Aravive Inc NASDAQ:ARAV Historical Prices

Below are the 2222 trading days of historical prices for ARAV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2222	NASDAQ	ARAV	Tue, Jan 17, 2023	1.78	1.78	1.71	1.72
2221	NASDAQ	ARAV	Fri, Jan 13, 2023	1.75	1.83	1.71	1.79
2220	NASDAQ	ARAV	Thu, Jan 12, 2023	1.64	1.83	1.57	1.78
2219	NASDAQ	ARAV	Wed, Jan 11, 2023	1.66	1.67	1.58	1.65
2218	NASDAQ	ARAV	Tue, Jan 10, 2023	1.59	1.70	1.56	1.65
2217	NASDAQ	ARAV	Mon, Jan 9, 2023	1.70	1.71	1.58	1.60
2216	NASDAQ	ARAV	Fri, Jan 6, 2023	1.60	1.77	1.55	1.67
2215	NASDAQ	ARAV	Thu, Jan 5, 2023	1.55	1.69	1.55	1.61
2214	NASDAQ	ARAV	Wed, Jan 4, 2023	1.40	1.53	1.35	1.53
2213	NASDAQ	ARAV	Tue, Jan 3, 2023	1.30	1.34	1.26	1.29
2212	NASDAQ	ARAV	Fri, Dec 30, 2022	1.22	1.32	1.21	1.32
2211	NASDAQ	ARAV	Thu, Dec 29, 2022	1.26	1.33	1.22	1.26
2210	NASDAQ	ARAV	Wed, Dec 28, 2022	1.21	1.30	1.21	1.25
2209	NASDAQ	ARAV	Tue, Dec 27, 2022	1.25	1.29	1.20	1.20
2208	NASDAQ	ARAV	Fri, Dec 23, 2022	1.27	1.33	1.27	1.27
2207	NASDAQ	ARAV	Thu, Dec 22, 2022	1.31	1.33	1.27	1.31
2206	NASDAQ	ARAV	Wed, Dec 21, 2022	1.45	1.45	1.34	1.35
2205	NASDAQ	ARAV	Tue, Dec 20, 2022	1.33	1.49	1.31	1.40
2204	NASDAQ	ARAV	Mon, Dec 19, 2022	1.49	1.54	1.30	1.30
2203	NASDAQ	ARAV	Fri, Dec 16, 2022	1.70	1.72	1.50	1.52
2202	NASDAQ	ARAV	Thu, Dec 15, 2022	1.79	1.87	1.65	1.65
2201	NASDAQ	ARAV	Wed, Dec 14, 2022	1.80	1.91	1.76	1.83
2200	NASDAQ	ARAV	Tue, Dec 13, 2022	1.63	1.85	1.61	1.78
2199	NASDAQ	ARAV	Mon, Dec 12, 2022	1.56	1.63	1.53	1.61
2198	NASDAQ	ARAV	Fri, Dec 9, 2022	1.55	1.61	1.50	1.55
2197	NASDAQ	ARAV	Thu, Dec 8, 2022	1.46	1.53	1.42	1.51
2196	NASDAQ	ARAV	Wed, Dec 7, 2022	1.49	1.49	1.39	1.46
2195	NASDAQ	ARAV	Tue, Dec 6, 2022	1.50	1.52	1.43	1.47
2194	NASDAQ	ARAV	Mon, Dec 5, 2022	1.48	1.55	1.43	1.51
2193	NASDAQ	ARAV	Fri, Dec 2, 2022	1.35	1.46	1.30	1.46
2192	NASDAQ	ARAV	Thu, Dec 1, 2022	1.38	1.40	1.31	1.38
2191	NASDAQ	ARAV	Wed, Nov 30, 2022	1.35	1.38	1.27	1.34
2190	NASDAQ	ARAV	Tue, Nov 29, 2022	1.50	1.55	1.32	1.36
2189	NASDAQ	ARAV	Mon, Nov 28, 2022	1.30	1.45	1.25	1.42
2188	NASDAQ	ARAV	Fri, Nov 25, 2022	1.28	1.36	1.28	1.32
2187	NASDAQ	ARAV	Wed, Nov 23, 2022	1.33	1.33	1.24	1.28
2186	NASDAQ	ARAV	Tue, Nov 22, 2022	1.30	1.37	1.29	1.33
2185	NASDAQ	ARAV	Mon, Nov 21, 2022	1.37	1.37	1.27	1.32
2184	NASDAQ	ARAV	Fri, Nov 18, 2022	1.39	1.43	1.33	1.34
2183	NASDAQ	ARAV	Thu, Nov 17, 2022	1.44	1.48	1.36	1.39
2182	NASDAQ	ARAV	Wed, Nov 16, 2022	1.60	1.64	1.43	1.49
2181	NASDAQ	ARAV	Tue, Nov 15, 2022	1.40	1.60	1.40	1.57
2180	NASDAQ	ARAV	Mon, Nov 14, 2022	1.56	1.60	1.37	1.39
2179	NASDAQ	ARAV	Fri, Nov 11, 2022	1.60	1.60	1.49	1.54
2178	NASDAQ	ARAV	Thu, Nov 10, 2022	1.40	1.63	1.36	1.55
2177	NASDAQ	ARAV	Wed, Nov 9, 2022	1.53	1.53	1.33	1.35
2176	NASDAQ	ARAV	Tue, Nov 8, 2022	1.59	1.70	1.47	1.61
2175	NASDAQ	ARAV	Mon, Nov 7, 2022	1.69	1.76	1.40	1.68
2174	NASDAQ	ARAV	Fri, Nov 4, 2022	2.09	2.17	1.65	1.81
2173	NASDAQ	ARAV	Thu, Nov 3, 2022	1.75	2.14	1.75	2.09
2172	NASDAQ	ARAV	Wed, Nov 2, 2022	1.63	1.93	1.57	1.72
2171	NASDAQ	ARAV	Tue, Nov 1, 2022	1.46	1.85	1.40	1.71
2170	NASDAQ	ARAV	Mon, Oct 31, 2022	1.10	1.60	1.10	1.31
2169	NASDAQ	ARAV	Fri, Oct 28, 2022	1.15	1.15	0.96	1.06
2168	NASDAQ	ARAV	Thu, Oct 27, 2022	0.91	1.17	0.91	1.05
2167	NASDAQ	ARAV	Wed, Oct 26, 2022	0.95	0.95	0.88	0.93
2166	NASDAQ	ARAV	Tue, Oct 25, 2022	0.83	0.97	0.78	0.93
2165	NASDAQ	ARAV	Mon, Oct 24, 2022	0.83	0.86	0.77	0.79
2164	NASDAQ	ARAV	Fri, Oct 21, 2022	0.80	0.86	0.80	0.83
2163	NASDAQ	ARAV	Thu, Oct 20, 2022	0.82	0.83	0.80	0.80
2162	NASDAQ	ARAV	Wed, Oct 19, 2022	0.81	0.85	0.81	0.82
2161	NASDAQ	ARAV	Tue, Oct 18, 2022	0.84	0.85	0.80	0.83
2160	NASDAQ	ARAV	Mon, Oct 17, 2022	0.95	0.97	0.78	0.80
2159	NASDAQ	ARAV	Fri, Oct 14, 2022	0.86	0.97	0.84	0.93
2158	NASDAQ	ARAV	Thu, Oct 13, 2022	0.90	0.91	0.85	0.89
2157	NASDAQ	ARAV	Wed, Oct 12, 2022	0.80	0.91	0.80	0.87
2156	NASDAQ	ARAV	Tue, Oct 11, 2022	0.83	0.89	0.78	0.80
2155	NASDAQ	ARAV	Mon, Oct 10, 2022	0.77	0.81	0.74	0.79
2154	NASDAQ	ARAV	Fri, Oct 7, 2022	0.82	0.82	0.76	0.78
2153	NASDAQ	ARAV	Thu, Oct 6, 2022	0.81	0.83	0.79	0.81
2152	NASDAQ	ARAV	Wed, Oct 5, 2022	0.80	0.82	0.77	0.79
2151	NASDAQ	ARAV	Tue, Oct 4, 2022	0.75	0.85	0.75	0.83
2150	NASDAQ	ARAV	Mon, Oct 3, 2022	0.81	0.87	0.75	0.79
2149	NASDAQ	ARAV	Fri, Sep 30, 2022	0.89	0.89	0.80	0.82
2148	NASDAQ	ARAV	Thu, Sep 29, 2022	0.91	0.91	0.88	0.88
2147	NASDAQ	ARAV	Wed, Sep 28, 2022	0.90	0.91	0.88	0.88
2146	NASDAQ	ARAV	Tue, Sep 27, 2022	0.91	0.91	0.88	0.90
2145	NASDAQ	ARAV	Mon, Sep 26, 2022	0.91	0.98	0.88	0.95
2144	NASDAQ	ARAV	Fri, Sep 23, 2022	0.92	0.92	0.88	0.92
2143	NASDAQ	ARAV	Thu, Sep 22, 2022	0.93	0.98	0.89	0.92
2142	NASDAQ	ARAV	Wed, Sep 21, 2022	0.96	0.98	0.90	0.92
2141	NASDAQ	ARAV	Tue, Sep 20, 2022	1.00	1.00	0.90	0.93
2140	NASDAQ	ARAV	Mon, Sep 19, 2022	1.01	1.08	0.99	1.02
2139	NASDAQ	ARAV	Fri, Sep 16, 2022	1.01	1.06	0.99	1.03
2138	NASDAQ	ARAV	Thu, Sep 15, 2022	1.00	1.09	0.96	1.03
2137	NASDAQ	ARAV	Wed, Sep 14, 2022	0.92	1.28	0.88	1.00
2136	NASDAQ	ARAV	Tue, Sep 13, 2022	0.90	0.90	0.87	0.90
2135	NASDAQ	ARAV	Mon, Sep 12, 2022	0.95	0.95	0.90	0.91
2134	NASDAQ	ARAV	Fri, Sep 9, 2022	0.84	0.99	0.83	0.89
2133	NASDAQ	ARAV	Thu, Sep 8, 2022	0.73	0.78	0.70	0.78
2132	NASDAQ	ARAV	Wed, Sep 7, 2022	0.68	0.72	0.67	0.68
2131	NASDAQ	ARAV	Tue, Sep 6, 2022	0.73	0.76	0.68	0.68
2130	NASDAQ	ARAV	Fri, Sep 2, 2022	0.71	0.74	0.70	0.71
2129	NASDAQ	ARAV	Thu, Sep 1, 2022	0.66	0.70	0.65	0.68
2128	NASDAQ	ARAV	Wed, Aug 31, 2022	0.63	0.67	0.61	0.67
2127	NASDAQ	ARAV	Tue, Aug 30, 2022	0.62	0.62	0.60	0.61
2126	NASDAQ	ARAV	Mon, Aug 29, 2022	0.66	0.66	0.61	0.62
2125	NASDAQ	ARAV	Fri, Aug 26, 2022	0.65	0.65	0.62	0.63
2124	NASDAQ	ARAV	Thu, Aug 25, 2022	0.72	0.73	0.58	0.64
2123	NASDAQ	ARAV	Wed, Aug 24, 2022	0.70	0.72	0.64	0.70
2122	NASDAQ	ARAV	Tue, Aug 23, 2022	0.72	0.75	0.65	0.68
2121	NASDAQ	ARAV	Mon, Aug 22, 2022	0.80	0.80	0.70	0.72
2120	NASDAQ	ARAV	Fri, Aug 19, 2022	0.84	0.85	0.78	0.79
2119	NASDAQ	ARAV	Thu, Aug 18, 2022	0.92	0.92	0.82	0.87
2118	NASDAQ	ARAV	Wed, Aug 17, 2022	0.91	0.93	0.87	0.88
2117	NASDAQ	ARAV	Tue, Aug 16, 2022	0.88	0.93	0.86	0.89
2116	NASDAQ	ARAV	Mon, Aug 15, 2022	0.92	0.94	0.82	0.84
2115	NASDAQ	ARAV	Fri, Aug 12, 2022	0.95	1.00	0.85	0.90
2114	NASDAQ	ARAV	Thu, Aug 11, 2022	1.00	1.05	0.90	0.93
2113	NASDAQ	ARAV	Wed, Aug 10, 2022	0.99	1.00	0.97	0.98
2112	NASDAQ	ARAV	Tue, Aug 9, 2022	1.01	1.10	0.94	0.96
2111	NASDAQ	ARAV	Mon, Aug 8, 2022	0.92	1.06	0.92	1.00
2110	NASDAQ	ARAV	Fri, Aug 5, 2022	0.91	0.97	0.88	0.92
2109	NASDAQ	ARAV	Thu, Aug 4, 2022	0.85	0.94	0.84	0.91
2108	NASDAQ	ARAV	Wed, Aug 3, 2022	0.82	0.87	0.80	0.86
2107	NASDAQ	ARAV	Tue, Aug 2, 2022	0.82	0.84	0.80	0.82
2106	NASDAQ	ARAV	Mon, Aug 1, 2022	0.87	0.88	0.82	0.83
2105	NASDAQ	ARAV	Fri, Jul 29, 2022	0.84	0.88	0.82	0.87
2104	NASDAQ	ARAV	Thu, Jul 28, 2022	0.85	0.89	0.80	0.82
2103	NASDAQ	ARAV	Wed, Jul 27, 2022	0.88	0.88	0.84	0.84
2102	NASDAQ	ARAV	Tue, Jul 26, 2022	0.86	0.89	0.82	0.84
2101	NASDAQ	ARAV	Mon, Jul 25, 2022	0.87	0.90	0.86	0.86
2100	NASDAQ	ARAV	Fri, Jul 22, 2022	0.94	0.94	0.88	0.89
2099	NASDAQ	ARAV	Thu, Jul 21, 2022	0.92	0.94	0.88	0.93
2098	NASDAQ	ARAV	Wed, Jul 20, 2022	0.91	0.93	0.88	0.91
2097	NASDAQ	ARAV	Tue, Jul 19, 2022	0.92	0.93	0.88	0.90
2096	NASDAQ	ARAV	Mon, Jul 18, 2022	0.94	0.95	0.87	0.90
2095	NASDAQ	ARAV	Fri, Jul 15, 2022	0.90	0.92	0.87	0.89
2094	NASDAQ	ARAV	Thu, Jul 14, 2022	0.93	0.95	0.88	0.88
2093	NASDAQ	ARAV	Wed, Jul 13, 2022	0.96	0.96	0.90	0.93
2092	NASDAQ	ARAV	Tue, Jul 12, 2022	0.98	0.98	0.91	0.94
2091	NASDAQ	ARAV	Mon, Jul 11, 2022	0.98	1.01	0.94	0.97
2090	NASDAQ	ARAV	Fri, Jul 8, 2022	0.97	0.99	0.94	0.94
2089	NASDAQ	ARAV	Thu, Jul 7, 2022	0.92	0.99	0.88	0.94
2088	NASDAQ	ARAV	Wed, Jul 6, 2022	0.94	1.00	0.90	0.91
2087	NASDAQ	ARAV	Tue, Jul 5, 2022	0.90	1.00	0.90	0.90
2086	NASDAQ	ARAV	Fri, Jul 1, 2022	1.00	1.00	0.91	0.93
2085	NASDAQ	ARAV	Thu, Jun 30, 2022	0.99	0.99	0.97	0.99
2084	NASDAQ	ARAV	Wed, Jun 29, 2022	0.96	1.01	0.95	0.99
2083	NASDAQ	ARAV	Tue, Jun 28, 2022	1.00	1.04	0.94	0.96
2082	NASDAQ	ARAV	Mon, Jun 27, 2022	1.01	1.03	0.99	1.00
2081	NASDAQ	ARAV	Fri, Jun 24, 2022	1.02	1.05	0.99	1.04
2080	NASDAQ	ARAV	Thu, Jun 23, 2022	0.95	1.02	0.95	1.01
2079	NASDAQ	ARAV	Wed, Jun 22, 2022	0.98	0.99	0.95	0.95
2078	NASDAQ	ARAV	Tue, Jun 21, 2022	1.02	1.04	0.95	1.01
2077	NASDAQ	ARAV	Fri, Jun 17, 2022	1.08	1.13	0.93	0.93
2076	NASDAQ	ARAV	Thu, Jun 16, 2022	1.08	1.10	0.99	1.04
2075	NASDAQ	ARAV	Wed, Jun 15, 2022	1.10	1.16	1.06	1.09
2074	NASDAQ	ARAV	Tue, Jun 14, 2022	1.12	1.12	1.08	1.08
2073	NASDAQ	ARAV	Mon, Jun 13, 2022	1.16	1.18	1.09	1.10
2072	NASDAQ	ARAV	Fri, Jun 10, 2022	1.22	1.26	1.13	1.17
2071	NASDAQ	ARAV	Thu, Jun 9, 2022	1.21	1.25	1.12	1.21
2070	NASDAQ	ARAV	Wed, Jun 8, 2022	1.23	1.25	1.17	1.21
2069	NASDAQ	ARAV	Tue, Jun 7, 2022	1.18	1.21	1.14	1.18
2068	NASDAQ	ARAV	Mon, Jun 6, 2022	1.21	1.26	1.13	1.20
2067	NASDAQ	ARAV	Fri, Jun 3, 2022	1.31	1.41	1.08	1.21
2066	NASDAQ	ARAV	Thu, Jun 2, 2022	1.29	1.34	1.21	1.22
2065	NASDAQ	ARAV	Wed, Jun 1, 2022	1.33	1.34	1.20	1.28
2064	NASDAQ	ARAV	Tue, May 31, 2022	1.23	1.31	1.22	1.31
2063	NASDAQ	ARAV	Fri, May 27, 2022	1.26	1.26	1.14	1.22
2062	NASDAQ	ARAV	Thu, May 26, 2022	1.07	1.15	1.07	1.13
2061	NASDAQ	ARAV	Wed, May 25, 2022	1.10	1.11	1.06	1.09
2060	NASDAQ	ARAV	Tue, May 24, 2022	1.08	1.15	1.08	1.08
2059	NASDAQ	ARAV	Mon, May 23, 2022	1.12	1.14	1.06	1.08
2058	NASDAQ	ARAV	Fri, May 20, 2022	1.15	1.15	1.03	1.07
2057	NASDAQ	ARAV	Thu, May 19, 2022	1.02	1.17	1.02	1.08
2056	NASDAQ	ARAV	Wed, May 18, 2022	1.09	1.15	1.04	1.06
2055	NASDAQ	ARAV	Tue, May 17, 2022	1.15	1.15	1.06	1.10
2054	NASDAQ	ARAV	Mon, May 16, 2022	1.16	1.17	1.10	1.12
2053	NASDAQ	ARAV	Fri, May 13, 2022	1.13	1.35	1.07	1.10
2052	NASDAQ	ARAV	Thu, May 12, 2022	1.12	1.28	1.06	1.12
2051	NASDAQ	ARAV	Wed, May 11, 2022	1.22	1.22	1.10	1.15
2050	NASDAQ	ARAV	Tue, May 10, 2022	1.32	1.33	1.11	1.22
2049	NASDAQ	ARAV	Mon, May 9, 2022	1.37	1.41	1.21	1.25
2048	NASDAQ	ARAV	Fri, May 6, 2022	1.40	1.44	1.31	1.36
2047	NASDAQ	ARAV	Thu, May 5, 2022	1.46	1.46	1.29	1.35
2046	NASDAQ	ARAV	Wed, May 4, 2022	1.48	1.48	1.38	1.46
2045	NASDAQ	ARAV	Tue, May 3, 2022	1.51	1.51	1.42	1.47
2044	NASDAQ	ARAV	Mon, May 2, 2022	1.40	1.52	1.35	1.51
2043	NASDAQ	ARAV	Fri, Apr 29, 2022	1.44	1.45	1.35	1.37
2042	NASDAQ	ARAV	Thu, Apr 28, 2022	1.42	1.53	1.33	1.42
2041	NASDAQ	ARAV	Wed, Apr 27, 2022	1.44	1.47	1.41	1.43
2040	NASDAQ	ARAV	Tue, Apr 26, 2022	1.60	1.74	1.41	1.47
2039	NASDAQ	ARAV	Mon, Apr 25, 2022	1.65	1.69	1.56	1.58
2038	NASDAQ	ARAV	Fri, Apr 22, 2022	1.64	1.67	1.60	1.64
2037	NASDAQ	ARAV	Thu, Apr 21, 2022	1.71	1.77	1.65	1.68
2036	NASDAQ	ARAV	Wed, Apr 20, 2022	1.66	1.76	1.66	1.72
2035	NASDAQ	ARAV	Tue, Apr 19, 2022	1.62	1.66	1.55	1.65
2034	NASDAQ	ARAV	Mon, Apr 18, 2022	1.69	1.75	1.60	1.60
2033	NASDAQ	ARAV	Thu, Apr 14, 2022	1.70	1.77	1.65	1.69
2032	NASDAQ	ARAV	Wed, Apr 13, 2022	1.70	1.78	1.70	1.77
2031	NASDAQ	ARAV	Tue, Apr 12, 2022	1.73	1.79	1.70	1.70
2030	NASDAQ	ARAV	Mon, Apr 11, 2022	1.86	1.86	1.70	1.73
2029	NASDAQ	ARAV	Fri, Apr 8, 2022	1.93	1.98	1.80	1.80
2028	NASDAQ	ARAV	Thu, Apr 7, 2022	1.90	1.90	1.83	1.85
2027	NASDAQ	ARAV	Wed, Apr 6, 2022	1.88	1.91	1.80	1.86
2026	NASDAQ	ARAV	Tue, Apr 5, 2022	1.89	2.01	1.87	1.90
2025	NASDAQ	ARAV	Mon, Apr 4, 2022	1.90	2.15	1.88	1.89
2024	NASDAQ	ARAV	Fri, Apr 1, 2022	2.01	2.01	1.89	1.89
2023	NASDAQ	ARAV	Thu, Mar 31, 2022	2.00	2.05	1.89	1.93
2022	NASDAQ	ARAV	Wed, Mar 30, 2022	1.93	2.06	1.89	2.01
2021	NASDAQ	ARAV	Tue, Mar 29, 2022	1.87	1.93	1.85	1.88
2020	NASDAQ	ARAV	Mon, Mar 28, 2022	2.00	2.00	1.83	1.88
2019	NASDAQ	ARAV	Fri, Mar 25, 2022	1.93	2.00	1.87	1.90
2018	NASDAQ	ARAV	Thu, Mar 24, 2022	2.05	2.12	1.94	1.96
2017	NASDAQ	ARAV	Wed, Mar 23, 2022	1.91	2.06	1.90	2.01
2016	NASDAQ	ARAV	Tue, Mar 22, 2022	1.92	1.94	1.87	1.93
2015	NASDAQ	ARAV	Mon, Mar 21, 2022	1.93	1.93	1.87	1.89
2014	NASDAQ	ARAV	Fri, Mar 18, 2022	1.90	1.97	1.87	1.92
2013	NASDAQ	ARAV	Thu, Mar 17, 2022	1.87	1.95	1.86	1.90
2012	NASDAQ	ARAV	Wed, Mar 16, 2022	1.93	1.99	1.82	1.85
2011	NASDAQ	ARAV	Tue, Mar 15, 2022	1.98	2.03	1.92	1.95
2010	NASDAQ	ARAV	Mon, Mar 14, 2022	2.00	2.04	1.94	2.01
2009	NASDAQ	ARAV	Fri, Mar 11, 2022	2.05	2.08	1.97	2.02
2008	NASDAQ	ARAV	Thu, Mar 10, 2022	2.03	2.06	1.98	2.02
2007	NASDAQ	ARAV	Wed, Mar 9, 2022	2.05	2.10	2.00	2.01
2006	NASDAQ	ARAV	Tue, Mar 8, 2022	2.04	2.09	1.96	1.99
2005	NASDAQ	ARAV	Mon, Mar 7, 2022	2.09	2.12	2.01	2.02
2004	NASDAQ	ARAV	Fri, Mar 4, 2022	2.15	2.24	2.01	2.05
2003	NASDAQ	ARAV	Thu, Mar 3, 2022	2.29	2.36	2.07	2.17
2002	NASDAQ	ARAV	Wed, Mar 2, 2022	2.19	2.19	2.02	2.11
2001	NASDAQ	ARAV	Tue, Mar 1, 2022	2.20	2.20	2.10	2.11
2000	NASDAQ	ARAV	Mon, Feb 28, 2022	2.11	2.24	2.06	2.20
1999	NASDAQ	ARAV	Fri, Feb 25, 2022	2.18	2.18	2.04	2.17
1998	NASDAQ	ARAV	Thu, Feb 24, 2022	2.00	2.14	1.97	2.04
1997	NASDAQ	ARAV	Wed, Feb 23, 2022	2.03	2.16	1.97	2.00
1996	NASDAQ	ARAV	Tue, Feb 22, 2022	2.21	2.21	2.00	2.03
1995	NASDAQ	ARAV	Fri, Feb 18, 2022	2.08	2.15	2.08	2.15
1994	NASDAQ	ARAV	Thu, Feb 17, 2022	2.00	2.12	2.00	2.07
1993	NASDAQ	ARAV	Wed, Feb 16, 2022	2.19	2.21	2.07	2.07
1992	NASDAQ	ARAV	Tue, Feb 15, 2022	2.17	2.19	2.10	2.15
1991	NASDAQ	ARAV	Mon, Feb 14, 2022	2.06	2.32	2.05	2.11
1990	NASDAQ	ARAV	Fri, Feb 11, 2022	2.31	2.37	2.07	2.07
1989	NASDAQ	ARAV	Thu, Feb 10, 2022	2.24	2.40	2.23	2.33
1988	NASDAQ	ARAV	Wed, Feb 9, 2022	2.17	2.35	2.15	2.25
1987	NASDAQ	ARAV	Tue, Feb 8, 2022	2.15	2.22	2.12	2.17
1986	NASDAQ	ARAV	Mon, Feb 7, 2022	2.00	2.22	2.00	2.17
1985	NASDAQ	ARAV	Fri, Feb 4, 2022	1.99	1.99	1.93	1.95
1984	NASDAQ	ARAV	Thu, Feb 3, 2022	2.11	2.15	1.98	1.98
1983	NASDAQ	ARAV	Wed, Feb 2, 2022	2.18	2.28	2.06	2.18
1982	NASDAQ	ARAV	Tue, Feb 1, 2022	2.19	2.35	2.17	2.20
1981	NASDAQ	ARAV	Mon, Jan 31, 2022	2.04	2.18	2.04	2.16
1980	NASDAQ	ARAV	Fri, Jan 28, 2022	2.13	2.14	1.98	2.04
1979	NASDAQ	ARAV	Thu, Jan 27, 2022	2.06	2.11	1.92	2.08
1978	NASDAQ	ARAV	Wed, Jan 26, 2022	2.19	2.30	2.00	2.04
1977	NASDAQ	ARAV	Tue, Jan 25, 2022	2.15	2.40	2.09	2.21
1976	NASDAQ	ARAV	Mon, Jan 24, 2022	2.20	2.24	2.01	2.18
1975	NASDAQ	ARAV	Fri, Jan 21, 2022	2.27	2.35	2.20	2.23
1974	NASDAQ	ARAV	Thu, Jan 20, 2022	2.36	2.42	2.25	2.28
1973	NASDAQ	ARAV	Wed, Jan 19, 2022	2.26	2.37	2.23	2.36
1972	NASDAQ	ARAV	Tue, Jan 18, 2022	2.40	2.45	2.20	2.25
1971	NASDAQ	ARAV	Fri, Jan 14, 2022	2.46	2.53	2.38	2.43
1970	NASDAQ	ARAV	Thu, Jan 13, 2022	2.45	2.61	2.45	2.47
1969	NASDAQ	ARAV	Wed, Jan 12, 2022	2.63	2.63	2.46	2.47
1968	NASDAQ	ARAV	Tue, Jan 11, 2022	2.70	2.78	2.55	2.59
