2017	1.20	1.20	1.12	1.12
1425	NASDAQ	APPS	Mon, Aug 7, 2017	1.09	1.13	1.07	1.10
1424	NASDAQ	APPS	Fri, Aug 4, 2017	1.11	1.11	1.08	1.09
1423	NASDAQ	APPS	Thu, Aug 3, 2017	1.05	1.12	1.05	1.10
1422	NASDAQ	APPS	Wed, Aug 2, 2017	1.09	1.12	1.08	1.08
1421	NASDAQ	APPS	Tue, Aug 1, 2017	1.10	1.11	1.08	1.09
1420	NASDAQ	APPS	Mon, Jul 31, 2017	1.09	1.13	1.05	1.11
1419	NASDAQ	APPS	Fri, Jul 28, 2017	1.07	1.10	1.04	1.10
1418	NASDAQ	APPS	Thu, Jul 27, 2017	1.08	1.14	1.06	1.10
1417	NASDAQ	APPS	Wed, Jul 26, 2017	1.05	1.11	1.05	1.08
1416	NASDAQ	APPS	Tue, Jul 25, 2017	1.13	1.15	1.04	1.06
1415	NASDAQ	APPS	Mon, Jul 24, 2017	1.10	1.14	1.06	1.12
1414	NASDAQ	APPS	Fri, Jul 21, 2017	1.09	1.11	1.07	1.08
1413	NASDAQ	APPS	Thu, Jul 20, 2017	1.08	1.13	1.07	1.07
1412	NASDAQ	APPS	Wed, Jul 19, 2017	1.14	1.14	1.05	1.11
1411	NASDAQ	APPS	Tue, Jul 18, 2017	1.10	1.15	1.10	1.13
1410	NASDAQ	APPS	Mon, Jul 17, 2017	1.08	1.14	1.08	1.10
1409	NASDAQ	APPS	Fri, Jul 14, 2017	1.06	1.10	1.05	1.09
1408	NASDAQ	APPS	Thu, Jul 13, 2017	1.05	1.06	1.03	1.05
1407	NASDAQ	APPS	Wed, Jul 12, 2017	1.01	1.04	1.01	1.03
1406	NASDAQ	APPS	Tue, Jul 11, 2017	1.02	1.03	1.01	1.02
1405	NASDAQ	APPS	Mon, Jul 10, 2017	1.04	1.05	0.99	1.01
1404	NASDAQ	APPS	Fri, Jul 7, 2017	1.01	1.07	1.00	1.05
1403	NASDAQ	APPS	Thu, Jul 6, 2017	1.02	1.04	1.00	1.02
1402	NASDAQ	APPS	Wed, Jul 5, 2017	0.99	1.03	0.99	1.01
1401	NASDAQ	APPS	Mon, Jul 3, 2017	1.02	1.02	0.99	0.99
1400	NASDAQ	APPS	Fri, Jun 30, 2017	1.03	1.04	1.00	1.03
1399	NASDAQ	APPS	Thu, Jun 29, 2017	1.05	1.07	1.00	1.04
1398	NASDAQ	APPS	Wed, Jun 28, 2017	1.08	1.10	1.05	1.06
1397	NASDAQ	APPS	Tue, Jun 27, 2017	1.09	1.09	1.00	1.08
1396	NASDAQ	APPS	Mon, Jun 26, 2017	1.10	1.11	1.03	1.08
1395	NASDAQ	APPS	Fri, Jun 23, 2017	1.09	1.13	1.06	1.09
1394	NASDAQ	APPS	Thu, Jun 22, 2017	1.04	1.08	1.03	1.08
1393	NASDAQ	APPS	Wed, Jun 21, 2017	1.02	1.06	1.00	1.04
1392	NASDAQ	APPS	Tue, Jun 20, 2017	1.03	1.04	1.00	1.03
1391	NASDAQ	APPS	Mon, Jun 19, 2017	1.03	1.04	0.98	1.03
1390	NASDAQ	APPS	Fri, Jun 16, 2017	1.03	1.09	1.01	1.04
1389	NASDAQ	APPS	Thu, Jun 15, 2017	1.10	1.10	0.95	1.03
1388	NASDAQ	APPS	Wed, Jun 14, 2017	1.01	1.02	0.95	0.98
1387	NASDAQ	APPS	Tue, Jun 13, 2017	1.01	1.02	0.98	1.00
1386	NASDAQ	APPS	Mon, Jun 12, 2017	1.01	1.02	0.96	0.99
1385	NASDAQ	APPS	Fri, Jun 9, 2017	1.01	1.04	0.98	1.04
1384	NASDAQ	APPS	Thu, Jun 8, 2017	1.00	1.02	0.97	1.01
1383	NASDAQ	APPS	Wed, Jun 7, 2017	1.01	1.04	1.00	1.00
1382	NASDAQ	APPS	Tue, Jun 6, 2017	0.98	1.02	0.94	1.00
1381	NASDAQ	APPS	Mon, Jun 5, 2017	1.05	1.05	0.95	1.02
1380	NASDAQ	APPS	Fri, Jun 2, 2017	1.05	1.08	1.04	1.06
1379	NASDAQ	APPS	Thu, Jun 1, 2017	1.12	1.13	1.06	1.06
1378	NASDAQ	APPS	Wed, May 31, 2017	1.12	1.12	1.05	1.11
1377	NASDAQ	APPS	Tue, May 30, 2017	1.17	1.17	1.08	1.10
1376	NASDAQ	APPS	Fri, May 26, 2017	1.16	1.18	1.10	1.18
1375	NASDAQ	APPS	Thu, May 25, 2017	1.13	1.20	1.08	1.17
1374	NASDAQ	APPS	Wed, May 24, 2017	1.18	1.18	1.07	1.14
1373	NASDAQ	APPS	Tue, May 23, 2017	1.17	1.19	1.11	1.17
1372	NASDAQ	APPS	Mon, May 22, 2017	1.19	1.20	1.15	1.17
1371	NASDAQ	APPS	Fri, May 19, 2017	1.18	1.21	1.15	1.20
1370	NASDAQ	APPS	Thu, May 18, 2017	1.14	1.19	1.14	1.18
1369	NASDAQ	APPS	Wed, May 17, 2017	1.14	1.16	1.02	1.14
1368	NASDAQ	APPS	Tue, May 16, 2017	1.18	1.19	1.13	1.16
1367	NASDAQ	APPS	Mon, May 15, 2017	1.20	1.21	1.17	1.19
1366	NASDAQ	APPS	Fri, May 12, 2017	1.24	1.24	1.17	1.20
1365	NASDAQ	APPS	Thu, May 11, 2017	1.23	1.23	1.17	1.21
1364	NASDAQ	APPS	Wed, May 10, 2017	1.25	1.26	1.20	1.24
1363	NASDAQ	APPS	Tue, May 9, 2017	1.20	1.25	1.18	1.25
1362	NASDAQ	APPS	Mon, May 8, 2017	1.15	1.19	1.15	1.18
1361	NASDAQ	APPS	Fri, May 5, 2017	1.15	1.17	1.11	1.17
1360	NASDAQ	APPS	Thu, May 4, 2017	1.18	1.19	1.16	1.16
1359	NASDAQ	APPS	Wed, May 3, 2017	1.18	1.19	1.15	1.19
1358	NASDAQ	APPS	Tue, May 2, 2017	1.15	1.18	1.13	1.18
1357	NASDAQ	APPS	Mon, May 1, 2017	1.15	1.18	1.09	1.16
1356	NASDAQ	APPS	Fri, Apr 28, 2017	1.06	1.13	1.05	1.13
1355	NASDAQ	APPS	Thu, Apr 27, 2017	1.02	1.11	1.02	1.07
1354	NASDAQ	APPS	Wed, Apr 26, 2017	1.00	1.07	0.97	1.02
1353	NASDAQ	APPS	Tue, Apr 25, 2017	0.99	1.01	0.96	0.98
1352	NASDAQ	APPS	Mon, Apr 24, 2017	0.94	0.97	0.94	0.95
1351	NASDAQ	APPS	Fri, Apr 21, 2017	0.92	0.95	0.92	0.94
1350	NASDAQ	APPS	Thu, Apr 20, 2017	0.93	0.95	0.90	0.90
1349	NASDAQ	APPS	Wed, Apr 19, 2017	0.88	0.92	0.88	0.89
1348	NASDAQ	APPS	Tue, Apr 18, 2017	0.94	0.94	0.88	0.88
1347	NASDAQ	APPS	Mon, Apr 17, 2017	0.92	0.95	0.91	0.91
1346	NASDAQ	APPS	Thu, Apr 13, 2017	0.92	0.95	0.91	0.93
1345	NASDAQ	APPS	Wed, Apr 12, 2017	0.93	0.94	0.91	0.93
1344	NASDAQ	APPS	Tue, Apr 11, 2017	0.95	0.95	0.93	0.93
1343	NASDAQ	APPS	Mon, Apr 10, 2017	0.95	0.95	0.93	0.93
1342	NASDAQ	APPS	Fri, Apr 7, 2017	0.92	0.97	0.92	0.94
1341	NASDAQ	APPS	Thu, Apr 6, 2017	0.91	0.93	0.91	0.92
1340	NASDAQ	APPS	Wed, Apr 5, 2017	0.94	0.94	0.91	0.92
1339	NASDAQ	APPS	Tue, Apr 4, 2017	0.94	0.94	0.91	0.91
1338	NASDAQ	APPS	Mon, Apr 3, 2017	0.95	0.95	0.91	0.91
1337	NASDAQ	APPS	Fri, Mar 31, 2017	0.98	0.99	0.89	0.94
1336	NASDAQ	APPS	Thu, Mar 30, 2017	0.96	0.98	0.95	0.96
1335	NASDAQ	APPS	Wed, Mar 29, 2017	0.88	0.95	0.86	0.94
1334	NASDAQ	APPS	Tue, Mar 28, 2017	0.89	0.90	0.88	0.88
1333	NASDAQ	APPS	Mon, Mar 27, 2017	0.92	0.92	0.88	0.91
1332	NASDAQ	APPS	Fri, Mar 24, 2017	0.93	0.96	0.90	0.92
1331	NASDAQ	APPS	Thu, Mar 23, 2017	0.90	0.97	0.90	0.95
1330	NASDAQ	APPS	Wed, Mar 22, 2017	0.92	0.92	0.88	0.90
1329	NASDAQ	APPS	Tue, Mar 21, 2017	0.90	0.92	0.86	0.88
1328	NASDAQ	APPS	Mon, Mar 20, 2017	0.90	0.92	0.85	0.88
1327	NASDAQ	APPS	Fri, Mar 17, 2017	0.89	0.93	0.86	0.91
1326	NASDAQ	APPS	Thu, Mar 16, 2017	0.86	0.95	0.85	0.90
1325	NASDAQ	APPS	Wed, Mar 15, 2017	0.88	0.90	0.78	0.86
1324	NASDAQ	APPS	Tue, Mar 14, 2017	0.92	0.92	0.86	0.89
1323	NASDAQ	APPS	Mon, Mar 13, 2017	0.94	0.94	0.90	0.92
1322	NASDAQ	APPS	Fri, Mar 10, 2017	0.87	0.91	0.87	0.89
1321	NASDAQ	APPS	Thu, Mar 9, 2017	0.81	0.88	0.77	0.87
1320	NASDAQ	APPS	Wed, Mar 8, 2017	0.80	0.84	0.80	0.82
1319	NASDAQ	APPS	Tue, Mar 7, 2017	0.85	0.86	0.81	0.81
1318	NASDAQ	APPS	Mon, Mar 6, 2017	0.90	0.90	0.83	0.85
1317	NASDAQ	APPS	Fri, Mar 3, 2017	0.88	0.92	0.88	0.90
1316	NASDAQ	APPS	Thu, Mar 2, 2017	0.87	0.90	0.87	0.90
1315	NASDAQ	APPS	Wed, Mar 1, 2017	0.87	0.93	0.84	0.87
1314	NASDAQ	APPS	Tue, Feb 28, 2017	0.85	0.89	0.82	0.87
1313	NASDAQ	APPS	Mon, Feb 27, 2017	0.82	0.89	0.79	0.83
1312	NASDAQ	APPS	Fri, Feb 24, 2017	0.83	0.86	0.81	0.82
1311	NASDAQ	APPS	Thu, Feb 23, 2017	0.84	0.85	0.80	0.84
1310	NASDAQ	APPS	Wed, Feb 22, 2017	0.78	0.84	0.75	0.84
1309	NASDAQ	APPS	Tue, Feb 21, 2017	0.80	0.85	0.79	0.80
1308	NASDAQ	APPS	Fri, Feb 17, 2017	0.71	0.81	0.70	0.81
1307	NASDAQ	APPS	Thu, Feb 16, 2017	0.70	0.74	0.69	0.72
1306	NASDAQ	APPS	Wed, Feb 15, 2017	0.71	0.71	0.70	0.70
1305	NASDAQ	APPS	Tue, Feb 14, 2017	0.70	0.72	0.69	0.70
1304	NASDAQ	APPS	Mon, Feb 13, 2017	0.73	0.73	0.70	0.70
1303	NASDAQ	APPS	Fri, Feb 10, 2017	0.72	0.75	0.71	0.73
1302	NASDAQ	APPS	Thu, Feb 9, 2017	0.75	0.75	0.70	0.71
1301	NASDAQ	APPS	Wed, Feb 8, 2017	0.71	0.71	0.69	0.70
1300	NASDAQ	APPS	Tue, Feb 7, 2017	0.70	0.71	0.69	0.70
1299	NASDAQ	APPS	Mon, Feb 6, 2017	0.72	0.72	0.69	0.69
1298	NASDAQ	APPS	Fri, Feb 3, 2017	0.72	0.73	0.69	0.69
1297	NASDAQ	APPS	Thu, Feb 2, 2017	0.75	0.75	0.69	0.71
1296	NASDAQ	APPS	Wed, Feb 1, 2017	0.87	0.87	0.69	0.72
1295	NASDAQ	APPS	Tue, Jan 31, 2017	0.70	0.71	0.67	0.68
1294	NASDAQ	APPS	Mon, Jan 30, 2017	0.70	0.75	0.67	0.70
1293	NASDAQ	APPS	Fri, Jan 27, 2017	0.72	0.72	0.68	0.70
1292	NASDAQ	APPS	Thu, Jan 26, 2017	0.69	0.71	0.68	0.71
1291	NASDAQ	APPS	Wed, Jan 25, 2017	0.69	0.69	0.67	0.69
1290	NASDAQ	APPS	Tue, Jan 24, 2017	0.67	0.68	0.66	0.67
1289	NASDAQ	APPS	Mon, Jan 23, 2017	0.67	0.68	0.65	0.66
1288	NASDAQ	APPS	Fri, Jan 20, 2017	0.68	0.71	0.67	0.69
1287	NASDAQ	APPS	Thu, Jan 19, 2017	0.71	0.72	0.67	0.67
1286	NASDAQ	APPS	Wed, Jan 18, 2017	0.67	0.72	0.67	0.68
1285	NASDAQ	APPS	Tue, Jan 17, 2017	0.70	0.71	0.67	0.67
1284	NASDAQ	APPS	Fri, Jan 13, 2017	0.71	0.72	0.69	0.70
1283	NASDAQ	APPS	Thu, Jan 12, 2017	0.70	0.71	0.68	0.69
1282	NASDAQ	APPS	Wed, Jan 11, 2017	0.70	0.72	0.70	0.70
1281	NASDAQ	APPS	Tue, Jan 10, 2017	0.70	0.72	0.68	0.70
1280	NASDAQ	APPS	Mon, Jan 9, 2017	0.70	0.75	0.68	0.72
1279	NASDAQ	APPS	Fri, Jan 6, 2017	0.67	0.75	0.67	0.68
1278	NASDAQ	APPS	Thu, Jan 5, 2017	0.72	0.73	0.67	0.70
1277	NASDAQ	APPS	Wed, Jan 4, 2017	0.68	0.74	0.67	0.70
1276	NASDAQ	APPS	Tue, Jan 3, 2017	0.70	0.74	0.67	0.70
1275	NASDAQ	APPS	Fri, Dec 30, 2016	0.68	0.72	0.67	0.68
1274	NASDAQ	APPS	Thu, Dec 29, 2016	0.72	0.72	0.68	0.68
1273	NASDAQ	APPS	Wed, Dec 28, 2016	0.67	0.72	0.66	0.71
1272	NASDAQ	APPS	Tue, Dec 27, 2016	0.70	0.71	0.65	0.70
1271	NASDAQ	APPS	Fri, Dec 23, 2016	0.68	0.70	0.66	0.68
1270	NASDAQ	APPS	Thu, Dec 22, 2016	0.73	0.73	0.65	0.70
1269	NASDAQ	APPS	Wed, Dec 21, 2016	0.74	0.74	0.67	0.73
1268	NASDAQ	APPS	Tue, Dec 20, 2016	0.70	0.72	0.64	0.71
1267	NASDAQ	APPS	Mon, Dec 19, 2016	0.67	0.78	0.64	0.69
1266	NASDAQ	APPS	Fri, Dec 16, 2016	0.66	0.70	0.66	0.68
1265	NASDAQ	APPS	Thu, Dec 15, 2016	0.71	0.72	0.68	0.70
1264	NASDAQ	APPS	Wed, Dec 14, 2016	0.78	0.78	0.72	0.72
1263	NASDAQ	APPS	Tue, Dec 13, 2016	0.67	0.77	0.67	0.74
1262	NASDAQ	APPS	Mon, Dec 12, 2016	0.65	0.74	0.64	0.70
1261	NASDAQ	APPS	Fri, Dec 9, 2016	0.59	0.65	0.59	0.65
1260	NASDAQ	APPS	Thu, Dec 8, 2016	0.64	0.65	0.59	0.59
1259	NASDAQ	APPS	Wed, Dec 7, 2016	0.60	0.67	0.60	0.62
1258	NASDAQ	APPS	Tue, Dec 6, 2016	0.61	0.64	0.59	0.61
1257	NASDAQ	APPS	Mon, Dec 5, 2016	0.70	0.70	0.62	0.62
1256	NASDAQ	APPS	Fri, Dec 2, 2016	0.70	0.75	0.70	0.70
1255	NASDAQ	APPS	Thu, Dec 1, 2016	0.80	0.80	0.70	0.70
1254	NASDAQ	APPS	Wed, Nov 30, 2016	0.80	0.82	0.77	0.78
1253	NASDAQ	APPS	Tue, Nov 29, 2016	0.77	0.84	0.74	0.80
1252	NASDAQ	APPS	Mon, Nov 28, 2016	0.88	0.91	0.80	0.80
1251	NASDAQ	APPS	Fri, Nov 25, 2016	0.88	0.89	0.85	0.88
1250	NASDAQ	APPS	Wed, Nov 23, 2016	0.86	0.89	0.85	0.89
1249	NASDAQ	APPS	Tue, Nov 22, 2016	0.90	0.90	0.86	0.88
1248	NASDAQ	APPS	Mon, Nov 21, 2016	0.94	0.94	0.87	0.90
1247	NASDAQ	APPS	Fri, Nov 18, 2016	0.93	0.93	0.89	0.93
1246	NASDAQ	APPS	Thu, Nov 17, 2016	0.87	0.93	0.83	0.93
1245	NASDAQ	APPS	Wed, Nov 16, 2016	0.93	0.93	0.87	0.90
1244	NASDAQ	APPS	Tue, Nov 15, 2016	0.84	0.93	0.84	0.93
1243	NASDAQ	APPS	Mon, Nov 14, 2016	0.80	0.90	0.72	0.84
1242	NASDAQ	APPS	Fri, Nov 11, 2016	0.70	0.78	0.69	0.78
1241	NASDAQ	APPS	Thu, Nov 10, 2016	0.70	0.72	0.70	0.70
1240	NASDAQ	APPS	Wed, Nov 9, 2016	0.60	0.78	0.60	0.75
1239	NASDAQ	APPS	Tue, Nov 8, 2016	0.67	0.70	0.67	0.68
1238	NASDAQ	APPS	Mon, Nov 7, 2016	0.63	0.72	0.63	0.69
1237	NASDAQ	APPS	Fri, Nov 4, 2016	0.62	0.68	0.62	0.65
1236	NASDAQ	APPS	Thu, Nov 3, 2016	0.65	0.68	0.56	0.60
1235	NASDAQ	APPS	Wed, Nov 2, 2016	0.69	0.72	0.65	0.65
1234	NASDAQ	APPS	Tue, Nov 1, 2016	0.71	0.71	0.65	0.69
1233	NASDAQ	APPS	Mon, Oct 31, 2016	0.72	0.72	0.69	0.70
1232	NASDAQ	APPS	Fri, Oct 28, 2016	0.73	0.74	0.72	0.72
1231	NASDAQ	APPS	Thu, Oct 27, 2016	0.75	0.76	0.71	0.74
1230	NASDAQ	APPS	Wed, Oct 26, 2016	0.81	0.83	0.74	0.75
1229	NASDAQ	APPS	Tue, Oct 25, 2016	0.82	0.86	0.80	0.80
1228	NASDAQ	APPS	Mon, Oct 24, 2016	0.83	0.84	0.80	0.82
1227	NASDAQ	APPS	Fri, Oct 21, 2016	0.84	0.84	0.79	0.83
1226	NASDAQ	APPS	Thu, Oct 20, 2016	0.78	0.85	0.75	0.83
1225	NASDAQ	APPS	Wed, Oct 19, 2016	0.84	0.84	0.73	0.79
1224	NASDAQ	APPS	Tue, Oct 18, 2016	0.86	0.86	0.83	0.85
1223	NASDAQ	APPS	Mon, Oct 17, 2016	0.84	0.90	0.83	0.86
1222	NASDAQ	APPS	Fri, Oct 14, 2016	0.86	0.86	0.83	0.83
1221	NASDAQ	APPS	Thu, Oct 13, 2016	0.86	0.86	0.82	0.84
1220	NASDAQ	APPS	Wed, Oct 12, 2016	0.90	0.93	0.81	0.85
1219	NASDAQ	APPS	Tue, Oct 11, 2016	0.99	1.00	0.85	0.88
1218	NASDAQ	APPS	Mon, Oct 10, 2016	1.01	1.02	0.99	1.00
1217	NASDAQ	APPS	Fri, Oct 7, 2016	1.01	1.02	0.98	1.01
1216	NASDAQ	APPS	Thu, Oct 6, 2016	1.04	1.05	0.99	1.02
1215	NASDAQ	APPS	Wed, Oct 5, 2016	1.03	1.06	1.02	1.06
1214	NASDAQ	APPS	Tue, Oct 4, 2016	1.08	1.08	1.03	1.04
1213	NASDAQ	APPS	Mon, Oct 3, 2016	1.06	1.08	1.02	1.08
1212	NASDAQ	APPS	Fri, Sep 30, 2016	1.00	1.07	0.96	1.05
1211	NASDAQ	APPS	Thu, Sep 29, 2016	0.99	1.05	0.95	1.00
1210	NASDAQ	APPS	Wed, Sep 28, 2016	1.02	1.02	0.98	0.99
1209	NASDAQ	APPS	Tue, Sep 27, 2016	0.92	1.01	0.92	1.01
1208	NASDAQ	APPS	Mon, Sep 26, 2016	1.00	1.00	0.91	0.97
1207	NASDAQ	APPS	Fri, Sep 23, 2016	1.24	1.24	0.98	1.00
1206	NASDAQ	APPS	Thu, Sep 22, 2016	1.23	1.32	1.20	1.24
1205	NASDAQ	APPS	Wed, Sep 21, 2016	1.26	1.28	1.19	1.23
1204	NASDAQ	APPS	Tue, Sep 20, 2016	1.29	1.32	1.24	1.27
1203	NASDAQ	APPS	Mon, Sep 19, 2016	1.29	1.32	1.27	1.30
1202	NASDAQ	APPS	Fri, Sep 16, 2016	1.26	1.34	1.23	1.28
1201	NASDAQ	APPS	Thu, Sep 15, 2016	1.31	1.34	1.28	1.30
1200	NASDAQ	APPS	Wed, Sep 14, 2016	1.33	1.35	1.27	1.30
1199	NASDAQ	APPS	Tue, Sep 13, 2016	1.34	1.37	1.31	1.33
1198	NASDAQ	APPS	Mon, Sep 12, 2016	1.37	1.38	1.30	1.37
1197	NASDAQ	APPS	Fri, Sep 9, 2016	1.35	1.41	1.35	1.38
1196	NASDAQ	APPS	Thu, Sep 8, 2016	1.44	1.46	1.35	1.38
1195	NASDAQ	APPS	Wed, Sep 7, 2016	1.48	1.50	1.42	1.44
1194	NASDAQ	APPS	Tue, Sep 6, 2016	1.43	1.51	1.38	1.47
1193	NASDAQ	APPS	Fri, Sep 2, 2016	1.24	1.45	1.23	1.44
1192	NASDAQ	APPS	Thu, Sep 1, 2016	1.41	1.41	1.22	1.23
1191	NASDAQ	APPS	Wed, Aug 31, 2016	1.32	1.56	1.31	1.39
1190	NASDAQ	APPS	Tue, Aug 30, 2016	1.28	1.31	1.15	1.26
1189	NASDAQ	APPS	Mon, Aug 29, 2016	1.13	1.48	1.12	1.29
1188	NASDAQ	APPS	Fri, Aug 26, 2016	1.13	1.14	1.10	1.13
1187	NASDAQ	APPS	Thu, Aug 25, 2016	1.13	1.14	1.10	1.13
1186	NASDAQ	APPS	Wed, Aug 24, 2016	1.11	1.13	1.10	1.13
1185	NASDAQ	APPS	Tue, Aug 23, 2016	1.00	1.15	0.99	1.10
1184	NASDAQ	APPS	Mon, Aug 22, 2016	1.02	1.03	0.99	0.99
1183	NASDAQ	APPS	Fri, Aug 19, 2016	1.05	1.05	1.01	1.01
1182	NASDAQ	APPS	Thu, Aug 18, 2016	0.97	1.06	0.97	1.05
1181	NASDAQ	APPS	Wed, Aug 17, 2016	1.03	1.03	0.96	0.99
1180	NASDAQ	APPS	Tue, Aug 16, 2016	1.00	1.03	0.96	0.98
1179	NASDAQ	APPS	Mon, Aug 15, 2016	1.03	1.04	0.98	1.00
1178	NASDAQ	APPS	Fri, Aug 12, 2016	1.04	1.06	1.00	1.03
1177	NASDAQ	APPS	Thu, Aug 11, 2016	1.06	1.10	0.99	1.03
1176	NASDAQ	APPS	Wed, Aug 10, 2016	1.12	1.13	0.87	1.09
1175	NASDAQ	APPS	Tue, Aug 9, 2016	1.08	1.14	1.08	1.12
1174	NASDAQ	APPS	Mon, Aug 8, 2016	1.12	1.18	1.07	1.07
1173	NASDAQ	APPS	Fri, Aug 5, 2016	1.09	1.20	1.06	1.11
1172	NASDAQ	APPS	Thu, Aug 4, 2016	1.09	1.11	1.04	1.08
1171	NASDAQ	APPS	Wed, Aug 3, 2016	1.07	1.11	1.07	1.10
1170	NASDAQ	APPS	Tue, Aug 2, 2016	1.08	1.11	1.02	1.06
1169	NASDAQ	APPS	Mon, Aug 1, 2016	1.11	1.12	1.07	1.10
1168	NASDAQ	APPS	Fri, Jul 29, 2016	1.22	1.25	1.10	1.12
1167	NASDAQ	APPS	Thu, Jul 28, 2016	1.25	1.28	1.21	1.21
1166	NASDAQ	APPS	Wed, Jul 27, 2016	1.22	1.28	1.21	1.23
1165	NASDAQ	APPS	Tue, Jul 26, 2016	1.22	1.28	1.16	1.21
1164	NASDAQ	APPS	Mon, Jul 25, 2016	1.22	1.27	1.22	1.22
1163	NASDAQ	APPS	Fri, Jul 22, 2016	1.28	1.30	1.17	1.24
1162	NASDAQ	APPS	Thu, Jul 21, 2016	1.31	1.38	1.25	1.27
1161	NASDAQ	APPS	Wed, Jul 20, 2016	1.25	1.33	1.23	1.30
1160	NASDAQ	APPS	Tue, Jul 19, 2016	1.14	1.35	1.12	1.28
1159	NASDAQ	APPS	Mon, Jul 18, 2016	1.13	1.15	1.11	1.14
1158	NASDAQ	APPS	Fri, Jul 15, 2016	1.11	1.15	1.09	1.12
1157	NASDAQ	APPS	Thu, Jul 14, 2016	1.12	1.12	1.06	1.09
1156	NASDAQ	APPS	Wed, Jul 13, 2016	1.06	1.10	1.05	1.09
1155	NASDAQ	APPS	Tue, Jul 12, 2016	1.06	1.12	1.05	1.05
1154	NASDAQ	APPS	Mon, Jul 11, 2016	1.14	1.16	1.08	1.08
1153	NASDAQ	APPS	Fri, Jul 8, 2016	1.11	1.14	1.09	1.12
1152	NASDAQ	APPS	Thu, Jul 7, 2016	1.04	1.10	1.04	1.09
1151	NASDAQ	APPS	Wed, Jul 6, 2016	1.12	1.16	1.02	1.03
1150	NASDAQ	APPS	Tue, Jul 5, 2016	1.04	1.14	1.00	1.14
1149	NASDAQ	APPS	Fri, Jul 1, 2016	1.08	1.09	1.01	1.05
1148	NASDAQ	APPS	Thu, Jun 30, 2016	1.02	1.10	1.00	1.07
1147	NASDAQ	APPS	Wed, Jun 29, 2016	1.02	1.04	0.98	1.03
1146	NASDAQ	APPS	Tue, Jun 28, 2016	1.04	1.07	1.01	1.01
1145	NASDAQ	APPS	Mon, Jun 27, 2016	1.03	1.09	0.98	1.04
1144	NASDAQ	APPS	Fri, Jun 24, 2016	1.04	1.08	0.98	1.05
1143	NASDAQ	APPS	Thu, Jun 23, 2016	1.07	1.15	1.05	1.07
1142	NASDAQ	APPS	Wed, Jun 22, 2016	1.09	1.11	1.03	1.06
1141	NASDAQ	APPS	Tue, Jun 21, 2016	1.14	1.16	1.06	1.08
1140	NASDAQ	APPS	Mon, Jun 20, 2016	1.10	1.16	1.06	1.13
1139	NASDAQ	APPS	Fri, Jun 17, 2016	1.09	1.15	1.05	1.09
1138	NASDAQ	APPS	Thu, Jun 16, 2016	1.04	1.07	1.01	1.06
1137	NASDAQ	APPS	Wed, Jun 15, 2016	1.04	1.06	0.98	1.05
1136	NASDAQ	APPS	Tue, Jun 14, 2016	0.95	1.09	0.95	1.04
1135	NASDAQ	APPS	Mon, Jun 13, 2016	1.02	1.10	0.97	1.07
1134	NASDAQ	APPS	Fri, Jun 10, 2016	1.04	1.05	1.00	1.00
1133	NASDAQ	APPS	Thu, Jun 9, 2016	1.08	1.08	1.04	1.04
1132	NASDAQ	APPS	Wed, Jun 8, 2016	1.06	1.12	1.04	1.08
1131	NASDAQ	APPS	Tue, Jun 7, 2016	1.09	1.10	1.04	1.05
1130	NASDAQ	APPS	Mon, Jun 6, 2016	1.05	1.10	1.04	1.08
1129	NASDAQ	APPS	Fri, Jun 3, 2016	1.11	1.11	1.03	1.06
1128	NASDAQ	APPS	Thu, Jun 2, 2016	1.10	1.12	1.06	1.10
1127	NASDAQ	APPS	Wed, Jun 1, 2016	1.03	1.10	0.98	1.09
1126	NASDAQ	APPS	Tue, May 31, 2016	1.06	1.10	1.03	1.04
1125	NASDAQ	APPS	Fri, May 27, 2016	1.05	1.07	1.04	1.06
1124	NASDAQ	APPS	Thu, May 26, 2016	1.13	1.19	1.04	1.06
1123	NASDAQ	APPS	Wed, May 25, 2016	0.91	1.17	0.91	1.10
1122	NASDAQ	APPS	Tue, May 24, 2016	0.88	1.00	0.87	0.94
1121	NASDAQ	APPS	Mon, May 23, 2016	0.80	0.88	0.77	0.86
1120	NASDAQ	APPS	Fri, May 20, 2016	0.76	0.85	0.75	0.80
1119	NASDAQ	APPS	Thu, May 19, 2016	0.76	0.80	0.73	0.75
1118	NASDAQ	APPS	Wed, May 18, 2016	0.84	0.86	0.76	0.78
1117	NASDAQ	APPS	Tue, May 17, 2016	0.79	0.87	0.74	0.82
1116	NASDAQ	APPS	Mon, May 16, 2016	0.84	0.84	0.77	0.79
1115	NASDAQ	APPS	Fri, May 13, 2016	0.86	0.89	0.80	0.82
1114	NASDAQ	APPS	Thu, May 12, 2016	0.84	0.89	0.80	0.85
1113	NASDAQ	APPS	Wed, May 11, 2016	0.89	0.89	0.81	0.82
1112	NASDAQ	APPS	Tue, May 10, 2016	0.90	0.91	0.85	0.89
1111	NASDAQ	APPS	Mon, May 9, 2016	0.85	0.89	0.85	0.88
1110	NASDAQ	APPS	Fri, May 6, 2016	0.81	0.86	0.77	0.85
1109	NASDAQ	APPS	Thu, May 5, 2016	0.82	0.88	0.78	0.82
1108	NASDAQ	APPS	Wed, May 4, 2016	0.81	0.89	0.73	0.80
1107	NASDAQ	APPS	Tue, May 3, 2016	0.82	0.86	0.81	0.81
1106	NASDAQ	APPS	Mon, May 2, 2016	0.87	0.91	0.81	0.84
1105	NASDAQ	APPS	Fri, Apr 29, 2016	0.90	0.90	0.84	0.86
1104	NASDAQ	APPS	Thu, Apr 28, 2016	0.97	0.98	0.88	0.89
1103	NASDAQ	APPS	Wed, Apr 27, 2016	0.94	0.99	0.94	0.96
1102	NASDAQ	APPS	Tue, Apr 26, 2016	0.96	0.98	0.95	0.98
1101	NASDAQ	APPS	Mon, Apr 25, 2016	0.95	1.00	0.93	0.95
1100	NASDAQ	APPS	Fri, Apr 22, 2016	0.99	1.00	0.97	0.97
1099	NASDAQ	APPS	Thu, Apr 21, 2016	0.98	1.02	0.95	0.98
1098	NASDAQ	APPS	Wed, Apr 20, 2016	0.98	1.00	0.97	0.98
1097	NASDAQ	APPS	Tue, Apr 19, 2016	0.99	1.00	0.98	0.99
1096	NASDAQ	APPS	Mon, Apr 18, 2016	1.00	1.01	0.96	1.00
1095	NASDAQ	APPS	Fri, Apr 15, 2016	0.97	1.01	0.97	1.00
1094	NASDAQ	APPS	Thu, Apr 14, 2016	0.98	1.02	0.97	0.97
1093	NASDAQ	APPS	Wed, Apr 13, 2016	0.83	1.03	0.83	1.02
1092	NASDAQ	APPS	Tue, Apr 12, 2016	0.99	1.00	0.83	0.86
1091	NASDAQ	APPS	Mon, Apr 11, 2016	1.03	1.04	0.97	1.00
1090	NASDAQ	APPS	Fri, Apr 8, 2016	1.04	1.06	1.03	1.03
1089	NASDAQ	APPS	Thu, Apr 7, 2016	1.05	1.10	1.03	1.03
1088	NASDAQ	APPS	Wed, Apr 6, 2016	1.04	1.08	1.01	1.07
1087	NASDAQ	APPS	Tue, Apr 5, 2016	1.12	1.12	1.12	1.05
1086	NASDAQ	APPS	Mon, Apr 4, 2016	1.16	1.19	1.10	1.12
1085	NASDAQ	APPS	Fri, Apr 1, 2016	1.13	1.20	1.13	1.15
1084	NASDAQ	APPS	Thu, Mar 31, 2016	1.21	1.24	1.14	1.18
1083	NASDAQ	APPS	Wed, Mar 30, 2016	1.16	1.20	1.14	1.18
1082	NASDAQ	APPS	Tue, Mar 29, 2016	1.11	1.13	1.10	1.10
1081	NASDAQ	APPS	Mon, Mar 28, 2016	1.10	1.15	1.09	1.10
1080	NASDAQ	APPS	Thu, Mar 24, 2016	1.06	1.06	1.06	1.10
1079	NASDAQ	APPS	Wed, Mar 23, 2016	1.09	1.11	1.05	1.06
1078	NASDAQ	APPS	Tue, Mar 22, 2016	1.10	1.10	1.05	1.08
1077	NASDAQ	APPS	Mon, Mar 21, 2016	1.16	1.19	1.10	1.11
1076	NASDAQ	APPS	Fri, Mar 18, 2016	1.18	1.21	1.13	1.16
1075	NASDAQ	APPS	Thu, Mar 17, 2016	1.16	1.27	1.09	1.13