1967	NASDAQ	ARAV	Mon, Jan 10, 2022	2.75	2.81	2.58	2.66
1966	NASDAQ	ARAV	Fri, Jan 7, 2022	2.78	2.84	2.61	2.75
1965	NASDAQ	ARAV	Thu, Jan 6, 2022	2.80	2.84	2.58	2.74
1964	NASDAQ	ARAV	Wed, Jan 5, 2022	2.65	2.73	2.50	2.67
1963	NASDAQ	ARAV	Tue, Jan 4, 2022	2.51	2.81	2.48	2.63
1962	NASDAQ	ARAV	Mon, Jan 3, 2022	2.22	2.47	2.21	2.45
1961	NASDAQ	ARAV	Fri, Dec 31, 2021	2.24	2.40	2.19	2.19
1960	NASDAQ	ARAV	Thu, Dec 30, 2021	2.28	2.32	2.16	2.23
1959	NASDAQ	ARAV	Wed, Dec 29, 2021	2.46	2.52	2.22	2.28
1958	NASDAQ	ARAV	Tue, Dec 28, 2021	2.46	2.54	2.41	2.43
1957	NASDAQ	ARAV	Mon, Dec 27, 2021	2.60	2.62	2.41	2.46
1956	NASDAQ	ARAV	Thu, Dec 23, 2021	2.59	2.69	2.54	2.58
1955	NASDAQ	ARAV	Wed, Dec 22, 2021	2.61	2.69	2.57	2.61
1954	NASDAQ	ARAV	Tue, Dec 21, 2021	2.72	2.79	2.50	2.59
1953	NASDAQ	ARAV	Mon, Dec 20, 2021	2.70	2.78	2.65	2.71
1952	NASDAQ	ARAV	Fri, Dec 17, 2021	2.66	2.90	2.62	2.78
1951	NASDAQ	ARAV	Thu, Dec 16, 2021	2.67	2.87	2.57	2.72
1950	NASDAQ	ARAV	Wed, Dec 15, 2021	2.60	2.71	2.46	2.66
1949	NASDAQ	ARAV	Tue, Dec 14, 2021	2.67	2.77	2.55	2.58
1948	NASDAQ	ARAV	Mon, Dec 13, 2021	2.89	2.89	2.64	2.69
1947	NASDAQ	ARAV	Fri, Dec 10, 2021	2.81	2.88	2.75	2.81
1946	NASDAQ	ARAV	Thu, Dec 9, 2021	2.95	2.98	2.79	2.79
1945	NASDAQ	ARAV	Wed, Dec 8, 2021	2.85	2.98	2.76	2.95
1944	NASDAQ	ARAV	Tue, Dec 7, 2021	2.66	2.87	2.66	2.79
1943	NASDAQ	ARAV	Mon, Dec 6, 2021	2.65	2.65	2.48	2.60
1942	NASDAQ	ARAV	Fri, Dec 3, 2021	3.13	3.13	2.41	2.53
1941	NASDAQ	ARAV	Thu, Dec 2, 2021	3.08	3.13	2.95	3.09
1940	NASDAQ	ARAV	Wed, Dec 1, 2021	3.28	3.28	3.03	3.07
1939	NASDAQ	ARAV	Tue, Nov 30, 2021	3.25	3.35	3.15	3.22
1938	NASDAQ	ARAV	Mon, Nov 29, 2021	3.43	3.45	3.25	3.25
1937	NASDAQ	ARAV	Fri, Nov 26, 2021	3.35	3.49	3.28	3.39
1936	NASDAQ	ARAV	Wed, Nov 24, 2021	3.48	3.55	3.45	3.50
1935	NASDAQ	ARAV	Tue, Nov 23, 2021	3.51	3.57	3.47	3.49
1934	NASDAQ	ARAV	Mon, Nov 22, 2021	3.62	3.64	3.50	3.50
1933	NASDAQ	ARAV	Fri, Nov 19, 2021	3.54	3.70	3.49	3.63
1932	NASDAQ	ARAV	Thu, Nov 18, 2021	3.72	3.72	3.48	3.57
1931	NASDAQ	ARAV	Wed, Nov 17, 2021	3.75	3.76	3.67	3.71
1930	NASDAQ	ARAV	Tue, Nov 16, 2021	3.96	3.97	3.72	3.75
1929	NASDAQ	ARAV	Mon, Nov 15, 2021	4.05	4.07	3.85	3.96
1928	NASDAQ	ARAV	Fri, Nov 12, 2021	3.87	4.05	3.84	4.05
1927	NASDAQ	ARAV	Thu, Nov 11, 2021	3.82	3.85	3.75	3.80
1926	NASDAQ	ARAV	Wed, Nov 10, 2021	3.97	4.18	3.78	3.79
1925	NASDAQ	ARAV	Tue, Nov 9, 2021	4.13	4.25	4.00	4.03
1924	NASDAQ	ARAV	Mon, Nov 8, 2021	3.89	4.20	3.89	4.07
1923	NASDAQ	ARAV	Fri, Nov 5, 2021	3.90	3.96	3.73	3.95
1922	NASDAQ	ARAV	Thu, Nov 4, 2021	3.55	3.89	3.55	3.86
1921	NASDAQ	ARAV	Wed, Nov 3, 2021	3.70	3.89	3.67	3.89
1920	NASDAQ	ARAV	Tue, Nov 2, 2021	3.63	3.75	3.60	3.70
1919	NASDAQ	ARAV	Mon, Nov 1, 2021	3.66	3.85	3.57	3.59
1918	NASDAQ	ARAV	Fri, Oct 29, 2021	3.61	3.69	3.55	3.55
1917	NASDAQ	ARAV	Thu, Oct 28, 2021	3.68	3.68	3.55	3.63
1916	NASDAQ	ARAV	Wed, Oct 27, 2021	3.66	3.77	3.56	3.63
1915	NASDAQ	ARAV	Tue, Oct 26, 2021	3.65	3.79	3.52	3.66
1914	NASDAQ	ARAV	Mon, Oct 25, 2021	3.70	3.70	3.54	3.61
1913	NASDAQ	ARAV	Fri, Oct 22, 2021	3.74	3.74	3.58	3.67
1912	NASDAQ	ARAV	Thu, Oct 21, 2021	3.70	3.81	3.70	3.72
1911	NASDAQ	ARAV	Wed, Oct 20, 2021	3.80	3.90	3.68	3.74
1910	NASDAQ	ARAV	Tue, Oct 19, 2021	3.76	3.89	3.75	3.77
1909	NASDAQ	ARAV	Mon, Oct 18, 2021	3.67	3.79	3.62	3.76
1908	NASDAQ	ARAV	Fri, Oct 15, 2021	3.86	3.86	3.65	3.68
1907	NASDAQ	ARAV	Thu, Oct 14, 2021	3.83	3.87	3.80	3.83
1906	NASDAQ	ARAV	Wed, Oct 13, 2021	3.78	3.82	3.70	3.79
1905	NASDAQ	ARAV	Tue, Oct 12, 2021	3.64	3.77	3.60	3.76
1904	NASDAQ	ARAV	Mon, Oct 11, 2021	3.57	3.64	3.52	3.62
1903	NASDAQ	ARAV	Fri, Oct 8, 2021	3.50	3.62	3.47	3.57
1902	NASDAQ	ARAV	Thu, Oct 7, 2021	3.62	3.70	3.50	3.53
1901	NASDAQ	ARAV	Wed, Oct 6, 2021	3.56	3.62	3.48	3.59
1900	NASDAQ	ARAV	Tue, Oct 5, 2021	3.61	3.66	3.50	3.56
1899	NASDAQ	ARAV	Mon, Oct 4, 2021	3.78	3.78	3.56	3.60
1898	NASDAQ	ARAV	Fri, Oct 1, 2021	3.77	3.84	3.58	3.68
1897	NASDAQ	ARAV	Thu, Sep 30, 2021	3.80	3.91	3.69	3.72
1896	NASDAQ	ARAV	Wed, Sep 29, 2021	3.89	3.93	3.65	3.67
1895	NASDAQ	ARAV	Tue, Sep 28, 2021	4.13	4.16	3.75	3.79
1894	NASDAQ	ARAV	Mon, Sep 27, 2021	4.05	4.32	4.05	4.16
1893	NASDAQ	ARAV	Fri, Sep 24, 2021	4.05	4.11	3.98	4.02
1892	NASDAQ	ARAV	Thu, Sep 23, 2021	4.10	4.11	3.95	4.09
1891	NASDAQ	ARAV	Wed, Sep 22, 2021	4.05	4.10	3.95	4.07
1890	NASDAQ	ARAV	Tue, Sep 21, 2021	3.86	4.24	3.86	4.05
1889	NASDAQ	ARAV	Mon, Sep 20, 2021	3.95	4.02	3.78	3.84
1888	NASDAQ	ARAV	Fri, Sep 17, 2021	3.85	4.09	3.83	4.04
1887	NASDAQ	ARAV	Thu, Sep 16, 2021	3.90	3.96	3.81	3.89
1886	NASDAQ	ARAV	Wed, Sep 15, 2021	3.85	3.94	3.79	3.91
1885	NASDAQ	ARAV	Tue, Sep 14, 2021	4.00	4.01	3.77	3.81
1884	NASDAQ	ARAV	Mon, Sep 13, 2021	3.97	4.05	3.87	3.92
1883	NASDAQ	ARAV	Fri, Sep 10, 2021	3.98	4.07	3.94	3.97
1882	NASDAQ	ARAV	Thu, Sep 9, 2021	4.03	4.03	3.94	3.97
1881	NASDAQ	ARAV	Wed, Sep 8, 2021	4.10	4.10	3.97	4.00
1880	NASDAQ	ARAV	Tue, Sep 7, 2021	4.15	4.21	4.01	4.06
1879	NASDAQ	ARAV	Fri, Sep 3, 2021	4.27	4.30	4.03	4.15
1878	NASDAQ	ARAV	Thu, Sep 2, 2021	4.23	4.31	4.16	4.27
1877	NASDAQ	ARAV	Wed, Sep 1, 2021	4.34	4.34	4.12	4.21
1876	NASDAQ	ARAV	Tue, Aug 31, 2021	4.14	4.40	4.14	4.32
1875	NASDAQ	ARAV	Mon, Aug 30, 2021	4.05	4.23	4.05	4.10
1874	NASDAQ	ARAV	Fri, Aug 27, 2021	4.06	4.18	4.00	4.11
1873	NASDAQ	ARAV	Thu, Aug 26, 2021	4.09	4.19	4.03	4.07
1872	NASDAQ	ARAV	Wed, Aug 25, 2021	4.06	4.11	3.97	4.06
1871	NASDAQ	ARAV	Tue, Aug 24, 2021	4.08	4.10	3.95	4.06
1870	NASDAQ	ARAV	Mon, Aug 23, 2021	3.90	4.12	3.90	4.06
1869	NASDAQ	ARAV	Fri, Aug 20, 2021	3.69	3.90	3.66	3.86
1868	NASDAQ	ARAV	Thu, Aug 19, 2021	3.91	3.92	3.63	3.67
1867	NASDAQ	ARAV	Wed, Aug 18, 2021	3.88	3.94	3.77	3.92
1866	NASDAQ	ARAV	Tue, Aug 17, 2021	3.90	3.95	3.76	3.84
1865	NASDAQ	ARAV	Mon, Aug 16, 2021	4.04	4.04	3.86	3.89
1864	NASDAQ	ARAV	Fri, Aug 13, 2021	4.05	4.08	3.98	4.07
1863	NASDAQ	ARAV	Thu, Aug 12, 2021	4.11	4.28	3.97	4.05
1862	NASDAQ	ARAV	Wed, Aug 11, 2021	4.19	4.34	4.01	4.11
1861	NASDAQ	ARAV	Tue, Aug 10, 2021	4.39	4.40	4.11	4.13
1860	NASDAQ	ARAV	Mon, Aug 9, 2021	4.22	4.38	4.12	4.32
1859	NASDAQ	ARAV	Fri, Aug 6, 2021	4.28	4.28	4.01	4.20
1858	NASDAQ	ARAV	Thu, Aug 5, 2021	4.06	4.21	4.06	4.15
1857	NASDAQ	ARAV	Wed, Aug 4, 2021	4.14	4.43	4.03	4.06
1856	NASDAQ	ARAV	Tue, Aug 3, 2021	4.26	4.27	4.10	4.23
1855	NASDAQ	ARAV	Mon, Aug 2, 2021	4.15	4.39	4.11	4.27
1854	NASDAQ	ARAV	Fri, Jul 30, 2021	4.09	4.35	4.09	4.15
1853	NASDAQ	ARAV	Thu, Jul 29, 2021	4.35	4.40	4.12	4.14
1852	NASDAQ	ARAV	Wed, Jul 28, 2021	4.20	4.34	4.10	4.34
1851	NASDAQ	ARAV	Tue, Jul 27, 2021	4.26	4.30	3.97	4.11
1850	NASDAQ	ARAV	Mon, Jul 26, 2021	4.34	4.56	4.24	4.29
1849	NASDAQ	ARAV	Fri, Jul 23, 2021	4.53	4.57	4.15	4.27
1848	NASDAQ	ARAV	Thu, Jul 22, 2021	4.74	4.74	4.45	4.45
1847	NASDAQ	ARAV	Wed, Jul 21, 2021	4.68	4.85	4.56	4.75
1846	NASDAQ	ARAV	Tue, Jul 20, 2021	4.45	4.80	4.43	4.68
1845	NASDAQ	ARAV	Mon, Jul 19, 2021	4.44	4.78	4.42	4.59
1844	NASDAQ	ARAV	Fri, Jul 16, 2021	4.48	4.74	4.40	4.52
1843	NASDAQ	ARAV	Thu, Jul 15, 2021	4.57	4.59	4.45	4.49
1842	NASDAQ	ARAV	Wed, Jul 14, 2021	4.80	4.85	4.52	4.56
1841	NASDAQ	ARAV	Tue, Jul 13, 2021	5.09	5.10	4.72	4.80
1840	NASDAQ	ARAV	Mon, Jul 12, 2021	5.00	5.27	4.96	5.11
1839	NASDAQ	ARAV	Fri, Jul 9, 2021	5.26	5.28	4.95	5.00
1838	NASDAQ	ARAV	Thu, Jul 8, 2021	5.16	5.40	5.14	5.26
1837	NASDAQ	ARAV	Wed, Jul 7, 2021	5.57	5.60	5.20	5.35
1836	NASDAQ	ARAV	Tue, Jul 6, 2021	5.61	5.71	5.55	5.62
1835	NASDAQ	ARAV	Fri, Jul 2, 2021	5.83	5.83	5.51	5.73
1834	NASDAQ	ARAV	Thu, Jul 1, 2021	5.92	5.95	5.60	5.80
1833	NASDAQ	ARAV	Wed, Jun 30, 2021	5.39	5.98	5.32	5.98
1832	NASDAQ	ARAV	Tue, Jun 29, 2021	5.26	5.56	5.24	5.32
1831	NASDAQ	ARAV	Mon, Jun 28, 2021	5.61	5.76	5.26	5.36
1830	NASDAQ	ARAV	Fri, Jun 25, 2021	5.41	5.62	5.23	5.55
1829	NASDAQ	ARAV	Thu, Jun 24, 2021	6.73	6.94	5.51	5.60
1828	NASDAQ	ARAV	Wed, Jun 23, 2021	5.27	5.45	5.12	5.32
1827	NASDAQ	ARAV	Tue, Jun 22, 2021	5.27	5.31	5.00	5.27
1826	NASDAQ	ARAV	Mon, Jun 21, 2021	5.00	5.36	4.90	5.28
1825	NASDAQ	ARAV	Fri, Jun 18, 2021	4.93	5.14	4.93	4.97
1824	NASDAQ	ARAV	Thu, Jun 17, 2021	5.21	5.27	4.92	4.97
1823	NASDAQ	ARAV	Wed, Jun 16, 2021	5.13	5.38	5.09	5.21
1822	NASDAQ	ARAV	Tue, Jun 15, 2021	5.07	5.38	5.00	5.33
1821	NASDAQ	ARAV	Mon, Jun 14, 2021	5.48	5.48	4.91	5.08
1820	NASDAQ	ARAV	Fri, Jun 11, 2021	5.34	5.43	5.20	5.33
1819	NASDAQ	ARAV	Thu, Jun 10, 2021	5.44	5.56	5.27	5.30
1818	NASDAQ	ARAV	Wed, Jun 9, 2021	5.47	5.68	5.28	5.36
1817	NASDAQ	ARAV	Tue, Jun 8, 2021	5.47	5.53	5.36	5.45
1816	NASDAQ	ARAV	Mon, Jun 7, 2021	5.27	5.50	5.27	5.47
1815	NASDAQ	ARAV	Fri, Jun 4, 2021	5.10	5.32	5.10	5.26
1814	NASDAQ	ARAV	Thu, Jun 3, 2021	4.98	5.13	4.92	5.10
1813	NASDAQ	ARAV	Wed, Jun 2, 2021	5.29	5.33	4.90	5.01
1812	NASDAQ	ARAV	Tue, Jun 1, 2021	5.16	5.32	5.05	5.31
1811	NASDAQ	ARAV	Fri, May 28, 2021	5.09	5.20	5.00	5.13
1810	NASDAQ	ARAV	Thu, May 27, 2021	5.07	5.21	5.00	5.07
1809	NASDAQ	ARAV	Wed, May 26, 2021	4.90	5.18	4.90	5.07
1808	NASDAQ	ARAV	Tue, May 25, 2021	5.12	5.12	4.91	4.91
1807	NASDAQ	ARAV	Mon, May 24, 2021	5.29	5.37	5.01	5.04
1806	NASDAQ	ARAV	Fri, May 21, 2021	5.24	5.40	5.15	5.26
1805	NASDAQ	ARAV	Thu, May 20, 2021	5.03	5.33	4.96	5.20
1804	NASDAQ	ARAV	Wed, May 19, 2021	5.01	5.18	4.85	5.02
1803	NASDAQ	ARAV	Tue, May 18, 2021	4.92	5.24	4.81	5.09
1802	NASDAQ	ARAV	Mon, May 17, 2021	4.80	4.89	4.63	4.84
1801	NASDAQ	ARAV	Fri, May 14, 2021	4.80	4.93	4.66	4.82
1800	NASDAQ	ARAV	Thu, May 13, 2021	4.65	4.81	4.58	4.77
1799	NASDAQ	ARAV	Wed, May 12, 2021	4.72	4.91	4.63	4.65
1798	NASDAQ	ARAV	Tue, May 11, 2021	4.72	4.97	4.66	4.75
1797	NASDAQ	ARAV	Mon, May 10, 2021	5.07	5.08	4.75	4.84
1796	NASDAQ	ARAV	Fri, May 7, 2021	4.88	5.09	4.88	5.00
1795	NASDAQ	ARAV	Thu, May 6, 2021	5.10	5.24	4.71	4.84
1794	NASDAQ	ARAV	Wed, May 5, 2021	5.02	5.25	4.84	5.09
1793	NASDAQ	ARAV	Tue, May 4, 2021	5.38	5.38	5.02	5.05
1792	NASDAQ	ARAV	Mon, May 3, 2021	5.35	5.43	5.13	5.37
1791	NASDAQ	ARAV	Fri, Apr 30, 2021	5.60	5.64	5.17	5.25
1790	NASDAQ	ARAV	Thu, Apr 29, 2021	5.90	5.90	5.45	5.61
1789	NASDAQ	ARAV	Wed, Apr 28, 2021	5.55	6.01	5.32	5.86
1788	NASDAQ	ARAV	Tue, Apr 27, 2021	5.90	6.33	5.70	5.99
1787	NASDAQ	ARAV	Mon, Apr 26, 2021	5.28	5.43	5.28	5.39
1786	NASDAQ	ARAV	Fri, Apr 23, 2021	5.25	5.35	5.10	5.30
1785	NASDAQ	ARAV	Thu, Apr 22, 2021	5.42	5.58	5.15	5.20
1784	NASDAQ	ARAV	Wed, Apr 21, 2021	5.14	5.51	5.14	5.45
1783	NASDAQ	ARAV	Tue, Apr 20, 2021	5.12	5.24	4.95	5.17
1782	NASDAQ	ARAV	Mon, Apr 19, 2021	5.18	5.28	5.05	5.19
1781	NASDAQ	ARAV	Fri, Apr 16, 2021	5.49	5.49	5.11	5.18
1780	NASDAQ	ARAV	Thu, Apr 15, 2021	5.51	5.65	5.27	5.44
1779	NASDAQ	ARAV	Wed, Apr 14, 2021	5.38	5.65	5.38	5.47
1778	NASDAQ	ARAV	Tue, Apr 13, 2021	5.30	5.46	5.21	5.40
1777	NASDAQ	ARAV	Mon, Apr 12, 2021	5.40	5.49	5.20	5.34
1776	NASDAQ	ARAV	Fri, Apr 9, 2021	5.84	5.86	5.44	5.49
1775	NASDAQ	ARAV	Thu, Apr 8, 2021	5.70	5.90	5.65	5.85
1774	NASDAQ	ARAV	Wed, Apr 7, 2021	5.79	5.86	5.60	5.68
1773	NASDAQ	ARAV	Tue, Apr 6, 2021	6.10	6.25	5.67	5.80
1772	NASDAQ	ARAV	Mon, Apr 5, 2021	6.54	6.54	5.92	6.06
1771	NASDAQ	ARAV	Thu, Apr 1, 2021	6.55	6.80	6.24	6.42
1770	NASDAQ	ARAV	Wed, Mar 31, 2021	6.15	6.80	6.12	6.59
1769	NASDAQ	ARAV	Tue, Mar 30, 2021	6.07	6.30	6.00	6.12
1768	NASDAQ	ARAV	Mon, Mar 29, 2021	6.55	6.72	5.94	6.01
1767	NASDAQ	ARAV	Fri, Mar 26, 2021	7.00	7.00	6.50	6.57
1766	NASDAQ	ARAV	Thu, Mar 25, 2021	6.72	7.21	6.23	6.98
1765	NASDAQ	ARAV	Wed, Mar 24, 2021	7.38	7.46	6.68	6.81
1764	NASDAQ	ARAV	Tue, Mar 23, 2021	7.80	7.93	7.25	7.29
1763	NASDAQ	ARAV	Mon, Mar 22, 2021	9.05	9.24	7.77	7.93
1762	NASDAQ	ARAV	Fri, Mar 19, 2021	8.79	9.95	8.79	9.24
1761	NASDAQ	ARAV	Thu, Mar 18, 2021	8.24	9.34	8.20	8.57
1760	NASDAQ	ARAV	Wed, Mar 17, 2021	7.82	8.30	7.66	8.21
1759	NASDAQ	ARAV	Tue, Mar 16, 2021	7.81	8.25	7.51	7.63
1758	NASDAQ	ARAV	Mon, Mar 15, 2021	7.50	7.89	7.30	7.63
1757	NASDAQ	ARAV	Fri, Mar 12, 2021	6.92	7.37	6.77	7.22
1756	NASDAQ	ARAV	Thu, Mar 11, 2021	7.03	7.20	6.90	7.08
1755	NASDAQ	ARAV	Wed, Mar 10, 2021	7.29	7.39	6.80	6.95
1754	NASDAQ	ARAV	Tue, Mar 9, 2021	7.02	7.42	6.99	7.20
1753	NASDAQ	ARAV	Mon, Mar 8, 2021	7.26	7.43	6.76	6.98
1752	NASDAQ	ARAV	Fri, Mar 5, 2021	6.64	6.70	6.01	6.46
1751	NASDAQ	ARAV	Thu, Mar 4, 2021	6.61	6.67	6.19	6.52
1750	NASDAQ	ARAV	Wed, Mar 3, 2021	6.75	6.98	6.53	6.68
1749	NASDAQ	ARAV	Tue, Mar 2, 2021	6.91	7.00	6.70	6.79
1748	NASDAQ	ARAV	Mon, Mar 1, 2021	7.21	7.45	6.84	6.85
1747	NASDAQ	ARAV	Fri, Feb 26, 2021	7.00	7.27	6.64	6.81
1746	NASDAQ	ARAV	Thu, Feb 25, 2021	7.30	7.56	6.91	7.11
1745	NASDAQ	ARAV	Wed, Feb 24, 2021	7.01	7.69	6.96	7.34
1744	NASDAQ	ARAV	Tue, Feb 23, 2021	7.59	7.70	6.59	7.02
1743	NASDAQ	ARAV	Mon, Feb 22, 2021	8.18	8.35	7.83	7.85
1742	NASDAQ	ARAV	Fri, Feb 19, 2021	8.27	8.47	8.05	8.20
1741	NASDAQ	ARAV	Thu, Feb 18, 2021	8.42	8.51	8.05	8.22
1740	NASDAQ	ARAV	Wed, Feb 17, 2021	8.40	8.58	7.80	8.40
1739	NASDAQ	ARAV	Tue, Feb 16, 2021	7.79	8.95	7.61	8.39
1738	NASDAQ	ARAV	Fri, Feb 12, 2021	6.75	7.75	6.73	7.29
1737	NASDAQ	ARAV	Thu, Feb 11, 2021	6.16	7.15	6.16	6.85
1736	NASDAQ	ARAV	Wed, Feb 10, 2021	6.42	6.56	5.86	6.16
1735	NASDAQ	ARAV	Tue, Feb 9, 2021	6.30	6.58	6.10	6.33
1734	NASDAQ	ARAV	Mon, Feb 8, 2021	5.65	6.54	5.61	6.29
1733	NASDAQ	ARAV	Fri, Feb 5, 2021	5.66	5.72	5.42	5.61
1732	NASDAQ	ARAV	Thu, Feb 4, 2021	5.55	5.73	5.48	5.60
1731	NASDAQ	ARAV	Wed, Feb 3, 2021	5.40	5.78	5.31	5.55
1730	NASDAQ	ARAV	Tue, Feb 2, 2021	5.18	5.52	5.09	5.46
1729	NASDAQ	ARAV	Mon, Feb 1, 2021	5.32	5.32	5.10	5.11
1728	NASDAQ	ARAV	Fri, Jan 29, 2021	5.55	5.63	5.05	5.25
1727	NASDAQ	ARAV	Thu, Jan 28, 2021	5.70	5.80	5.35	5.51
1726	NASDAQ	ARAV	Wed, Jan 27, 2021	5.70	5.84	5.41	5.51
1725	NASDAQ	ARAV	Tue, Jan 26, 2021	6.01	6.03	5.74	5.90
1724	NASDAQ	ARAV	Mon, Jan 25, 2021	5.79	6.01	5.71	5.95
1723	NASDAQ	ARAV	Fri, Jan 22, 2021	5.73	5.95	5.54	5.80
1722	NASDAQ	ARAV	Thu, Jan 21, 2021	5.87	5.92	5.62	5.64
1721	NASDAQ	ARAV	Wed, Jan 20, 2021	6.12	6.12	5.76	5.89
1720	NASDAQ	ARAV	Tue, Jan 19, 2021	5.95	6.27	5.87	6.02
1719	NASDAQ	ARAV	Fri, Jan 15, 2021	5.72	5.92	5.65	5.86
1718	NASDAQ	ARAV	Thu, Jan 14, 2021	5.71	5.92	5.66	5.71
1717	NASDAQ	ARAV	Wed, Jan 13, 2021	5.41	5.94	5.36	5.62
1716	NASDAQ	ARAV	Tue, Jan 12, 2021	5.43	5.74	5.38	5.47
1715	NASDAQ	ARAV	Mon, Jan 11, 2021	5.55	5.68	5.31	5.42
1714	NASDAQ	ARAV	Fri, Jan 8, 2021	5.69	5.77	5.48	5.62
1713	NASDAQ	ARAV	Thu, Jan 7, 2021	5.53	5.73	5.38	5.67
1712	NASDAQ	ARAV	Wed, Jan 6, 2021	5.37	5.63	5.37	5.52
1711	NASDAQ	ARAV	Tue, Jan 5, 2021	5.45	5.52	5.25	5.34