1074	NASDAQ	APPS	Wed, Mar 16, 2016	1.04	1.23	0.97	1.15
1073	NASDAQ	APPS	Tue, Mar 15, 2016	1.27	1.27	1.27	1.05
1072	NASDAQ	APPS	Mon, Mar 14, 2016	1.32	1.35	1.23	1.27
1071	NASDAQ	APPS	Fri, Mar 11, 2016	1.30	1.35	1.21	1.34
1070	NASDAQ	APPS	Thu, Mar 10, 2016	1.35	1.37	1.21	1.35
1069	NASDAQ	APPS	Wed, Mar 9, 2016	1.39	1.39	1.39	1.35
1068	NASDAQ	APPS	Tue, Mar 8, 2016	1.33	1.49	1.29	1.34
1067	NASDAQ	APPS	Mon, Mar 7, 2016	1.32	1.35	1.29	1.34
1066	NASDAQ	APPS	Fri, Mar 4, 2016	1.23	1.23	1.23	1.35
1065	NASDAQ	APPS	Thu, Mar 3, 2016	1.18	1.18	1.18	1.23
1064	NASDAQ	APPS	Wed, Mar 2, 2016	1.12	1.18	1.09	1.18
1063	NASDAQ	APPS	Tue, Mar 1, 2016	1.13	1.13	1.13	1.13
1062	NASDAQ	APPS	Mon, Feb 29, 2016	1.14	1.17	1.10	1.13
1061	NASDAQ	APPS	Fri, Feb 26, 2016	1.11	1.14	1.11	1.12
1060	NASDAQ	APPS	Thu, Feb 25, 2016	1.11	1.14	1.07	1.11
1059	NASDAQ	APPS	Wed, Feb 24, 2016	1.05	1.15	1.00	1.11
1058	NASDAQ	APPS	Tue, Feb 23, 2016	1.10	1.11	1.03	1.05
1057	NASDAQ	APPS	Mon, Feb 22, 2016	1.14	1.14	1.10	1.11
1056	NASDAQ	APPS	Fri, Feb 19, 2016	1.13	1.15	1.10	1.14
1055	NASDAQ	APPS	Thu, Feb 18, 2016	1.09	1.13	1.05	1.12
1054	NASDAQ	APPS	Wed, Feb 17, 2016	1.16	1.16	1.07	1.10
1053	NASDAQ	APPS	Tue, Feb 16, 2016	1.20	1.22	1.09	1.14
1052	NASDAQ	APPS	Fri, Feb 12, 2016	1.22	1.22	1.11	1.21
1051	NASDAQ	APPS	Thu, Feb 11, 2016	1.17	1.20	1.11	1.20
1050	NASDAQ	APPS	Wed, Feb 10, 2016	1.43	1.43	1.17	1.20
1049	NASDAQ	APPS	Tue, Feb 9, 2016	1.32	1.35	1.26	1.28
1048	NASDAQ	APPS	Mon, Feb 8, 2016	1.24	1.39	1.22	1.37
1047	NASDAQ	APPS	Fri, Feb 5, 2016	1.38	1.41	1.24	1.25
1046	NASDAQ	APPS	Thu, Feb 4, 2016	1.37	1.38	1.33	1.38
1045	NASDAQ	APPS	Wed, Feb 3, 2016	1.40	1.42	1.30	1.35
1044	NASDAQ	APPS	Tue, Feb 2, 2016	1.25	1.44	1.15	1.39
1043	NASDAQ	APPS	Mon, Feb 1, 2016	1.33	1.35	1.19	1.27
1042	NASDAQ	APPS	Fri, Jan 29, 2016	1.09	1.33	1.01	1.32
1041	NASDAQ	APPS	Thu, Jan 28, 2016	1.02	1.10	1.00	1.09
1040	NASDAQ	APPS	Wed, Jan 27, 2016	1.06	1.06	1.01	1.02
1039	NASDAQ	APPS	Tue, Jan 26, 2016	1.05	1.14	1.02	1.06
1038	NASDAQ	APPS	Mon, Jan 25, 2016	1.05	1.11	1.01	1.04
1037	NASDAQ	APPS	Fri, Jan 22, 2016	1.09	1.15	1.07	1.09
1036	NASDAQ	APPS	Thu, Jan 21, 2016	1.02	1.15	1.01	1.09
1035	NASDAQ	APPS	Wed, Jan 20, 2016	0.95	1.03	0.85	1.03
1034	NASDAQ	APPS	Tue, Jan 19, 2016	1.10	1.10	0.99	0.99
1033	NASDAQ	APPS	Fri, Jan 15, 2016	1.09	1.15	1.07	1.09
1032	NASDAQ	APPS	Thu, Jan 14, 2016	1.09	1.14	1.05	1.13
1031	NASDAQ	APPS	Wed, Jan 13, 2016	1.18	1.20	1.07	1.08
1030	NASDAQ	APPS	Tue, Jan 12, 2016	1.17	1.17	1.15	1.16
1029	NASDAQ	APPS	Mon, Jan 11, 2016	1.20	1.22	1.15	1.15
1028	NASDAQ	APPS	Fri, Jan 8, 2016	1.20	1.26	1.19	1.20
1027	NASDAQ	APPS	Thu, Jan 7, 2016	1.25	1.31	1.20	1.20
1026	NASDAQ	APPS	Wed, Jan 6, 2016	1.32	1.46	1.26	1.28
1025	NASDAQ	APPS	Tue, Jan 5, 2016	1.28	1.44	1.28	1.35
1024	NASDAQ	APPS	Mon, Jan 4, 2016	1.31	1.31	1.24	1.27
1023	NASDAQ	APPS	Thu, Dec 31, 2015	1.34	1.39	1.29	1.33
1022	NASDAQ	APPS	Wed, Dec 30, 2015	1.33	1.36	1.33	1.33
1021	NASDAQ	APPS	Tue, Dec 29, 2015	1.39	1.39	1.33	1.35
1020	NASDAQ	APPS	Mon, Dec 28, 2015	1.46	1.46	1.37	1.40
1019	NASDAQ	APPS	Thu, Dec 24, 2015	1.48	1.48	1.46	1.47
1018	NASDAQ	APPS	Wed, Dec 23, 2015	1.52	1.53	1.45	1.48
1017	NASDAQ	APPS	Tue, Dec 22, 2015	1.49	1.56	1.48	1.52
1016	NASDAQ	APPS	Mon, Dec 21, 2015	1.50	1.50	1.30	1.49
1015	NASDAQ	APPS	Fri, Dec 18, 2015	1.48	1.50	1.40	1.48
1014	NASDAQ	APPS	Thu, Dec 17, 2015	1.52	1.60	1.46	1.47
1013	NASDAQ	APPS	Wed, Dec 16, 2015	1.27	1.50	1.25	1.50
1012	NASDAQ	APPS	Tue, Dec 15, 2015	1.26	1.34	1.25	1.27
1011	NASDAQ	APPS	Mon, Dec 14, 2015	1.35	1.38	1.11	1.25
1010	NASDAQ	APPS	Fri, Dec 11, 2015	1.37	1.40	1.35	1.35
1009	NASDAQ	APPS	Thu, Dec 10, 2015	1.43	1.43	1.38	1.41
1008	NASDAQ	APPS	Wed, Dec 9, 2015	1.45	1.45	1.43	1.43
1007	NASDAQ	APPS	Tue, Dec 8, 2015	1.43	1.58	1.42	1.43
1006	NASDAQ	APPS	Mon, Dec 7, 2015	1.50	1.51	1.43	1.44
1005	NASDAQ	APPS	Fri, Dec 4, 2015	1.49	1.53	1.47	1.50
1004	NASDAQ	APPS	Thu, Dec 3, 2015	1.51	1.54	1.49	1.49
1003	NASDAQ	APPS	Wed, Dec 2, 2015	1.51	1.55	1.51	1.51
1002	NASDAQ	APPS	Tue, Dec 1, 2015	1.53	1.56	1.50	1.51
1001	NASDAQ	APPS	Mon, Nov 30, 2015	1.49	1.55	1.49	1.54
1000	NASDAQ	APPS	Fri, Nov 27, 2015	1.47	1.50	1.47	1.49
999	NASDAQ	APPS	Wed, Nov 25, 2015	1.51	1.53	1.47	1.49
998	NASDAQ	APPS	Tue, Nov 24, 2015	1.50	1.54	1.50	1.52
997	NASDAQ	APPS	Mon, Nov 23, 2015	1.50	1.55	1.49	1.53
996	NASDAQ	APPS	Fri, Nov 20, 2015	1.48	1.54	1.47	1.49
995	NASDAQ	APPS	Thu, Nov 19, 2015	1.51	1.55	1.46	1.49
994	NASDAQ	APPS	Wed, Nov 18, 2015	1.45	1.52	1.43	1.52
993	NASDAQ	APPS	Tue, Nov 17, 2015	1.42	1.48	1.39	1.43
992	NASDAQ	APPS	Mon, Nov 16, 2015	1.43	1.44	1.42	1.42
991	NASDAQ	APPS	Fri, Nov 13, 2015	1.47	1.48	1.42	1.43
990	NASDAQ	APPS	Thu, Nov 12, 2015	1.51	1.53	1.48	1.49
989	NASDAQ	APPS	Wed, Nov 11, 2015	1.55	1.56	1.51	1.53
988	NASDAQ	APPS	Tue, Nov 10, 2015	1.55	1.66	1.54	1.56
987	NASDAQ	APPS	Mon, Nov 9, 2015	1.61	1.64	1.50	1.58
986	NASDAQ	APPS	Fri, Nov 6, 2015	1.60	1.63	1.55	1.61
985	NASDAQ	APPS	Thu, Nov 5, 2015	1.65	1.67	1.56	1.61
984	NASDAQ	APPS	Wed, Nov 4, 2015	1.61	1.61	1.48	1.51
983	NASDAQ	APPS	Tue, Nov 3, 2015	1.62	1.68	1.58	1.59
982	NASDAQ	APPS	Mon, Nov 2, 2015	1.63	1.68	1.62	1.64
981	NASDAQ	APPS	Fri, Oct 30, 2015	1.67	1.69	1.62	1.66
980	NASDAQ	APPS	Thu, Oct 29, 2015	1.73	1.75	1.68	1.69
979	NASDAQ	APPS	Wed, Oct 28, 2015	1.70	1.80	1.65	1.76
978	NASDAQ	APPS	Tue, Oct 27, 2015	1.69	1.71	1.63	1.70
977	NASDAQ	APPS	Mon, Oct 26, 2015	1.70	1.72	1.67	1.68
976	NASDAQ	APPS	Fri, Oct 23, 2015	1.53	1.69	1.50	1.68
975	NASDAQ	APPS	Thu, Oct 22, 2015	1.59	1.60	1.48	1.52
974	NASDAQ	APPS	Wed, Oct 21, 2015	1.61	1.65	1.54	1.59
973	NASDAQ	APPS	Tue, Oct 20, 2015	1.64	1.64	1.60	1.61
972	NASDAQ	APPS	Mon, Oct 19, 2015	1.62	1.80	1.61	1.63
971	NASDAQ	APPS	Fri, Oct 16, 2015	1.72	1.73	1.62	1.64
970	NASDAQ	APPS	Thu, Oct 15, 2015	1.58	1.72	1.58	1.70
969	NASDAQ	APPS	Wed, Oct 14, 2015	1.66	1.67	1.59	1.59
968	NASDAQ	APPS	Tue, Oct 13, 2015	1.75	1.75	1.66	1.66
967	NASDAQ	APPS	Mon, Oct 12, 2015	1.75	1.78	1.74	1.75
966	NASDAQ	APPS	Fri, Oct 9, 2015	1.95	1.97	1.75	1.75
965	NASDAQ	APPS	Thu, Oct 8, 2015	1.90	1.93	1.87	1.92
964	NASDAQ	APPS	Wed, Oct 7, 2015	1.82	1.90	1.81	1.90
963	NASDAQ	APPS	Tue, Oct 6, 2015	1.83	1.89	1.78	1.83
962	NASDAQ	APPS	Mon, Oct 5, 2015	1.79	1.88	1.76	1.87
961	NASDAQ	APPS	Fri, Oct 2, 2015	1.73	1.84	1.71	1.77
960	NASDAQ	APPS	Thu, Oct 1, 2015	1.83	1.83	1.71	1.75
959	NASDAQ	APPS	Wed, Sep 30, 2015	1.86	1.87	1.65	1.81
958	NASDAQ	APPS	Tue, Sep 29, 2015	1.60	1.90	1.59	1.85
957	NASDAQ	APPS	Mon, Sep 28, 2015	1.76	1.88	1.70	1.71
956	NASDAQ	APPS	Fri, Sep 25, 2015	1.81	1.90	1.72	1.77
955	NASDAQ	APPS	Thu, Sep 24, 2015	1.79	1.85	1.68	1.80
954	NASDAQ	APPS	Wed, Sep 23, 2015	2.01	2.01	1.75	1.85
953	NASDAQ	APPS	Tue, Sep 22, 2015	1.98	2.08	1.96	2.00
952	NASDAQ	APPS	Mon, Sep 21, 2015	2.17	2.17	2.00	2.01
951	NASDAQ	APPS	Fri, Sep 18, 2015	2.11	2.15	2.00	2.11
950	NASDAQ	APPS	Thu, Sep 17, 2015	2.10	2.20	2.09	2.15
949	NASDAQ	APPS	Wed, Sep 16, 2015	2.00	2.19	2.00	2.14
948	NASDAQ	APPS	Tue, Sep 15, 2015	1.99	2.07	1.90	1.99
947	NASDAQ	APPS	Mon, Sep 14, 2015	2.06	2.07	1.98	1.99
946	NASDAQ	APPS	Fri, Sep 11, 2015	2.06	2.15	2.03	2.06
945	NASDAQ	APPS	Thu, Sep 10, 2015	1.99	2.12	1.99	2.09
944	NASDAQ	APPS	Wed, Sep 9, 2015	2.14	2.20	1.91	2.01
943	NASDAQ	APPS	Tue, Sep 8, 2015	2.14	2.30	2.08	2.13
942	NASDAQ	APPS	Fri, Sep 4, 2015	2.13	2.14	2.10	2.10
941	NASDAQ	APPS	Thu, Sep 3, 2015	2.24	2.24	2.11	2.16
940	NASDAQ	APPS	Wed, Sep 2, 2015	2.49	2.50	2.15	2.24
939	NASDAQ	APPS	Tue, Sep 1, 2015	2.55	2.63	2.45	2.47
938	NASDAQ	APPS	Mon, Aug 31, 2015	2.41	2.64	2.40	2.61
937	NASDAQ	APPS	Fri, Aug 28, 2015	2.33	2.44	2.28	2.43
936	NASDAQ	APPS	Thu, Aug 27, 2015	2.33	2.38	2.27	2.35
935	NASDAQ	APPS	Wed, Aug 26, 2015	2.25	2.33	2.21	2.32
934	NASDAQ	APPS	Tue, Aug 25, 2015	2.30	2.40	2.21	2.21
933	NASDAQ	APPS	Mon, Aug 24, 2015	2.25	2.42	2.20	2.25
932	NASDAQ	APPS	Fri, Aug 21, 2015	2.25	2.39	2.23	2.36
931	NASDAQ	APPS	Thu, Aug 20, 2015	2.35	2.46	2.27	2.29
930	NASDAQ	APPS	Wed, Aug 19, 2015	2.29	2.44	2.25	2.38
929	NASDAQ	APPS	Tue, Aug 18, 2015	2.36	2.41	2.28	2.29
928	NASDAQ	APPS	Mon, Aug 17, 2015	2.34	2.40	2.30	2.35
927	NASDAQ	APPS	Fri, Aug 14, 2015	2.36	2.42	2.25	2.36
926	NASDAQ	APPS	Thu, Aug 13, 2015	2.29	2.46	2.26	2.37
925	NASDAQ	APPS	Wed, Aug 12, 2015	2.26	2.34	2.21	2.29
924	NASDAQ	APPS	Tue, Aug 11, 2015	2.53	2.54	2.26	2.33
923	NASDAQ	APPS	Mon, Aug 10, 2015	2.55	2.59	2.42	2.55
922	NASDAQ	APPS	Fri, Aug 7, 2015	2.50	2.66	2.21	2.55
921	NASDAQ	APPS	Thu, Aug 6, 2015	2.57	2.59	2.43	2.53
920	NASDAQ	APPS	Wed, Aug 5, 2015	2.53	2.59	2.48	2.56
919	NASDAQ	APPS	Tue, Aug 4, 2015	2.50	2.59	2.38	2.50
918	NASDAQ	APPS	Mon, Aug 3, 2015	2.43	2.58	2.37	2.51
917	NASDAQ	APPS	Fri, Jul 31, 2015	2.41	2.47	2.38	2.43
916	NASDAQ	APPS	Thu, Jul 30, 2015	2.43	2.46	2.34	2.42
915	NASDAQ	APPS	Wed, Jul 29, 2015	2.53	2.56	2.40	2.46
914	NASDAQ	APPS	Tue, Jul 28, 2015	2.47	2.81	2.30	2.58
913	NASDAQ	APPS	Mon, Jul 27, 2015	2.54	2.62	2.40	2.41
912	NASDAQ	APPS	Fri, Jul 24, 2015	2.62	2.62	2.53	2.54
911	NASDAQ	APPS	Thu, Jul 23, 2015	2.65	2.67	2.58	2.61
910	NASDAQ	APPS	Wed, Jul 22, 2015	2.52	2.63	2.52	2.59
909	NASDAQ	APPS	Tue, Jul 21, 2015	2.52	2.60	2.52	2.55
908	NASDAQ	APPS	Mon, Jul 20, 2015	2.70	2.70	2.53	2.55
907	NASDAQ	APPS	Fri, Jul 17, 2015	2.84	2.85	2.67	2.69
906	NASDAQ	APPS	Thu, Jul 16, 2015	2.73	2.99	2.65	2.83
905	NASDAQ	APPS	Wed, Jul 15, 2015	2.85	2.85	2.69	2.74
904	NASDAQ	APPS	Tue, Jul 14, 2015	2.91	2.91	2.82	2.86
903	NASDAQ	APPS	Mon, Jul 13, 2015	2.97	3.02	2.83	2.90
902	NASDAQ	APPS	Fri, Jul 10, 2015	2.84	3.08	2.81	2.96
901	NASDAQ	APPS	Thu, Jul 9, 2015	2.73	2.80	2.58	2.59
900	NASDAQ	APPS	Wed, Jul 8, 2015	2.74	2.80	2.68	2.68
899	NASDAQ	APPS	Tue, Jul 7, 2015	2.87	2.92	2.71	2.77
898	NASDAQ	APPS	Mon, Jul 6, 2015	2.85	2.97	2.81	2.88
897	NASDAQ	APPS	Thu, Jul 2, 2015	2.99	2.99	2.87	2.88