1710	NASDAQ	ARAV	Mon, Jan 4, 2021	5.72	5.79	5.28	5.35
1709	NASDAQ	ARAV	Thu, Dec 31, 2020	5.96	5.96	5.61	5.64
1708	NASDAQ	ARAV	Wed, Dec 30, 2020	5.91	6.01	5.74	5.98
1707	NASDAQ	ARAV	Tue, Dec 29, 2020	6.10	6.14	5.61	5.87
1706	NASDAQ	ARAV	Mon, Dec 28, 2020	6.23	6.39	6.00	6.04
1705	NASDAQ	ARAV	Thu, Dec 24, 2020	6.32	6.35	6.11	6.18
1704	NASDAQ	ARAV	Wed, Dec 23, 2020	6.30	6.39	6.14	6.30
1703	NASDAQ	ARAV	Tue, Dec 22, 2020	6.26	6.37	6.09	6.23
1702	NASDAQ	ARAV	Mon, Dec 21, 2020	6.00	6.42	5.97	6.29
1701	NASDAQ	ARAV	Fri, Dec 18, 2020	6.54	6.54	6.13	6.19
1700	NASDAQ	ARAV	Thu, Dec 17, 2020	6.19	6.55	6.13	6.43
1699	NASDAQ	ARAV	Wed, Dec 16, 2020	6.58	6.58	6.16	6.18
1698	NASDAQ	ARAV	Tue, Dec 15, 2020	6.49	6.83	6.20	6.50
1697	NASDAQ	ARAV	Mon, Dec 14, 2020	6.45	6.60	6.07	6.35
1696	NASDAQ	ARAV	Fri, Dec 11, 2020	6.29	6.38	5.90	6.25
1695	NASDAQ	ARAV	Thu, Dec 10, 2020	5.96	6.38	5.95	6.23
1694	NASDAQ	ARAV	Wed, Dec 9, 2020	6.60	6.73	5.85	6.01
1693	NASDAQ	ARAV	Tue, Dec 8, 2020	6.14	7.25	5.91	6.51
1692	NASDAQ	ARAV	Mon, Dec 7, 2020	5.79	5.90	5.66	5.77
1691	NASDAQ	ARAV	Fri, Dec 4, 2020	5.73	5.95	5.69	5.74
1690	NASDAQ	ARAV	Thu, Dec 3, 2020	5.94	6.00	5.65	5.68
1689	NASDAQ	ARAV	Wed, Dec 2, 2020	5.64	5.87	5.55	5.79
1688	NASDAQ	ARAV	Tue, Dec 1, 2020	5.82	6.05	5.60	5.68
1687	NASDAQ	ARAV	Mon, Nov 30, 2020	5.64	5.84	5.38	5.81
1686	NASDAQ	ARAV	Fri, Nov 27, 2020	5.75	5.89	5.62	5.64
1685	NASDAQ	ARAV	Wed, Nov 25, 2020	5.86	6.00	5.65	5.79
1684	NASDAQ	ARAV	Tue, Nov 24, 2020	5.36	6.05	5.35	5.92
1683	NASDAQ	ARAV	Mon, Nov 23, 2020	5.59	5.68	5.29	5.33
1682	NASDAQ	ARAV	Fri, Nov 20, 2020	5.57	5.66	5.33	5.49
1681	NASDAQ	ARAV	Thu, Nov 19, 2020	5.81	5.85	5.55	5.65
1680	NASDAQ	ARAV	Wed, Nov 18, 2020	6.15	6.40	5.76	5.81
1679	NASDAQ	ARAV	Tue, Nov 17, 2020	6.14	6.28	5.63	6.11
1678	NASDAQ	ARAV	Mon, Nov 16, 2020	5.74	6.43	5.55	6.26
1677	NASDAQ	ARAV	Fri, Nov 13, 2020	5.45	5.65	5.18	5.54
1676	NASDAQ	ARAV	Thu, Nov 12, 2020	5.29	5.40	5.04	5.35
1675	NASDAQ	ARAV	Wed, Nov 11, 2020	5.29	5.48	5.02	5.30
1674	NASDAQ	ARAV	Tue, Nov 10, 2020	5.11	5.35	4.81	5.21
1673	NASDAQ	ARAV	Mon, Nov 9, 2020	4.60	4.94	4.41	4.78
1672	NASDAQ	ARAV	Fri, Nov 6, 2020	4.63	4.80	4.27	4.36
1671	NASDAQ	ARAV	Thu, Nov 5, 2020	4.91	4.98	4.74	4.85
1670	NASDAQ	ARAV	Wed, Nov 4, 2020	4.88	5.15	4.70	4.81
1669	NASDAQ	ARAV	Tue, Nov 3, 2020	4.83	4.98	4.53	4.93
1668	NASDAQ	ARAV	Mon, Nov 2, 2020	4.75	4.75	4.45	4.71
1667	NASDAQ	ARAV	Fri, Oct 30, 2020	4.77	4.79	4.42	4.63
1666	NASDAQ	ARAV	Thu, Oct 29, 2020	4.63	4.82	4.54	4.79
1665	NASDAQ	ARAV	Wed, Oct 28, 2020	4.76	4.76	4.54	4.67
1664	NASDAQ	ARAV	Tue, Oct 27, 2020	4.93	4.98	4.71	4.92
1663	NASDAQ	ARAV	Mon, Oct 26, 2020	5.20	5.20	4.86	4.93
1662	NASDAQ	ARAV	Fri, Oct 23, 2020	5.22	5.30	5.03	5.23
1661	NASDAQ	ARAV	Thu, Oct 22, 2020	5.22	5.33	5.05	5.17
1660	NASDAQ	ARAV	Wed, Oct 21, 2020	5.12	5.39	4.99	5.20
1659	NASDAQ	ARAV	Tue, Oct 20, 2020	5.29	5.29	4.86	5.06
1658	NASDAQ	ARAV	Mon, Oct 19, 2020	5.07	5.50	5.01	5.28
1657	NASDAQ	ARAV	Fri, Oct 16, 2020	5.02	5.21	5.00	5.07
1656	NASDAQ	ARAV	Thu, Oct 15, 2020	4.96	5.07	4.83	5.03
1655	NASDAQ	ARAV	Wed, Oct 14, 2020	5.13	5.24	4.96	5.05
1654	NASDAQ	ARAV	Tue, Oct 13, 2020	4.96	5.23	4.95	5.15
1653	NASDAQ	ARAV	Mon, Oct 12, 2020	5.24	5.24	4.95	4.99
1652	NASDAQ	ARAV	Fri, Oct 9, 2020	4.94	5.22	4.88	5.20
1651	NASDAQ	ARAV	Thu, Oct 8, 2020	5.08	5.11	4.88	4.93
1650	NASDAQ	ARAV	Wed, Oct 7, 2020	4.88	5.06	4.67	4.99
1649	NASDAQ	ARAV	Tue, Oct 6, 2020	5.09	5.19	4.84	4.88
1648	NASDAQ	ARAV	Mon, Oct 5, 2020	4.87	5.12	4.80	5.04
1647	NASDAQ	ARAV	Fri, Oct 2, 2020	4.62	4.85	4.60	4.80
1646	NASDAQ	ARAV	Thu, Oct 1, 2020	4.86	4.86	4.65	4.74
1645	NASDAQ	ARAV	Wed, Sep 30, 2020	4.90	4.90	4.60	4.70
1644	NASDAQ	ARAV	Tue, Sep 29, 2020	4.83	5.01	4.76	4.84
1643	NASDAQ	ARAV	Mon, Sep 28, 2020	5.13	5.26	4.81	4.95
1642	NASDAQ	ARAV	Fri, Sep 25, 2020	4.92	5.05	4.82	5.01
1641	NASDAQ	ARAV	Thu, Sep 24, 2020	5.20	5.23	4.85	4.94
1640	NASDAQ	ARAV	Wed, Sep 23, 2020	5.65	5.71	5.05	5.11
1639	NASDAQ	ARAV	Tue, Sep 22, 2020	5.80	5.83	5.58	5.62
1638	NASDAQ	ARAV	Mon, Sep 21, 2020	6.18	6.18	5.60	5.72
1637	NASDAQ	ARAV	Fri, Sep 18, 2020	5.98	6.24	5.95	6.23
1636	NASDAQ	ARAV	Thu, Sep 17, 2020	6.01	6.01	5.67	5.81
1635	NASDAQ	ARAV	Wed, Sep 16, 2020	6.04	6.32	5.93	6.07
1634	NASDAQ	ARAV	Tue, Sep 15, 2020	5.72	6.25	5.56	5.99
1633	NASDAQ	ARAV	Mon, Sep 14, 2020	5.21	5.70	5.20	5.63
1632	NASDAQ	ARAV	Fri, Sep 11, 2020	5.23	5.36	5.00	5.08
1631	NASDAQ	ARAV	Thu, Sep 10, 2020	5.29	5.49	5.16	5.23
1630	NASDAQ	ARAV	Wed, Sep 9, 2020	5.26	5.42	5.20	5.26
1629	NASDAQ	ARAV	Tue, Sep 8, 2020	5.02	5.37	5.00	5.22
1628	NASDAQ	ARAV	Fri, Sep 4, 2020	5.30	5.35	4.72	5.17
1627	NASDAQ	ARAV	Thu, Sep 3, 2020	5.47	5.59	5.21	5.30
1626	NASDAQ	ARAV	Wed, Sep 2, 2020	5.29	5.52	5.20	5.43
1625	NASDAQ	ARAV	Tue, Sep 1, 2020	5.74	5.74	5.23	5.29
1624	NASDAQ	ARAV	Mon, Aug 31, 2020	5.80	5.86	5.53	5.70
1623	NASDAQ	ARAV	Fri, Aug 28, 2020	5.71	5.86	5.68	5.83
1622	NASDAQ	ARAV	Thu, Aug 27, 2020	5.83	5.92	5.56	5.73
1621	NASDAQ	ARAV	Wed, Aug 26, 2020	6.17	6.17	5.76	5.81
1620	NASDAQ	ARAV	Tue, Aug 25, 2020	5.93	6.25	5.80	6.08
1619	NASDAQ	ARAV	Mon, Aug 24, 2020	6.29	6.29	5.87	5.93
1618	NASDAQ	ARAV	Fri, Aug 21, 2020	6.52	6.61	6.10	6.14
1617	NASDAQ	ARAV	Thu, Aug 20, 2020	6.65	6.70	6.30	6.59
1616	NASDAQ	ARAV	Wed, Aug 19, 2020	6.50	6.84	6.39	6.66
1615	NASDAQ	ARAV	Tue, Aug 18, 2020	6.47	6.61	6.26	6.47
1614	NASDAQ	ARAV	Mon, Aug 17, 2020	6.50	6.52	6.07	6.41
1613	NASDAQ	ARAV	Fri, Aug 14, 2020	6.19	6.74	5.95	6.44
1612	NASDAQ	ARAV	Thu, Aug 13, 2020	5.82	6.10	5.62	5.95
1611	NASDAQ	ARAV	Wed, Aug 12, 2020	5.83	6.05	5.74	5.83
1610	NASDAQ	ARAV	Tue, Aug 11, 2020	6.15	6.15	5.62	5.79
1609	NASDAQ	ARAV	Mon, Aug 10, 2020	6.05	6.65	5.90	5.99
1608	NASDAQ	ARAV	Fri, Aug 7, 2020	5.58	6.24	5.43	6.03
1607	NASDAQ	ARAV	Thu, Aug 6, 2020	6.00	6.02	5.50	5.57
1606	NASDAQ	ARAV	Wed, Aug 5, 2020	6.01	6.22	5.77	5.90
1605	NASDAQ	ARAV	Tue, Aug 4, 2020	6.00	6.16	5.72	5.89
1604	NASDAQ	ARAV	Mon, Aug 3, 2020	5.92	6.17	5.78	5.99
1603	NASDAQ	ARAV	Fri, Jul 31, 2020	6.20	6.22	5.70	5.89
1602	NASDAQ	ARAV	Thu, Jul 30, 2020	6.17	6.63	6.02	6.15
1601	NASDAQ	ARAV	Wed, Jul 29, 2020	6.61	6.61	6.00	6.19
1600	NASDAQ	ARAV	Tue, Jul 28, 2020	7.00	7.00	6.55	6.66
1599	NASDAQ	ARAV	Mon, Jul 27, 2020	7.92	8.21	7.04	7.09
1598	NASDAQ	ARAV	Fri, Jul 24, 2020	9.14	9.14	7.91	7.91
1597	NASDAQ	ARAV	Thu, Jul 23, 2020	10.56	10.91	8.90	9.00
1596	NASDAQ	ARAV	Wed, Jul 22, 2020	10.72	10.85	10.26	10.39
1595	NASDAQ	ARAV	Tue, Jul 21, 2020	10.40	10.88	10.17	10.75
1594	NASDAQ	ARAV	Mon, Jul 20, 2020	10.60	11.35	10.05	10.25
1593	NASDAQ	ARAV	Fri, Jul 17, 2020	10.62	11.12	10.49	10.58
1592	NASDAQ	ARAV	Thu, Jul 16, 2020	11.03	11.03	10.63	10.71
1591	NASDAQ	ARAV	Wed, Jul 15, 2020	10.87	11.43	10.65	11.17
1590	NASDAQ	ARAV	Tue, Jul 14, 2020	10.58	10.81	10.35	10.63
1589	NASDAQ	ARAV	Mon, Jul 13, 2020	11.22	11.42	10.58	10.60
1588	NASDAQ	ARAV	Fri, Jul 10, 2020	11.20	11.40	11.02	11.09
1587	NASDAQ	ARAV	Thu, Jul 9, 2020	11.66	11.77	11.00	11.33
1586	NASDAQ	ARAV	Wed, Jul 8, 2020	12.06	12.18	11.26	11.57
1585	NASDAQ	ARAV	Tue, Jul 7, 2020	11.97	12.36	11.96	12.06
1584	NASDAQ	ARAV	Mon, Jul 6, 2020	11.91	12.00	11.31	11.92
1583	NASDAQ	ARAV	Thu, Jul 2, 2020	11.62	11.96	11.09	11.64
1582	NASDAQ	ARAV	Wed, Jul 1, 2020	11.71	12.16	11.19	11.43
1581	NASDAQ	ARAV	Tue, Jun 30, 2020	12.05	12.16	11.42	11.64
1580	NASDAQ	ARAV	Mon, Jun 29, 2020	13.18	13.37	11.37	12.00
1579	NASDAQ	ARAV	Fri, Jun 26, 2020	14.71	14.87	13.52	14.10
1578	NASDAQ	ARAV	Thu, Jun 25, 2020	14.35	14.94	14.08	14.81
1577	NASDAQ	ARAV	Wed, Jun 24, 2020	14.33	14.59	13.48	14.11
1576	NASDAQ	ARAV	Tue, Jun 23, 2020	14.58	14.73	14.27	14.32
1575	NASDAQ	ARAV	Mon, Jun 22, 2020	14.51	14.51	14.19	14.50
1574	NASDAQ	ARAV	Fri, Jun 19, 2020	14.18	14.73	14.09	14.52
1573	NASDAQ	ARAV	Thu, Jun 18, 2020	13.46	14.19	13.46	14.13
1572	NASDAQ	ARAV	Wed, Jun 17, 2020	13.70	13.81	13.46	13.55
1571	NASDAQ	ARAV	Tue, Jun 16, 2020	14.24	14.24	13.15	13.67
1570	NASDAQ	ARAV	Mon, Jun 15, 2020	12.07	14.16	12.07	13.84
1569	NASDAQ	ARAV	Fri, Jun 12, 2020	12.29	12.63	11.87	12.41
1568	NASDAQ	ARAV	Thu, Jun 11, 2020	12.92	13.19	11.71	11.97
1567	NASDAQ	ARAV	Wed, Jun 10, 2020	12.53	13.67	12.37	13.03
1566	NASDAQ	ARAV	Tue, Jun 9, 2020	12.51	12.88	12.50	12.61
1565	NASDAQ	ARAV	Mon, Jun 8, 2020	12.08	12.89	12.08	12.72
1564	NASDAQ	ARAV	Fri, Jun 5, 2020	12.28	12.68	12.02	12.15
1563	NASDAQ	ARAV	Thu, Jun 4, 2020	12.53	12.83	11.92	12.20
1562	NASDAQ	ARAV	Wed, Jun 3, 2020	13.07	13.24	12.62	12.62
1561	NASDAQ	ARAV	Tue, Jun 2, 2020	12.70	13.10	12.36	13.01
1560	NASDAQ	ARAV	Mon, Jun 1, 2020	12.76	13.19	12.58	12.72
1559	NASDAQ	ARAV	Fri, May 29, 2020	12.17	12.88	12.15	12.81
1558	NASDAQ	ARAV	Thu, May 28, 2020	12.26	12.50	11.56	12.24
1557	NASDAQ	ARAV	Wed, May 27, 2020	12.82	12.87	11.90	12.25
1556	NASDAQ	ARAV	Tue, May 26, 2020	12.90	13.24	12.50	12.72
1555	NASDAQ	ARAV	Fri, May 22, 2020	13.00	13.19	12.68	12.77
1554	NASDAQ	ARAV	Thu, May 21, 2020	12.98	13.24	12.50	13.09
1553	NASDAQ	ARAV	Wed, May 20, 2020	12.40	13.08	12.40	12.92
1552	NASDAQ	ARAV	Tue, May 19, 2020	12.63	12.97	12.20	12.23
1551	NASDAQ	ARAV	Mon, May 18, 2020	12.90	13.19	12.33	12.57
1550	NASDAQ	ARAV	Fri, May 15, 2020	12.65	13.00	12.21	12.44
1549	NASDAQ	ARAV	Thu, May 14, 2020	12.15	12.91	11.75	12.69
1548	NASDAQ	ARAV	Wed, May 13, 2020	13.52	13.74	12.00	12.47
1547	NASDAQ	ARAV	Tue, May 12, 2020	14.02	14.52	13.21	13.47
1546	NASDAQ	ARAV	Mon, May 11, 2020	11.75	14.47	11.75	14.30
1545	NASDAQ	ARAV	Fri, May 8, 2020	11.47	11.99	10.87	11.74
1544	NASDAQ	ARAV	Thu, May 7, 2020	10.72	11.85	10.54	11.50
1543	NASDAQ	ARAV	Wed, May 6, 2020	12.04	12.25	11.64	11.84
1542	NASDAQ	ARAV	Tue, May 5, 2020	12.22	12.56	11.72	11.96
1541	NASDAQ	ARAV	Mon, May 4, 2020	11.02	12.08	10.62	11.96
1540	NASDAQ	ARAV	Fri, May 1, 2020	13.20	13.23	11.08	11.21
1539	NASDAQ	ARAV	Thu, Apr 30, 2020	12.64	13.76	12.34	13.43
1538	NASDAQ	ARAV	Wed, Apr 29, 2020	12.95	13.36	12.34	12.64
1537	NASDAQ	ARAV	Tue, Apr 28, 2020	14.30	14.30	12.06	12.71
1536	NASDAQ	ARAV	Mon, Apr 27, 2020	13.94	14.24	13.35	13.82
1535	NASDAQ	ARAV	Fri, Apr 24, 2020	13.25	13.87	13.07	13.70
1534	NASDAQ	ARAV	Thu, Apr 23, 2020	12.76	13.19	12.36	13.01
1533	NASDAQ	ARAV	Wed, Apr 22, 2020	12.89	12.93	12.15	12.43
1532	NASDAQ	ARAV	Tue, Apr 21, 2020	12.20	12.72	11.90	12.45
1531	NASDAQ	ARAV	Mon, Apr 20, 2020	11.01	12.43	11.01	12.09
1530	NASDAQ	ARAV	Fri, Apr 17, 2020	10.74	11.87	10.56	11.41
1529	NASDAQ	ARAV	Thu, Apr 16, 2020	10.46	10.60	9.86	10.33
1528	NASDAQ	ARAV	Wed, Apr 15, 2020	9.67	10.74	9.06	10.21
1527	NASDAQ	ARAV	Tue, Apr 14, 2020	8.92	9.60	8.67	9.45
1526	NASDAQ	ARAV	Mon, Apr 13, 2020	7.42	9.72	7.15	8.60
1525	NASDAQ	ARAV	Thu, Apr 9, 2020	6.09	7.66	6.09	7.45
1524	NASDAQ	ARAV	Wed, Apr 8, 2020	6.23	6.24	5.74	6.16
1523	NASDAQ	ARAV	Tue, Apr 7, 2020	6.23	6.59	5.64	5.83
1522	NASDAQ	ARAV	Mon, Apr 6, 2020	5.45	6.05	5.45	5.94
1521	NASDAQ	ARAV	Fri, Apr 3, 2020	5.17	5.67	5.02	5.37
1520	NASDAQ	ARAV	Thu, Apr 2, 2020	5.15	5.47	5.00	5.18
1519	NASDAQ	ARAV	Wed, Apr 1, 2020	5.75	5.75	5.04	5.18
1518	NASDAQ	ARAV	Tue, Mar 31, 2020	5.67	6.00	5.57	5.76
1517	NASDAQ	ARAV	Mon, Mar 30, 2020	5.94	6.02	5.46	5.66
1516	NASDAQ	ARAV	Fri, Mar 27, 2020	4.95	6.03	4.80	5.83
1515	NASDAQ	ARAV	Thu, Mar 26, 2020	5.31	5.46	5.02	5.35
1514	NASDAQ	ARAV	Wed, Mar 25, 2020	4.59	5.32	4.37	5.30
1513	NASDAQ	ARAV	Tue, Mar 24, 2020	4.21	4.65	4.12	4.52
1512	NASDAQ	ARAV	Mon, Mar 23, 2020	3.65	4.14	3.65	4.03
1511	NASDAQ	ARAV	Fri, Mar 20, 2020	3.81	4.15	3.63	3.64
1510	NASDAQ	ARAV	Thu, Mar 19, 2020	3.80	4.22	3.53	3.80
1509	NASDAQ	ARAV	Wed, Mar 18, 2020	3.70	4.30	3.61	3.71
1508	NASDAQ	ARAV	Tue, Mar 17, 2020	3.73	4.35	3.50	4.18
1507	NASDAQ	ARAV	Mon, Mar 16, 2020	4.01	4.28	3.34	3.50
1506	NASDAQ	ARAV	Fri, Mar 13, 2020	4.81	4.88	4.01	4.35
1505	NASDAQ	ARAV	Thu, Mar 12, 2020	4.54	4.76	4.01	4.05
1504	NASDAQ	ARAV	Wed, Mar 11, 2020	5.84	5.99	4.93	4.99
1503	NASDAQ	ARAV	Tue, Mar 10, 2020	6.69	6.77	5.82	5.96
1502	NASDAQ	ARAV	Mon, Mar 9, 2020	7.50	7.50	6.50	6.51
1501	NASDAQ	ARAV	Fri, Mar 6, 2020	8.33	8.38	7.71	7.92
1500	NASDAQ	ARAV	Thu, Mar 5, 2020	8.43	8.60	8.11	8.46
1499	NASDAQ	ARAV	Wed, Mar 4, 2020	8.38	8.80	8.31	8.51
1498	NASDAQ	ARAV	Tue, Mar 3, 2020	8.44	8.75	8.20	8.29
1497	NASDAQ	ARAV	Mon, Mar 2, 2020	8.56	8.60	8.02	8.46
1496	NASDAQ	ARAV	Fri, Feb 28, 2020	8.56	8.87	8.15	8.54
1495	NASDAQ	ARAV	Thu, Feb 27, 2020	8.93	9.17	8.37	8.71
1494	NASDAQ	ARAV	Wed, Feb 26, 2020	8.97	9.09	8.73	9.00
1493	NASDAQ	ARAV	Tue, Feb 25, 2020	9.02	9.03	8.70	8.95
1492	NASDAQ	ARAV	Mon, Feb 24, 2020	8.72	9.17	8.42	9.01
1491	NASDAQ	ARAV	Fri, Feb 21, 2020	9.74	9.83	8.80	8.94
1490	NASDAQ	ARAV	Thu, Feb 20, 2020	9.12	9.99	9.12	9.76
1489	NASDAQ	ARAV	Wed, Feb 19, 2020	9.45	10.21	9.11	9.12
1488	NASDAQ	ARAV	Tue, Feb 18, 2020	9.26	9.48	8.67	9.45
1487	NASDAQ	ARAV	Fri, Feb 14, 2020	9.09	9.45	9.06	9.26
1486	NASDAQ	ARAV	Thu, Feb 13, 2020	9.23	9.44	8.94	9.12
1485	NASDAQ	ARAV	Wed, Feb 12, 2020	9.95	10.11	9.14	9.24
1484	NASDAQ	ARAV	Tue, Feb 11, 2020	9.67	10.21	9.57	9.92
1483	NASDAQ	ARAV	Mon, Feb 10, 2020	9.71	9.97	9.62	9.67
1482	NASDAQ	ARAV	Fri, Feb 7, 2020	9.91	10.15	9.70	9.75
1481	NASDAQ	ARAV	Thu, Feb 6, 2020	10.34	10.52	9.70	9.96
1480	NASDAQ	ARAV	Wed, Feb 5, 2020	9.77	10.34	9.60	10.34
1479	NASDAQ	ARAV	Tue, Feb 4, 2020	9.68	10.22	9.45	9.78
1478	NASDAQ	ARAV	Mon, Feb 3, 2020	9.95	10.16	9.53	9.62
1477	NASDAQ	ARAV	Fri, Jan 31, 2020	10.13	10.20	9.77	10.00
1476	NASDAQ	ARAV	Thu, Jan 30, 2020	10.46	10.46	10.08	10.17
1475	NASDAQ	ARAV	Wed, Jan 29, 2020	10.68	10.77	10.51	10.56
1474	NASDAQ	ARAV	Tue, Jan 28, 2020	10.64	10.87	10.55	10.68
1473	NASDAQ	ARAV	Mon, Jan 27, 2020	10.36	10.93	10.31	10.63
1472	NASDAQ	ARAV	Fri, Jan 24, 2020	10.94	11.03	10.54	10.73
1471	NASDAQ	ARAV	Thu, Jan 23, 2020	10.85	11.07	10.20	10.91
1470	NASDAQ	ARAV	Wed, Jan 22, 2020	11.97	12.20	10.80	10.84
1469	NASDAQ	ARAV	Tue, Jan 21, 2020	12.50	12.65	11.99	11.99
1468	NASDAQ	ARAV	Fri, Jan 17, 2020	12.83	13.15	12.53	12.53
1467	NASDAQ	ARAV	Thu, Jan 16, 2020	13.65	13.69	12.78	12.79
1466	NASDAQ	ARAV	Wed, Jan 15, 2020	13.28	13.85	13.28	13.52
1465	NASDAQ	ARAV	Tue, Jan 14, 2020	13.22	13.68	12.91	13.30
1464	NASDAQ	ARAV	Mon, Jan 13, 2020	13.17	13.40	12.53	13.18
1463	NASDAQ	ARAV	Fri, Jan 10, 2020	13.84	13.98	12.86	13.11
1462	NASDAQ	ARAV	Thu, Jan 9, 2020	13.55	14.35	13.16	13.77
1461	NASDAQ	ARAV	Wed, Jan 8, 2020	13.40	13.60	12.62	13.49
1460	NASDAQ	ARAV	Tue, Jan 7, 2020	12.92	13.69	12.47	13.35
1459	NASDAQ	ARAV	Mon, Jan 6, 2020	12.51	13.14	12.27	12.75