896	NASDAQ	APPS	Wed, Jul 1, 2015	3.03	3.07	2.94	2.95
895	NASDAQ	APPS	Tue, Jun 30, 2015	2.97	3.09	2.95	3.02
894	NASDAQ	APPS	Mon, Jun 29, 2015	3.34	3.40	2.96	3.02
893	NASDAQ	APPS	Fri, Jun 26, 2015	3.46	3.49	3.28	3.32
892	NASDAQ	APPS	Thu, Jun 25, 2015	3.35	3.49	3.25	3.47
891	NASDAQ	APPS	Wed, Jun 24, 2015	3.27	3.40	3.25	3.33
890	NASDAQ	APPS	Tue, Jun 23, 2015	3.33	3.40	3.21	3.25
889	NASDAQ	APPS	Mon, Jun 22, 2015	3.18	3.43	3.15	3.36
888	NASDAQ	APPS	Fri, Jun 19, 2015	3.09	3.21	3.00	3.13
887	NASDAQ	APPS	Thu, Jun 18, 2015	3.17	3.22	3.04	3.06
886	NASDAQ	APPS	Wed, Jun 17, 2015	3.28	3.29	3.12	3.19
885	NASDAQ	APPS	Tue, Jun 16, 2015	3.58	3.58	3.26	3.30
884	NASDAQ	APPS	Mon, Jun 15, 2015	3.53	3.54	3.35	3.42
883	NASDAQ	APPS	Fri, Jun 12, 2015	3.59	3.67	3.52	3.59
882	NASDAQ	APPS	Thu, Jun 11, 2015	4.04	4.18	3.50	3.59
881	NASDAQ	APPS	Wed, Jun 10, 2015	4.20	4.34	3.97	4.03
880	NASDAQ	APPS	Tue, Jun 9, 2015	4.16	4.23	3.96	4.22
879	NASDAQ	APPS	Mon, Jun 8, 2015	4.02	4.18	3.88	4.18
878	NASDAQ	APPS	Fri, Jun 5, 2015	3.98	4.04	3.92	4.03
877	NASDAQ	APPS	Thu, Jun 4, 2015	4.03	4.04	3.95	4.00
876	NASDAQ	APPS	Wed, Jun 3, 2015	3.99	4.06	3.91	4.02
875	NASDAQ	APPS	Tue, Jun 2, 2015	4.00	4.08	3.79	4.00
874	NASDAQ	APPS	Mon, Jun 1, 2015	4.18	4.18	3.95	4.01
873	NASDAQ	APPS	Fri, May 29, 2015	4.32	4.33	4.12	4.18
872	NASDAQ	APPS	Thu, May 28, 2015	4.25	4.39	4.20	4.28
871	NASDAQ	APPS	Wed, May 27, 2015	4.08	4.29	4.06	4.27
870	NASDAQ	APPS	Tue, May 26, 2015	4.21	4.36	4.06	4.09
869	NASDAQ	APPS	Fri, May 22, 2015	3.96	4.31	3.95	4.23
868	NASDAQ	APPS	Thu, May 21, 2015	3.93	4.04	3.90	3.99
867	NASDAQ	APPS	Wed, May 20, 2015	3.85	3.96	3.81	3.95
866	NASDAQ	APPS	Tue, May 19, 2015	3.83	3.87	3.79	3.86
865	NASDAQ	APPS	Mon, May 18, 2015	3.88	3.88	3.77	3.87
864	NASDAQ	APPS	Fri, May 15, 2015	3.75	3.88	3.62	3.82
863	NASDAQ	APPS	Thu, May 14, 2015	3.69	3.81	3.64	3.71
862	NASDAQ	APPS	Wed, May 13, 2015	3.70	3.75	3.62	3.62
861	NASDAQ	APPS	Tue, May 12, 2015	3.79	3.79	3.66	3.72
860	NASDAQ	APPS	Mon, May 11, 2015	3.86	3.86	3.67	3.79
859	NASDAQ	APPS	Fri, May 8, 2015	3.86	3.96	3.65	3.85
858	NASDAQ	APPS	Thu, May 7, 2015	3.69	3.93	3.64	3.90
857	NASDAQ	APPS	Wed, May 6, 2015	3.70	3.75	3.52	3.61
856	NASDAQ	APPS	Tue, May 5, 2015	3.53	3.58	3.48	3.50
855	NASDAQ	APPS	Mon, May 4, 2015	3.50	3.57	3.49	3.51
854	NASDAQ	APPS	Fri, May 1, 2015	3.68	3.68	3.41	3.52
853	NASDAQ	APPS	Thu, Apr 30, 2015	3.67	3.72	3.57	3.63
852	NASDAQ	APPS	Wed, Apr 29, 2015	3.88	3.93	3.63	3.66
851	NASDAQ	APPS	Tue, Apr 28, 2015	3.91	3.96	3.84	3.90
850	NASDAQ	APPS	Mon, Apr 27, 2015	3.85	3.97	3.80	3.92
849	NASDAQ	APPS	Fri, Apr 24, 2015	3.89	3.91	3.82	3.83
848	NASDAQ	APPS	Thu, Apr 23, 2015	3.84	4.00	3.77	3.89
847	NASDAQ	APPS	Wed, Apr 22, 2015	4.00	4.00	3.73	3.82
846	NASDAQ	APPS	Tue, Apr 21, 2015	3.98	4.03	3.95	4.00
845	NASDAQ	APPS	Mon, Apr 20, 2015	4.01	4.06	3.83	3.98
844	NASDAQ	APPS	Fri, Apr 17, 2015	4.08	4.16	3.99	4.03
843	NASDAQ	APPS	Thu, Apr 16, 2015	4.08	4.20	4.05	4.10
842	NASDAQ	APPS	Wed, Apr 15, 2015	3.88	4.16	3.70	4.06
841	NASDAQ	APPS	Tue, Apr 14, 2015	3.89	3.89	3.70	3.82
840	NASDAQ	APPS	Mon, Apr 13, 2015	3.62	3.91	3.55	3.90
839	NASDAQ	APPS	Fri, Apr 10, 2015	3.41	3.60	3.37	3.59
838	NASDAQ	APPS	Thu, Apr 9, 2015	3.39	3.45	3.25	3.41
837	NASDAQ	APPS	Wed, Apr 8, 2015	3.40	3.40	3.24	3.38
836	NASDAQ	APPS	Tue, Apr 7, 2015	3.40	3.42	3.26	3.40
835	NASDAQ	APPS	Mon, Apr 6, 2015	3.30	3.41	3.22	3.38
834	NASDAQ	APPS	Thu, Apr 2, 2015	3.25	3.44	3.23	3.34
833	NASDAQ	APPS	Wed, Apr 1, 2015	3.28	3.28	3.16	3.27
832	NASDAQ	APPS	Tue, Mar 31, 2015	3.23	3.27	3.18	3.26
831	NASDAQ	APPS	Mon, Mar 30, 2015	3.15	3.29	3.07	3.28
830	NASDAQ	APPS	Fri, Mar 27, 2015	3.24	3.27	3.09	3.17
829	NASDAQ	APPS	Thu, Mar 26, 2015	3.27	3.36	3.22	3.23
828	NASDAQ	APPS	Wed, Mar 25, 2015	3.49	3.63	3.26	3.30
827	NASDAQ	APPS	Tue, Mar 24, 2015	3.34	3.50	3.34	3.50
826	NASDAQ	APPS	Mon, Mar 23, 2015	3.55	3.55	3.36	3.42
825	NASDAQ	APPS	Fri, Mar 20, 2015	3.49	3.54	3.41	3.51
824	NASDAQ	APPS	Thu, Mar 19, 2015	3.52	3.60	3.25	3.46
823	NASDAQ	APPS	Wed, Mar 18, 2015	3.84	3.92	3.76	3.88
822	NASDAQ	APPS	Tue, Mar 17, 2015	3.80	4.05	3.77	3.84
821	NASDAQ	APPS	Mon, Mar 16, 2015	3.78	3.85	3.70	3.80
820	NASDAQ	APPS	Fri, Mar 13, 2015	3.84	3.95	3.72	3.77
819	NASDAQ	APPS	Thu, Mar 12, 2015	3.63	3.86	3.63	3.85
818	NASDAQ	APPS	Wed, Mar 11, 2015	3.76	3.87	3.63	3.63
817	NASDAQ	APPS	Tue, Mar 10, 2015	3.95	3.95	3.70	3.73
816	NASDAQ	APPS	Mon, Mar 9, 2015	3.97	4.01	3.92	3.92
815	NASDAQ	APPS	Fri, Mar 6, 2015	4.03	4.10	3.93	3.94
814	NASDAQ	APPS	Thu, Mar 5, 2015	4.03	4.09	3.99	4.03
813	NASDAQ	APPS	Wed, Mar 4, 2015	4.00	4.16	3.91	4.09
812	NASDAQ	APPS	Tue, Mar 3, 2015	4.00	4.07	3.85	4.00
811	NASDAQ	APPS	Mon, Mar 2, 2015	3.55	3.97	3.55	3.96
810	NASDAQ	APPS	Fri, Feb 27, 2015	3.88	4.00	3.54	3.61
809	NASDAQ	APPS	Thu, Feb 26, 2015	3.73	3.76	3.60	3.66
808	NASDAQ	APPS	Wed, Feb 25, 2015	3.60	3.88	3.52	3.71
807	NASDAQ	APPS	Tue, Feb 24, 2015	3.34	3.58	3.34	3.55
806	NASDAQ	APPS	Mon, Feb 23, 2015	3.36	3.43	3.20	3.32
805	NASDAQ	APPS	Fri, Feb 20, 2015	3.19	3.38	3.19	3.32
804	NASDAQ	APPS	Thu, Feb 19, 2015	3.25	3.39	3.21	3.30
803	NASDAQ	APPS	Wed, Feb 18, 2015	3.34	3.39	3.22	3.29
802	NASDAQ	APPS	Tue, Feb 17, 2015	3.30	3.59	3.26	3.35
801	NASDAQ	APPS	Fri, Feb 13, 2015	3.21	3.56	3.13	3.53
800	NASDAQ	APPS	Thu, Feb 12, 2015	3.10	3.16	3.04	3.16
799	NASDAQ	APPS	Wed, Feb 11, 2015	3.20	3.25	3.10	3.10
798	NASDAQ	APPS	Tue, Feb 10, 2015	3.14	3.24	3.10	3.15
797	NASDAQ	APPS	Mon, Feb 9, 2015	3.31	3.31	3.13	3.18
796	NASDAQ	APPS	Fri, Feb 6, 2015	3.20	3.21	3.12	3.17
795	NASDAQ	APPS	Thu, Feb 5, 2015	3.12	3.24	3.10	3.16
794	NASDAQ	APPS	Wed, Feb 4, 2015	3.25	3.24	3.13	3.17
793	NASDAQ	APPS	Tue, Feb 3, 2015	3.12	3.32	3.10	3.26
792	NASDAQ	APPS	Mon, Feb 2, 2015	3.45	3.45	2.96	3.12
791	NASDAQ	APPS	Fri, Jan 30, 2015	3.45	3.45	2.77	3.33
790	NASDAQ	APPS	Thu, Jan 29, 2015	2.85	3.26	2.85	3.26
789	NASDAQ	APPS	Wed, Jan 28, 2015	2.97	3.04	2.80	2.96
788	NASDAQ	APPS	Tue, Jan 27, 2015	2.90	3.01	2.75	2.97
787	NASDAQ	APPS	Mon, Jan 26, 2015	2.85	2.95	2.77	2.79
786	NASDAQ	APPS	Fri, Jan 23, 2015	2.95	3.09	2.88	2.89
785	NASDAQ	APPS	Thu, Jan 22, 2015	2.93	3.17	2.92	2.99
784	NASDAQ	APPS	Wed, Jan 21, 2015	3.33	3.33	2.95	3.00
783	NASDAQ	APPS	Tue, Jan 20, 2015	3.10	3.50	3.10	3.14
782	NASDAQ	APPS	Fri, Jan 16, 2015	3.28	3.33	3.22	3.26
781	NASDAQ	APPS	Thu, Jan 15, 2015	3.38	3.52	3.18	3.31
780	NASDAQ	APPS	Wed, Jan 14, 2015	3.10	3.25	2.97	3.15
779	NASDAQ	APPS	Tue, Jan 13, 2015	3.07	3.17	2.93	3.08
778	NASDAQ	APPS	Mon, Jan 12, 2015	3.25	3.26	3.00	3.01
777	NASDAQ	APPS	Fri, Jan 9, 2015	3.22	3.35	3.18	3.25
776	NASDAQ	APPS	Thu, Jan 8, 2015	3.48	3.48	3.10	3.28
775	NASDAQ	APPS	Wed, Jan 7, 2015	3.47	3.51	3.31	3.45
774	NASDAQ	APPS	Tue, Jan 6, 2015	3.44	3.50	3.35	3.46
773	NASDAQ	APPS	Mon, Jan 5, 2015	3.51	3.55	3.32	3.41
772	NASDAQ	APPS	Fri, Jan 2, 2015	3.32	3.55	3.28	3.55
771	NASDAQ	APPS	Wed, Dec 31, 2014	3.30	3.34	3.17	3.33
770	NASDAQ	APPS	Tue, Dec 30, 2014	3.28	3.33	3.19	3.30
769	NASDAQ	APPS	Mon, Dec 29, 2014	3.26	3.40	3.20	3.26
768	NASDAQ	APPS	Fri, Dec 26, 2014	3.25	3.33	3.18	3.22
767	NASDAQ	APPS	Wed, Dec 24, 2014	3.18	3.28	3.10	3.22
766	NASDAQ	APPS	Tue, Dec 23, 2014	3.14	3.51	3.12	3.14
765	NASDAQ	APPS	Mon, Dec 22, 2014	3.30	3.40	3.07	3.15
764	NASDAQ	APPS	Fri, Dec 19, 2014	3.38	3.41	3.30	3.33
763	NASDAQ	APPS	Thu, Dec 18, 2014	3.37	3.50	3.26	3.35
762	NASDAQ	APPS	Wed, Dec 17, 2014	3.40	3.53	3.31	3.34
761	NASDAQ	APPS	Tue, Dec 16, 2014	3.36	3.51	3.32	3.39
760	NASDAQ	APPS	Mon, Dec 15, 2014	3.51	3.63	3.34	3.36
759	NASDAQ	APPS	Fri, Dec 12, 2014	3.23	3.51	3.21	3.51
758	NASDAQ	APPS	Thu, Dec 11, 2014	3.22	3.30	3.22	3.24
757	NASDAQ	APPS	Wed, Dec 10, 2014	3.33	3.35	3.21	3.22
756	NASDAQ	APPS	Tue, Dec 9, 2014	3.43	3.44	3.32	3.33
755	NASDAQ	APPS	Mon, Dec 8, 2014	3.50	3.53	3.45	3.50
754	NASDAQ	APPS	Fri, Dec 5, 2014	3.28	3.59	3.26	3.51
753	NASDAQ	APPS	Thu, Dec 4, 2014	3.10	3.32	3.00	3.30
752	NASDAQ	APPS	Wed, Dec 3, 2014	3.00	3.11	3.01	3.09
751	NASDAQ	APPS	Tue, Dec 2, 2014	3.02	3.07	2.99	2.99
750	NASDAQ	APPS	Mon, Dec 1, 2014	3.04	3.10	2.93	3.04
749	NASDAQ	APPS	Fri, Nov 28, 2014	3.18	3.17	3.04	3.06
748	NASDAQ	APPS	Wed, Nov 26, 2014	3.07	3.20	3.04	3.20
747	NASDAQ	APPS	Tue, Nov 25, 2014	3.07	3.13	3.01	3.10
746	NASDAQ	APPS	Mon, Nov 24, 2014	3.12	3.14	2.96	3.07
745	NASDAQ	APPS	Fri, Nov 21, 2014	3.15	3.24	3.01	3.17
744	NASDAQ	APPS	Thu, Nov 20, 2014	3.16	3.25	3.07	3.13
743	NASDAQ	APPS	Wed, Nov 19, 2014	3.13	3.28	3.11	3.19
742	NASDAQ	APPS	Tue, Nov 18, 2014	3.20	3.30	3.09	3.11
741	NASDAQ	APPS	Mon, Nov 17, 2014	3.15	3.25	3.04	3.14
740	NASDAQ	APPS	Fri, Nov 14, 2014	3.12	3.29	2.92	3.19
739	NASDAQ	APPS	Thu, Nov 13, 2014	3.40	3.49	3.30	3.57
738	NASDAQ	APPS	Wed, Nov 12, 2014	3.44	3.49	3.32	3.40
737	NASDAQ	APPS	Tue, Nov 11, 2014	3.52	3.63	3.38	3.45
736	NASDAQ	APPS	Mon, Nov 10, 2014	3.62	3.62	3.47	3.51
735	NASDAQ	APPS	Fri, Nov 7, 2014	3.32	3.65	3.30	3.63
734	NASDAQ	APPS	Thu, Nov 6, 2014	3.22	3.33	3.14	3.33
733	NASDAQ	APPS	Wed, Nov 5, 2014	3.56	3.56	3.14	3.19
732	NASDAQ	APPS	Tue, Nov 4, 2014	3.65	3.84	3.53	3.54
731	NASDAQ	APPS	Mon, Nov 3, 2014	3.82	3.90	3.75	3.75
730	NASDAQ	APPS	Fri, Oct 31, 2014	3.81	3.91	3.62	3.83
729	NASDAQ	APPS	Thu, Oct 30, 2014	3.80	3.82	3.68	3.80
728	NASDAQ	APPS	Wed, Oct 29, 2014	3.81	3.92	3.75	3.85
727	NASDAQ	APPS	Tue, Oct 28, 2014	3.81	3.96	3.70	3.83
726	NASDAQ	APPS	Mon, Oct 27, 2014	3.73	3.84	3.60	3.76
725	NASDAQ	APPS	Fri, Oct 24, 2014	3.93	4.05	3.64	3.77
724	NASDAQ	APPS	Thu, Oct 23, 2014	4.05	4.23	3.88	3.90
723	NASDAQ	APPS	Wed, Oct 22, 2014	4.19	4.19	3.89	3.90
722	NASDAQ	APPS	Tue, Oct 21, 2014	4.14	4.30	4.00	4.15
721	NASDAQ	APPS	Mon, Oct 20, 2014	4.39	4.49	4.09	4.13
720	NASDAQ	APPS	Fri, Oct 17, 2014	4.50	4.54	4.30	4.38
719	NASDAQ	APPS	Thu, Oct 16, 2014	4.20	4.60	4.20	4.45
718	NASDAQ	APPS	Wed, Oct 15, 2014	3.88	4.37	3.88	4.30
717	NASDAQ	APPS	Tue, Oct 14, 2014	4.05	4.23	3.83	4.01