1458	NASDAQ	ARAV	Fri, Jan 3, 2020	13.20	13.23	12.26	12.60
1457	NASDAQ	ARAV	Thu, Jan 2, 2020	13.77	13.80	13.25	13.39
1456	NASDAQ	ARAV	Tue, Dec 31, 2019	13.97	14.00	13.26	13.67
1455	NASDAQ	ARAV	Mon, Dec 30, 2019	14.00	14.38	13.10	13.88
1454	NASDAQ	ARAV	Fri, Dec 27, 2019	13.48	14.58	13.48	14.02
1453	NASDAQ	ARAV	Thu, Dec 26, 2019	12.57	13.54	12.38	13.48
1452	NASDAQ	ARAV	Tue, Dec 24, 2019	12.08	12.72	12.00	12.60
1451	NASDAQ	ARAV	Mon, Dec 23, 2019	11.61	12.50	11.53	12.08
1450	NASDAQ	ARAV	Fri, Dec 20, 2019	12.05	12.34	11.16	11.67
1449	NASDAQ	ARAV	Thu, Dec 19, 2019	12.17	12.63	11.90	12.00
1448	NASDAQ	ARAV	Wed, Dec 18, 2019	13.21	13.23	12.08	12.17
1447	NASDAQ	ARAV	Tue, Dec 17, 2019	13.36	13.50	13.01	13.22
1446	NASDAQ	ARAV	Mon, Dec 16, 2019	13.04	13.75	13.04	13.43
1445	NASDAQ	ARAV	Fri, Dec 13, 2019	12.90	13.44	12.76	12.99
1444	NASDAQ	ARAV	Thu, Dec 12, 2019	12.55	12.94	12.18	12.94
1443	NASDAQ	ARAV	Wed, Dec 11, 2019	12.50	13.00	12.11	12.59
1442	NASDAQ	ARAV	Tue, Dec 10, 2019	11.61	12.53	11.61	12.32
1441	NASDAQ	ARAV	Mon, Dec 9, 2019	10.51	11.71	10.41	11.26
1440	NASDAQ	ARAV	Fri, Dec 6, 2019	11.32	11.82	10.10	10.73
1439	NASDAQ	ARAV	Thu, Dec 5, 2019	11.78	11.98	11.06	11.48
1438	NASDAQ	ARAV	Wed, Dec 4, 2019	11.70	11.99	11.04	11.99
1437	NASDAQ	ARAV	Tue, Dec 3, 2019	10.65	11.60	10.56	11.53
1436	NASDAQ	ARAV	Mon, Dec 2, 2019	9.93	11.00	9.61	10.65
1435	NASDAQ	ARAV	Fri, Nov 29, 2019	8.46	9.62	8.41	9.62
1434	NASDAQ	ARAV	Wed, Nov 27, 2019	7.70	8.44	7.50	8.25
1433	NASDAQ	ARAV	Tue, Nov 26, 2019	9.34	9.72	9.05	9.40
1432	NASDAQ	ARAV	Mon, Nov 25, 2019	9.27	9.83	9.27	9.52
1431	NASDAQ	ARAV	Fri, Nov 22, 2019	9.71	9.89	9.00	9.50
1430	NASDAQ	ARAV	Thu, Nov 21, 2019	9.35	11.19	8.80	10.00
1429	NASDAQ	ARAV	Wed, Nov 20, 2019	13.46	15.62	9.60	9.64
1428	NASDAQ	ARAV	Tue, Nov 19, 2019	6.60	6.74	6.47	6.69
1427	NASDAQ	ARAV	Mon, Nov 18, 2019	6.67	6.73	6.47	6.47
1426	NASDAQ	ARAV	Fri, Nov 15, 2019	6.67	6.75	6.55	6.75
1425	NASDAQ	ARAV	Thu, Nov 14, 2019	6.60	6.75	6.52	6.64
1424	NASDAQ	ARAV	Wed, Nov 13, 2019	6.66	6.66	6.26	6.55
1423	NASDAQ	ARAV	Tue, Nov 12, 2019	6.37	6.75	6.37	6.75
1422	NASDAQ	ARAV	Mon, Nov 11, 2019	6.51	6.90	6.35	6.64
1421	NASDAQ	ARAV	Fri, Nov 8, 2019	6.28	6.65	6.21	6.53
1420	NASDAQ	ARAV	Thu, Nov 7, 2019	6.57	6.77	6.42	6.52
1419	NASDAQ	ARAV	Wed, Nov 6, 2019	6.73	6.73	6.49	6.52
1418	NASDAQ	ARAV	Tue, Nov 5, 2019	6.68	6.92	6.66	6.73
1417	NASDAQ	ARAV	Mon, Nov 4, 2019	6.46	6.74	6.33	6.70
1416	NASDAQ	ARAV	Fri, Nov 1, 2019	6.65	6.74	6.25	6.64
1415	NASDAQ	ARAV	Thu, Oct 31, 2019	6.63	6.64	6.49	6.58
1414	NASDAQ	ARAV	Wed, Oct 30, 2019	6.81	6.84	6.50	6.63
1413	NASDAQ	ARAV	Tue, Oct 29, 2019	6.37	6.73	6.37	6.62
1412	NASDAQ	ARAV	Mon, Oct 28, 2019	6.74	6.84	6.41	6.48
1411	NASDAQ	ARAV	Fri, Oct 25, 2019	6.30	6.60	6.24	6.60
1410	NASDAQ	ARAV	Thu, Oct 24, 2019	6.50	6.50	6.20	6.21
1409	NASDAQ	ARAV	Wed, Oct 23, 2019	6.67	6.79	6.39	6.46
1408	NASDAQ	ARAV	Tue, Oct 22, 2019	6.57	6.83	6.15	6.83
1407	NASDAQ	ARAV	Mon, Oct 21, 2019	6.45	6.77	6.45	6.52
1406	NASDAQ	ARAV	Fri, Oct 18, 2019	6.55	6.82	6.42	6.42
1405	NASDAQ	ARAV	Thu, Oct 17, 2019	6.90	6.90	6.39	6.46
1404	NASDAQ	ARAV	Wed, Oct 16, 2019	6.88	7.06	6.58	6.69
1403	NASDAQ	ARAV	Tue, Oct 15, 2019	7.06	7.06	6.78	6.99
1402	NASDAQ	ARAV	Mon, Oct 14, 2019	6.57	7.06	6.57	7.06
1401	NASDAQ	ARAV	Fri, Oct 11, 2019	6.90	6.96	6.74	6.79
1400	NASDAQ	ARAV	Thu, Oct 10, 2019	6.61	7.38	6.61	6.68
1399	NASDAQ	ARAV	Wed, Oct 9, 2019	6.55	6.58	6.40	6.54
1398	NASDAQ	ARAV	Tue, Oct 8, 2019	6.42	6.75	6.38	6.48
1397	NASDAQ	ARAV	Mon, Oct 7, 2019	6.82	6.98	6.39	6.43
1396	NASDAQ	ARAV	Fri, Oct 4, 2019	6.90	7.21	6.73	7.08
1395	NASDAQ	ARAV	Thu, Oct 3, 2019	7.20	7.43	6.71	6.71
1394	NASDAQ	ARAV	Wed, Oct 2, 2019	6.94	7.16	6.74	6.83
1393	NASDAQ	ARAV	Tue, Oct 1, 2019	7.50	7.65	6.85	7.00
1392	NASDAQ	ARAV	Mon, Sep 30, 2019	8.62	8.62	7.50	7.50
1391	NASDAQ	ARAV	Fri, Sep 27, 2019	8.66	9.72	8.52	8.68
1390	NASDAQ	ARAV	Thu, Sep 26, 2019	8.54	8.54	8.18	8.47
1389	NASDAQ	ARAV	Wed, Sep 25, 2019	8.73	8.73	8.43	8.57
1388	NASDAQ	ARAV	Tue, Sep 24, 2019	8.60	8.82	8.21	8.67
1387	NASDAQ	ARAV	Mon, Sep 23, 2019	8.32	8.74	8.09	8.49
1386	NASDAQ	ARAV	Fri, Sep 20, 2019	7.77	8.35	7.77	8.35
1385	NASDAQ	ARAV	Thu, Sep 19, 2019	7.00	8.15	7.00	8.08
1384	NASDAQ	ARAV	Wed, Sep 18, 2019	5.84	7.78	5.84	6.94
1383	NASDAQ	ARAV	Tue, Sep 17, 2019	5.75	5.96	5.75	5.92
1382	NASDAQ	ARAV	Mon, Sep 16, 2019	5.67	5.99	5.67	5.85
1381	NASDAQ	ARAV	Fri, Sep 13, 2019	5.77	5.97	5.73	5.78
1380	NASDAQ	ARAV	Thu, Sep 12, 2019	5.68	5.97	5.68	5.77
1379	NASDAQ	ARAV	Wed, Sep 11, 2019	5.65	6.00	5.65	5.80
1378	NASDAQ	ARAV	Tue, Sep 10, 2019	5.69	5.85	5.60	5.67
1377	NASDAQ	ARAV	Mon, Sep 9, 2019	5.70	5.90	5.59	5.65
1376	NASDAQ	ARAV	Fri, Sep 6, 2019	5.57	5.90	5.57	5.70
1375	NASDAQ	ARAV	Thu, Sep 5, 2019	5.89	5.89	5.55	5.60
1374	NASDAQ	ARAV	Wed, Sep 4, 2019	5.85	5.91	5.67	5.88
1373	NASDAQ	ARAV	Tue, Sep 3, 2019	5.98	6.01	5.62	5.84
1372	NASDAQ	ARAV	Fri, Aug 30, 2019	5.88	5.98	5.52	5.96
1371	NASDAQ	ARAV	Thu, Aug 29, 2019	5.89	5.92	5.47	5.60
1370	NASDAQ	ARAV	Wed, Aug 28, 2019	5.34	6.20	5.34	5.64
1369	NASDAQ	ARAV	Tue, Aug 27, 2019	5.86	6.00	5.28	5.28
1368	NASDAQ	ARAV	Mon, Aug 26, 2019	5.99	5.99	5.63	5.69
1367	NASDAQ	ARAV	Fri, Aug 23, 2019	5.93	6.11	5.61	5.80
1366	NASDAQ	ARAV	Thu, Aug 22, 2019	6.11	6.17	5.75	6.09
1365	NASDAQ	ARAV	Wed, Aug 21, 2019	6.12	6.30	5.78	6.08
1364	NASDAQ	ARAV	Tue, Aug 20, 2019	6.35	6.42	6.04	6.12
1363	NASDAQ	ARAV	Mon, Aug 19, 2019	6.26	6.60	6.18	6.23
1362	NASDAQ	ARAV	Fri, Aug 16, 2019	6.22	6.50	6.16	6.25
1361	NASDAQ	ARAV	Thu, Aug 15, 2019	6.90	6.90	6.15	6.15
1360	NASDAQ	ARAV	Wed, Aug 14, 2019	6.17	6.64	6.10	6.40
1359	NASDAQ	ARAV	Tue, Aug 13, 2019	6.70	6.70	6.16	6.21
1358	NASDAQ	ARAV	Mon, Aug 12, 2019	6.32	6.68	6.18	6.46
1357	NASDAQ	ARAV	Fri, Aug 9, 2019	6.55	6.68	6.01	6.15
1356	NASDAQ	ARAV	Thu, Aug 8, 2019	7.29	7.29	6.56	6.60
1355	NASDAQ	ARAV	Wed, Aug 7, 2019	6.54	6.88	6.49	6.88
1354	NASDAQ	ARAV	Tue, Aug 6, 2019	6.60	6.90	6.07	6.89
1353	NASDAQ	ARAV	Mon, Aug 5, 2019	6.01	6.70	6.01	6.20
1352	NASDAQ	ARAV	Fri, Aug 2, 2019	6.59	7.06	6.29	6.56
1351	NASDAQ	ARAV	Thu, Aug 1, 2019	6.69	6.70	6.57	6.60
1350	NASDAQ	ARAV	Wed, Jul 31, 2019	5.89	6.85	5.88	6.55
1349	NASDAQ	ARAV	Tue, Jul 30, 2019	5.90	5.90	5.75	5.83
1348	NASDAQ	ARAV	Mon, Jul 29, 2019	5.73	5.88	5.60	5.69
1347	NASDAQ	ARAV	Fri, Jul 26, 2019	5.64	5.80	5.63	5.68
1346	NASDAQ	ARAV	Thu, Jul 25, 2019	5.56	5.73	5.56	5.68
1345	NASDAQ	ARAV	Wed, Jul 24, 2019	5.28	5.64	5.28	5.64
1344	NASDAQ	ARAV	Tue, Jul 23, 2019	5.18	5.49	5.06	5.27
1343	NASDAQ	ARAV	Mon, Jul 22, 2019	5.30	5.55	5.07	5.20
1342	NASDAQ	ARAV	Fri, Jul 19, 2019	5.39	5.39	5.20	5.35
1341	NASDAQ	ARAV	Thu, Jul 18, 2019	5.66	5.66	5.14	5.30
1340	NASDAQ	ARAV	Wed, Jul 17, 2019	5.73	5.76	5.61	5.61
1339	NASDAQ	ARAV	Tue, Jul 16, 2019	5.84	5.84	5.62	5.62
1338	NASDAQ	ARAV	Mon, Jul 15, 2019	5.96	5.96	5.50	5.71
1337	NASDAQ	ARAV	Fri, Jul 12, 2019	6.00	6.00	5.90	5.90
1336	NASDAQ	ARAV	Thu, Jul 11, 2019	5.90	6.00	5.86	6.00
1335	NASDAQ	ARAV	Wed, Jul 10, 2019	6.00	6.00	5.80	6.00
1334	NASDAQ	ARAV	Tue, Jul 9, 2019	5.73	6.00	5.69	6.00
1333	NASDAQ	ARAV	Mon, Jul 8, 2019	5.75	5.85	5.60	5.67
1332	NASDAQ	ARAV	Fri, Jul 5, 2019	5.78	5.89	5.72	5.72
1331	NASDAQ	ARAV	Wed, Jul 3, 2019	5.68	5.89	5.61	5.72
1330	NASDAQ	ARAV	Tue, Jul 2, 2019	5.90	5.90	5.66	5.73
1329	NASDAQ	ARAV	Mon, Jul 1, 2019	6.00	6.00	5.81	5.97
1328	NASDAQ	ARAV	Fri, Jun 28, 2019	5.76	6.00	5.76	6.00
1327	NASDAQ	ARAV	Thu, Jun 27, 2019	5.87	5.99	5.61	5.99
1326	NASDAQ	ARAV	Wed, Jun 26, 2019	5.98	5.98	5.75	5.90
1325	NASDAQ	ARAV	Tue, Jun 25, 2019	5.87	6.00	5.76	6.00
1324	NASDAQ	ARAV	Mon, Jun 24, 2019	5.93	6.00	5.93	5.96
1323	NASDAQ	ARAV	Fri, Jun 21, 2019	6.01	6.05	5.94	5.97
1322	NASDAQ	ARAV	Thu, Jun 20, 2019	5.93	6.10	5.84	5.99
1321	NASDAQ	ARAV	Wed, Jun 19, 2019	5.88	6.05	5.81	5.95
1320	NASDAQ	ARAV	Tue, Jun 18, 2019	5.80	5.97	5.80	5.93
1319	NASDAQ	ARAV	Mon, Jun 17, 2019	5.82	5.85	5.77	5.85
1318	NASDAQ	ARAV	Fri, Jun 14, 2019	5.80	5.95	5.76	5.95
1317	NASDAQ	ARAV	Thu, Jun 13, 2019	5.92	6.10	5.82	5.82
1316	NASDAQ	ARAV	Wed, Jun 12, 2019	6.15	6.15	5.69	5.69
1315	NASDAQ	ARAV	Tue, Jun 11, 2019	6.00	6.16	5.92	5.97
1314	NASDAQ	ARAV	Mon, Jun 10, 2019	6.00	6.06	5.80	6.05
1313	NASDAQ	ARAV	Fri, Jun 7, 2019	5.66	6.03	5.53	5.89
1312	NASDAQ	ARAV	Thu, Jun 6, 2019	5.69	5.96	5.65	5.94
1311	NASDAQ	ARAV	Wed, Jun 5, 2019	5.93	5.93	5.66	5.79
1310	NASDAQ	ARAV	Tue, Jun 4, 2019	6.06	6.06	5.81	5.95
1309	NASDAQ	ARAV	Mon, Jun 3, 2019	5.87	6.05	5.78	6.05
1308	NASDAQ	ARAV	Fri, May 31, 2019	6.11	6.15	5.77	5.81
1307	NASDAQ	ARAV	Thu, May 30, 2019	5.98	6.50	5.80	6.21
1306	NASDAQ	ARAV	Wed, May 29, 2019	6.04	6.05	5.93	5.98
1305	NASDAQ	ARAV	Tue, May 28, 2019	6.16	6.20	6.03	6.13
1304	NASDAQ	ARAV	Fri, May 24, 2019	6.17	6.24	5.94	6.19
1303	NASDAQ	ARAV	Thu, May 23, 2019	6.05	6.19	5.79	6.17
1302	NASDAQ	ARAV	Wed, May 22, 2019	5.91	6.31	5.91	6.06
1301	NASDAQ	ARAV	Tue, May 21, 2019	6.02	6.39	5.51	6.39
1300	NASDAQ	ARAV	Mon, May 20, 2019	6.27	6.64	6.05	6.11
1299	NASDAQ	ARAV	Fri, May 17, 2019	6.13	6.45	6.13	6.38
1298	NASDAQ	ARAV	Thu, May 16, 2019	6.52	6.82	6.11	6.11
1297	NASDAQ	ARAV	Wed, May 15, 2019	6.40	6.50	6.26	6.42
1296	NASDAQ	ARAV	Tue, May 14, 2019	6.49	6.49	6.16	6.45
1295	NASDAQ	ARAV	Mon, May 13, 2019	6.17	6.37	6.00	6.01
1294	NASDAQ	ARAV	Fri, May 10, 2019	6.11	6.37	6.06	6.09
1293	NASDAQ	ARAV	Thu, May 9, 2019	6.22	6.31	6.07	6.13
1292	NASDAQ	ARAV	Wed, May 8, 2019	6.33	6.64	6.25	6.42
1291	NASDAQ	ARAV	Tue, May 7, 2019	6.62	6.62	6.22	6.32
1290	NASDAQ	ARAV	Mon, May 6, 2019	6.15	6.82	6.07	6.42
1289	NASDAQ	ARAV	Fri, May 3, 2019	6.09	6.41	6.09	6.27
1288	NASDAQ	ARAV	Thu, May 2, 2019	6.10	6.30	6.05	6.06
1287	NASDAQ	ARAV	Wed, May 1, 2019	6.39	6.39	6.07	6.31
1286	NASDAQ	ARAV	Tue, Apr 30, 2019	6.48	6.50	6.29	6.39
1285	NASDAQ	ARAV	Mon, Apr 29, 2019	6.00	6.45	6.00	6.45
1284	NASDAQ	ARAV	Fri, Apr 26, 2019	5.80	5.85	5.68	5.79
1283	NASDAQ	ARAV	Thu, Apr 25, 2019	6.30	6.35	4.97	5.65
1282	NASDAQ	ARAV	Wed, Apr 24, 2019	6.78	6.78	6.30	6.30
1281	NASDAQ	ARAV	Tue, Apr 23, 2019	6.38	6.90	6.35	6.84
1280	NASDAQ	ARAV	Mon, Apr 22, 2019	6.41	6.42	6.19	6.29
1279	NASDAQ	ARAV	Thu, Apr 18, 2019	6.11	6.30	6.03	6.23
1278	NASDAQ	ARAV	Wed, Apr 17, 2019	6.41	6.49	6.00	6.00
1277	NASDAQ	ARAV	Tue, Apr 16, 2019	6.40	6.79	6.15	6.40
1276	NASDAQ	ARAV	Mon, Apr 15, 2019	6.75	6.75	6.32	6.43
1275	NASDAQ	ARAV	Fri, Apr 12, 2019	6.55	6.75	6.55	6.68
1274	NASDAQ	ARAV	Thu, Apr 11, 2019	6.56	6.91	6.55	6.55
1273	NASDAQ	ARAV	Wed, Apr 10, 2019	6.54	7.00	6.53	6.58
1272	NASDAQ	ARAV	Tue, Apr 9, 2019	6.66	6.95	6.31	6.50
1271	NASDAQ	ARAV	Mon, Apr 8, 2019	6.96	7.03	6.45	6.56
1270	NASDAQ	ARAV	Fri, Apr 5, 2019	7.18	7.20	6.92	6.97
1269	NASDAQ	ARAV	Thu, Apr 4, 2019	7.44	7.48	6.90	7.19
1268	NASDAQ	ARAV	Wed, Apr 3, 2019	7.50	7.50	7.20	7.50
1267	NASDAQ	ARAV	Tue, Apr 2, 2019	7.38	7.41	7.13	7.20
1266	NASDAQ	ARAV	Mon, Apr 1, 2019	7.10	7.34	7.03	7.25
1265	NASDAQ	ARAV	Fri, Mar 29, 2019	6.99	7.60	6.81	7.04
1264	NASDAQ	ARAV	Thu, Mar 28, 2019	7.33	7.34	6.54	7.01
1263	NASDAQ	ARAV	Wed, Mar 27, 2019	8.35	8.35	6.93	7.37
1262	NASDAQ	ARAV	Tue, Mar 26, 2019	8.20	8.20	7.18	7.37
1261	NASDAQ	ARAV	Mon, Mar 25, 2019	8.25	8.25	7.91	8.20
1260	NASDAQ	ARAV	Fri, Mar 22, 2019	7.84	8.28	7.82	8.26
1259	NASDAQ	ARAV	Thu, Mar 21, 2019	8.21	8.29	7.84	7.84
1258	NASDAQ	ARAV	Wed, Mar 20, 2019	7.64	8.57	7.21	8.18
1257	NASDAQ	ARAV	Tue, Mar 19, 2019	7.00	7.85	6.62	7.69
1256	NASDAQ	ARAV	Mon, Mar 18, 2019	6.00	6.60	5.81	6.60
1255	NASDAQ	ARAV	Fri, Mar 15, 2019	6.15	6.35	5.93	6.02
1254	NASDAQ	ARAV	Thu, Mar 14, 2019	6.33	6.33	5.98	6.07
1253	NASDAQ	ARAV	Wed, Mar 13, 2019	6.68	6.68	6.21	6.35
1252	NASDAQ	ARAV	Tue, Mar 12, 2019	6.15	6.59	6.15	6.56
1251	NASDAQ	ARAV	Mon, Mar 11, 2019	6.58	6.67	6.21	6.55
1250	NASDAQ	ARAV	Fri, Mar 8, 2019	6.78	6.78	6.06	6.65
1249	NASDAQ	ARAV	Thu, Mar 7, 2019	6.70	7.01	6.43	6.73
1248	NASDAQ	ARAV	Wed, Mar 6, 2019	6.84	6.84	6.26	6.74
1247	NASDAQ	ARAV	Tue, Mar 5, 2019	5.60	6.24	5.60	6.24
1246	NASDAQ	ARAV	Mon, Mar 4, 2019	5.56	5.92	5.56	5.92
1245	NASDAQ	ARAV	Fri, Mar 1, 2019	5.89	5.97	5.19	5.87
1244	NASDAQ	ARAV	Thu, Feb 28, 2019	5.39	5.93	5.32	5.83
1243	NASDAQ	ARAV	Wed, Feb 27, 2019	5.32	5.65	5.17	5.39
1242	NASDAQ	ARAV	Tue, Feb 26, 2019	5.64	5.84	5.28	5.31
1241	NASDAQ	ARAV	Mon, Feb 25, 2019	5.40	5.58	5.26	5.58
1240	NASDAQ	ARAV	Fri, Feb 22, 2019	5.29	5.35	5.07	5.35
1239	NASDAQ	ARAV	Thu, Feb 21, 2019	5.09	5.34	4.95	5.04
1238	NASDAQ	ARAV	Wed, Feb 20, 2019	5.25	5.25	5.03	5.08
1237	NASDAQ	ARAV	Tue, Feb 19, 2019	4.76	5.29	4.76	5.25
1236	NASDAQ	ARAV	Fri, Feb 15, 2019	4.72	5.00	4.70	4.76
1235	NASDAQ	ARAV	Thu, Feb 14, 2019	4.77	4.96	4.70	4.70
1234	NASDAQ	ARAV	Wed, Feb 13, 2019	4.83	4.92	4.75	4.77
1233	NASDAQ	ARAV	Tue, Feb 12, 2019	4.94	4.96	4.75	4.84
1232	NASDAQ	ARAV	Mon, Feb 11, 2019	4.89	4.97	4.75	4.82
1231	NASDAQ	ARAV	Fri, Feb 8, 2019	4.97	4.97	4.70	4.78
1230	NASDAQ	ARAV	Thu, Feb 7, 2019	4.74	5.00	4.60	4.98
1229	NASDAQ	ARAV	Wed, Feb 6, 2019	4.46	4.81	4.45	4.70
1228	NASDAQ	ARAV	Tue, Feb 5, 2019	4.21	4.50	4.18	4.45
1227	NASDAQ	ARAV	Mon, Feb 4, 2019	4.06	4.32	4.06	4.25
1226	NASDAQ	ARAV	Fri, Feb 1, 2019	4.14	4.64	4.00	4.20
1225	NASDAQ	ARAV	Thu, Jan 31, 2019	3.75	4.50	3.70	4.02
1224	NASDAQ	ARAV	Wed, Jan 30, 2019	3.61	3.93	3.55	3.79
1223	NASDAQ	ARAV	Tue, Jan 29, 2019	3.69	3.70	3.50	3.69
1222	NASDAQ	ARAV	Mon, Jan 28, 2019	3.47	3.78	3.47	3.54
1221	NASDAQ	ARAV	Fri, Jan 25, 2019	3.51	3.82	3.40	3.47
1220	NASDAQ	ARAV	Thu, Jan 24, 2019	3.52	3.70	3.22	3.35
1219	NASDAQ	ARAV	Wed, Jan 23, 2019	3.65	3.71	3.43	3.50
1218	NASDAQ	ARAV	Tue, Jan 22, 2019	3.73	3.76	3.61	3.61
1217	NASDAQ	ARAV	Fri, Jan 18, 2019	3.67	3.92	3.67	3.72
1216	NASDAQ	ARAV	Thu, Jan 17, 2019	3.92	3.96	3.68	3.69
1215	NASDAQ	ARAV	Wed, Jan 16, 2019	3.83	3.99	3.74	3.90
1214	NASDAQ	ARAV	Tue, Jan 15, 2019	3.93	3.94	3.71	3.94
1213	NASDAQ	ARAV	Mon, Jan 14, 2019	3.96	3.97	3.78	3.85
1212	NASDAQ	ARAV	Fri, Jan 11, 2019	3.83	3.97	3.80	3.87
1211	NASDAQ	ARAV	Thu, Jan 10, 2019	3.85	3.99	3.85	3.87
1210	NASDAQ	ARAV	Wed, Jan 9, 2019	3.99	4.02	3.85	3.97
1209	NASDAQ	ARAV	Tue, Jan 8, 2019	3.97	4.28	3.94	3.94
1208	NASDAQ	ARAV	Mon, Jan 7, 2019	3.90	3.98	3.77	3.94
1207	NASDAQ	ARAV	Fri, Jan 4, 2019	3.70	3.92	3.70	3.88
1206	NASDAQ	ARAV	Thu, Jan 3, 2019	3.68	3.81	3.36	3.61
1205	NASDAQ	ARAV	Wed, Jan 2, 2019	3.50	3.80	3.44	3.64
1204	NASDAQ	ARAV	Mon, Dec 31, 2018	3.42	3.64	3.27	3.52
1203	NASDAQ	ARAV	Fri, Dec 28, 2018	3.23	3.78	3.22	3.41
1202	NASDAQ	ARAV	Thu, Dec 27, 2018	3.39	3.39	3.18	3.23
1201	NASDAQ	ARAV	Wed, Dec 26, 2018	3.25	3.45	3.07	3.40
1200	NASDAQ	ARAV	Mon, Dec 24, 2018	3.39	3.41	3.11	3.40
1199	NASDAQ	ARAV	Fri, Dec 21, 2018	3.23	3.45	3.13	3.38
1198	NASDAQ	ARAV	Thu, Dec 20, 2018	3.50	3.54	3.14	3.45
1197	NASDAQ	ARAV	Wed, Dec 19, 2018	3.63	3.80	3.47	3.53
1196	NASDAQ	ARAV	Tue, Dec 18, 2018	3.90	3.90	3.49	3.60
1195	NASDAQ	ARAV	Mon, Dec 17, 2018	3.92	4.31	3.75	3.86
1194	NASDAQ	ARAV	Fri, Dec 14, 2018	4.78	4.79	4.42	4.42
1193	NASDAQ	ARAV	Thu, Dec 13, 2018	4.66	4.82	4.38	4.71
1192	NASDAQ	ARAV	Wed, Dec 12, 2018	4.87	4.88	4.56	4.78
1191	NASDAQ	ARAV	Tue, Dec 11, 2018	4.57	4.83	4.01	4.82
1190	NASDAQ	ARAV	Mon, Dec 10, 2018	4.70	4.82	4.09	4.79
1189	NASDAQ	ARAV	Fri, Dec 7, 2018	5.13	5.13	4.59	4.60
1188	NASDAQ	ARAV	Thu, Dec 6, 2018	4.90	5.23	4.87	5.10
1187	NASDAQ	ARAV	Tue, Dec 4, 2018	5.26	5.44	4.82	5.03
1186	NASDAQ	ARAV	Mon, Dec 3, 2018	5.62	5.85	5.23	5.25
1185	NASDAQ	ARAV	Fri, Nov 30, 2018	5.76	5.76	5.50	5.52
1184	NASDAQ	ARAV	Thu, Nov 29, 2018	5.54	5.82	5.39	5.82
1183	NASDAQ	ARAV	Wed, Nov 28, 2018	5.57	5.66	5.42	5.50
1182	NASDAQ	ARAV	Tue, Nov 27, 2018	5.64	5.69	5.42	5.55
1181	NASDAQ	ARAV	Mon, Nov 26, 2018	5.70	5.88	5.52	5.82
1180	NASDAQ	ARAV	Fri, Nov 23, 2018	5.97	5.98	5.40	5.62
1179	NASDAQ	ARAV	Wed, Nov 21, 2018	5.60	6.00	5.56	5.89
1178	NASDAQ	ARAV	Tue, Nov 20, 2018	5.61	5.98	5.45	5.92
1177	NASDAQ	ARAV	Mon, Nov 19, 2018	6.14	6.14	5.38	5.66
1176	NASDAQ	ARAV	Fri, Nov 16, 2018	5.82	6.18	5.82	6.01
1175	NASDAQ	ARAV	Thu, Nov 15, 2018	5.84	6.17	5.60	5.91
1174	NASDAQ	ARAV	Wed, Nov 14, 2018	6.60	6.60	5.55	6.24
1173	NASDAQ	ARAV	Tue, Nov 13, 2018	6.91	6.91	6.10	6.41
1172	NASDAQ	ARAV	Mon, Nov 12, 2018	7.01	7.07	6.34	6.52
1171	NASDAQ	ARAV	Fri, Nov 9, 2018	6.66	7.09	6.63	7.03
1170	NASDAQ	ARAV	Thu, Nov 8, 2018	6.54	6.57	5.70	6.50
1169	NASDAQ	ARAV	Wed, Nov 7, 2018	6.05	6.74	5.95	6.50
1168	NASDAQ	ARAV	Tue, Nov 6, 2018	5.64	6.32	5.64	6.01
1167	NASDAQ	ARAV	Mon, Nov 5, 2018	5.85	6.07	5.55	5.58
1166	NASDAQ	ARAV	Fri, Nov 2, 2018	5.92	6.09	5.69	5.88
1165	NASDAQ	ARAV	Thu, Nov 1, 2018	5.78	6.40	5.29	5.95
1164	NASDAQ	ARAV	Wed, Oct 31, 2018	5.95	6.00	5.22	5.90
1163	NASDAQ	ARAV	Tue, Oct 30, 2018	5.64	5.95	5.46	5.78
1162	NASDAQ	ARAV	Mon, Oct 29, 2018	5.34	5.95	5.03	5.69
1161	NASDAQ	ARAV	Fri, Oct 26, 2018	5.01	5.38	5.00	5.22
1160	NASDAQ	ARAV	Thu, Oct 25, 2018	5.35	5.55	5.10	5.10
1159	NASDAQ	ARAV	Wed, Oct 24, 2018	5.56	5.96	5.21	5.30
1158	NASDAQ	ARAV	Tue, Oct 23, 2018	5.70	5.90	5.46	5.76
1157	NASDAQ	ARAV	Mon, Oct 22, 2018	6.09	6.57	5.80	5.90
1156	NASDAQ	ARAV	Fri, Oct 19, 2018	6.51	6.85	5.79	6.07
1155	NASDAQ	ARAV	Thu, Oct 18, 2018	6.50	7.25	6.50	6.80
1154	NASDAQ	ARAV	Wed, Oct 17, 2018	6.95	7.20	6.88	7.06
1153	NASDAQ	ARAV	Tue, Oct 16, 2018	6.52	7.70	6.25	7.15
1152	NASDAQ	ARAV	Mon, Oct 15, 2018	7.32	7.80	7.08	7.14
1151	NASDAQ	ARAV	Fri, Oct 12, 2018	7.26	7.44	6.84	7.26
1150	NASDAQ	ARAV	Thu, Oct 11, 2018	7.50	7.56	6.90	7.08
1149	NASDAQ	ARAV	Wed, Oct 10, 2018	7.92	8.16	7.38	7.56
1148	NASDAQ	ARAV	Tue, Oct 9, 2018	7.80	8.04	7.56	7.92
1147	NASDAQ	ARAV	Mon, Oct 8, 2018	8.10	8.22	7.80	7.80
1146	NASDAQ	ARAV	Fri, Oct 5, 2018	8.22	8.40	7.92	8.04
1145	NASDAQ	ARAV	Thu, Oct 4, 2018	8.34	8.70	8.10	8.16
1144	NASDAQ	ARAV	Wed, Oct 3, 2018	8.40	8.70	8.10	8.40
1143	NASDAQ	ARAV	Tue, Oct 2, 2018	8.64	8.90	8.40	8.43
1142	NASDAQ	ARAV	Mon, Oct 1, 2018	8.58	9.06	8.44	8.70
1141	NASDAQ	ARAV	Fri, Sep 28, 2018	9.00	9.47	8.40	8.40
1140	NASDAQ	ARAV	Thu, Sep 27, 2018	9.30	9.60	9.00	9.00
1139	NASDAQ	ARAV	Wed, Sep 26, 2018	8.70	9.60	8.43	9.15
1138	NASDAQ	ARAV	Tue, Sep 25, 2018	8.40	8.70	8.10	8.70
1137	NASDAQ	ARAV	Mon, Sep 24, 2018	8.10	8.40	8.10	8.40
1136	NASDAQ	ARAV	Fri, Sep 21, 2018	8.10	8.40	7.80	8.40
1135	NASDAQ	ARAV	Thu, Sep 20, 2018	8.40	8.70	8.10	8.40
1134	NASDAQ	ARAV	Wed, Sep 19, 2018	8.40	9.00	8.40	8.55
1133	NASDAQ	ARAV	Tue, Sep 18, 2018	8.70	9.00	8.40	8.40
1132	NASDAQ	ARAV	Mon, Sep 17, 2018	8.70	9.00	8.40	8.70
1131	NASDAQ	ARAV	Fri, Sep 14, 2018	8.70	9.00	8.40	8.70
1130	NASDAQ	ARAV	Thu, Sep 13, 2018	9.00	9.30	8.40	8.55
1129	NASDAQ	ARAV	Wed, Sep 12, 2018	9.00	9.60	9.00	9.30
1128	NASDAQ	ARAV	Tue, Sep 11, 2018	9.30	9.60	9.00	9.00
1127	NASDAQ	ARAV	Mon, Sep 10, 2018	9.60	9.78	9.30	9.30
1126	NASDAQ	ARAV	Fri, Sep 7, 2018	10.20	10.20	9.60	9.60
1125	NASDAQ	ARAV	Thu, Sep 6, 2018	10.20	10.50	9.90	9.90
1124	NASDAQ	ARAV	Wed, Sep 5, 2018	10.80	10.95	10.20	10.20
1123	NASDAQ	ARAV	Tue, Sep 4, 2018	11.10	11.13	10.50	10.50
1122	NASDAQ	ARAV	Fri, Aug 31, 2018	11.10	12.00	10.80	10.80
1121	NASDAQ	ARAV	Thu, Aug 30, 2018	10.80	11.40	10.80	11.25
1120	NASDAQ	ARAV	Wed, Aug 29, 2018	10.80	11.10	10.80	10.80
1119	NASDAQ	ARAV	Tue, Aug 28, 2018	10.80	11.10	10.50	10.80
1118	NASDAQ	ARAV	Mon, Aug 27, 2018	10.80	11.10	10.50	10.80
1117	NASDAQ	ARAV	Fri, Aug 24, 2018	10.50	11.10	10.23	10.80
1116	NASDAQ	ARAV	Thu, Aug 23, 2018	10.20	10.50	10.20	10.20
1115	NASDAQ	ARAV	Wed, Aug 22, 2018	10.20	10.50	10.20	10.35
1114	NASDAQ	ARAV	Tue, Aug 21, 2018	10.50	11.10	10.20	10.20
1113	NASDAQ	ARAV	Mon, Aug 20, 2018	10.80	11.40	10.50	10.50
1112	NASDAQ	ARAV	Fri, Aug 17, 2018	10.50	11.10	10.20	10.80
1111	NASDAQ	ARAV	Thu, Aug 16, 2018	10.20	10.80	9.90	10.50
1110	NASDAQ	ARAV	Wed, Aug 15, 2018	10.20	10.50	9.90	10.20
1109	NASDAQ	ARAV	Tue, Aug 14, 2018	9.90	10.80	9.90	10.50
1108	NASDAQ	ARAV	Mon, Aug 13, 2018	10.20	10.50	9.90	9.90
1107	NASDAQ	ARAV	Fri, Aug 10, 2018	10.20	10.50	9.90	10.35
1106	NASDAQ	ARAV	Thu, Aug 9, 2018	10.50	10.80	10.20	10.50
1105	NASDAQ	ARAV	Wed, Aug 8, 2018	10.50	11.10	10.50	10.50
1104	NASDAQ	ARAV	Tue, Aug 7, 2018	10.50	10.80	10.50	10.65
1103	NASDAQ	ARAV	Mon, Aug 6, 2018	10.50	10.80	10.50	10.50
1102	NASDAQ	ARAV	Fri, Aug 3, 2018	10.50	10.80	10.50	10.50
1101	NASDAQ	ARAV	Thu, Aug 2, 2018	10.50	10.80	10.20	10.50
1100	NASDAQ	ARAV	Wed, Aug 1, 2018	10.20	10.80	10.20	10.65
1099	NASDAQ	ARAV	Tue, Jul 31, 2018	10.80	10.80	10.20	10.20
1098	NASDAQ	ARAV	Mon, Jul 30, 2018	10.80	10.95	10.20	10.65
1097	NASDAQ	ARAV	Fri, Jul 27, 2018	11.40	11.40	10.80	10.80
1096	NASDAQ	ARAV	Thu, Jul 26, 2018	11.10	11.70	10.80	11.40
1095	NASDAQ	ARAV	Wed, Jul 25, 2018	12.00	12.30	10.50	11.10
1094	NASDAQ	ARAV	Tue, Jul 24, 2018	12.00	12.60	12.00	12.00
1093	NASDAQ	ARAV	Mon, Jul 23, 2018	12.00	12.30	12.00	12.00
1092	NASDAQ	ARAV	Fri, Jul 20, 2018	12.00	12.30	12.00	12.15
1091	NASDAQ	ARAV	Thu, Jul 19, 2018	12.00	12.30	12.00	12.00
1090	NASDAQ	ARAV	Wed, Jul 18, 2018	12.60	12.60	12.00	12.30
1089	NASDAQ	ARAV	Tue, Jul 17, 2018	12.00	12.60	12.00	12.60
1088	NASDAQ	ARAV	Mon, Jul 16, 2018	12.30	12.30	12.00	12.00
1087	NASDAQ	ARAV	Fri, Jul 13, 2018	12.30	12.60	12.00	12.30
1086	NASDAQ	ARAV	Thu, Jul 12, 2018	12.90	12.90	12.30	12.30
1085	NASDAQ	ARAV	Wed, Jul 11, 2018	12.90	12.90	12.00	12.60
1084	NASDAQ	ARAV	Tue, Jul 10, 2018	12.30	12.90	12.00	12.00
1083	NASDAQ	ARAV	Mon, Jul 9, 2018	12.00	12.60	12.00	12.30
1082	NASDAQ	ARAV	Fri, Jul 6, 2018	12.60	12.75	12.00	12.15
1081	NASDAQ	ARAV	Thu, Jul 5, 2018	12.30	13.50	12.30	12.45
1080	NASDAQ	ARAV	Tue, Jul 3, 2018	12.30	12.60	12.00	12.30
1079	NASDAQ	ARAV	Mon, Jul 2, 2018	12.30	12.45	11.70	12.15
1078	NASDAQ	ARAV	Fri, Jun 29, 2018	12.00	12.30	11.70	12.15
1077	NASDAQ	ARAV	Thu, Jun 28, 2018	12.60	12.75	11.40	12.00
1076	NASDAQ	ARAV	Wed, Jun 27, 2018	13.20	13.50	12.60	12.90
1075	NASDAQ	ARAV	Tue, Jun 26, 2018	13.20	13.20	12.90	13.20
1074	NASDAQ	ARAV	Mon, Jun 25, 2018	12.60	13.20	12.60	12.90
1073	NASDAQ	ARAV	Fri, Jun 22, 2018	13.80	13.80	12.90	12.90
1072	NASDAQ	ARAV	Thu, Jun 21, 2018	13.20	13.80	12.90	13.50
1071	NASDAQ	ARAV	Wed, Jun 20, 2018	14.40	14.70	13.20	13.20
1070	NASDAQ	ARAV	Tue, Jun 19, 2018	13.80	14.70	13.50	14.40
1069	NASDAQ	ARAV	Mon, Jun 18, 2018	15.00	15.30	13.50	14.40
1068	NASDAQ	ARAV	Fri, Jun 15, 2018	13.80	15.30	13.80	14.70
1067	NASDAQ	ARAV	Thu, Jun 14, 2018	12.90	13.80	12.60	13.80
1066	NASDAQ	ARAV	Wed, Jun 13, 2018	12.90	13.20	12.30	12.60
1065	NASDAQ	ARAV	Tue, Jun 12, 2018	12.90	13.20	12.60	13.20
1064	NASDAQ	ARAV	Mon, Jun 11, 2018	13.50	14.40	12.00	12.60
1063	NASDAQ	ARAV	Fri, Jun 8, 2018	11.70	13.20	11.10	12.90
1062	NASDAQ	ARAV	Thu, Jun 7, 2018	11.10	11.40	10.50	11.40
1061	NASDAQ	ARAV	Wed, Jun 6, 2018	9.90	11.10	9.60	10.80
1060	NASDAQ	ARAV	Tue, Jun 5, 2018	9.30	10.20	8.70	10.20
1059	NASDAQ	ARAV	Mon, Jun 4, 2018	10.50	10.80	8.10	9.30
1058	NASDAQ	ARAV	Fri, Jun 1, 2018	8.40	8.85	8.40	8.70
1057	NASDAQ	ARAV	Thu, May 31, 2018	9.00	9.00	8.40	8.40
1056	NASDAQ	ARAV	Wed, May 30, 2018	8.40	9.00	8.10	8.70
1055	NASDAQ	ARAV	Tue, May 29, 2018	8.40	8.55	8.10	8.25
1054	NASDAQ	ARAV	Fri, May 25, 2018	9.00	9.00	8.40	8.55
1053	NASDAQ	ARAV	Thu, May 24, 2018	9.00	9.00	8.70	9.00
1052	NASDAQ	ARAV	Wed, May 23, 2018	9.00	9.00	8.70	9.00
1051	NASDAQ	ARAV	Tue, May 22, 2018	9.00	9.03	8.70	9.00
1050	NASDAQ	ARAV	Mon, May 21, 2018	9.30	9.30	9.00	9.00
1049	NASDAQ	ARAV	Fri, May 18, 2018	9.60	9.60	8.70	9.30
1048	NASDAQ	ARAV	Thu, May 17, 2018	9.30	9.60	9.00	9.30
1047	NASDAQ	ARAV	Wed, May 16, 2018	9.60	9.60	9.00	9.30
1046	NASDAQ	ARAV	Tue, May 15, 2018	9.00	9.60	8.70	9.30
1045	NASDAQ	ARAV	Mon, May 14, 2018	8.70	9.30	8.55	9.00
1044	NASDAQ	ARAV	Fri, May 11, 2018	8.70	8.70	8.40	8.70
1043	NASDAQ	ARAV	Thu, May 10, 2018	8.40	8.70	8.10	8.70
1042	NASDAQ	ARAV	Wed, May 9, 2018	9.00	9.27	8.10	8.55
1041	NASDAQ	ARAV	Tue, May 8, 2018	9.60	9.60	9.00	9.00
1040	NASDAQ	ARAV	Mon, May 7, 2018	9.90	9.90	9.60	9.75
1039	NASDAQ	ARAV	Fri, May 4, 2018	9.00	9.90	9.00	9.75
1038	NASDAQ	ARAV	Thu, May 3, 2018	9.00	9.60	9.00	9.00
1037	NASDAQ	ARAV	Wed, May 2, 2018	9.30	9.30	9.00	9.15
1036	NASDAQ	ARAV	Tue, May 1, 2018	9.00	9.30	9.00	9.30
1035	NASDAQ	ARAV	Mon, Apr 30, 2018	9.30	9.60	8.70	9.00
1034	NASDAQ	ARAV	Fri, Apr 27, 2018	9.30	9.63	9.06	9.30
1033	NASDAQ	ARAV	Thu, Apr 26, 2018	9.30	9.30	9.00	9.30
1032	NASDAQ	ARAV	Wed, Apr 25, 2018	9.00	9.30	9.00	9.15
1031	NASDAQ	ARAV	Tue, Apr 24, 2018	9.30	9.60	9.00	9.00
1030	NASDAQ	ARAV	Mon, Apr 23, 2018	9.30	9.60	9.00	9.45
1029	NASDAQ	ARAV	Fri, Apr 20, 2018	9.30	9.60	9.30	9.30
1028	NASDAQ	ARAV	Thu, Apr 19, 2018	9.60	9.60	9.30	9.45
1027	NASDAQ	ARAV	Wed, Apr 18, 2018	9.60	9.90	9.30	9.45
1026	NASDAQ	ARAV	Tue, Apr 17, 2018	9.60	9.90	9.60	9.60
1025	NASDAQ	ARAV	Mon, Apr 16, 2018	9.90	10.20	9.60	9.60
1024	NASDAQ	ARAV	Fri, Apr 13, 2018	9.90	10.20	9.60	9.75
1023	NASDAQ	ARAV	Thu, Apr 12, 2018	10.20	10.20	9.90	9.90
1022	NASDAQ	ARAV	Wed, Apr 11, 2018	9.60	10.20	9.60	10.05
1021	NASDAQ	ARAV	Tue, Apr 10, 2018	9.60	10.80	9.30	9.60
1020	NASDAQ	ARAV	Mon, Apr 9, 2018	9.30	9.60	9.00	9.45
1019	NASDAQ	ARAV	Fri, Apr 6, 2018	9.60	9.90	9.30	9.30
1018	NASDAQ	ARAV	Thu, Apr 5, 2018	9.30	9.90	9.30	9.60
1017	NASDAQ	ARAV	Wed, Apr 4, 2018	9.60	9.90	9.30	9.45
1016	NASDAQ	ARAV	Tue, Apr 3, 2018	9.60	9.90	9.60	9.60
1015	NASDAQ	ARAV	Mon, Apr 2, 2018	9.90	9.93	9.45	9.60
1014	NASDAQ	ARAV	Thu, Mar 29, 2018	9.90	10.20	9.60	9.90
1013	NASDAQ	ARAV	Wed, Mar 28, 2018	9.90	10.20	9.60	9.90
1012	NASDAQ	ARAV	Tue, Mar 27, 2018	10.20	10.26	9.60	9.60
1011	NASDAQ	ARAV	Mon, Mar 26, 2018	10.20	10.50	9.90	10.20
1010	NASDAQ	ARAV	Fri, Mar 23, 2018	10.50	10.80	9.90	9.90
1009	NASDAQ	ARAV	Thu, Mar 22, 2018	10.80	11.10	10.20	10.20
1008	NASDAQ	ARAV	Wed, Mar 21, 2018	10.20	11.10	10.20	10.80
1007	NASDAQ	ARAV	Tue, Mar 20, 2018	10.50	10.50	9.90	10.20
1006	NASDAQ	ARAV	Mon, Mar 19, 2018	10.80	10.90	10.20	10.35
1005	NASDAQ	ARAV	Fri, Mar 16, 2018	11.10	11.10	10.50	10.80
1004	NASDAQ	ARAV	Thu, Mar 15, 2018	10.50	11.10	10.50	11.10
1003	NASDAQ	ARAV	Wed, Mar 14, 2018	10.50	11.10	10.50	10.50
1002	NASDAQ	ARAV	Tue, Mar 13, 2018	11.10	11.40	10.50	10.50
1001	NASDAQ	ARAV	Mon, Mar 12, 2018	11.40	11.43	10.80	10.95
1000	NASDAQ	ARAV	Fri, Mar 9, 2018	10.80	11.43	10.80	11.40
999	NASDAQ	ARAV	Thu, Mar 8, 2018	10.80	11.40	10.80	10.80
998	NASDAQ	ARAV	Wed, Mar 7, 2018	11.10	11.40	10.80	10.80
997	NASDAQ	ARAV	Tue, Mar 6, 2018	11.10	11.70	10.80	11.40
996	NASDAQ	ARAV	Mon, Mar 5, 2018	10.50	11.10	10.20	11.10
995	NASDAQ	ARAV	Fri, Mar 2, 2018	10.20	10.80	9.60	10.65
994	NASDAQ	ARAV	Thu, Mar 1, 2018	9.60	9.90	9.30	9.30
993	NASDAQ	ARAV	Wed, Feb 28, 2018	9.60	9.90	9.60	9.60
992	NASDAQ	ARAV	Tue, Feb 27, 2018	9.60	9.90	9.60	9.60
991	NASDAQ	ARAV	Mon, Feb 26, 2018	9.90	10.20	9.60	9.60
990	NASDAQ	ARAV	Fri, Feb 23, 2018	9.90	10.20	9.60	9.90
989	NASDAQ	ARAV	Thu, Feb 22, 2018	10.20	10.50	9.90	10.05
988	NASDAQ	ARAV	Wed, Feb 21, 2018	10.20	10.50	9.90	10.35
987	NASDAQ	ARAV	Tue, Feb 20, 2018	10.20	10.50	9.90	10.20
986	NASDAQ	ARAV	Fri, Feb 16, 2018	10.20	10.50	9.90	10.20
985	NASDAQ	ARAV	Thu, Feb 15, 2018	10.20	10.50	10.20	10.20
984	NASDAQ	ARAV	Wed, Feb 14, 2018	10.20	10.65	10.20	10.35
983	NASDAQ	ARAV	Tue, Feb 13, 2018	10.50	10.65	10.20	10.35
982	NASDAQ	ARAV	Mon, Feb 12, 2018	10.50	10.80	10.20	10.80
981	NASDAQ	ARAV	Fri, Feb 9, 2018	10.80	11.10	9.60	10.20
980	NASDAQ	ARAV	Thu, Feb 8, 2018	10.80	11.10	10.50	10.80
979	NASDAQ	ARAV	Wed, Feb 7, 2018	10.80	11.10	10.65	10.80
978	NASDAQ	ARAV	Tue, Feb 6, 2018	10.80	11.40	10.50	10.80
977	NASDAQ	ARAV	Mon, Feb 5, 2018	11.10	12.00	10.80	10.95
976	NASDAQ	ARAV	Fri, Feb 2, 2018	11.70	11.85	10.80	10.80
975	NASDAQ	ARAV	Thu, Feb 1, 2018	12.00	12.30	11.70	11.85
974	NASDAQ	ARAV	Wed, Jan 31, 2018	12.30	12.90	12.00	12.00
973	NASDAQ	ARAV	Tue, Jan 30, 2018	12.30	12.60	11.70	12.30
972	NASDAQ	ARAV	Mon, Jan 29, 2018	12.30	12.75	12.30	12.30
971	NASDAQ	ARAV	Fri, Jan 26, 2018	12.90	13.05	12.30	12.60
970	NASDAQ	ARAV	Thu, Jan 25, 2018	12.90	13.20	12.60	12.90
969	NASDAQ	ARAV	Wed, Jan 24, 2018	12.90	13.20	12.60	12.75
968	NASDAQ	ARAV	Tue, Jan 23, 2018	12.90	13.20	12.60	12.90
967	NASDAQ	ARAV	Mon, Jan 22, 2018	12.90	13.20	12.60	12.75
966	NASDAQ	ARAV	Fri, Jan 19, 2018	12.30	13.05	12.15	12.90
965	NASDAQ	ARAV	Thu, Jan 18, 2018	12.30	12.60	12.00	12.30
964	NASDAQ	ARAV	Wed, Jan 17, 2018	12.90	13.05	12.00	12.30
963	NASDAQ	ARAV	Tue, Jan 16, 2018	12.60	13.50	12.60	12.75
962	NASDAQ	ARAV	Fri, Jan 12, 2018	12.60	12.90	12.30	12.90
961	NASDAQ	ARAV	Thu, Jan 11, 2018	12.60	12.90	12.15	12.45
960	NASDAQ	ARAV	Wed, Jan 10, 2018	12.30	12.60	12.00	12.60
959	NASDAQ	ARAV	Tue, Jan 9, 2018	12.30	12.60	12.00	12.45
958	NASDAQ	ARAV	Mon, Jan 8, 2018	13.50	13.80	12.30	12.30
957	NASDAQ	ARAV	Fri, Jan 5, 2018	13.50	13.80	13.35	13.65
956	NASDAQ	ARAV	Thu, Jan 4, 2018	13.50	13.80	12.66	13.50
955	NASDAQ	ARAV	Wed, Jan 3, 2018	14.10	14.70	13.50	13.65
954	NASDAQ	ARAV	Tue, Jan 2, 2018	13.20	14.10	13.20	13.80