716	NASDAQ	APPS	Mon, Oct 13, 2014	4.11	4.23	3.86	4.01
715	NASDAQ	APPS	Fri, Oct 10, 2014	4.16	4.16	3.82	4.08
714	NASDAQ	APPS	Thu, Oct 9, 2014	4.24	4.46	4.09	4.19
713	NASDAQ	APPS	Wed, Oct 8, 2014	4.09	4.32	3.80	4.28
712	NASDAQ	APPS	Tue, Oct 7, 2014	4.19	4.25	4.09	4.11
711	NASDAQ	APPS	Mon, Oct 6, 2014	4.36	4.42	4.24	4.26
710	NASDAQ	APPS	Fri, Oct 3, 2014	4.32	4.44	4.17	4.36
709	NASDAQ	APPS	Thu, Oct 2, 2014	4.10	4.50	4.03	4.37
708	NASDAQ	APPS	Wed, Oct 1, 2014	4.60	4.60	4.18	4.25
707	NASDAQ	APPS	Tue, Sep 30, 2014	4.89	4.89	4.52	4.58
706	NASDAQ	APPS	Mon, Sep 29, 2014	4.67	5.00	4.67	5.00
705	NASDAQ	APPS	Fri, Sep 26, 2014	4.86	4.93	4.69	4.78
704	NASDAQ	APPS	Thu, Sep 25, 2014	4.93	5.14	4.71	4.84
703	NASDAQ	APPS	Wed, Sep 24, 2014	4.90	5.09	4.84	4.92
702	NASDAQ	APPS	Tue, Sep 23, 2014	4.78	5.06	4.75	4.99
701	NASDAQ	APPS	Mon, Sep 22, 2014	4.85	4.92	4.66	4.83
700	NASDAQ	APPS	Fri, Sep 19, 2014	5.07	5.12	4.85	4.95
699	NASDAQ	APPS	Thu, Sep 18, 2014	5.00	5.19	4.97	5.03
698	NASDAQ	APPS	Wed, Sep 17, 2014	5.19	5.29	5.02	5.08
697	NASDAQ	APPS	Tue, Sep 16, 2014	5.00	5.36	5.00	5.19
696	NASDAQ	APPS	Mon, Sep 15, 2014	5.19	5.43	5.00	5.12
695	NASDAQ	APPS	Fri, Sep 12, 2014	5.82	5.94	5.24	5.41
694	NASDAQ	APPS	Thu, Sep 11, 2014	5.78	6.47	5.60	5.78
693	NASDAQ	APPS	Wed, Sep 10, 2014	5.72	5.90	5.22	5.89
692	NASDAQ	APPS	Tue, Sep 9, 2014	4.97	5.19	4.61	4.98
691	NASDAQ	APPS	Mon, Sep 8, 2014	5.22	5.23	4.78	4.92
690	NASDAQ	APPS	Fri, Sep 5, 2014	5.26	5.33	5.06	5.22
689	NASDAQ	APPS	Thu, Sep 4, 2014	5.11	5.47	5.00	5.23
688	NASDAQ	APPS	Wed, Sep 3, 2014	5.40	5.41	5.01	5.14
687	NASDAQ	APPS	Tue, Sep 2, 2014	5.50	5.50	5.16	5.39
686	NASDAQ	APPS	Fri, Aug 29, 2014	5.27	5.50	5.22	5.45
685	NASDAQ	APPS	Thu, Aug 28, 2014	5.21	5.49	5.06	5.29
684	NASDAQ	APPS	Wed, Aug 27, 2014	5.29	5.36	4.99	5.21
683	NASDAQ	APPS	Tue, Aug 26, 2014	5.41	5.52	5.07	5.25
682	NASDAQ	APPS	Mon, Aug 25, 2014	5.79	5.79	5.26	5.35
681	NASDAQ	APPS	Fri, Aug 22, 2014	5.60	6.00	5.45	5.85
680	NASDAQ	APPS	Thu, Aug 21, 2014	5.40	5.95	5.40	5.63
679	NASDAQ	APPS	Wed, Aug 20, 2014	5.00	5.48	4.87	5.36
678	NASDAQ	APPS	Tue, Aug 19, 2014	4.55	5.12	4.28	5.02
677	NASDAQ	APPS	Mon, Aug 18, 2014	3.77	4.55	3.75	4.51
676	NASDAQ	APPS	Fri, Aug 15, 2014	3.90	4.14	3.65	3.81
675	NASDAQ	APPS	Thu, Aug 14, 2014	3.41	3.50	3.27	3.50
674	NASDAQ	APPS	Wed, Aug 13, 2014	3.21	3.42	3.15	3.36
673	NASDAQ	APPS	Tue, Aug 12, 2014	3.25	3.34	3.09	3.16
672	NASDAQ	APPS	Mon, Aug 11, 2014	3.35	3.47	3.26	3.28
671	NASDAQ	APPS	Fri, Aug 8, 2014	3.48	3.48	3.15	3.34
670	NASDAQ	APPS	Thu, Aug 7, 2014	3.35	3.68	3.35	3.42
669	NASDAQ	APPS	Wed, Aug 6, 2014	3.46	3.60	3.26	3.39
668	NASDAQ	APPS	Tue, Aug 5, 2014	3.38	3.64	3.38	3.48
667	NASDAQ	APPS	Mon, Aug 4, 2014	3.48	3.48	3.21	3.44
666	NASDAQ	APPS	Fri, Aug 1, 2014	3.54	3.57	3.33	3.45
665	NASDAQ	APPS	Thu, Jul 31, 2014	3.79	3.84	3.49	3.51
664	NASDAQ	APPS	Wed, Jul 30, 2014	3.86	3.92	3.75	3.84
663	NASDAQ	APPS	Tue, Jul 29, 2014	3.87	3.92	3.82	3.86
662	NASDAQ	APPS	Mon, Jul 28, 2014	3.95	3.95	3.78	3.84
661	NASDAQ	APPS	Fri, Jul 25, 2014	3.97	3.97	3.90	3.90
660	NASDAQ	APPS	Thu, Jul 24, 2014	3.92	4.13	3.92	3.96
659	NASDAQ	APPS	Wed, Jul 23, 2014	3.98	4.03	3.87	3.89
658	NASDAQ	APPS	Tue, Jul 22, 2014	3.95	4.03	3.88	3.90
657	NASDAQ	APPS	Mon, Jul 21, 2014	3.96	4.03	3.90	3.95
656	NASDAQ	APPS	Fri, Jul 18, 2014	3.87	4.09	3.86	3.95
655	NASDAQ	APPS	Thu, Jul 17, 2014	3.90	4.03	3.85	3.89
654	NASDAQ	APPS	Wed, Jul 16, 2014	4.00	4.01	3.86	3.87
653	NASDAQ	APPS	Tue, Jul 15, 2014	3.83	4.03	3.78	3.98
652	NASDAQ	APPS	Mon, Jul 14, 2014	3.73	3.90	3.66	3.84
651	NASDAQ	APPS	Fri, Jul 11, 2014	4.00	4.04	3.63	3.66
650	NASDAQ	APPS	Thu, Jul 10, 2014	3.90	4.10	3.86	3.94
649	NASDAQ	APPS	Wed, Jul 9, 2014	4.09	4.15	3.74	3.96
648	NASDAQ	APPS	Tue, Jul 8, 2014	4.12	4.15	3.85	4.11
647	NASDAQ	APPS	Mon, Jul 7, 2014	4.23	4.23	3.95	4.11
646	NASDAQ	APPS	Thu, Jul 3, 2014	4.16	4.25	4.00	4.25
645	NASDAQ	APPS	Wed, Jul 2, 2014	3.96	4.16	3.96	4.15
644	NASDAQ	APPS	Tue, Jul 1, 2014	3.95	4.09	3.95	4.00
643	NASDAQ	APPS	Mon, Jun 30, 2014	4.18	4.22	3.81	3.95
642	NASDAQ	APPS	Fri, Jun 27, 2014	4.00	4.12	3.94	4.12
641	NASDAQ	APPS	Thu, Jun 26, 2014	4.09	4.09	3.94	4.05
640	NASDAQ	APPS	Wed, Jun 25, 2014	3.84	4.12	3.84	4.05
639	NASDAQ	APPS	Tue, Jun 24, 2014	3.79	3.88	3.73	3.82
638	NASDAQ	APPS	Mon, Jun 23, 2014	3.80	3.83	3.70	3.75
637	NASDAQ	APPS	Fri, Jun 20, 2014	3.79	3.89	3.75	3.80
636	NASDAQ	APPS	Thu, Jun 19, 2014	3.86	3.86	3.69	3.82
635	NASDAQ	APPS	Wed, Jun 18, 2014	3.70	3.78	3.65	3.75
634	NASDAQ	APPS	Tue, Jun 17, 2014	3.67	3.82	3.48	3.70
633	NASDAQ	APPS	Mon, Jun 16, 2014	3.60	3.73	3.49	3.70
632	NASDAQ	APPS	Fri, Jun 13, 2014	3.42	3.61	3.24	3.58
631	NASDAQ	APPS	Thu, Jun 12, 2014	3.55	3.55	3.33	3.37
630	NASDAQ	APPS	Wed, Jun 11, 2014	3.72	3.74	3.42	3.52
629	NASDAQ	APPS	Tue, Jun 10, 2014	3.55	3.76	3.31	3.76
628	NASDAQ	APPS	Mon, Jun 9, 2014	3.38	3.57	3.38	3.51
627	NASDAQ	APPS	Fri, Jun 6, 2014	3.33	3.52	3.32	3.37
626	NASDAQ	APPS	Thu, Jun 5, 2014	3.35	3.52	3.30	3.35
625	NASDAQ	APPS	Wed, Jun 4, 2014	3.45	3.45	3.33	3.38
624	NASDAQ	APPS	Tue, Jun 3, 2014	3.53	3.54	3.37	3.42
623	NASDAQ	APPS	Mon, Jun 2, 2014	3.67	3.67	3.56	3.57
622	NASDAQ	APPS	Fri, May 30, 2014	3.85	3.88	3.66	3.68
621	NASDAQ	APPS	Thu, May 29, 2014	3.72	3.88	3.69	3.80
620	NASDAQ	APPS	Wed, May 28, 2014	3.83	3.85	3.62	3.74
619	NASDAQ	APPS	Tue, May 27, 2014	3.83	3.89	3.71	3.84
618	NASDAQ	APPS	Fri, May 23, 2014	3.78	3.86	3.72	3.81
617	NASDAQ	APPS	Thu, May 22, 2014	3.76	3.85	3.75	3.81
616	NASDAQ	APPS	Wed, May 21, 2014	3.68	3.88	3.58	3.79
615	NASDAQ	APPS	Tue, May 20, 2014	3.58	3.70	3.55	3.65
614	NASDAQ	APPS	Mon, May 19, 2014	3.62	3.75	3.57	3.62
613	NASDAQ	APPS	Fri, May 16, 2014	3.51	3.62	3.44	3.61
612	NASDAQ	APPS	Thu, May 15, 2014	3.63	3.63	3.50	3.54
611	NASDAQ	APPS	Wed, May 14, 2014	3.60	3.70	3.51	3.66
610	NASDAQ	APPS	Tue, May 13, 2014	3.70	3.73	3.53	3.60
609	NASDAQ	APPS	Mon, May 12, 2014	3.24	3.55	3.24	3.53
608	NASDAQ	APPS	Fri, May 9, 2014	3.31	3.31	3.11	3.25
607	NASDAQ	APPS	Thu, May 8, 2014	3.50	3.56	3.30	3.34
606	NASDAQ	APPS	Wed, May 7, 2014	3.57	3.57	3.36	3.50
605	NASDAQ	APPS	Tue, May 6, 2014	3.66	3.74	3.50	3.59
604	NASDAQ	APPS	Mon, May 5, 2014	3.80	3.80	3.64	3.70
603	NASDAQ	APPS	Fri, May 2, 2014	3.79	3.80	3.63	3.76
602	NASDAQ	APPS	Thu, May 1, 2014	3.76	3.84	3.61	3.82
601	NASDAQ	APPS	Wed, Apr 30, 2014	3.75	3.80	3.69	3.78
600	NASDAQ	APPS	Tue, Apr 29, 2014	3.79	3.86	3.75	3.76
599	NASDAQ	APPS	Mon, Apr 28, 2014	3.95	4.05	3.62	3.75
598	NASDAQ	APPS	Fri, Apr 25, 2014	3.98	4.05	3.78	4.01
597	NASDAQ	APPS	Thu, Apr 24, 2014	3.80	4.07	3.70	4.03
596	NASDAQ	APPS	Wed, Apr 23, 2014	3.95	4.02	3.75	3.79
595	NASDAQ	APPS	Tue, Apr 22, 2014	3.74	4.01	3.74	3.92
594	NASDAQ	APPS	Mon, Apr 21, 2014	3.52	3.79	3.50	3.72
593	NASDAQ	APPS	Thu, Apr 17, 2014	3.41	3.55	3.40	3.48
592	NASDAQ	APPS	Wed, Apr 16, 2014	3.30	3.50	3.20	3.39
591	NASDAQ	APPS	Tue, Apr 15, 2014	3.26	3.43	3.11	3.24
590	NASDAQ	APPS	Mon, Apr 14, 2014	3.53	3.53	3.20	3.31
589	NASDAQ	APPS	Fri, Apr 11, 2014	3.49	3.54	3.38	3.50
588	NASDAQ	APPS	Thu, Apr 10, 2014	3.55	3.55	3.37	3.51
587	NASDAQ	APPS	Wed, Apr 9, 2014	3.44	3.55	3.38	3.52
586	NASDAQ	APPS	Tue, Apr 8, 2014	3.50	3.57	3.37	3.40
585	NASDAQ	APPS	Mon, Apr 7, 2014	3.65	3.72	3.44	3.50
584	NASDAQ	APPS	Fri, Apr 4, 2014	3.69	3.90	3.51	3.70
583	NASDAQ	APPS	Thu, Apr 3, 2014	3.72	3.85	3.66	3.70
582	NASDAQ	APPS	Wed, Apr 2, 2014	3.97	3.97	3.64	3.69
581	NASDAQ	APPS	Tue, Apr 1, 2014	4.00	4.01	3.80	3.91
580	NASDAQ	APPS	Mon, Mar 31, 2014	4.13	4.13	3.92	3.95
579	NASDAQ	APPS	Fri, Mar 28, 2014	4.20	4.34	3.98	4.01
578	NASDAQ	APPS	Thu, Mar 27, 2014	3.90	4.05	3.65	4.04
577	NASDAQ	APPS	Wed, Mar 26, 2014	3.92	4.06	3.63	3.74
576	NASDAQ	APPS	Tue, Mar 25, 2014	4.00	4.10	3.86	3.93
575	NASDAQ	APPS	Mon, Mar 24, 2014	4.12	4.18	3.82	4.01
574	NASDAQ	APPS	Fri, Mar 21, 2014	4.13	4.18	4.01	4.15
573	NASDAQ	APPS	Thu, Mar 20, 2014	3.99	4.17	3.96	4.09
572	NASDAQ	APPS	Wed, Mar 19, 2014	4.01	4.04	3.88	3.99
571	NASDAQ	APPS	Tue, Mar 18, 2014	4.19	4.25	3.96	3.98
570	NASDAQ	APPS	Mon, Mar 17, 2014	3.98	4.23	3.98	4.16
569	NASDAQ	APPS	Fri, Mar 14, 2014	3.96	4.02	3.80	3.92
568	NASDAQ	APPS	Thu, Mar 13, 2014	4.12	4.24	3.91	4.00
567	NASDAQ	APPS	Wed, Mar 12, 2014	4.12	4.24	4.08	4.10
566	NASDAQ	APPS	Tue, Mar 11, 2014	4.15	4.24	4.10	4.12
565	NASDAQ	APPS	Mon, Mar 10, 2014	4.19	4.20	4.07	4.15
564	NASDAQ	APPS	Fri, Mar 7, 2014	4.22	4.29	4.05	4.24
563	NASDAQ	APPS	Thu, Mar 6, 2014	4.37	4.37	4.16	4.22
562	NASDAQ	APPS	Wed, Mar 5, 2014	4.12	4.31	4.11	4.31
561	NASDAQ	APPS	Tue, Mar 4, 2014	4.15	4.25	4.10	4.17
560	NASDAQ	APPS	Mon, Mar 3, 2014	4.80	4.85	4.50	4.60
559	NASDAQ	APPS	Fri, Feb 28, 2014	4.57	4.89	4.56	4.86
558	NASDAQ	APPS	Thu, Feb 27, 2014	4.33	4.70	4.32	4.65
557	NASDAQ	APPS	Wed, Feb 26, 2014	4.25	4.31	4.06	4.30
556	NASDAQ	APPS	Tue, Feb 25, 2014	4.12	4.38	4.00	4.25
555	NASDAQ	APPS	Mon, Feb 24, 2014	4.14	4.25	4.03	4.10
554	NASDAQ	APPS	Fri, Feb 21, 2014	4.38	4.38	4.11	4.12
553	NASDAQ	APPS	Thu, Feb 20, 2014	4.30	4.38	4.16	4.35
552	NASDAQ	APPS	Wed, Feb 19, 2014	4.32	4.34	4.21	4.28
551	NASDAQ	APPS	Tue, Feb 18, 2014	4.08	4.32	4.01	4.30
550	NASDAQ	APPS	Fri, Feb 14, 2014	4.05	4.17	3.95	4.01
549	NASDAQ	APPS	Thu, Feb 13, 2014	4.17	4.18	3.93	4.03
548	NASDAQ	APPS	Wed, Feb 12, 2014	4.16	4.23	4.06	4.23
547	NASDAQ	APPS	Tue, Feb 11, 2014	4.29	4.29	4.05	4.10
546	NASDAQ	APPS	Mon, Feb 10, 2014	4.09	4.24	4.03	4.20
545	NASDAQ	APPS	Fri, Feb 7, 2014	3.92	3.98	3.75	3.87
544	NASDAQ	APPS	Thu, Feb 6, 2014	4.02	4.08	3.87	3.88
543	NASDAQ	APPS	Wed, Feb 5, 2014	4.12	4.12	3.91	3.98
542	NASDAQ	APPS	Tue, Feb 4, 2014	4.17	4.20	3.99	4.07
541	NASDAQ	APPS	Mon, Feb 3, 2014	4.20	4.20	3.92	4.04
540	NASDAQ	APPS	Fri, Jan 31, 2014	3.99	4.20	3.83	4.17
539	NASDAQ	APPS	Wed, Jan 29, 2014	3.65	4.05	3.42	3.89
538	NASDAQ	APPS	Tue, Jan 28, 2014	3.37	3.73	3.35	3.62