953	NASDAQ	ARAV	Fri, Dec 29, 2017	12.90	13.50	12.90	13.20
952	NASDAQ	ARAV	Thu, Dec 28, 2017	12.90	13.50	12.60	13.20
951	NASDAQ	ARAV	Wed, Dec 27, 2017	12.30	13.17	12.30	12.75
950	NASDAQ	ARAV	Tue, Dec 26, 2017	12.30	12.60	12.30	12.30
949	NASDAQ	ARAV	Fri, Dec 22, 2017	12.60	12.90	12.30	12.30
948	NASDAQ	ARAV	Thu, Dec 21, 2017	12.60	12.90	12.30	12.60
947	NASDAQ	ARAV	Wed, Dec 20, 2017	12.00	12.60	12.00	12.60
946	NASDAQ	ARAV	Tue, Dec 19, 2017	12.00	12.90	11.73	12.00
945	NASDAQ	ARAV	Mon, Dec 18, 2017	11.70	12.60	11.70	12.00
944	NASDAQ	ARAV	Fri, Dec 15, 2017	11.40	12.30	11.40	11.70
943	NASDAQ	ARAV	Thu, Dec 14, 2017	11.70	12.30	11.40	11.70
942	NASDAQ	ARAV	Wed, Dec 13, 2017	11.70	12.00	11.10	11.70
941	NASDAQ	ARAV	Tue, Dec 12, 2017	12.60	12.90	11.70	11.85
940	NASDAQ	ARAV	Mon, Dec 11, 2017	13.20	13.80	12.60	12.75
939	NASDAQ	ARAV	Fri, Dec 8, 2017	13.50	13.80	13.20	13.50
938	NASDAQ	ARAV	Thu, Dec 7, 2017	14.40	14.70	13.05	13.50
937	NASDAQ	ARAV	Wed, Dec 6, 2017	13.80	14.40	12.90	14.10
936	NASDAQ	ARAV	Tue, Dec 5, 2017	12.30	12.60	12.00	12.15
935	NASDAQ	ARAV	Mon, Dec 4, 2017	13.50	14.10	12.00	12.15
934	NASDAQ	ARAV	Fri, Dec 1, 2017	11.70	14.10	11.40	13.50
933	NASDAQ	ARAV	Thu, Nov 30, 2017	12.00	12.30	11.70	11.70
932	NASDAQ	ARAV	Wed, Nov 29, 2017	11.70	12.60	11.40	11.70
931	NASDAQ	ARAV	Tue, Nov 28, 2017	11.40	12.00	11.25	12.00
930	NASDAQ	ARAV	Mon, Nov 27, 2017	11.70	12.03	11.40	11.55
929	NASDAQ	ARAV	Fri, Nov 24, 2017	11.10	12.00	11.10	11.55
928	NASDAQ	ARAV	Wed, Nov 22, 2017	10.80	11.40	10.80	11.10
927	NASDAQ	ARAV	Tue, Nov 21, 2017	10.80	11.40	10.80	10.95
926	NASDAQ	ARAV	Mon, Nov 20, 2017	10.80	11.10	10.50	10.80
925	NASDAQ	ARAV	Fri, Nov 17, 2017	10.80	11.40	10.50	10.95
924	NASDAQ	ARAV	Thu, Nov 16, 2017	10.20	11.40	10.20	11.10
923	NASDAQ	ARAV	Wed, Nov 15, 2017	10.50	10.56	10.20	10.20
922	NASDAQ	ARAV	Tue, Nov 14, 2017	11.40	11.70	10.50	10.50
921	NASDAQ	ARAV	Mon, Nov 13, 2017	10.50	11.85	10.50	11.40
920	NASDAQ	ARAV	Fri, Nov 10, 2017	11.10	11.40	10.50	10.65
919	NASDAQ	ARAV	Thu, Nov 9, 2017	10.20	11.10	9.90	11.10
918	NASDAQ	ARAV	Wed, Nov 8, 2017	10.50	10.50	9.60	9.90
917	NASDAQ	ARAV	Tue, Nov 7, 2017	10.50	10.80	10.20	10.35
916	NASDAQ	ARAV	Mon, Nov 6, 2017	11.10	11.70	10.50	10.50
915	NASDAQ	ARAV	Fri, Nov 3, 2017	10.80	11.10	10.50	11.10
914	NASDAQ	ARAV	Thu, Nov 2, 2017	10.80	11.10	10.20	10.80
913	NASDAQ	ARAV	Wed, Nov 1, 2017	10.80	11.10	10.50	10.80
912	NASDAQ	ARAV	Tue, Oct 31, 2017	11.10	11.40	10.20	10.80
911	NASDAQ	ARAV	Mon, Oct 30, 2017	11.10	11.70	11.10	11.25
910	NASDAQ	ARAV	Fri, Oct 27, 2017	12.30	12.60	11.40	11.40
909	NASDAQ	ARAV	Thu, Oct 26, 2017	14.40	14.40	13.80	13.80
908	NASDAQ	ARAV	Wed, Oct 25, 2017	15.00	15.30	14.10	14.40
907	NASDAQ	ARAV	Tue, Oct 24, 2017	15.90	16.05	14.70	14.70
906	NASDAQ	ARAV	Mon, Oct 23, 2017	15.90	16.20	15.30	15.60
905	NASDAQ	ARAV	Fri, Oct 20, 2017	16.50	16.50	15.90	15.90
904	NASDAQ	ARAV	Thu, Oct 19, 2017	15.30	16.53	15.00	16.50
903	NASDAQ	ARAV	Wed, Oct 18, 2017	15.60	15.60	15.30	15.45
902	NASDAQ	ARAV	Tue, Oct 17, 2017	15.30	15.60	15.30	15.60
901	NASDAQ	ARAV	Mon, Oct 16, 2017	15.60	15.90	15.30	15.30
900	NASDAQ	ARAV	Fri, Oct 13, 2017	15.90	16.20	15.60	15.60
899	NASDAQ	ARAV	Thu, Oct 12, 2017	15.90	16.50	15.60	16.20
898	NASDAQ	ARAV	Wed, Oct 11, 2017	15.30	16.20	15.00	15.90
897	NASDAQ	ARAV	Tue, Oct 10, 2017	15.30	15.90	15.00	15.30
896	NASDAQ	ARAV	Mon, Oct 9, 2017	15.90	16.50	15.15	15.30
895	NASDAQ	ARAV	Fri, Oct 6, 2017	16.80	16.80	15.60	15.90
894	NASDAQ	ARAV	Thu, Oct 5, 2017	15.90	18.30	15.60	16.50
893	NASDAQ	ARAV	Wed, Oct 4, 2017	15.60	15.90	15.30	15.60
892	NASDAQ	ARAV	Tue, Oct 3, 2017	15.60	15.90	15.30	15.90
891	NASDAQ	ARAV	Mon, Oct 2, 2017	15.00	15.90	14.40	15.60
890	NASDAQ	ARAV	Fri, Sep 29, 2017	15.30	15.45	14.10	14.70
889	NASDAQ	ARAV	Thu, Sep 28, 2017	15.30	15.60	15.00	15.30
888	NASDAQ	ARAV	Wed, Sep 27, 2017	16.80	17.40	15.00	15.15
887	NASDAQ	ARAV	Tue, Sep 26, 2017	14.70	17.10	14.40	16.80
886	NASDAQ	ARAV	Mon, Sep 25, 2017	16.50	16.50	14.10	14.70
885	NASDAQ	ARAV	Fri, Sep 22, 2017	19.20	19.50	15.60	16.05
884	NASDAQ	ARAV	Thu, Sep 21, 2017	130.80	132.00	126.90	129.60
883	NASDAQ	ARAV	Wed, Sep 20, 2017	117.00	132.60	116.70	131.10
882	NASDAQ	ARAV	Tue, Sep 19, 2017	118.50	119.70	114.60	117.60
881	NASDAQ	ARAV	Mon, Sep 18, 2017	111.30	117.00	109.20	117.00
880	NASDAQ	ARAV	Fri, Sep 15, 2017	108.60	111.30	105.30	110.10
879	NASDAQ	ARAV	Thu, Sep 14, 2017	109.50	109.80	105.33	108.30
878	NASDAQ	ARAV	Wed, Sep 13, 2017	117.00	117.00	108.60	109.20
877	NASDAQ	ARAV	Tue, Sep 12, 2017	120.30	120.30	109.20	110.10
876	NASDAQ	ARAV	Mon, Sep 11, 2017	121.50	123.00	117.30	121.50
875	NASDAQ	ARAV	Fri, Sep 8, 2017	128.70	128.72	118.80	119.70
874	NASDAQ	ARAV	Thu, Sep 7, 2017	117.60	128.40	117.30	125.70
873	NASDAQ	ARAV	Wed, Sep 6, 2017	120.00	121.20	116.40	117.00
872	NASDAQ	ARAV	Tue, Sep 5, 2017	116.10	119.55	114.60	118.80
871	NASDAQ	ARAV	Fri, Sep 1, 2017	114.60	120.00	113.08	116.40
870	NASDAQ	ARAV	Thu, Aug 31, 2017	118.20	119.40	111.90	114.00
869	NASDAQ	ARAV	Wed, Aug 30, 2017	120.60	121.20	117.30	117.90
868	NASDAQ	ARAV	Tue, Aug 29, 2017	117.60	122.10	115.80	120.90
867	NASDAQ	ARAV	Mon, Aug 28, 2017	116.10	120.00	115.80	118.80
866	NASDAQ	ARAV	Fri, Aug 25, 2017	117.00	117.60	113.10	114.90
865	NASDAQ	ARAV	Thu, Aug 24, 2017	119.40	119.40	111.30	113.70
864	NASDAQ	ARAV	Wed, Aug 23, 2017	106.50	117.90	105.90	117.00
863	NASDAQ	ARAV	Tue, Aug 22, 2017	99.30	105.90	97.20	105.30
862	NASDAQ	ARAV	Mon, Aug 21, 2017	98.70	99.90	97.50	98.40
861	NASDAQ	ARAV	Fri, Aug 18, 2017	97.50	100.80	96.30	99.60
860	NASDAQ	ARAV	Thu, Aug 17, 2017	99.30	102.00	98.40	99.00
859	NASDAQ	ARAV	Wed, Aug 16, 2017	99.90	102.00	99.00	99.90
858	NASDAQ	ARAV	Tue, Aug 15, 2017	102.60	102.60	99.00	99.90
857	NASDAQ	ARAV	Mon, Aug 14, 2017	103.50	103.80	101.40	102.60
856	NASDAQ	ARAV	Fri, Aug 11, 2017	99.90	103.50	98.40	102.60
855	NASDAQ	ARAV	Thu, Aug 10, 2017	100.20	100.77	95.70	99.30
854	NASDAQ	ARAV	Wed, Aug 9, 2017	104.10	105.90	100.80	102.00
853	NASDAQ	ARAV	Tue, Aug 8, 2017	105.90	112.80	103.80	104.70
852	NASDAQ	ARAV	Mon, Aug 7, 2017	108.00	111.60	106.80	107.70
851	NASDAQ	ARAV	Fri, Aug 4, 2017	106.20	107.70	104.40	107.40
850	NASDAQ	ARAV	Thu, Aug 3, 2017	105.90	108.00	104.70	106.20
849	NASDAQ	ARAV	Wed, Aug 2, 2017	109.80	110.70	105.00	105.30
848	NASDAQ	ARAV	Tue, Aug 1, 2017	112.20	112.20	106.50	109.50
847	NASDAQ	ARAV	Mon, Jul 31, 2017	111.00	116.70	110.40	111.00
846	NASDAQ	ARAV	Fri, Jul 28, 2017	102.00	113.70	102.00	112.80
845	NASDAQ	ARAV	Thu, Jul 27, 2017	114.00	119.70	109.83	111.30
844	NASDAQ	ARAV	Wed, Jul 26, 2017	113.40	118.50	111.60	114.90
843	NASDAQ	ARAV	Tue, Jul 25, 2017	114.00	118.50	112.50	113.10
842	NASDAQ	ARAV	Mon, Jul 24, 2017	109.80	117.00	108.00	116.10
841	NASDAQ	ARAV	Fri, Jul 21, 2017	108.00	111.30	104.40	109.50
840	NASDAQ	ARAV	Thu, Jul 20, 2017	110.40	111.60	105.30	105.90
839	NASDAQ	ARAV	Wed, Jul 19, 2017	105.60	114.00	104.70	112.20
838	NASDAQ	ARAV	Tue, Jul 18, 2017	105.00	106.50	103.20	105.00
837	NASDAQ	ARAV	Mon, Jul 17, 2017	101.10	106.80	100.83	105.60
836	NASDAQ	ARAV	Fri, Jul 14, 2017	100.50	102.90	99.90	101.10
835	NASDAQ	ARAV	Thu, Jul 13, 2017	103.20	103.50	99.00	99.90
834	NASDAQ	ARAV	Wed, Jul 12, 2017	104.40	104.40	99.90	102.90
833	NASDAQ	ARAV	Tue, Jul 11, 2017	101.10	103.80	101.10	102.90
832	NASDAQ	ARAV	Mon, Jul 10, 2017	103.50	103.80	101.10	101.10
831	NASDAQ	ARAV	Fri, Jul 7, 2017	102.60	105.30	102.60	104.70
830	NASDAQ	ARAV	Thu, Jul 6, 2017	101.70	105.30	101.40	102.60
829	NASDAQ	ARAV	Wed, Jul 5, 2017	107.10	109.20	102.90	103.20
828	NASDAQ	ARAV	Mon, Jul 3, 2017	106.20	109.80	104.40	107.70
827	NASDAQ	ARAV	Fri, Jun 30, 2017	108.30	108.30	103.50	104.70
826	NASDAQ	ARAV	Thu, Jun 29, 2017	111.60	112.80	106.53	108.30
825	NASDAQ	ARAV	Wed, Jun 28, 2017	110.70	112.50	108.00	111.90
824	NASDAQ	ARAV	Tue, Jun 27, 2017	114.30	114.30	108.30	109.80
823	NASDAQ	ARAV	Mon, Jun 26, 2017	109.20	116.40	108.30	114.00
822	NASDAQ	ARAV	Fri, Jun 23, 2017	102.60	108.60	101.10	108.30
821	NASDAQ	ARAV	Thu, Jun 22, 2017	101.40	104.10	100.80	103.20
820	NASDAQ	ARAV	Wed, Jun 21, 2017	97.50	101.70	96.60	101.70
819	NASDAQ	ARAV	Tue, Jun 20, 2017	100.50	102.80	96.00	96.60
818	NASDAQ	ARAV	Mon, Jun 19, 2017	99.00	101.40	98.40	100.80
817	NASDAQ	ARAV	Fri, Jun 16, 2017	98.70	100.80	96.90	98.40
816	NASDAQ	ARAV	Thu, Jun 15, 2017	97.80	101.10	96.90	100.20
815	NASDAQ	ARAV	Wed, Jun 14, 2017	97.80	101.10	97.20	99.00
814	NASDAQ	ARAV	Tue, Jun 13, 2017	96.30	98.70	95.40	97.80
813	NASDAQ	ARAV	Mon, Jun 12, 2017	96.60	99.45	95.57	96.30
812	NASDAQ	ARAV	Fri, Jun 9, 2017	97.20	99.00	94.92	96.30
811	NASDAQ	ARAV	Thu, Jun 8, 2017	96.90	98.70	95.40	96.30
810	NASDAQ	ARAV	Wed, Jun 7, 2017	96.90	97.50	90.60	96.30
809	NASDAQ	ARAV	Tue, Jun 6, 2017	99.90	101.40	96.30	96.60
808	NASDAQ	ARAV	Mon, Jun 5, 2017	99.90	102.00	98.70	101.40
807	NASDAQ	ARAV	Fri, Jun 2, 2017	98.10	101.70	97.80	100.80
806	NASDAQ	ARAV	Thu, Jun 1, 2017	93.00	98.55	92.85	98.10
805	NASDAQ	ARAV	Wed, May 31, 2017	89.40	93.60	88.50	92.10
804	NASDAQ	ARAV	Tue, May 30, 2017	93.60	94.63	88.80	89.40
803	NASDAQ	ARAV	Fri, May 26, 2017	94.50	96.60	91.80	93.00
802	NASDAQ	ARAV	Thu, May 25, 2017	96.90	97.20	93.60	94.95
801	NASDAQ	ARAV	Wed, May 24, 2017	96.90	98.40	95.70	96.60
800	NASDAQ	ARAV	Tue, May 23, 2017	98.70	99.00	96.60	97.20
799	NASDAQ	ARAV	Mon, May 22, 2017	95.40	98.10	93.90	98.10
798	NASDAQ	ARAV	Fri, May 19, 2017	100.50	101.10	95.10	95.70
797	NASDAQ	ARAV	Thu, May 18, 2017	97.20	101.25	96.30	100.80
796	NASDAQ	ARAV	Wed, May 17, 2017	100.50	100.80	96.00	96.90
795	NASDAQ	ARAV	Tue, May 16, 2017	104.40	105.00	99.30	102.30
794	NASDAQ	ARAV	Mon, May 15, 2017	105.00	106.80	103.50	104.10
793	NASDAQ	ARAV	Fri, May 12, 2017	103.50	107.25	102.00	105.00
792	NASDAQ	ARAV	Thu, May 11, 2017	105.00	106.80	102.60	104.40
791	NASDAQ	ARAV	Wed, May 10, 2017	105.30	108.00	102.90	106.80
790	NASDAQ	ARAV	Tue, May 9, 2017	106.20	107.10	104.40	105.90
789	NASDAQ	ARAV	Mon, May 8, 2017	105.00	105.90	102.60	105.00
788	NASDAQ	ARAV	Fri, May 5, 2017	105.00	106.50	102.00	105.90
787	NASDAQ	ARAV	Thu, May 4, 2017	109.80	110.70	102.00	102.30
786	NASDAQ	ARAV	Wed, May 3, 2017	106.80	110.10	105.30	109.20
785	NASDAQ	ARAV	Tue, May 2, 2017	111.00	112.50	106.65	108.00
784	NASDAQ	ARAV	Mon, May 1, 2017	111.30	113.40	110.70	111.30
783	NASDAQ	ARAV	Fri, Apr 28, 2017	113.10	114.27	105.00	110.40
782	NASDAQ	ARAV	Thu, Apr 27, 2017	119.40	120.00	118.20	118.80
781	NASDAQ	ARAV	Wed, Apr 26, 2017	119.70	121.20	118.50	119.40
780	NASDAQ	ARAV	Tue, Apr 25, 2017	119.40	124.17	118.05	120.00
779	NASDAQ	ARAV	Mon, Apr 24, 2017	120.00	120.90	117.60	118.50
778	NASDAQ	ARAV	Fri, Apr 21, 2017	117.90	119.70	115.20	118.50
777	NASDAQ	ARAV	Thu, Apr 20, 2017	121.50	122.10	117.00	118.20
776	NASDAQ	ARAV	Wed, Apr 19, 2017	119.10	124.20	118.80	120.60
775	NASDAQ	ARAV	Tue, Apr 18, 2017	120.60	121.20	118.32	119.40
774	NASDAQ	ARAV	Mon, Apr 17, 2017	124.50	125.10	120.00	122.40
773	NASDAQ	ARAV	Thu, Apr 13, 2017	121.80	126.00	120.90	124.50
772	NASDAQ	ARAV	Wed, Apr 12, 2017	123.30	124.80	121.65	122.70
771	NASDAQ	ARAV	Tue, Apr 11, 2017	121.80	124.20	119.10	123.60
770	NASDAQ	ARAV	Mon, Apr 10, 2017	123.00	125.25	121.50	121.50
769	NASDAQ	ARAV	Fri, Apr 7, 2017	122.40	124.50	120.60	123.00
768	NASDAQ	ARAV	Thu, Apr 6, 2017	125.10	125.10	116.70	123.00
767	NASDAQ	ARAV	Wed, Apr 5, 2017	128.10	129.60	122.40	124.80
766	NASDAQ	ARAV	Tue, Apr 4, 2017	129.00	129.90	125.40	127.80
765	NASDAQ	ARAV	Mon, Apr 3, 2017	128.40	130.50	123.30	127.80
764	NASDAQ	ARAV	Fri, Mar 31, 2017	132.00	132.00	123.00	128.10
763	NASDAQ	ARAV	Thu, Mar 30, 2017	130.80	133.20	124.12	132.00
762	NASDAQ	ARAV	Wed, Mar 29, 2017	130.20	133.80	129.90	131.10
761	NASDAQ	ARAV	Tue, Mar 28, 2017	127.20	131.70	126.90	129.00
760	NASDAQ	ARAV	Mon, Mar 27, 2017	124.80	128.70	122.10	127.20
759	NASDAQ	ARAV	Fri, Mar 24, 2017	123.60	128.70	121.20	126.60
758	NASDAQ	ARAV	Thu, Mar 23, 2017	121.20	123.90	117.60	123.00
757	NASDAQ	ARAV	Wed, Mar 22, 2017	117.30	122.40	114.30	120.90
756	NASDAQ	ARAV	Tue, Mar 21, 2017	125.40	131.70	116.10	118.20
755	NASDAQ	ARAV	Mon, Mar 20, 2017	115.20	124.20	114.00	123.60
754	NASDAQ	ARAV	Fri, Mar 17, 2017	109.80	115.20	107.53	114.60
753	NASDAQ	ARAV	Thu, Mar 16, 2017	113.70	114.30	109.50	110.70
752	NASDAQ	ARAV	Wed, Mar 15, 2017	114.30	115.80	111.90	114.00
751	NASDAQ	ARAV	Tue, Mar 14, 2017	115.20	116.40	112.50	114.00
750	NASDAQ	ARAV	Mon, Mar 13, 2017	118.80	120.00	115.50	116.40
749	NASDAQ	ARAV	Fri, Mar 10, 2017	121.80	121.80	117.15	118.80
748	NASDAQ	ARAV	Thu, Mar 9, 2017	122.10	125.10	119.40	120.00
747	NASDAQ	ARAV	Wed, Mar 8, 2017	120.30	123.30	119.62	121.20
746	NASDAQ	ARAV	Tue, Mar 7, 2017	118.50	124.80	116.21	120.90
745	NASDAQ	ARAV	Mon, Mar 6, 2017	127.50	128.40	119.40	120.60
744	NASDAQ	ARAV	Fri, Mar 3, 2017	127.50	131.10	127.20	127.80
743	NASDAQ	ARAV	Thu, Mar 2, 2017	131.70	135.60	125.70	126.90
742	NASDAQ	ARAV	Wed, Mar 1, 2017	138.90	143.50	129.60	131.10
741	NASDAQ	ARAV	Tue, Feb 28, 2017	137.70	137.70	129.30	131.10
740	NASDAQ	ARAV	Mon, Feb 27, 2017	133.80	144.00	132.60	138.30
739	NASDAQ	ARAV	Fri, Feb 24, 2017	127.50	135.00	119.40	133.80
738	NASDAQ	ARAV	Thu, Feb 23, 2017	118.50	126.90	116.40	126.60
737	NASDAQ	ARAV	Wed, Feb 22, 2017	117.30	119.25	110.10	117.00
736	NASDAQ	ARAV	Tue, Feb 21, 2017	105.00	120.00	103.20	113.70
735	NASDAQ	ARAV	Fri, Feb 17, 2017	94.20	98.70	93.30	98.10
734	NASDAQ	ARAV	Thu, Feb 16, 2017	96.30	97.40	92.70	94.20
733	NASDAQ	ARAV	Wed, Feb 15, 2017	92.40	96.30	92.40	96.30
732	NASDAQ	ARAV	Tue, Feb 14, 2017	93.60	95.10	90.90	93.00
731	NASDAQ	ARAV	Mon, Feb 13, 2017	91.50	93.90	91.50	93.60
730	NASDAQ	ARAV	Fri, Feb 10, 2017	87.90	91.35	87.00	90.30
729	NASDAQ	ARAV	Thu, Feb 9, 2017	81.90	87.90	81.60	86.70
728	NASDAQ	ARAV	Wed, Feb 8, 2017	78.90	83.10	76.80	81.90
727	NASDAQ	ARAV	Tue, Feb 7, 2017	83.40	86.10	79.17	79.80
726	NASDAQ	ARAV	Mon, Feb 6, 2017	84.00	85.50	82.08	83.10
725	NASDAQ	ARAV	Fri, Feb 3, 2017	82.50	85.20	79.88	84.60
724	NASDAQ	ARAV	Thu, Feb 2, 2017	83.40	85.05	79.80	81.30
723	NASDAQ	ARAV	Wed, Feb 1, 2017	85.80	86.70	82.20	83.70
722	NASDAQ	ARAV	Tue, Jan 31, 2017	77.70	86.40	76.20	85.80
721	NASDAQ	ARAV	Mon, Jan 30, 2017	83.10	83.13	77.40	78.00
720	NASDAQ	ARAV	Fri, Jan 27, 2017	87.00	87.30	84.00	85.80
719	NASDAQ	ARAV	Thu, Jan 26, 2017	90.30	90.90	86.40	86.70
718	NASDAQ	ARAV	Wed, Jan 25, 2017	89.70	92.10	89.10	90.30
717	NASDAQ	ARAV	Tue, Jan 24, 2017	88.80	89.52	86.40	88.80
716	NASDAQ	ARAV	Mon, Jan 23, 2017	90.60	91.50	87.60	88.50
715	NASDAQ	ARAV	Fri, Jan 20, 2017	91.50	95.21	89.40	90.30
714	NASDAQ	ARAV	Thu, Jan 19, 2017	90.90	91.50	89.40	90.60
713	NASDAQ	ARAV	Wed, Jan 18, 2017	91.50	94.20	89.70	91.20
712	NASDAQ	ARAV	Tue, Jan 17, 2017	94.50	94.50	89.40	90.60
711	NASDAQ	ARAV	Fri, Jan 13, 2017	93.00	95.70	93.00	94.80
710	NASDAQ	ARAV	Thu, Jan 12, 2017	90.90	93.90	89.70	92.40
709	NASDAQ	ARAV	Wed, Jan 11, 2017	94.20	95.70	89.40	93.00
708	NASDAQ	ARAV	Tue, Jan 10, 2017	95.70	95.70	93.00	94.20
707	NASDAQ	ARAV	Mon, Jan 9, 2017	98.10	99.30	94.50	95.70
706	NASDAQ	ARAV	Fri, Jan 6, 2017	95.70	97.50	95.10	97.20
705	NASDAQ	ARAV	Thu, Jan 5, 2017	95.40	96.90	94.20	95.10
704	NASDAQ	ARAV	Wed, Jan 4, 2017	89.10	96.00	89.10	96.00
703	NASDAQ	ARAV	Tue, Jan 3, 2017	90.60	92.40	87.00	89.40
702	NASDAQ	ARAV	Fri, Dec 30, 2016	89.10	90.60	85.20	89.40
701	NASDAQ	ARAV	Thu, Dec 29, 2016	91.50	91.95	83.86	86.70
700	NASDAQ	ARAV	Wed, Dec 28, 2016	94.20	96.00	89.70	90.90
699	NASDAQ	ARAV	Tue, Dec 27, 2016	95.10	97.20	93.60	94.20
698	NASDAQ	ARAV	Fri, Dec 23, 2016	90.60	97.80	89.70	95.40
697	NASDAQ	ARAV	Thu, Dec 22, 2016	91.20	93.60	88.98	90.90
696	NASDAQ	ARAV	Wed, Dec 21, 2016	95.40	95.40	88.80	90.60
695	NASDAQ	ARAV	Tue, Dec 20, 2016	94.50	97.80	93.00	94.50
694	NASDAQ	ARAV	Mon, Dec 19, 2016	90.00	93.00	87.30	89.40
693	NASDAQ	ARAV	Fri, Dec 16, 2016	80.10	91.20	79.80	80.10
692	NASDAQ	ARAV	Thu, Dec 15, 2016	77.10	81.60	76.80	79.80
691	NASDAQ	ARAV	Wed, Dec 14, 2016	77.40	77.40	75.00	76.50
690	NASDAQ	ARAV	Tue, Dec 13, 2016	78.60	80.40	76.50	77.70
689	NASDAQ	ARAV	Mon, Dec 12, 2016	77.70	78.30	76.20	78.00
688	NASDAQ	ARAV	Fri, Dec 9, 2016	79.80	81.90	70.80	78.60
687	NASDAQ	ARAV	Thu, Dec 8, 2016	76.50	80.10	74.70	79.80
686	NASDAQ	ARAV	Wed, Dec 7, 2016	79.20	80.40	75.00	77.40
685	NASDAQ	ARAV	Tue, Dec 6, 2016	78.60	80.55	72.90	80.10
684	NASDAQ	ARAV	Mon, Dec 5, 2016	77.40	78.60	75.33	78.30
683	NASDAQ	ARAV	Fri, Dec 2, 2016	75.60	78.30	74.70	76.20
682	NASDAQ	ARAV	Thu, Dec 1, 2016	74.70	76.20	72.30	73.20
681	NASDAQ	ARAV	Wed, Nov 30, 2016	76.20	76.80	72.90	74.70
680	NASDAQ	ARAV	Tue, Nov 29, 2016	75.90	76.50	74.40	75.30
679	NASDAQ	ARAV	Mon, Nov 28, 2016	80.40	80.40	75.00	75.60
678	NASDAQ	ARAV	Fri, Nov 25, 2016	80.10	80.40	77.40	80.40
677	NASDAQ	ARAV	Wed, Nov 23, 2016	76.80	80.70	73.80	80.10
676	NASDAQ	ARAV	Tue, Nov 22, 2016	77.70	79.20	72.90	78.00
675	NASDAQ	ARAV	Mon, Nov 21, 2016	78.60	78.90	75.30	77.70
674	NASDAQ	ARAV	Fri, Nov 18, 2016	78.30	78.90	77.10	78.30
673	NASDAQ	ARAV	Thu, Nov 17, 2016	76.20	78.90	68.53	78.00
672	NASDAQ	ARAV	Wed, Nov 16, 2016	76.80	78.30	72.90	75.60
671	NASDAQ	ARAV	Tue, Nov 15, 2016	75.90	78.00	74.40	77.10
670	NASDAQ	ARAV	Mon, Nov 14, 2016	76.20	77.10	73.80	76.50
669	NASDAQ	ARAV	Fri, Nov 11, 2016	71.40	75.90	69.60	75.60
668	NASDAQ	ARAV	Thu, Nov 10, 2016	70.20	73.20	68.10	71.40
667	NASDAQ	ARAV	Wed, Nov 9, 2016	62.70	69.00	62.70	68.70
666	NASDAQ	ARAV	Tue, Nov 8, 2016	57.90	62.70	54.90	60.90
665	NASDAQ	ARAV	Mon, Nov 7, 2016	55.50	58.50	55.50	57.90
664	NASDAQ	ARAV	Fri, Nov 4, 2016	56.70	58.50	54.30	54.60
663	NASDAQ	ARAV	Thu, Nov 3, 2016	60.30	60.81	55.50	56.10
662	NASDAQ	ARAV	Wed, Nov 2, 2016	63.60	63.90	59.40	59.40
661	NASDAQ	ARAV	Tue, Nov 1, 2016	66.90	67.20	62.40	64.20
660	NASDAQ	ARAV	Mon, Oct 31, 2016	72.90	73.44	66.00	66.30
659	NASDAQ	ARAV	Fri, Oct 28, 2016	71.70	73.80	70.80	73.50
658	NASDAQ	ARAV	Thu, Oct 27, 2016	72.90	73.50	70.80	71.10
657	NASDAQ	ARAV	Wed, Oct 26, 2016	72.30	73.20	70.80	72.60
656	NASDAQ	ARAV	Tue, Oct 25, 2016	72.90	73.80	71.40	73.20
655	NASDAQ	ARAV	Mon, Oct 24, 2016	72.90	73.47	71.10	72.60
654	NASDAQ	ARAV	Fri, Oct 21, 2016	72.00	73.80	72.00	72.90
653	NASDAQ	ARAV	Thu, Oct 20, 2016	71.10	74.40	70.80	72.90
652	NASDAQ	ARAV	Wed, Oct 19, 2016	72.90	72.90	69.60	70.80
651	NASDAQ	ARAV	Tue, Oct 18, 2016	73.20	74.10	72.00	72.60
650	NASDAQ	ARAV	Mon, Oct 17, 2016	70.50	73.20	69.00	72.60
649	NASDAQ	ARAV	Fri, Oct 14, 2016	72.00	72.84	69.66	69.72
648	NASDAQ	ARAV	Thu, Oct 13, 2016	69.60	73.62	69.06	71.10
647	NASDAQ	ARAV	Wed, Oct 12, 2016	71.76	73.80	69.30	70.08
646	NASDAQ	ARAV	Tue, Oct 11, 2016	73.50	74.04	70.50	72.12
645	NASDAQ	ARAV	Mon, Oct 10, 2016	72.66	74.10	72.37	73.50
644	NASDAQ	ARAV	Fri, Oct 7, 2016	71.88	73.80	70.86	71.64
643	NASDAQ	ARAV	Thu, Oct 6, 2016	73.50	74.13	70.08	71.94
642	NASDAQ	ARAV	Wed, Oct 5, 2016	73.50	74.40	71.40	73.50
641	NASDAQ	ARAV	Tue, Oct 4, 2016	75.00	75.00	72.24	73.02
640	NASDAQ	ARAV	Mon, Oct 3, 2016	72.78	73.68	71.52	72.90
639	NASDAQ	ARAV	Fri, Sep 30, 2016	73.08	74.16	71.70	73.50
638	NASDAQ	ARAV	Thu, Sep 29, 2016	73.32	75.24	71.94	72.90
637	NASDAQ	ARAV	Wed, Sep 28, 2016	74.82	76.14	71.64	73.38
636	NASDAQ	ARAV	Tue, Sep 27, 2016	76.62	80.46	72.30	79.98
635	NASDAQ	ARAV	Mon, Sep 26, 2016	78.90	79.74	75.48	76.50
634	NASDAQ	ARAV	Fri, Sep 23, 2016	77.70	79.80	75.66	78.78
633	NASDAQ	ARAV	Thu, Sep 22, 2016	78.12	79.14	76.50	77.64
632	NASDAQ	ARAV	Wed, Sep 21, 2016	80.94	81.12	75.84	77.52
631	NASDAQ	ARAV	Tue, Sep 20, 2016	76.56	83.76	76.29	80.04
630	NASDAQ	ARAV	Mon, Sep 19, 2016	78.42	79.68	74.46	75.06
629	NASDAQ	ARAV	Fri, Sep 16, 2016	77.88	79.62	76.26	77.31
628	NASDAQ	ARAV	Thu, Sep 15, 2016	78.60	79.62	76.92	77.34
627	NASDAQ	ARAV	Wed, Sep 14, 2016	76.44	79.68	75.06	78.30
626	NASDAQ	ARAV	Tue, Sep 13, 2016	80.16	80.58	74.46	76.02
625	NASDAQ	ARAV	Mon, Sep 12, 2016	80.88	82.68	74.41	81.60
624	NASDAQ	ARAV	Fri, Sep 9, 2016	83.58	85.86	81.42	81.84
623	NASDAQ	ARAV	Thu, Sep 8, 2016	80.94	88.14	79.02	84.30
622	NASDAQ	ARAV	Wed, Sep 7, 2016	76.56	81.00	76.38	80.82
621	NASDAQ	ARAV	Tue, Sep 6, 2016	75.42	77.88	75.30	75.90
620	NASDAQ	ARAV	Fri, Sep 2, 2016	79.44	79.44	73.50	74.88
619	NASDAQ	ARAV	Thu, Sep 1, 2016	73.56	78.90	73.02	78.90
618	NASDAQ	ARAV	Wed, Aug 31, 2016	78.78	78.84	73.74	74.40
617	NASDAQ	ARAV	Tue, Aug 30, 2016	78.36	79.50	78.00	78.72
616	NASDAQ	ARAV	Mon, Aug 29, 2016	76.20	79.02	72.93	78.24
615	NASDAQ	ARAV	Fri, Aug 26, 2016	75.78	79.62	72.85	76.26
614	NASDAQ	ARAV	Thu, Aug 25, 2016	75.48	80.82	73.38	75.24
613	NASDAQ	ARAV	Wed, Aug 24, 2016	79.32	81.54	73.26	75.60
612	NASDAQ	ARAV	Tue, Aug 23, 2016	79.20	82.80	78.00	79.08
611	NASDAQ	ARAV	Mon, Aug 22, 2016	77.28	79.32	73.55	78.54
610	NASDAQ	ARAV	Fri, Aug 19, 2016	78.30	80.46	76.74	77.46
609	NASDAQ	ARAV	Thu, Aug 18, 2016	78.30	80.15	77.76	78.48
608	NASDAQ	ARAV	Wed, Aug 17, 2016	77.22	78.90	74.70	78.36
607	NASDAQ	ARAV	Tue, Aug 16, 2016	77.28	78.90	74.12	77.40
606	NASDAQ	ARAV	Mon, Aug 15, 2016	77.58	78.72	75.66	77.70
605	NASDAQ	ARAV	Fri, Aug 12, 2016	70.56	78.90	69.74	77.04
604	NASDAQ	ARAV	Thu, Aug 11, 2016	69.12	70.86	67.86	70.20
603	NASDAQ	ARAV	Wed, Aug 10, 2016	69.60	70.20	67.26	68.22
602	NASDAQ	ARAV	Tue, Aug 9, 2016	67.74	67.74	64.20	65.94
601	NASDAQ	ARAV	Mon, Aug 8, 2016	67.98	68.70	65.28	66.78
600	NASDAQ	ARAV	Fri, Aug 5, 2016	67.38	68.58	63.06	67.92
599	NASDAQ	ARAV	Thu, Aug 4, 2016	68.10	69.01	65.94	66.90
598	NASDAQ	ARAV	Wed, Aug 3, 2016	65.40	68.04	64.08	67.92
597	NASDAQ	ARAV	Tue, Aug 2, 2016	67.86	68.16	63.24	64.92
596	NASDAQ	ARAV	Mon, Aug 1, 2016	69.54	69.60	66.51	67.44
595	NASDAQ	ARAV	Fri, Jul 29, 2016	71.40	71.40	67.86	69.00
594	NASDAQ	ARAV	Thu, Jul 28, 2016	69.72	71.34	69.24	70.56
593	NASDAQ	ARAV	Wed, Jul 27, 2016	67.38	69.84	67.38	69.48
592	NASDAQ	ARAV	Tue, Jul 26, 2016	67.32	69.18	66.48	66.72
591	NASDAQ	ARAV	Mon, Jul 25, 2016	66.96	68.64	66.90	67.56
590	NASDAQ	ARAV	Fri, Jul 22, 2016	67.80	67.80	66.00	67.08
589	NASDAQ	ARAV	Thu, Jul 21, 2016	66.30	70.32	66.30	67.32
588	NASDAQ	ARAV	Wed, Jul 20, 2016	63.90	66.84	63.90	65.70
587	NASDAQ	ARAV	Tue, Jul 19, 2016	65.28	65.64	63.06	63.72
586	NASDAQ	ARAV	Mon, Jul 18, 2016	63.24	65.88	62.22	65.52
585	NASDAQ	ARAV	Fri, Jul 15, 2016	63.84	64.74	62.22	62.88
584	NASDAQ	ARAV	Thu, Jul 14, 2016	65.10	65.58	62.76	62.94
583	NASDAQ	ARAV	Wed, Jul 13, 2016	64.32	66.12	62.34	63.90
582	NASDAQ	ARAV	Tue, Jul 12, 2016	63.72	65.58	62.70	63.96
581	NASDAQ	ARAV	Mon, Jul 11, 2016	64.02	64.26	60.96	62.70
580	NASDAQ	ARAV	Fri, Jul 8, 2016	60.78	64.14	58.56	63.60
579	NASDAQ	ARAV	Thu, Jul 7, 2016	62.22	62.22	59.10	60.24
578	NASDAQ	ARAV	Wed, Jul 6, 2016	63.18	67.80	59.76	61.92
577	NASDAQ	ARAV	Tue, Jul 5, 2016	64.32	65.10	61.61	63.36
576	NASDAQ	ARAV	Fri, Jul 1, 2016	66.48	67.29	64.38	65.28
575	NASDAQ	ARAV	Thu, Jun 30, 2016	65.64	67.44	65.34	66.36
574	NASDAQ	ARAV	Wed, Jun 29, 2016	62.40	66.54	61.08	65.52
573	NASDAQ	ARAV	Tue, Jun 28, 2016	60.06	62.88	59.52	61.08
572	NASDAQ	ARAV	Mon, Jun 27, 2016	61.92	63.00	57.78	58.98
571	NASDAQ	ARAV	Fri, Jun 24, 2016	64.86	66.72	61.92	62.88
570	NASDAQ	ARAV	Thu, Jun 23, 2016	66.90	70.26	63.42	69.24
569	NASDAQ	ARAV	Wed, Jun 22, 2016	67.80	69.45	64.74	65.94
568	NASDAQ	ARAV	Tue, Jun 21, 2016	66.06	67.98	63.48	67.92
567	NASDAQ	ARAV	Mon, Jun 20, 2016	65.76	68.16	63.48	65.52
566	NASDAQ	ARAV	Fri, Jun 17, 2016	66.66	68.82	64.32	65.52
565	NASDAQ	ARAV	Thu, Jun 16, 2016	62.88	67.14	61.86	66.42
564	NASDAQ	ARAV	Wed, Jun 15, 2016	63.78	67.26	62.70	64.02
563	NASDAQ	ARAV	Tue, Jun 14, 2016	69.48	71.79	63.06	65.22
562	NASDAQ	ARAV	Mon, Jun 13, 2016	62.58	73.80	62.58	71.16
561	NASDAQ	ARAV	Fri, Jun 10, 2016	63.42	66.54	62.16	62.88
560	NASDAQ	ARAV	Thu, Jun 9, 2016	65.40	67.20	61.62	64.68
559	NASDAQ	ARAV	Wed, Jun 8, 2016	66.36	67.26	64.62	66.12
558	NASDAQ	ARAV	Tue, Jun 7, 2016	67.92	68.40	64.62	65.76
557	NASDAQ	ARAV	Mon, Jun 6, 2016	61.62	68.70	61.08	68.52
556	NASDAQ	ARAV	Fri, Jun 3, 2016	59.88	63.99	57.54	62.16
555	NASDAQ	ARAV	Thu, Jun 2, 2016	55.56	62.13	55.56	60.12
554	NASDAQ	ARAV	Wed, Jun 1, 2016	55.02	56.04	54.12	55.74
553	NASDAQ	ARAV	Tue, May 31, 2016	54.12	55.56	53.28	55.26
552	NASDAQ	ARAV	Fri, May 27, 2016	53.22	54.36	52.15	53.52
551	NASDAQ	ARAV	Thu, May 26, 2016	55.50	55.50	52.26	52.56
550	NASDAQ	ARAV	Wed, May 25, 2016	55.62	56.31	53.40	54.24
549	NASDAQ	ARAV	Tue, May 24, 2016	53.22	55.86	52.32	54.78
548	NASDAQ	ARAV	Mon, May 23, 2016	48.60	53.04	48.60	52.74
547	NASDAQ	ARAV	Fri, May 20, 2016	47.22	49.26	47.22	48.66
546	NASDAQ	ARAV	Thu, May 19, 2016	48.30	49.97	45.78	47.10
545	NASDAQ	ARAV	Wed, May 18, 2016	46.62	49.08	46.62	48.72
544	NASDAQ	ARAV	Tue, May 17, 2016	47.04	49.62	46.38	47.04
543	NASDAQ	ARAV	Mon, May 16, 2016	45.18	47.88	44.94	47.46
542	NASDAQ	ARAV	Fri, May 13, 2016	43.14	45.54	43.14	44.82
541	NASDAQ	ARAV	Thu, May 12, 2016	46.20	46.74	42.30	43.50
540	NASDAQ	ARAV	Wed, May 11, 2016	47.10	47.94	45.24	45.66
539	NASDAQ	ARAV	Tue, May 10, 2016	49.62	49.68	45.78	47.04
538	NASDAQ	ARAV	Mon, May 9, 2016	46.38	49.68	46.26	49.02
537	NASDAQ	ARAV	Fri, May 6, 2016	45.96	47.58	45.84	46.38
536	NASDAQ	ARAV	Thu, May 5, 2016	44.70	47.10	43.95	46.20
535	NASDAQ	ARAV	Wed, May 4, 2016	50.70	51.42	43.08	44.46
534	NASDAQ	ARAV	Tue, May 3, 2016	53.82	55.26	50.94	51.12
533	NASDAQ	ARAV	Mon, May 2, 2016	54.60	55.20	52.20	54.60
532	NASDAQ	ARAV	Fri, Apr 29, 2016	57.06	57.90	52.26	54.36
531	NASDAQ	ARAV	Thu, Apr 28, 2016	57.72	60.30	56.76	58.38
530	NASDAQ	ARAV	Wed, Apr 27, 2016	60.42	62.16	56.94	58.14
529	NASDAQ	ARAV	Tue, Apr 26, 2016	60.36	60.36	57.66	58.80
528	NASDAQ	ARAV	Mon, Apr 25, 2016	61.08	61.68	59.94	60.60
527	NASDAQ	ARAV	Fri, Apr 22, 2016	60.96	62.10	59.19	61.50
526	NASDAQ	ARAV	Thu, Apr 21, 2016	58.08	60.90	58.08	60.72
525	NASDAQ	ARAV	Wed, Apr 20, 2016	59.22	59.64	57.12	58.20
524	NASDAQ	ARAV	Tue, Apr 19, 2016	57.64	59.70	56.61	58.92
523	NASDAQ	ARAV	Mon, Apr 18, 2016	55.98	58.14	55.74	58.02
522	NASDAQ	ARAV	Fri, Apr 15, 2016	57.06	58.92	51.80	56.46
521	NASDAQ	ARAV	Thu, Apr 14, 2016	56.70	58.20	55.89	57.18
520	NASDAQ	ARAV	Wed, Apr 13, 2016	55.32	57.96	54.54	57.24
519	NASDAQ	ARAV	Tue, Apr 12, 2016	52.14	55.32	51.00	54.96
518	NASDAQ	ARAV	Mon, Apr 11, 2016	54.54	55.02	51.96	52.38
517	NASDAQ	ARAV	Fri, Apr 8, 2016	57.48	57.78	53.52	54.00
516	NASDAQ	ARAV	Thu, Apr 7, 2016	57.42	58.44	51.36	56.34
515	NASDAQ	ARAV	Wed, Apr 6, 2016	50.52	56.88	50.52	56.10
514	NASDAQ	ARAV	Tue, Apr 5, 2016	49.02	49.02	49.02	50.34
513	NASDAQ	ARAV	Mon, Apr 4, 2016	50.64	53.52	48.66	49.02
512	NASDAQ	ARAV	Fri, Apr 1, 2016	47.70	51.90	47.10	50.28
511	NASDAQ	ARAV	Thu, Mar 31, 2016	46.86	49.62	46.08	46.98
510	NASDAQ	ARAV	Wed, Mar 30, 2016	46.02	49.20	44.53	46.98
509	NASDAQ	ARAV	Tue, Mar 29, 2016	39.24	46.44	38.88	39.42
508	NASDAQ	ARAV	Mon, Mar 28, 2016	40.44	40.44	38.82	39.30
507	NASDAQ	ARAV	Thu, Mar 24, 2016	39.00	39.00	39.00	40.26
506	NASDAQ	ARAV	Wed, Mar 23, 2016	42.30	42.66	38.64	39.00
505	NASDAQ	ARAV	Tue, Mar 22, 2016	41.58	44.10	41.58	42.30
504	NASDAQ	ARAV	Mon, Mar 21, 2016	41.10	42.96	40.20	41.94
503	NASDAQ	ARAV	Fri, Mar 18, 2016	40.08	41.82	38.34	41.76
502	NASDAQ	ARAV	Thu, Mar 17, 2016	39.30	41.49	38.46	39.66
501	NASDAQ	ARAV	Wed, Mar 16, 2016	38.40	39.97	37.65	39.36
500	NASDAQ	ARAV	Tue, Mar 15, 2016	41.46	41.46	41.46	38.52
499	NASDAQ	ARAV	Mon, Mar 14, 2016	41.76	43.20	40.86	42.96
498	NASDAQ	ARAV	Fri, Mar 11, 2016	40.68	42.12	39.84	41.70
497	NASDAQ	ARAV	Thu, Mar 10, 2016	41.04	41.94	39.72	40.74
496	NASDAQ	ARAV	Wed, Mar 9, 2016	40.86	40.86	40.86	40.74
495	NASDAQ	ARAV	Tue, Mar 8, 2016	46.44	47.52	40.86	46.86
494	NASDAQ	ARAV	Mon, Mar 7, 2016	46.44	47.40	45.42	46.86
493	NASDAQ	ARAV	Fri, Mar 4, 2016	46.56	46.56	46.56	46.68
492	NASDAQ	ARAV	Thu, Mar 3, 2016	45.90	45.90	45.90	46.56
491	NASDAQ	ARAV	Wed, Mar 2, 2016	43.62	46.80	43.08	43.50
490	NASDAQ	ARAV	Tue, Mar 1, 2016	39.42	39.42	39.42	43.50
489	NASDAQ	ARAV	Mon, Feb 29, 2016	40.08	40.92	38.28	39.42
488	NASDAQ	ARAV	Fri, Feb 26, 2016	39.84	39.84	39.84	39.84
487	NASDAQ	ARAV	Thu, Feb 25, 2016	40.44	42.69	38.40	39.84
486	NASDAQ	ARAV	Wed, Feb 24, 2016	38.10	42.53	37.02	40.50
485	NASDAQ	ARAV	Tue, Feb 23, 2016	42.06	42.84	38.31	38.46
484	NASDAQ	ARAV	Mon, Feb 22, 2016	45.60	46.68	41.88	42.12
483	NASDAQ	ARAV	Fri, Feb 19, 2016	46.50	48.66	42.30	45.00
482	NASDAQ	ARAV	Thu, Feb 18, 2016	49.50	49.50	46.56	46.92
481	NASDAQ	ARAV	Wed, Feb 17, 2016	48.96	52.50	48.36	49.50
480	NASDAQ	ARAV	Tue, Feb 16, 2016	49.50	49.50	47.40	48.24
479	NASDAQ	ARAV	Fri, Feb 12, 2016	49.68	50.58	47.22	49.08
478	NASDAQ	ARAV	Thu, Feb 11, 2016	50.82	51.87	46.56	47.82
477	NASDAQ	ARAV	Wed, Feb 10, 2016	52.26	58.50	50.58	51.90
476	NASDAQ	ARAV	Tue, Feb 9, 2016	51.42	54.60	50.34	51.48
475	NASDAQ	ARAV	Mon, Feb 8, 2016	55.38	55.38	51.18	52.44
474	NASDAQ	ARAV	Fri, Feb 5, 2016	57.30	58.02	54.12	56.16