537	NASDAQ	APPS	Mon, Jan 27, 2014	3.67	3.77	3.34	3.34
536	NASDAQ	APPS	Fri, Jan 24, 2014	3.69	3.79	3.64	3.71
535	NASDAQ	APPS	Thu, Jan 23, 2014	3.90	3.90	3.56	3.73
534	NASDAQ	APPS	Wed, Jan 22, 2014	3.52	3.95	3.48	3.93
533	NASDAQ	APPS	Tue, Jan 21, 2014	3.29	3.40	3.06	3.38
532	NASDAQ	APPS	Fri, Jan 17, 2014	3.35	3.44	3.18	3.19
531	NASDAQ	APPS	Thu, Jan 16, 2014	2.85	3.26	2.80	3.26
530	NASDAQ	APPS	Wed, Jan 15, 2014	2.76	2.81	2.67	2.81
529	NASDAQ	APPS	Tue, Jan 14, 2014	2.80	2.89	2.67	2.72
528	NASDAQ	APPS	Mon, Jan 13, 2014	3.00	3.00	2.79	2.82
527	NASDAQ	APPS	Fri, Jan 10, 2014	3.00	3.09	2.92	2.99
526	NASDAQ	APPS	Thu, Jan 9, 2014	3.09	3.09	2.90	3.00
525	NASDAQ	APPS	Wed, Jan 8, 2014	2.90	3.10	2.82	3.10
524	NASDAQ	APPS	Tue, Jan 7, 2014	2.77	2.93	2.60	2.88
523	NASDAQ	APPS	Mon, Jan 6, 2014	2.80	2.92	2.72	2.76
522	NASDAQ	APPS	Fri, Jan 3, 2014	2.57	2.79	2.57	2.77
521	NASDAQ	APPS	Thu, Jan 2, 2014	2.64	2.80	2.64	2.77
520	NASDAQ	APPS	Tue, Dec 31, 2013	2.62	2.72	2.58	2.62
519	NASDAQ	APPS	Mon, Dec 30, 2013	2.59	2.71	2.55	2.59
518	NASDAQ	APPS	Fri, Dec 27, 2013	2.75	2.75	2.40	2.57
517	NASDAQ	APPS	Thu, Dec 26, 2013	2.75	2.75	2.66	2.70
516	NASDAQ	APPS	Tue, Dec 24, 2013	2.75	2.92	2.67	2.78
515	NASDAQ	APPS	Mon, Dec 23, 2013	2.61	2.90	2.55	2.74
514	NASDAQ	APPS	Fri, Dec 20, 2013	2.45	2.80	2.31	2.52
513	NASDAQ	APPS	Thu, Dec 19, 2013	2.64	2.67	2.56	2.59
512	NASDAQ	APPS	Wed, Dec 18, 2013	2.50	2.67	2.48	2.64
511	NASDAQ	APPS	Tue, Dec 17, 2013	2.45	2.70	2.42	2.49
510	NASDAQ	APPS	Mon, Dec 16, 2013	2.40	2.54	2.33	2.45
509	NASDAQ	APPS	Fri, Dec 13, 2013	2.39	2.40	2.29	2.39
508	NASDAQ	APPS	Thu, Dec 12, 2013	2.42	2.42	2.28	2.36
507	NASDAQ	APPS	Wed, Dec 11, 2013	2.35	2.39	2.28	2.31
506	NASDAQ	APPS	Tue, Dec 10, 2013	2.40	2.47	2.35	2.37
505	NASDAQ	APPS	Mon, Dec 9, 2013	2.50	2.50	2.30	2.30
504	NASDAQ	APPS	Fri, Dec 6, 2013	2.55	2.56	2.41	2.43
503	NASDAQ	APPS	Thu, Dec 5, 2013	2.41	2.45	2.36	2.39
502	NASDAQ	APPS	Wed, Dec 4, 2013	2.48	2.48	2.45	2.46
501	NASDAQ	APPS	Tue, Dec 3, 2013	2.54	2.60	2.42	2.48
500	NASDAQ	APPS	Mon, Dec 2, 2013	2.64	2.65	2.57	2.60
499	NASDAQ	APPS	Fri, Nov 29, 2013	2.64	2.72	2.52	2.61
498	NASDAQ	APPS	Wed, Nov 27, 2013	2.65	2.65	2.55	2.64
497	NASDAQ	APPS	Tue, Nov 26, 2013	2.56	2.74	2.56	2.64
496	NASDAQ	APPS	Mon, Nov 25, 2013	2.70	2.71	2.50	2.54
495	NASDAQ	APPS	Fri, Nov 22, 2013	2.76	2.76	2.67	2.69
494	NASDAQ	APPS	Thu, Nov 21, 2013	2.72	2.90	2.59	2.73
493	NASDAQ	APPS	Wed, Nov 20, 2013	2.81	2.90	2.62	2.75
492	NASDAQ	APPS	Tue, Nov 19, 2013	2.76	2.85	2.75	2.82
491	NASDAQ	APPS	Mon, Nov 18, 2013	2.72	3.05	2.72	2.87
490	NASDAQ	APPS	Fri, Nov 15, 2013	2.81	2.85	2.68	2.80
489	NASDAQ	APPS	Thu, Nov 14, 2013	2.86	2.93	2.63	2.77
488	NASDAQ	APPS	Wed, Nov 13, 2013	2.74	2.92	2.58	2.64
487	NASDAQ	APPS	Tue, Nov 12, 2013	2.90	2.90	2.65	2.76
486	NASDAQ	APPS	Mon, Nov 11, 2013	2.80	2.84	2.70	2.75
485	NASDAQ	APPS	Fri, Nov 8, 2013	2.43	2.88	2.42	2.84
484	NASDAQ	APPS	Thu, Nov 7, 2013	2.56	2.58	2.44	2.46
483	NASDAQ	APPS	Wed, Nov 6, 2013	2.71	2.72	2.55	2.59
482	NASDAQ	APPS	Tue, Nov 5, 2013	2.84	2.84	2.69	2.73
481	NASDAQ	APPS	Mon, Nov 4, 2013	2.87	2.95	2.76	2.79
480	NASDAQ	APPS	Fri, Nov 1, 2013	2.79	2.84	2.70	2.72
479	NASDAQ	APPS	Thu, Oct 31, 2013	2.91	2.91	2.68	2.82
478	NASDAQ	APPS	Wed, Oct 30, 2013	3.08	3.08	2.91	2.91
477	NASDAQ	APPS	Tue, Oct 29, 2013	3.03	3.05	2.93	2.93
476	NASDAQ	APPS	Mon, Oct 28, 2013	3.14	3.14	3.03	3.03
475	NASDAQ	APPS	Fri, Oct 25, 2013	3.25	3.29	3.00	3.14
474	NASDAQ	APPS	Thu, Oct 24, 2013	2.92	3.27	2.92	3.19
473	NASDAQ	APPS	Wed, Oct 23, 2013	2.96	3.03	2.94	2.99
472	NASDAQ	APPS	Tue, Oct 22, 2013	2.88	3.07	2.85	2.96
471	NASDAQ	APPS	Mon, Oct 21, 2013	2.96	2.96	2.80	2.90
470	NASDAQ	APPS	Fri, Oct 18, 2013	2.81	2.98	2.80	2.89
469	NASDAQ	APPS	Thu, Oct 17, 2013	2.77	2.84	2.67	2.84
468	NASDAQ	APPS	Wed, Oct 16, 2013	2.66	2.78	2.64	2.72
467	NASDAQ	APPS	Tue, Oct 15, 2013	2.76	2.77	2.65	2.69
466	NASDAQ	APPS	Mon, Oct 14, 2013	2.62	2.78	2.62	2.72
465	NASDAQ	APPS	Fri, Oct 11, 2013	2.57	2.67	2.55	2.67
464	NASDAQ	APPS	Thu, Oct 10, 2013	2.64	2.65	2.55	2.59
463	NASDAQ	APPS	Wed, Oct 9, 2013	2.61	2.67	2.55	2.65
462	NASDAQ	APPS	Tue, Oct 8, 2013	2.72	2.72	2.64	2.64
461	NASDAQ	APPS	Mon, Oct 7, 2013	2.65	2.78	2.65	2.65
460	NASDAQ	APPS	Fri, Oct 4, 2013	2.75	2.78	2.72	2.75
459	NASDAQ	APPS	Thu, Oct 3, 2013	2.80	2.84	2.74	2.75
458	NASDAQ	APPS	Wed, Oct 2, 2013	2.67	2.84	2.59	2.83
457	NASDAQ	APPS	Tue, Oct 1, 2013	2.64	2.72	2.60	2.65
456	NASDAQ	APPS	Mon, Sep 30, 2013	2.71	2.72	2.64	2.67
455	NASDAQ	APPS	Fri, Sep 27, 2013	2.76	2.76	2.69	2.73
454	NASDAQ	APPS	Thu, Sep 26, 2013	2.80	2.88	2.73	2.78
453	NASDAQ	APPS	Wed, Sep 25, 2013	2.70	2.78	2.60	2.78
452	NASDAQ	APPS	Tue, Sep 24, 2013	2.59	2.70	2.59	2.64
451	NASDAQ	APPS	Mon, Sep 23, 2013	2.76	2.77	2.58	2.60
450	NASDAQ	APPS	Fri, Sep 20, 2013	2.71	2.84	2.71	2.75
449	NASDAQ	APPS	Thu, Sep 19, 2013	2.70	2.84	2.67	2.72
448	NASDAQ	APPS	Wed, Sep 18, 2013	2.71	2.75	2.66	2.69
447	NASDAQ	APPS	Tue, Sep 17, 2013	2.66	2.75	2.66	2.73
446	NASDAQ	APPS	Mon, Sep 16, 2013	2.57	2.79	2.57	2.65
445	NASDAQ	APPS	Fri, Sep 13, 2013	2.75	2.80	2.60	2.63
444	NASDAQ	APPS	Thu, Sep 12, 2013	2.69	2.85	2.69	2.77
443	NASDAQ	APPS	Wed, Sep 11, 2013	2.62	2.72	2.59	2.68
442	NASDAQ	APPS	Tue, Sep 10, 2013	2.56	2.66	2.53	2.62
441	NASDAQ	APPS	Mon, Sep 9, 2013	2.55	2.64	2.50	2.54
440	NASDAQ	APPS	Fri, Sep 6, 2013	2.45	2.46	2.40	2.41
439	NASDAQ	APPS	Thu, Sep 5, 2013	2.43	2.48	2.40	2.46
438	NASDAQ	APPS	Wed, Sep 4, 2013	2.42	2.44	2.38	2.43
437	NASDAQ	APPS	Tue, Sep 3, 2013	2.45	2.45	2.40	2.40
436	NASDAQ	APPS	Fri, Aug 30, 2013	2.44	2.48	2.39	2.41
435	NASDAQ	APPS	Thu, Aug 29, 2013	2.38	2.49	2.35	2.40
434	NASDAQ	APPS	Wed, Aug 28, 2013	2.43	2.45	2.35	2.37
433	NASDAQ	APPS	Tue, Aug 27, 2013	2.42	2.45	2.40	2.42
432	NASDAQ	APPS	Mon, Aug 26, 2013	2.53	2.53	2.39	2.41
431	NASDAQ	APPS	Fri, Aug 23, 2013	2.40	2.55	2.42	2.53
430	NASDAQ	APPS	Thu, Aug 22, 2013	2.40	2.43	2.38	2.40
429	NASDAQ	APPS	Wed, Aug 21, 2013	2.40	2.43	2.31	2.39
428	NASDAQ	APPS	Tue, Aug 20, 2013	2.45	2.45	2.31	2.41
427	NASDAQ	APPS	Mon, Aug 19, 2013	2.47	2.48	2.37	2.45
426	NASDAQ	APPS	Fri, Aug 16, 2013	2.48	2.48	2.34	2.47
425	NASDAQ	APPS	Thu, Aug 15, 2013	3.24	3.58	2.64	3.11
424	NASDAQ	APPS	Wed, Aug 14, 2013	3.60	3.60	3.05	3.10
423	NASDAQ	APPS	Tue, Aug 13, 2013	3.60	3.64	3.00	3.45
422	NASDAQ	APPS	Mon, Aug 12, 2013	3.80	3.85	3.55	3.60
421	NASDAQ	APPS	Fri, Aug 9, 2013	3.83	3.83	3.75	3.76
420	NASDAQ	APPS	Thu, Aug 8, 2013	3.73	3.83	3.70	3.71
419	NASDAQ	APPS	Wed, Aug 7, 2013	3.78	3.89	3.66	3.74
418	NASDAQ	APPS	Tue, Aug 6, 2013	3.68	3.90	3.58	3.72
417	NASDAQ	APPS	Mon, Aug 5, 2013	3.72	3.92	3.50	3.63
416	NASDAQ	APPS	Fri, Aug 2, 2013	3.82	3.97	3.79	3.79
415	NASDAQ	APPS	Thu, Aug 1, 2013	3.83	4.00	3.74	3.93
414	NASDAQ	APPS	Wed, Jul 31, 2013	3.57	3.85	3.55	3.85
413	NASDAQ	APPS	Tue, Jul 30, 2013	3.64	3.95	3.39	3.65
412	NASDAQ	APPS	Mon, Jul 29, 2013	3.79	3.95	3.41	3.75
411	NASDAQ	APPS	Fri, Jul 26, 2013	3.75	3.85	3.44	3.84
410	NASDAQ	APPS	Thu, Jul 25, 2013	4.15	4.15	3.75	3.75
409	NASDAQ	APPS	Wed, Jul 24, 2013	4.07	4.15	3.90	3.97
408	NASDAQ	APPS	Tue, Jul 23, 2013	4.05	4.14	3.84	3.84
407	NASDAQ	APPS	Mon, Jul 22, 2013	3.99	4.08	3.89	4.03
406	NASDAQ	APPS	Fri, Jul 19, 2013	4.08	4.20	3.97	4.00
405	NASDAQ	APPS	Thu, Jul 18, 2013	4.06	4.06	3.61	4.06
404	NASDAQ	APPS	Wed, Jul 17, 2013	4.00	4.19	3.73	3.99
403	NASDAQ	APPS	Tue, Jul 16, 2013	4.16	4.32	3.72	3.95
402	NASDAQ	APPS	Mon, Jul 15, 2013	4.24	4.24	3.71	4.11
401	NASDAQ	APPS	Fri, Jul 12, 2013	4.30	4.33	3.99	4.16
400	NASDAQ	APPS	Thu, Jul 11, 2013	4.38	4.38	3.95	4.08
399	NASDAQ	APPS	Wed, Jul 10, 2013	4.16	4.30	4.15	4.29
398	NASDAQ	APPS	Tue, Jul 9, 2013	3.85	4.09	3.85	4.00
397	NASDAQ	APPS	Mon, Jul 8, 2013	4.25	4.25	3.40	3.83
396	NASDAQ	APPS	Fri, Jul 5, 2013	4.35	4.40	4.26	4.27
395	NASDAQ	APPS	Wed, Jul 3, 2013	4.25	4.79	4.25	4.25
394	NASDAQ	APPS	Tue, Jul 2, 2013	4.43	4.50	4.40	4.40
393	NASDAQ	APPS	Mon, Jul 1, 2013	4.36	4.51	4.20	4.48
392	NASDAQ	APPS	Fri, Jun 28, 2013	4.71	4.71	4.23	4.45
391	NASDAQ	APPS	Thu, Jun 27, 2013	4.94	4.94	4.19	4.30
390	NASDAQ	APPS	Wed, Jun 26, 2013	4.45	4.74	4.45	4.50
389	NASDAQ	APPS	Tue, Jun 25, 2013	4.44	4.78	4.24	4.49
388	NASDAQ	APPS	Mon, Jun 24, 2013	4.49	4.64	4.17	4.24
387	NASDAQ	APPS	Fri, Jun 21, 2013	4.91	4.94	4.27	4.27
386	NASDAQ	APPS	Thu, Jun 20, 2013	4.74	4.93	4.72	4.93
385	NASDAQ	APPS	Wed, Jun 19, 2013	4.50	4.74	4.50	4.74
384	NASDAQ	APPS	Tue, Jun 18, 2013	4.38	4.50	4.37	4.50
383	NASDAQ	APPS	Mon, Jun 17, 2013	4.47	4.49	4.40	4.42
382	NASDAQ	APPS	Fri, Jun 14, 2013	4.35	4.54	4.40	4.45
381	NASDAQ	APPS	Thu, Jun 13, 2013	4.50	4.50	4.40	4.40
380	NASDAQ	APPS	Tue, Jun 11, 2013	4.46	4.50	4.46	4.50
379	NASDAQ	APPS	Mon, Jun 10, 2013	4.40	4.75	4.40	4.75
378	NASDAQ	APPS	Fri, Jun 7, 2013	4.50	4.54	4.25	4.39
377	NASDAQ	APPS	Thu, Jun 6, 2013	4.32	4.65	4.32	4.50
376	NASDAQ	APPS	Wed, Jun 5, 2013	4.25	4.45	4.25	4.35
375	NASDAQ	APPS	Tue, Jun 4, 2013	4.40	4.40	4.25	4.25
374	NASDAQ	APPS	Mon, Jun 3, 2013	4.45	4.50	4.30	4.35
373	NASDAQ	APPS	Fri, May 31, 2013	4.50	4.50	4.47	4.48
372	NASDAQ	APPS	Thu, May 30, 2013	4.50	4.75	4.42	4.47
371	NASDAQ	APPS	Wed, May 29, 2013	4.56	4.75	3.80	4.50
370	NASDAQ	APPS	Tue, May 28, 2013	4.00	4.80	4.00	4.79
369	NASDAQ	APPS	Fri, May 24, 2013	4.05	4.05	4.00	4.00
368	NASDAQ	APPS	Thu, May 23, 2013	4.10	4.10	4.00	4.00
367	NASDAQ	APPS	Wed, May 22, 2013	4.05	4.24	4.05	4.10
366	NASDAQ	APPS	Tue, May 21, 2013	4.10	4.10	4.00	4.05
365	NASDAQ	APPS	Mon, May 20, 2013	3.95	4.20	3.95	4.05
364	NASDAQ	APPS	Fri, May 17, 2013	4.00	4.19	3.90	3.90
363	NASDAQ	APPS	Thu, May 16, 2013	4.10	4.19	3.90	4.05
362	NASDAQ	APPS	Wed, May 15, 2013	4.00	4.14	4.00	4.06
361	NASDAQ	APPS	Fri, Apr 12, 2013	4.50	4.55	4.00	4.40
360	NASDAQ	APPS	Thu, Apr 11, 2013	4.25	4.45	4.15	4.45
359	NASDAQ	APPS	Wed, Apr 10, 2013	4.25	4.25	3.81	4.25
358	NASDAQ	APPS	Tue, Apr 9, 2013	4.35	4.35	4.10	4.10
357	NASDAQ	APPS	Mon, Apr 8, 2013	4.23	4.25	4.00	4.25
356	NASDAQ	APPS	Fri, Apr 5, 2013	4.10	4.25	3.95	4.20
355	NASDAQ	APPS	Thu, Apr 4, 2013	4.20	4.28	4.10	4.28
354	NASDAQ	APPS	Wed, Apr 3, 2013	4.35	4.55	4.20	4.55
353	NASDAQ	APPS	Tue, Apr 2, 2013	4.30	4.48	4.20	4.48
352	NASDAQ	APPS	Mon, Apr 1, 2013	4.50	4.55	4.26	4.55
351	NASDAQ	APPS	Thu, Mar 28, 2013	4.50	4.65	4.50	4.65
350	NASDAQ	APPS	Wed, Mar 27, 2013	4.45	4.70	4.20	4.65
349	NASDAQ	APPS	Tue, Mar 26, 2013	4.69	4.69	4.69	4.69
348	NASDAQ	APPS	Mon, Mar 25, 2013	4.45	4.70	4.16	4.70
347	NASDAQ	APPS	Thu, Mar 21, 2013	4.35	4.48	4.05	4.48
346	NASDAQ	APPS	Wed, Mar 20, 2013	4.30	4.55	4.11	4.45
345	NASDAQ	APPS	Tue, Mar 19, 2013	4.50	4.60	4.10	4.35
344	NASDAQ	APPS	Mon, Mar 18, 2013	4.58	4.58	4.30	4.50
343	NASDAQ	APPS	Fri, Mar 15, 2013	4.65	4.65	4.25	4.63
342	NASDAQ	APPS	Thu, Mar 14, 2013	4.50	4.70	4.48	4.65
341	NASDAQ	APPS	Wed, Mar 13, 2013	4.50	4.50	4.50	4.50
340	NASDAQ	APPS	Tue, Mar 12, 2013	4.70	4.70	4.47	4.47
339	NASDAQ	APPS	Fri, Mar 8, 2013	4.70	4.80	4.50	4.50
338	NASDAQ	APPS	Thu, Mar 7, 2013	4.50	4.75	4.50	4.60
337	NASDAQ	APPS	Wed, Mar 6, 2013	4.50	4.75	4.50	4.63
336	NASDAQ	APPS	Tue, Mar 5, 2013	4.90	4.90	3.70	4.53
335	NASDAQ	APPS	Mon, Mar 4, 2013	4.50	4.75	4.50	4.75
334	NASDAQ	APPS	Fri, Mar 1, 2013	4.40	4.55	4.40	4.50
333	NASDAQ	APPS	Thu, Feb 28, 2013	4.30	4.40	4.10	4.40
332	NASDAQ	APPS	Wed, Feb 27, 2013	4.25	4.55	4.25	4.30
331	NASDAQ	APPS	Tue, Feb 26, 2013	4.25	4.35	4.20	4.25
330	NASDAQ	APPS	Mon, Feb 25, 2013	4.25	4.50	4.20	4.20
329	NASDAQ	APPS	Fri, Feb 22, 2013	3.75	4.25	3.75	4.25
328	NASDAQ	APPS	Thu, Feb 21, 2013	3.65	4.00	3.63	3.80
327	NASDAQ	APPS	Wed, Feb 20, 2013	3.65	3.65	3.45	3.60
326	NASDAQ	APPS	Tue, Feb 19, 2013	3.60	3.60	3.60	3.60
325	NASDAQ	APPS	Thu, Feb 14, 2013	3.55	3.55	3.53	3.53
324	NASDAQ	APPS	Wed, Feb 13, 2013	3.69	3.75	3.55	3.55
323	NASDAQ	APPS	Tue, Feb 12, 2013	3.55	3.70	3.45	3.60
322	NASDAQ	APPS	Mon, Feb 11, 2013	3.50	3.50	3.50	3.50
321	NASDAQ	APPS	Fri, Feb 8, 2013	3.65	3.65	3.55	3.55
320	NASDAQ	APPS	Fri, Feb 1, 2013	3.70	3.75	3.70	3.70
319	NASDAQ	APPS	Thu, Jan 31, 2013	3.65	3.65	3.60	3.60
318	NASDAQ	APPS	Wed, Jan 30, 2013	3.60	3.60	3.60	3.60
317	NASDAQ	APPS	Tue, Jan 29, 2013	3.70	3.70	3.65	3.65
316	NASDAQ	APPS	Mon, Jan 28, 2013	3.80	3.85	3.65	3.65
315	NASDAQ	APPS	Fri, Jan 25, 2013	3.75	3.80	3.65	3.80
314	NASDAQ	APPS	Thu, Jan 24, 2013	3.65	3.80	3.65	3.65
313	NASDAQ	APPS	Wed, Jan 23, 2013	3.60	3.80	3.40	3.65
312	NASDAQ	APPS	Tue, Jan 22, 2013	3.80	3.80	3.50	3.50
311	NASDAQ	APPS	Fri, Jan 18, 2013	3.50	3.78	3.43	3.55
310	NASDAQ	APPS	Thu, Jan 17, 2013	3.91	3.91	3.30	3.35
309	NASDAQ	APPS	Wed, Jan 16, 2013	3.65	3.75	3.65	3.65
308	NASDAQ	APPS	Tue, Jan 15, 2013	3.65	3.65	3.65	3.65
307	NASDAQ	APPS	Mon, Jan 14, 2013	3.55	3.75	3.33	3.55
306	NASDAQ	APPS	Fri, Jan 11, 2013	3.65	3.65	3.55	3.55
305	NASDAQ	APPS	Thu, Jan 10, 2013	3.75	3.75	3.70	3.70
304	NASDAQ	APPS	Wed, Jan 9, 2013	3.55	3.90	3.55	3.75
303	NASDAQ	APPS	Tue, Jan 8, 2013	3.75	3.75	3.75	3.75
302	NASDAQ	APPS	Mon, Jan 7, 2013	3.95	3.95	3.75	3.75
301	NASDAQ	APPS	Fri, Jan 4, 2013	3.75	3.98	3.71	3.75
300	NASDAQ	APPS	Thu, Jan 3, 2013	3.80	3.88	3.75	3.88
299	NASDAQ	APPS	Wed, Jan 2, 2013	3.75	3.98	3.75	3.95
298	NASDAQ	APPS	Mon, Dec 31, 2012	3.65	4.00	3.65	3.75
297	NASDAQ	APPS	Fri, Dec 28, 2012	3.50	3.70	3.50	3.65
296	NASDAQ	APPS	Thu, Dec 27, 2012	3.50	3.65	3.50	3.65
295	NASDAQ	APPS	Wed, Dec 26, 2012	3.50	3.50	3.00	3.50
294	NASDAQ	APPS	Mon, Dec 24, 2012	3.50	3.50	3.50	3.50
293	NASDAQ	APPS	Fri, Dec 21, 2012	3.50	3.75	3.40	3.65
292	NASDAQ	APPS	Thu, Dec 20, 2012	3.35	3.50	3.35	3.50
291	NASDAQ	APPS	Wed, Dec 19, 2012	3.50	3.50	3.40	3.50
290	NASDAQ	APPS	Tue, Dec 18, 2012	3.30	3.50	3.25	3.50
289	NASDAQ	APPS	Mon, Dec 17, 2012	3.43	3.50	3.40	3.40
288	NASDAQ	APPS	Fri, Dec 14, 2012	3.50	3.75	3.43	3.60
287	NASDAQ	APPS	Thu, Dec 13, 2012	3.75	3.75	3.40	3.75
286	NASDAQ	APPS	Wed, Dec 12, 2012	3.95	3.95	3.95	3.95
285	NASDAQ	APPS	Tue, Dec 11, 2012	3.90	3.95	3.75	3.75
284	NASDAQ	APPS	Mon, Dec 10, 2012	4.00	4.00	4.00	4.00
283	NASDAQ	APPS	Fri, Dec 7, 2012	4.00	4.20	3.80	3.90
282	NASDAQ	APPS	Thu, Dec 6, 2012	3.50	4.00	3.50	4.00
281	NASDAQ	APPS	Wed, Dec 5, 2012	3.75	4.00	3.75	3.75
280	NASDAQ	APPS	Mon, Dec 3, 2012	3.50	3.70	3.50	3.68
279	NASDAQ	APPS	Fri, Nov 30, 2012	3.40	3.50	3.40	3.50
278	NASDAQ	APPS	Thu, Nov 29, 2012	3.75	4.00	3.65	3.65
277	NASDAQ	APPS	Wed, Nov 28, 2012	3.50	3.50	3.50	3.50
276	NASDAQ	APPS	Mon, Nov 26, 2012	3.70	3.75	3.60	3.60
275	NASDAQ	APPS	Wed, Nov 21, 2012	3.65	3.65	3.50	3.50
274	NASDAQ	APPS	Tue, Nov 20, 2012	3.50	3.70	3.15	3.60
273	NASDAQ	APPS	Mon, Nov 19, 2012	3.75	3.80	3.75	3.75
272	NASDAQ	APPS	Fri, Nov 16, 2012	3.75	3.75	3.75	3.75
271	NASDAQ	APPS	Wed, Nov 14, 2012	3.50	3.60	3.40	3.60
270	NASDAQ	APPS	Tue, Nov 13, 2012	3.65	3.75	3.50	3.70
269	NASDAQ	APPS	Mon, Nov 12, 2012	3.80	3.80	3.80	3.80
268	NASDAQ	APPS	Fri, Nov 9, 2012	3.80	3.95	3.80	3.95
267	NASDAQ	APPS	Thu, Nov 8, 2012	4.05	4.05	3.80	4.00
266	NASDAQ	APPS	Wed, Nov 7, 2012	4.05	4.05	4.05	4.05
265	NASDAQ	APPS	Tue, Nov 6, 2012	4.00	4.00	3.80	3.80
264	NASDAQ	APPS	Mon, Nov 5, 2012	3.90	4.00	3.75	4.00
263	NASDAQ	APPS	Fri, Nov 2, 2012	3.90	4.00	3.90	4.00
262	NASDAQ	APPS	Thu, Nov 1, 2012	3.75	3.98	3.75	3.98
261	NASDAQ	APPS	Wed, Oct 31, 2012	3.75	4.00	3.75	4.00
260	NASDAQ	APPS	Fri, Oct 26, 2012	3.90	3.90	3.75	3.80
259	NASDAQ	APPS	Thu, Oct 25, 2012	3.60	3.90	3.60	3.90
258	NASDAQ	APPS	Mon, Oct 22, 2012	3.75	3.95	3.75	3.95
257	NASDAQ	APPS	Thu, Oct 18, 2012	3.43	3.95	3.43	3.95
256	NASDAQ	APPS	Wed, Oct 17, 2012	4.00	4.00	3.95	3.95
255	NASDAQ	APPS	Tue, Oct 16, 2012	4.10	4.15	4.00	4.00
254	NASDAQ	APPS	Mon, Oct 15, 2012	4.03	4.10	3.16	4.10
253	NASDAQ	APPS	Thu, Oct 11, 2012	4.05	4.05	4.05	4.05
252	NASDAQ	APPS	Wed, Oct 10, 2012	4.10	4.10	4.10	4.10
251	NASDAQ	APPS	Mon, Oct 8, 2012	4.10	4.15	4.10	4.10
250	NASDAQ	APPS	Thu, Oct 4, 2012	4.10	4.10	4.10	4.10
249	NASDAQ	APPS	Tue, Oct 2, 2012	3.95	4.10	3.95	4.10
248	NASDAQ	APPS	Mon, Oct 1, 2012	4.10	4.10	4.10	4.10
247	NASDAQ	APPS	Thu, Sep 27, 2012	3.95	4.10	3.95	4.10
246	NASDAQ	APPS	Wed, Sep 26, 2012	4.10	4.10	4.10	4.10
245	NASDAQ	APPS	Tue, Sep 25, 2012	3.85	4.15	3.85	4.10
244	NASDAQ	APPS	Mon, Sep 24, 2012	4.10	4.10	4.10	4.10
243	NASDAQ	APPS	Thu, Sep 20, 2012	4.00	4.19	3.85	4.10
242	NASDAQ	APPS	Wed, Sep 19, 2012	4.10	4.10	4.00	4.00
241	NASDAQ	APPS	Tue, Sep 18, 2012	4.20	4.20	4.00	4.00
240	NASDAQ	APPS	Mon, Sep 17, 2012	4.20	4.20	4.20	4.20
239	NASDAQ	APPS	Fri, Sep 14, 2012	4.00	4.22	4.00	4.22
238	NASDAQ	APPS	Thu, Sep 13, 2012	4.00	4.20	3.85	4.20
237	NASDAQ	APPS	Tue, Sep 11, 2012	4.10	4.23	3.75	4.05
236	NASDAQ	APPS	Fri, Sep 7, 2012	4.25	4.25	3.90	4.10
235	NASDAQ	APPS	Thu, Sep 6, 2012	4.10	4.10	3.85	4.10
234	NASDAQ	APPS	Wed, Sep 5, 2012	4.08	4.08	3.85	3.85
233	NASDAQ	APPS	Tue, Sep 4, 2012	4.24	4.24	4.15	4.15
232	NASDAQ	APPS	Fri, Aug 31, 2012	4.24	4.24	4.24	4.24
231	NASDAQ	APPS	Thu, Aug 30, 2012	4.10	4.15	4.10	4.15
230	NASDAQ	APPS	Wed, Aug 29, 2012	3.95	4.00	3.95	4.00
229	NASDAQ	APPS	Tue, Aug 28, 2012	4.05	4.05	3.80	4.00
228	NASDAQ	APPS	Mon, Aug 27, 2012	4.25	4.25	4.00	4.00
227	NASDAQ	APPS	Fri, Aug 24, 2012	3.75	4.25	3.75	4.25
226	NASDAQ	APPS	Thu, Aug 23, 2012	4.15	4.15	4.15	4.15
225	NASDAQ	APPS	Wed, Aug 22, 2012	3.99	4.10	3.90	3.90
224	NASDAQ	APPS	Tue, Aug 21, 2012	4.00	4.10	3.95	3.95
223	NASDAQ	APPS	Mon, Aug 20, 2012	4.00	4.15	3.80	3.95
222	NASDAQ	APPS	Fri, Aug 17, 2012	3.90	4.00	3.70	4.00
221	NASDAQ	APPS	Thu, Aug 16, 2012	4.00	4.05	3.65	4.05
220	NASDAQ	APPS	Wed, Aug 15, 2012	3.65	4.00	3.65	3.85
219	NASDAQ	APPS	Tue, Aug 14, 2012	3.70	3.70	3.70	3.70
218	NASDAQ	APPS	Fri, Aug 10, 2012	3.95	3.95	3.75	3.85
217	NASDAQ	APPS	Thu, Aug 9, 2012	3.90	4.00	3.75	3.75
216	NASDAQ	APPS	Wed, Aug 8, 2012	3.60	3.90	3.60	3.90
215	NASDAQ	APPS	Tue, Aug 7, 2012	3.65	3.65	3.60	3.65
214	NASDAQ	APPS	Mon, Aug 6, 2012	3.75	3.75	3.75	3.75
213	NASDAQ	APPS	Fri, Aug 3, 2012	3.60	3.90	3.60	3.90
212	NASDAQ	APPS	Thu, Aug 2, 2012	4.00	4.05	3.75	3.90
211	NASDAQ	APPS	Wed, Aug 1, 2012	3.85	4.05	3.85	4.00
210	NASDAQ	APPS	Mon, Jul 30, 2012	3.75	4.00	3.75	4.00
209	NASDAQ	APPS	Thu, Jul 26, 2012	3.95	4.05	3.95	4.05
208	NASDAQ	APPS	Wed, Jul 25, 2012	3.75	3.95	3.75	3.95
207	NASDAQ	APPS	Tue, Jul 24, 2012	3.60	3.75	3.60	3.75
206	NASDAQ	APPS	Mon, Jul 23, 2012	3.75	3.75	3.60	3.75
205	NASDAQ	APPS	Fri, Jul 20, 2012	4.15	4.15	3.90	4.00
204	NASDAQ	APPS	Thu, Jul 19, 2012	4.00	4.20	4.00	4.15
203	NASDAQ	APPS	Tue, Jul 17, 2012	4.05	4.05	4.00	4.00
202	NASDAQ	APPS	Mon, Jul 16, 2012	4.03	4.25	4.03	4.25
201	NASDAQ	APPS	Fri, Jul 13, 2012	4.05	4.05	4.05	4.05
200	NASDAQ	APPS	Wed, Jul 11, 2012	4.00	4.00	4.00	4.00
199	NASDAQ	APPS	Tue, Jul 10, 2012	3.75	4.00	3.73	4.00
198	NASDAQ	APPS	Mon, Jul 9, 2012	3.90	3.90	3.75	3.75
197	NASDAQ	APPS	Thu, Jul 5, 2012	3.50	3.95	3.50	3.95
196	NASDAQ	APPS	Tue, Jul 3, 2012	3.95	3.95	3.85	3.85
195	NASDAQ	APPS	Mon, Jul 2, 2012	3.75	4.00	3.25	3.95
194	NASDAQ	APPS	Fri, Jun 29, 2012	3.75	4.05	3.65	3.75
193	NASDAQ	APPS	Thu, Jun 28, 2012	4.10	4.25	3.85	3.85
192	NASDAQ	APPS	Wed, Jun 27, 2012	4.10	4.15	3.90	4.10
191	NASDAQ	APPS	Tue, Jun 26, 2012	3.90	4.25	3.90	4.15
190	NASDAQ	APPS	Mon, Jun 25, 2012	3.60	3.98	3.60	3.98
189	NASDAQ	APPS	Fri, Jun 22, 2012	3.60	3.60	3.60	3.60
188	NASDAQ	APPS	Thu, Jun 21, 2012	3.65	3.65	3.60	3.60
187	NASDAQ	APPS	Wed, Jun 20, 2012	3.65	3.95	3.65	3.95
186	NASDAQ	APPS	Tue, Jun 19, 2012	3.95	3.95	3.95	3.95
185	NASDAQ	APPS	Mon, Jun 18, 2012	3.95	3.95	3.95	3.95
184	NASDAQ	APPS	Fri, Jun 15, 2012	3.95	3.95	3.95	3.95
183	NASDAQ	APPS	Thu, Jun 14, 2012	3.95	3.95	3.95	3.95
182	NASDAQ	APPS	Tue, Jun 12, 2012	4.10	4.10	3.65	3.95
181	NASDAQ	APPS	Fri, Jun 8, 2012	4.00	4.15	3.90	4.15
180	NASDAQ	APPS	Thu, Jun 7, 2012	4.10	4.10	3.75	3.75
179	NASDAQ	APPS	Wed, Jun 6, 2012	4.05	4.05	4.05	4.05
178	NASDAQ	APPS	Tue, Jun 5, 2012	4.15	4.20	4.15	4.15
177	NASDAQ	APPS	Mon, Jun 4, 2012	3.75	4.45	3.75	4.45
176	NASDAQ	APPS	Fri, Jun 1, 2012	4.25	4.25	4.25	4.25
175	NASDAQ	APPS	Thu, May 31, 2012	4.40	4.40	4.00	4.25
174	NASDAQ	APPS	Wed, May 30, 2012	4.00	4.45	3.70	4.45
173	NASDAQ	APPS	Tue, May 29, 2012	4.50	4.50	4.50	4.50
172	NASDAQ	APPS	Fri, May 25, 2012	4.40	4.55	4.00	4.50
171	NASDAQ	APPS	Thu, May 24, 2012	4.65	4.65	3.75	4.50
170	NASDAQ	APPS	Wed, May 23, 2012	4.65	4.65	4.15	4.50
169	NASDAQ	APPS	Tue, May 22, 2012	4.60	4.65	4.60	4.65
168	NASDAQ	APPS	Fri, May 18, 2012	4.70	4.70	4.70	4.70
167	NASDAQ	APPS	Thu, May 17, 2012	4.70	4.90	4.40	4.40
166	NASDAQ	APPS	Thu, Feb 23, 2012	3.75	3.75	3.65	3.75
165	NASDAQ	APPS	Wed, Feb 22, 2012	3.85	3.85	3.50	3.80
164	NASDAQ	APPS	Tue, Feb 21, 2012	3.85	4.30	3.85	4.25
163	NASDAQ	APPS	Fri, Feb 17, 2012	4.00	4.25	4.00	4.25
162	NASDAQ	APPS	Thu, Feb 16, 2012	3.95	4.25	3.95	4.25
161	NASDAQ	APPS	Wed, Feb 15, 2012	4.25	4.35	3.75	4.35
160	NASDAQ	APPS	Tue, Feb 14, 2012	4.00	4.25	3.75	4.25
159	NASDAQ	APPS	Mon, Feb 13, 2012	3.75	4.00	3.75	3.75
158	NASDAQ	APPS	Fri, Feb 10, 2012	3.75	3.75	3.25	3.50
157	NASDAQ	APPS	Thu, Feb 9, 2012	3.75	3.75	3.25	3.75
156	NASDAQ	APPS	Wed, Feb 8, 2012	3.45	3.75	3.30	3.75
155	NASDAQ	APPS	Tue, Feb 7, 2012	4.00	4.00	3.25	3.40
154	NASDAQ	APPS	Mon, Feb 6, 2012	3.85	4.00	3.15	3.70
153	NASDAQ	APPS	Fri, Feb 3, 2012	3.45	3.75	3.45	3.75
152	NASDAQ	APPS	Thu, Feb 2, 2012	3.45	3.45	3.25	3.25
151	NASDAQ	APPS	Wed, Feb 1, 2012	3.25	3.25	3.25	3.25
150	NASDAQ	APPS	Tue, Jan 31, 2012	3.35	3.35	3.35	3.35
149	NASDAQ	APPS	Mon, Jan 30, 2012	3.25	3.25	3.25	3.25
148	NASDAQ	APPS	Fri, Jan 27, 2012	3.25	3.25	2.90	3.25
147	NASDAQ	APPS	Thu, Jan 26, 2012	3.00	3.20	3.00	3.20
146	NASDAQ	APPS	Tue, Jan 24, 2012	3.25	3.25	3.25	3.25
145	NASDAQ	APPS	Mon, Jan 23, 2012	3.35	3.35	3.35	3.35
144	NASDAQ	APPS	Fri, Jan 20, 2012	3.25	3.50	3.25	3.50
143	NASDAQ	APPS	Thu, Jan 19, 2012	3.45	3.45	3.40	3.40
142	NASDAQ	APPS	Wed, Jan 18, 2012	3.50	3.50	3.50	3.50
141	NASDAQ	APPS	Tue, Jan 17, 2012	3.75	3.75	3.25	3.35
140	NASDAQ	APPS	Fri, Jan 13, 2012	3.20	3.25	3.20	3.25
139	NASDAQ	APPS	Thu, Jan 12, 2012	3.40	3.40	3.10	3.20
138	NASDAQ	APPS	Wed, Jan 11, 2012	3.75	3.75	3.50	3.50
137	NASDAQ	APPS	Tue, Jan 10, 2012	3.50	3.50	2.85	3.40
136	NASDAQ	APPS	Mon, Jan 9, 2012	3.50	3.50	3.50	3.50
135	NASDAQ	APPS	Fri, Jan 6, 2012	3.60	3.75	3.45	3.50
134	NASDAQ	APPS	Thu, Jan 5, 2012	3.75	4.00	3.50	3.75
133	NASDAQ	APPS	Wed, Jan 4, 2012	3.25	3.75	3.25	3.60
132	NASDAQ	APPS	Tue, Jan 3, 2012	3.25	3.25	3.25	3.25
131	NASDAQ	APPS	Fri, Dec 30, 2011	3.00	3.40	3.00	3.25
130	NASDAQ	APPS	Thu, Dec 29, 2011	3.00	3.25	3.00	3.25
129	NASDAQ	APPS	Wed, Dec 28, 2011	3.00	3.50	2.11	3.05
128	NASDAQ	APPS	Tue, Dec 27, 2011	3.15	3.40	3.00	3.40
127	NASDAQ	APPS	Fri, Dec 23, 2011	3.10	3.10	3.10	3.10
126	NASDAQ	APPS	Tue, Dec 20, 2011	2.85	3.10	2.85	2.95
125	NASDAQ	APPS	Fri, Dec 16, 2011	2.90	3.15	2.90	3.15
124	NASDAQ	APPS	Thu, Dec 15, 2011	2.85	3.15	2.85	3.15
123	NASDAQ	APPS	Wed, Dec 14, 2011	3.00	3.00	2.85	3.00
122	NASDAQ	APPS	Tue, Dec 13, 2011	2.95	2.95	2.85	2.85
121	NASDAQ	APPS	Fri, Dec 9, 2011	3.00	3.00	2.80	3.00
120	NASDAQ	APPS	Wed, Dec 7, 2011	2.45	3.15	2.45	3.15
119	NASDAQ	APPS	Tue, Dec 6, 2011	3.10	3.15	3.10	3.10
118	NASDAQ	APPS	Wed, Nov 30, 2011	3.10	3.10	2.85	3.10
117	NASDAQ	APPS	Mon, Nov 28, 2011	2.95	2.95	2.85	2.85
116	NASDAQ	APPS	Fri, Nov 25, 2011	2.75	3.15	2.75	3.15
115	NASDAQ	APPS	Wed, Nov 23, 2011	2.50	3.00	2.15	3.00
114	NASDAQ	APPS	Tue, Nov 22, 2011	2.90	3.00	2.90	3.00
113	NASDAQ	APPS	Wed, Nov 16, 2011	3.00	3.25	3.00	3.25
112	NASDAQ	APPS	Mon, Nov 14, 2011	3.25	3.25	3.25	3.25
111	NASDAQ	APPS	Fri, Nov 11, 2011	3.25	3.25	3.25	3.25
110	NASDAQ	APPS	Tue, Nov 8, 2011	3.15	3.25	3.15	3.25
109	NASDAQ	APPS	Mon, Nov 7, 2011	3.15	3.15	3.15	3.15
108	NASDAQ	APPS	Fri, Nov 4, 2011	3.15	3.15	3.15	3.15
107	NASDAQ	APPS	Thu, Nov 3, 2011	2.90	3.15	2.61	3.15
106	NASDAQ	APPS	Tue, Nov 1, 2011	3.15	3.15	3.15	3.15
105	NASDAQ	APPS	Fri, Oct 28, 2011	2.95	3.25	2.95	3.25
104	NASDAQ	APPS	Thu, Oct 27, 2011	2.90	2.90	2.90	2.90
103	NASDAQ	APPS	Wed, Oct 26, 2011	3.00	3.20	2.70	2.95
102	NASDAQ	APPS	Tue, Oct 25, 2011	2.75	2.90	2.50	2.90
101	NASDAQ	APPS	Mon, Oct 24, 2011	3.00	3.25	3.00	3.15
100	NASDAQ	APPS	Fri, Oct 21, 2011	3.05	3.25	3.05	3.25
99	NASDAQ	APPS	Thu, Oct 20, 2011	2.90	3.25	2.90	3.25
98	NASDAQ	APPS	Wed, Oct 19, 2011	3.00	3.00	3.00	3.00
97	NASDAQ	APPS	Tue, Oct 18, 2011	3.00	3.25	2.95	3.25
96	NASDAQ	APPS	Mon, Oct 17, 2011	3.00	3.25	2.85	3.25
95	NASDAQ	APPS	Fri, Oct 14, 2011	3.15	3.15	2.75	3.00
94	NASDAQ	APPS	Thu, Oct 13, 2011	2.95	2.95	2.95	2.95
93	NASDAQ	APPS	Wed, Oct 12, 2011	2.95	3.00	2.95	2.95
92	NASDAQ	APPS	Tue, Oct 11, 2011	3.25	3.25	2.85	2.95
91	NASDAQ	APPS	Mon, Oct 10, 2011	2.85	3.00	2.80	3.00
90	NASDAQ	APPS	Fri, Oct 7, 2011	3.00	3.15	2.85	3.00
89	NASDAQ	APPS	Thu, Oct 6, 2011	3.20	3.25	3.10	3.10
88	NASDAQ	APPS	Wed, Oct 5, 2011	3.00	3.25	3.00	3.25
87	NASDAQ	APPS	Tue, Oct 4, 2011	3.00	3.25	2.95	3.25
86	NASDAQ	APPS	Mon, Oct 3, 2011	2.90	3.25	2.90	3.25
85	NASDAQ	APPS	Fri, Sep 30, 2011	3.25	3.25	3.10	3.25
84	NASDAQ	APPS	Thu, Sep 29, 2011	3.00	3.25	2.94	3.25
83	NASDAQ	APPS	Wed, Sep 28, 2011	3.25	3.25	3.25	3.25
82	NASDAQ	APPS	Tue, Sep 27, 2011	3.10	3.25	3.10	3.25
81	NASDAQ	APPS	Mon, Sep 26, 2011	3.15	3.15	2.85	3.05
80	NASDAQ	APPS	Fri, Sep 23, 2011	3.25	3.25	2.85	3.25
79	NASDAQ	APPS	Thu, Sep 22, 2011	2.85	3.10	2.85	3.10
78	NASDAQ	APPS	Wed, Sep 21, 2011	2.68	3.00	2.60	2.95
77	NASDAQ	APPS	Tue, Sep 20, 2011	2.68	3.10	2.68	3.10
76	NASDAQ	APPS	Mon, Sep 19, 2011	2.80	3.15	2.65	3.10
75	NASDAQ	APPS	Fri, Sep 16, 2011	3.23	3.23	2.68	2.68
74	NASDAQ	APPS	Thu, Sep 15, 2011	3.25	3.30	3.25	3.30
73	NASDAQ	APPS	Wed, Sep 14, 2011	3.25	3.25	2.65	2.68
72	NASDAQ	APPS	Tue, Sep 13, 2011	3.25	3.25	3.25	3.25
71	NASDAQ	APPS	Mon, Sep 12, 2011	3.30	3.30	3.00	3.30
70	NASDAQ	APPS	Fri, Sep 9, 2011	3.35	3.40	3.35	3.40
69	NASDAQ	APPS	Thu, Sep 8, 2011	3.20	3.35	3.00	3.35
68	NASDAQ	APPS	Wed, Sep 7, 2011	3.20	3.40	3.20	3.40
67	NASDAQ	APPS	Tue, Sep 6, 2011	3.25	3.25	2.61	3.15
66	NASDAQ	APPS	Fri, Sep 2, 2011	3.25	3.25	2.30	3.25
65	NASDAQ	APPS	Thu, Sep 1, 2011	3.25	3.25	3.25	3.25
64	NASDAQ	APPS	Wed, Aug 31, 2011	3.25	3.25	3.25	3.25
63	NASDAQ	APPS	Tue, Aug 30, 2011	3.18	3.18	3.18	3.18
62	NASDAQ	APPS	Mon, Aug 29, 2011	3.00	3.00	3.00	3.00
61	NASDAQ	APPS	Fri, Aug 26, 2011	3.23	3.23	2.75	3.18
60	NASDAQ	APPS	Thu, Aug 25, 2011	3.05	3.05	3.05	3.05
59	NASDAQ	APPS	Wed, Aug 24, 2011	3.00	3.10	2.85	3.05
58	NASDAQ	APPS	Tue, Aug 23, 2011	3.50	3.50	3.15	3.30
57	NASDAQ	APPS	Mon, Aug 22, 2011	3.25	3.25	2.81	3.23
56	NASDAQ	APPS	Fri, Aug 19, 2011	3.13	3.35	3.00	3.30
55	NASDAQ	APPS	Thu, Aug 18, 2011	3.40	3.45	2.95	3.15
54	NASDAQ	APPS	Wed, Aug 17, 2011	3.45	3.45	3.40	3.45
53	NASDAQ	APPS	Tue, Aug 16, 2011	3.50	3.50	3.25	3.45
52	NASDAQ	APPS	Mon, Aug 15, 2011	3.70	3.70	3.70	3.70
51	NASDAQ	APPS	Fri, Aug 12, 2011	3.60	3.75	3.38	3.70
50	NASDAQ	APPS	Thu, Aug 11, 2011	3.25	3.65	3.25	3.65
49	NASDAQ	APPS	Wed, Aug 10, 2011	3.20	3.25	3.20	3.25
48	NASDAQ	APPS	Tue, Aug 9, 2011	3.25	3.35	3.25	3.35
47	NASDAQ	APPS	Mon, Aug 8, 2011	2.76	3.45	2.76	3.35
46	NASDAQ	APPS	Fri, Aug 5, 2011	3.40	3.60	3.40	3.60
45	NASDAQ	APPS	Thu, Aug 4, 2011	3.10	3.60	2.85	3.45
44	NASDAQ	APPS	Wed, Aug 3, 2011	3.10	3.60	3.10	3.60
43	NASDAQ	APPS	Tue, Aug 2, 2011	3.50	3.70	3.50	3.70
42	NASDAQ	APPS	Mon, Aug 1, 2011	3.75	3.75	3.50	3.50
41	NASDAQ	APPS	Fri, Jul 29, 2011	3.75	3.75	3.50	3.75
40	NASDAQ	APPS	Thu, Jul 28, 2011	3.85	3.90	3.50	3.50
39	NASDAQ	APPS	Mon, Jul 18, 2011	2.98	3.00	2.75	3.00
38	NASDAQ	APPS	Fri, Jul 15, 2011	3.40	3.40	3.00	3.00
37	NASDAQ	APPS	Thu, Jul 14, 2011	3.25	3.25	3.05	3.25
36	NASDAQ	APPS	Wed, Jul 13, 2011	3.25	3.75	3.25	3.45
35	NASDAQ	APPS	Tue, Jul 12, 2011	3.15	3.25	3.00	3.25
34	NASDAQ	APPS	Mon, Jul 11, 2011	2.90	3.25	2.75	3.25
33	NASDAQ	APPS	Fri, Jul 8, 2011	2.41	2.95	2.40	2.95
32	NASDAQ	APPS	Thu, Jul 7, 2011	2.45	2.45	2.40	2.45
31	NASDAQ	APPS	Wed, Jul 6, 2011	2.45	2.45	2.40	2.45
30	NASDAQ	APPS	Tue, Jul 5, 2011	2.30	2.50	2.30	2.40
29	NASDAQ	APPS	Fri, Jul 1, 2011	2.20	2.35	2.20	2.30
28	NASDAQ	APPS	Thu, Jun 30, 2011	2.30	2.35	2.20	2.30
27	NASDAQ	APPS	Wed, Jun 29, 2011	2.30	2.30	2.30	2.30
26	NASDAQ	APPS	Tue, Jun 28, 2011	2.20	2.35	2.20	2.35
25	NASDAQ	APPS	Mon, Jun 27, 2011	2.30	2.33	2.15	2.30
24	NASDAQ	APPS	Fri, Jun 24, 2011	2.30	2.30	2.30	2.30
23	NASDAQ	APPS	Thu, Jun 23, 2011	2.30	2.35	2.25	2.30
22	NASDAQ	APPS	Wed, Jun 22, 2011	2.30	2.30	2.28	2.28
21	NASDAQ	APPS	Tue, Jun 21, 2011	2.28	2.30	2.25	2.30
20	NASDAQ	APPS	Mon, Jun 20, 2011	2.25	2.30	2.25	2.30
19	NASDAQ	APPS	Fri, Jun 17, 2011	2.25	2.30	2.15	2.15
18	NASDAQ	APPS	Thu, Jun 16, 2011	2.35	2.35	2.30	2.30
17	NASDAQ	APPS	Wed, Jun 15, 2011	2.35	2.35	2.25	2.30
16	NASDAQ	APPS	Tue, Jun 14, 2011	2.30	2.45	2.25	2.30
15	NASDAQ	APPS	Mon, Jun 13, 2011	2.40	2.40	2.25	2.25
14	NASDAQ	APPS	Fri, Jun 10, 2011	2.40	3.20	2.31	2.38
13	NASDAQ	APPS	Thu, Jun 9, 2011	2.20	2.35	2.10	2.35
12	NASDAQ	APPS	Wed, Jun 8, 2011	2.25	2.35	2.25	2.25
11	NASDAQ	APPS	Tue, Jun 7, 2011	2.00	2.25	2.00	2.25
10	NASDAQ	APPS	Mon, Jun 6, 2011	2.25	2.25	2.25	2.25
9	NASDAQ	APPS	Fri, Jun 3, 2011	2.35	2.45	2.25	2.25
8	NASDAQ	APPS	Thu, Jun 2, 2011	2.35	2.35	2.25	2.35
7	NASDAQ	APPS	Wed, Jun 1, 2011	2.30	2.35	2.30	2.35
6	NASDAQ	APPS	Tue, May 31, 2011	2.20	2.30	2.15	2.30
5	NASDAQ	APPS	Fri, May 27, 2011	2.25	2.30	2.10	2.10
4	NASDAQ	APPS	Thu, May 26, 2011	2.40	2.40	2.00	2.25
3	NASDAQ	APPS	Wed, May 25, 2011	2.10	2.20	2.00	2.20
2	NASDAQ	APPS	Tue, May 24, 2011	1.90	2.25	1.75	2.00
1	NASDAQ	APPS	Mon, May 23, 2011	1.95	1.95	1.75	1.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Digital Turbine Inc NASDAQ:APPS 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