473	NASDAQ	ARAV	Thu, Feb 4, 2016	56.82	60.00	54.90	58.08
472	NASDAQ	ARAV	Wed, Feb 3, 2016	60.90	63.28	55.89	57.06
471	NASDAQ	ARAV	Tue, Feb 2, 2016	67.38	68.34	60.30	60.60
470	NASDAQ	ARAV	Mon, Feb 1, 2016	66.42	68.94	65.04	68.34
469	NASDAQ	ARAV	Fri, Jan 29, 2016	64.38	69.71	64.38	66.84
468	NASDAQ	ARAV	Thu, Jan 28, 2016	68.58	68.58	62.94	64.08
467	NASDAQ	ARAV	Wed, Jan 27, 2016	76.02	76.08	64.14	67.74
466	NASDAQ	ARAV	Tue, Jan 26, 2016	83.70	83.70	75.00	76.02
465	NASDAQ	ARAV	Mon, Jan 25, 2016	84.00	86.22	81.36	82.98
464	NASDAQ	ARAV	Fri, Jan 22, 2016	86.16	87.24	78.12	84.24
463	NASDAQ	ARAV	Thu, Jan 21, 2016	82.92	86.64	81.69	84.42
462	NASDAQ	ARAV	Wed, Jan 20, 2016	74.58	84.78	66.06	83.82
461	NASDAQ	ARAV	Tue, Jan 19, 2016	68.52	77.10	64.86	76.32
460	NASDAQ	ARAV	Fri, Jan 15, 2016	63.54	67.68	61.44	67.44
459	NASDAQ	ARAV	Thu, Jan 14, 2016	55.80	67.44	54.30	65.58
458	NASDAQ	ARAV	Wed, Jan 13, 2016	56.34	57.18	54.54	55.62
457	NASDAQ	ARAV	Tue, Jan 12, 2016	58.44	60.18	53.82	56.34
456	NASDAQ	ARAV	Mon, Jan 11, 2016	60.36	61.26	54.48	57.60
455	NASDAQ	ARAV	Fri, Jan 8, 2016	57.84	60.78	55.32	60.06
454	NASDAQ	ARAV	Thu, Jan 7, 2016	63.54	63.54	57.06	57.48
453	NASDAQ	ARAV	Wed, Jan 6, 2016	70.50	71.28	62.70	65.16
452	NASDAQ	ARAV	Tue, Jan 5, 2016	72.30	74.76	69.78	71.82
451	NASDAQ	ARAV	Mon, Jan 4, 2016	72.36	72.96	69.12	71.94
450	NASDAQ	ARAV	Thu, Dec 31, 2015	74.52	76.44	73.44	74.34
449	NASDAQ	ARAV	Wed, Dec 30, 2015	74.64	76.08	73.62	74.76
448	NASDAQ	ARAV	Tue, Dec 29, 2015	75.30	76.26	72.57	75.96
447	NASDAQ	ARAV	Mon, Dec 28, 2015	73.56	76.68	72.18	74.94
446	NASDAQ	ARAV	Thu, Dec 24, 2015	74.04	76.26	72.78	74.04
445	NASDAQ	ARAV	Wed, Dec 23, 2015	71.82	73.74	70.98	73.50
444	NASDAQ	ARAV	Tue, Dec 22, 2015	66.78	71.52	65.22	71.10
443	NASDAQ	ARAV	Mon, Dec 21, 2015	65.70	68.16	63.18	66.60
442	NASDAQ	ARAV	Fri, Dec 18, 2015	63.30	67.44	63.24	63.96
441	NASDAQ	ARAV	Thu, Dec 17, 2015	69.00	71.40	63.24	63.66
440	NASDAQ	ARAV	Wed, Dec 16, 2015	69.48	72.84	68.04	71.70
439	NASDAQ	ARAV	Tue, Dec 15, 2015	67.20	70.74	67.20	69.06
438	NASDAQ	ARAV	Mon, Dec 14, 2015	69.00	70.38	65.52	66.42
437	NASDAQ	ARAV	Fri, Dec 11, 2015	69.96	72.15	68.40	68.70
436	NASDAQ	ARAV	Thu, Dec 10, 2015	69.18	71.88	67.80	71.70
435	NASDAQ	ARAV	Wed, Dec 9, 2015	69.72	75.97	68.82	69.12
434	NASDAQ	ARAV	Tue, Dec 8, 2015	68.22	70.56	68.10	69.42
433	NASDAQ	ARAV	Mon, Dec 7, 2015	72.30	72.30	67.62	69.06
432	NASDAQ	ARAV	Fri, Dec 4, 2015	71.40	72.78	66.96	72.12
431	NASDAQ	ARAV	Thu, Dec 3, 2015	74.22	75.54	71.58	71.82
430	NASDAQ	ARAV	Wed, Dec 2, 2015	75.54	76.56	73.62	73.86
429	NASDAQ	ARAV	Tue, Dec 1, 2015	75.42	76.20	72.78	75.54
428	NASDAQ	ARAV	Mon, Nov 30, 2015	76.98	77.19	73.32	75.90
427	NASDAQ	ARAV	Fri, Nov 27, 2015	73.74	77.64	72.18	76.98
426	NASDAQ	ARAV	Wed, Nov 25, 2015	70.08	74.46	69.12	73.80
425	NASDAQ	ARAV	Tue, Nov 24, 2015	68.76	70.74	68.16	69.84
424	NASDAQ	ARAV	Mon, Nov 23, 2015	64.08	69.84	63.90	69.48
423	NASDAQ	ARAV	Fri, Nov 20, 2015	62.88	65.10	62.16	64.38
422	NASDAQ	ARAV	Thu, Nov 19, 2015	62.10	62.58	60.24	62.52
421	NASDAQ	ARAV	Wed, Nov 18, 2015	60.78	62.58	59.28	62.58
420	NASDAQ	ARAV	Tue, Nov 17, 2015	62.46	63.96	59.76	60.06
419	NASDAQ	ARAV	Mon, Nov 16, 2015	63.72	65.46	60.79	62.10
418	NASDAQ	ARAV	Fri, Nov 13, 2015	58.68	62.82	58.14	61.50
417	NASDAQ	ARAV	Thu, Nov 12, 2015	60.00	63.05	58.80	59.22
416	NASDAQ	ARAV	Wed, Nov 11, 2015	59.82	62.76	59.22	60.78
415	NASDAQ	ARAV	Tue, Nov 10, 2015	63.30	65.34	59.34	63.06
414	NASDAQ	ARAV	Mon, Nov 9, 2015	62.46	66.00	62.10	63.54
413	NASDAQ	ARAV	Fri, Nov 6, 2015	63.42	67.98	58.98	62.46
412	NASDAQ	ARAV	Thu, Nov 5, 2015	64.32	65.82	61.56	65.22
411	NASDAQ	ARAV	Wed, Nov 4, 2015	67.02	71.70	62.70	64.44
410	NASDAQ	ARAV	Tue, Nov 3, 2015	67.74	69.00	66.00	66.84
409	NASDAQ	ARAV	Mon, Nov 2, 2015	62.10	68.40	60.30	68.10
408	NASDAQ	ARAV	Fri, Oct 30, 2015	66.48	71.64	60.60	61.98
407	NASDAQ	ARAV	Thu, Oct 29, 2015	67.50	70.56	65.16	65.82
406	NASDAQ	ARAV	Wed, Oct 28, 2015	63.30	67.56	61.86	67.50
405	NASDAQ	ARAV	Tue, Oct 27, 2015	65.52	66.78	61.08	63.18
404	NASDAQ	ARAV	Mon, Oct 26, 2015	65.76	67.86	60.66	65.94
403	NASDAQ	ARAV	Fri, Oct 23, 2015	63.24	67.20	62.40	66.30
402	NASDAQ	ARAV	Thu, Oct 22, 2015	60.96	62.82	58.74	62.34
401	NASDAQ	ARAV	Wed, Oct 21, 2015	60.66	62.58	58.14	60.66
400	NASDAQ	ARAV	Tue, Oct 20, 2015	62.34	62.58	59.88	59.94
399	NASDAQ	ARAV	Mon, Oct 19, 2015	64.80	65.34	59.40	62.22
398	NASDAQ	ARAV	Fri, Oct 16, 2015	64.80	65.85	60.66	64.86
397	NASDAQ	ARAV	Thu, Oct 15, 2015	62.34	66.30	60.78	64.56
396	NASDAQ	ARAV	Wed, Oct 14, 2015	60.06	64.44	58.98	62.58
395	NASDAQ	ARAV	Tue, Oct 13, 2015	61.80	64.26	58.92	59.94
394	NASDAQ	ARAV	Mon, Oct 12, 2015	68.04	68.04	61.14	62.40
393	NASDAQ	ARAV	Fri, Oct 9, 2015	65.76	68.64	64.74	67.68
392	NASDAQ	ARAV	Thu, Oct 8, 2015	67.44	68.64	61.98	65.46
391	NASDAQ	ARAV	Wed, Oct 7, 2015	65.70	69.42	63.60	67.32
390	NASDAQ	ARAV	Tue, Oct 6, 2015	66.66	68.04	60.90	65.10
389	NASDAQ	ARAV	Mon, Oct 5, 2015	68.28	69.42	65.28	66.66
388	NASDAQ	ARAV	Fri, Oct 2, 2015	65.16	68.13	64.80	67.80
387	NASDAQ	ARAV	Thu, Oct 1, 2015	68.94	68.94	63.90	66.30
386	NASDAQ	ARAV	Wed, Sep 30, 2015	68.94	71.22	65.76	69.18
385	NASDAQ	ARAV	Tue, Sep 29, 2015	66.30	69.66	64.20	68.52
384	NASDAQ	ARAV	Mon, Sep 28, 2015	68.40	68.45	64.62	66.06
383	NASDAQ	ARAV	Fri, Sep 25, 2015	77.88	78.00	66.84	69.06
382	NASDAQ	ARAV	Thu, Sep 24, 2015	74.22	77.70	72.72	77.40
381	NASDAQ	ARAV	Wed, Sep 23, 2015	72.54	76.92	72.00	75.00
380	NASDAQ	ARAV	Tue, Sep 22, 2015	74.04	75.78	71.85	72.72
379	NASDAQ	ARAV	Mon, Sep 21, 2015	78.90	81.30	72.60	75.12
378	NASDAQ	ARAV	Fri, Sep 18, 2015	67.62	79.68	67.62	78.84
377	NASDAQ	ARAV	Thu, Sep 17, 2015	63.90	68.46	63.60	65.88
376	NASDAQ	ARAV	Wed, Sep 16, 2015	63.72	65.64	59.82	63.66
375	NASDAQ	ARAV	Tue, Sep 15, 2015	78.24	78.24	60.42	64.32
374	NASDAQ	ARAV	Mon, Sep 14, 2015	80.64	80.64	76.92	78.84
373	NASDAQ	ARAV	Fri, Sep 11, 2015	77.46	81.78	75.06	80.76
372	NASDAQ	ARAV	Thu, Sep 10, 2015	75.78	80.22	72.72	78.66
371	NASDAQ	ARAV	Wed, Sep 9, 2015	76.92	79.26	75.48	76.02
370	NASDAQ	ARAV	Tue, Sep 8, 2015	71.52	78.30	71.52	75.66
369	NASDAQ	ARAV	Fri, Sep 4, 2015	69.84	73.38	69.48	69.72
368	NASDAQ	ARAV	Thu, Sep 3, 2015	74.28	75.42	70.62	70.86
367	NASDAQ	ARAV	Wed, Sep 2, 2015	75.60	77.10	71.94	74.16
366	NASDAQ	ARAV	Tue, Sep 1, 2015	75.96	79.08	73.98	74.40
365	NASDAQ	ARAV	Mon, Aug 31, 2015	79.38	81.36	76.92	77.82
364	NASDAQ	ARAV	Fri, Aug 28, 2015	78.06	80.49	77.88	79.50
363	NASDAQ	ARAV	Thu, Aug 27, 2015	80.94	83.04	78.00	78.90
362	NASDAQ	ARAV	Wed, Aug 26, 2015	80.28	84.60	76.02	80.22
361	NASDAQ	ARAV	Tue, Aug 25, 2015	81.60	81.60	77.76	78.12
360	NASDAQ	ARAV	Mon, Aug 24, 2015	74.76	82.38	74.76	78.18
359	NASDAQ	ARAV	Fri, Aug 21, 2015	76.74	81.54	76.08	79.56
358	NASDAQ	ARAV	Thu, Aug 20, 2015	84.24	85.50	77.10	79.50
357	NASDAQ	ARAV	Wed, Aug 19, 2015	90.48	91.39	86.04	86.16
356	NASDAQ	ARAV	Tue, Aug 18, 2015	97.86	98.16	90.84	91.26
355	NASDAQ	ARAV	Mon, Aug 17, 2015	101.10	101.82	97.02	98.52
354	NASDAQ	ARAV	Fri, Aug 14, 2015	103.02	104.10	99.76	101.04
353	NASDAQ	ARAV	Thu, Aug 13, 2015	109.68	110.34	102.90	103.74
352	NASDAQ	ARAV	Wed, Aug 12, 2015	106.80	109.62	102.54	109.20
351	NASDAQ	ARAV	Tue, Aug 11, 2015	111.78	113.40	106.32	108.12
350	NASDAQ	ARAV	Mon, Aug 10, 2015	113.94	117.66	112.14	114.24
349	NASDAQ	ARAV	Fri, Aug 7, 2015	113.88	117.24	110.76	113.10
348	NASDAQ	ARAV	Thu, Aug 6, 2015	115.50	118.56	110.45	114.36
347	NASDAQ	ARAV	Wed, Aug 5, 2015	112.74	116.40	111.66	115.62
346	NASDAQ	ARAV	Tue, Aug 4, 2015	108.24	115.44	104.88	112.08
345	NASDAQ	ARAV	Mon, Aug 3, 2015	109.14	111.48	106.14	108.60
344	NASDAQ	ARAV	Fri, Jul 31, 2015	107.88	111.75	107.16	108.60
343	NASDAQ	ARAV	Thu, Jul 30, 2015	108.42	109.08	104.22	107.04
342	NASDAQ	ARAV	Wed, Jul 29, 2015	114.00	114.24	107.34	109.44
341	NASDAQ	ARAV	Tue, Jul 28, 2015	113.46	116.94	109.44	114.60
340	NASDAQ	ARAV	Mon, Jul 27, 2015	109.32	112.56	106.80	112.32
339	NASDAQ	ARAV	Fri, Jul 24, 2015	114.90	116.58	109.80	110.40
338	NASDAQ	ARAV	Thu, Jul 23, 2015	118.80	119.56	114.60	115.20
337	NASDAQ	ARAV	Wed, Jul 22, 2015	117.54	120.18	116.28	119.10
336	NASDAQ	ARAV	Tue, Jul 21, 2015	122.64	123.66	116.76	118.62
335	NASDAQ	ARAV	Mon, Jul 20, 2015	126.54	127.14	120.72	123.90
334	NASDAQ	ARAV	Fri, Jul 17, 2015	124.08	135.93	123.54	127.86
333	NASDAQ	ARAV	Thu, Jul 16, 2015	117.96	125.28	117.42	123.54
332	NASDAQ	ARAV	Wed, Jul 15, 2015	115.56	118.80	114.66	117.30
331	NASDAQ	ARAV	Tue, Jul 14, 2015	116.28	117.84	112.20	114.84
330	NASDAQ	ARAV	Mon, Jul 13, 2015	113.04	119.04	112.50	116.28
329	NASDAQ	ARAV	Fri, Jul 10, 2015	110.16	113.70	107.28	112.68
328	NASDAQ	ARAV	Thu, Jul 9, 2015	108.96	110.70	105.60	108.84
327	NASDAQ	ARAV	Wed, Jul 8, 2015	110.64	111.60	106.74	107.22
326	NASDAQ	ARAV	Tue, Jul 7, 2015	113.28	115.50	107.76	111.66
325	NASDAQ	ARAV	Mon, Jul 6, 2015	88.20	116.82	88.20	113.52
324	NASDAQ	ARAV	Thu, Jul 2, 2015	90.42	90.42	86.82	87.72
323	NASDAQ	ARAV	Wed, Jul 1, 2015	92.10	93.30	88.43	90.24
322	NASDAQ	ARAV	Tue, Jun 30, 2015	89.28	91.50	87.60	91.32
321	NASDAQ	ARAV	Mon, Jun 29, 2015	94.56	94.86	88.02	88.38
320	NASDAQ	ARAV	Fri, Jun 26, 2015	96.00	98.10	91.92	95.52
319	NASDAQ	ARAV	Thu, Jun 25, 2015	99.18	100.80	94.92	95.76
318	NASDAQ	ARAV	Wed, Jun 24, 2015	100.62	101.34	98.34	98.70
317	NASDAQ	ARAV	Tue, Jun 23, 2015	101.70	102.72	100.32	101.04
316	NASDAQ	ARAV	Mon, Jun 22, 2015	99.00	102.42	98.34	101.82
315	NASDAQ	ARAV	Fri, Jun 19, 2015	99.60	100.56	93.30	98.40
314	NASDAQ	ARAV	Thu, Jun 18, 2015	100.14	102.01	98.52	99.60
313	NASDAQ	ARAV	Wed, Jun 17, 2015	106.08	107.28	100.08	100.14
312	NASDAQ	ARAV	Tue, Jun 16, 2015	109.50	112.38	104.46	105.00
311	NASDAQ	ARAV	Mon, Jun 15, 2015	106.74	112.08	106.14	109.20
310	NASDAQ	ARAV	Fri, Jun 12, 2015	103.86	108.30	103.80	106.50
309	NASDAQ	ARAV	Thu, Jun 11, 2015	103.38	104.58	102.00	103.68
308	NASDAQ	ARAV	Wed, Jun 10, 2015	99.90	103.98	98.82	102.90
307	NASDAQ	ARAV	Tue, Jun 9, 2015	104.52	105.18	97.80	100.02
306	NASDAQ	ARAV	Mon, Jun 8, 2015	102.84	105.60	102.00	104.70
305	NASDAQ	ARAV	Fri, Jun 5, 2015	99.60	104.34	98.28	103.62
304	NASDAQ	ARAV	Thu, Jun 4, 2015	101.34	102.84	97.50	99.84
303	NASDAQ	ARAV	Wed, Jun 3, 2015	97.86	102.72	97.14	101.94
302	NASDAQ	ARAV	Tue, Jun 2, 2015	92.64	98.16	92.10	97.74
301	NASDAQ	ARAV	Mon, Jun 1, 2015	93.72	95.97	91.14	92.64
300	NASDAQ	ARAV	Fri, May 29, 2015	94.92	97.14	91.26	93.24
299	NASDAQ	ARAV	Thu, May 28, 2015	90.54	97.62	88.02	94.74
298	NASDAQ	ARAV	Wed, May 27, 2015	87.72	91.02	86.46	90.48
297	NASDAQ	ARAV	Tue, May 26, 2015	88.92	88.92	84.78	87.72
296	NASDAQ	ARAV	Fri, May 22, 2015	89.04	89.82	86.64	88.86
295	NASDAQ	ARAV	Thu, May 21, 2015	90.00	90.48	87.12	89.28
294	NASDAQ	ARAV	Wed, May 20, 2015	89.58	90.72	87.06	89.64
293	NASDAQ	ARAV	Tue, May 19, 2015	90.36	92.40	89.22	90.00
292	NASDAQ	ARAV	Mon, May 18, 2015	90.00	92.16	89.46	90.30
291	NASDAQ	ARAV	Fri, May 15, 2015	90.00	90.60	88.32	90.12
290	NASDAQ	ARAV	Thu, May 14, 2015	90.36	91.20	88.92	90.00
289	NASDAQ	ARAV	Wed, May 13, 2015	90.90	93.18	88.68	90.06
288	NASDAQ	ARAV	Tue, May 12, 2015	90.48	91.80	86.70	90.96
287	NASDAQ	ARAV	Mon, May 11, 2015	93.06	95.34	90.90	91.14
286	NASDAQ	ARAV	Fri, May 8, 2015	93.72	95.40	91.92	93.00
285	NASDAQ	ARAV	Thu, May 7, 2015	92.40	98.76	90.00	92.76
284	NASDAQ	ARAV	Wed, May 6, 2015	103.86	105.18	101.34	103.74
283	NASDAQ	ARAV	Tue, May 5, 2015	103.86	106.56	101.22	103.32
282	NASDAQ	ARAV	Mon, May 4, 2015	105.42	110.04	102.84	103.86
281	NASDAQ	ARAV	Fri, May 1, 2015	103.44	106.26	100.44	104.94
280	NASDAQ	ARAV	Thu, Apr 30, 2015	103.62	105.60	101.40	102.48
279	NASDAQ	ARAV	Wed, Apr 29, 2015	106.20	108.00	103.20	104.28
278	NASDAQ	ARAV	Tue, Apr 28, 2015	103.08	109.20	102.00	106.92
277	NASDAQ	ARAV	Mon, Apr 27, 2015	112.08	113.10	102.72	102.84
276	NASDAQ	ARAV	Fri, Apr 24, 2015	109.86	113.22	109.38	111.36
275	NASDAQ	ARAV	Thu, Apr 23, 2015	109.38	111.96	102.06	110.34
274	NASDAQ	ARAV	Wed, Apr 22, 2015	114.60	115.35	109.68	109.86
273	NASDAQ	ARAV	Tue, Apr 21, 2015	112.98	115.02	111.90	114.72
272	NASDAQ	ARAV	Mon, Apr 20, 2015	114.06	114.06	110.94	112.80
271	NASDAQ	ARAV	Fri, Apr 17, 2015	115.74	116.94	109.44	114.06
270	NASDAQ	ARAV	Thu, Apr 16, 2015	118.68	119.46	116.16	116.70
269	NASDAQ	ARAV	Wed, Apr 15, 2015	115.02	120.90	111.66	119.40
268	NASDAQ	ARAV	Tue, Apr 14, 2015	120.78	123.42	114.00	114.90
267	NASDAQ	ARAV	Mon, Apr 13, 2015	108.78	117.30	108.78	117.24
266	NASDAQ	ARAV	Fri, Apr 10, 2015	108.96	112.08	107.46	109.14
265	NASDAQ	ARAV	Thu, Apr 9, 2015	110.34	111.36	107.04	108.84
264	NASDAQ	ARAV	Wed, Apr 8, 2015	108.96	112.20	107.52	109.92
263	NASDAQ	ARAV	Tue, Apr 7, 2015	104.40	111.84	104.28	109.38
262	NASDAQ	ARAV	Mon, Apr 6, 2015	106.80	108.00	103.02	104.82
261	NASDAQ	ARAV	Thu, Apr 2, 2015	109.68	110.28	105.72	107.10
260	NASDAQ	ARAV	Wed, Apr 1, 2015	110.34	110.52	105.72	109.20
259	NASDAQ	ARAV	Tue, Mar 31, 2015	112.98	114.36	109.50	110.22
258	NASDAQ	ARAV	Mon, Mar 30, 2015	116.16	116.34	111.48	113.58
257	NASDAQ	ARAV	Fri, Mar 27, 2015	120.00	120.12	114.66	115.68
256	NASDAQ	ARAV	Thu, Mar 26, 2015	120.42	121.50	116.04	119.52
255	NASDAQ	ARAV	Wed, Mar 25, 2015	124.14	124.80	118.80	119.70
254	NASDAQ	ARAV	Tue, Mar 24, 2015	120.06	125.88	118.74	124.44
253	NASDAQ	ARAV	Mon, Mar 23, 2015	122.04	126.00	118.50	120.42
252	NASDAQ	ARAV	Fri, Mar 20, 2015	121.38	122.40	116.58	122.10
251	NASDAQ	ARAV	Thu, Mar 19, 2015	118.02	120.18	117.00	119.94
250	NASDAQ	ARAV	Wed, Mar 18, 2015	118.80	121.14	116.28	118.80
249	NASDAQ	ARAV	Tue, Mar 17, 2015	117.12	121.44	115.20	119.40
248	NASDAQ	ARAV	Mon, Mar 16, 2015	118.44	120.15	115.80	117.30
247	NASDAQ	ARAV	Fri, Mar 13, 2015	120.18	120.90	117.00	118.38
246	NASDAQ	ARAV	Thu, Mar 12, 2015	120.84	125.34	117.60	119.88
245	NASDAQ	ARAV	Wed, Mar 11, 2015	119.58	120.12	118.20	119.76
244	NASDAQ	ARAV	Tue, Mar 10, 2015	118.20	123.60	117.00	119.82
243	NASDAQ	ARAV	Mon, Mar 9, 2015	122.52	122.52	119.04	119.76
242	NASDAQ	ARAV	Fri, Mar 6, 2015	127.98	130.44	121.62	122.58
241	NASDAQ	ARAV	Thu, Mar 5, 2015	129.36	131.88	124.80	128.58
240	NASDAQ	ARAV	Wed, Mar 4, 2015	120.00	129.60	119.34	128.40
239	NASDAQ	ARAV	Tue, Mar 3, 2015	120.84	121.50	119.16	120.48
238	NASDAQ	ARAV	Mon, Mar 2, 2015	118.98	122.88	118.98	121.50
237	NASDAQ	ARAV	Fri, Feb 27, 2015	122.52	125.01	117.30	118.86
236	NASDAQ	ARAV	Thu, Feb 26, 2015	123.60	124.14	119.52	122.34
235	NASDAQ	ARAV	Wed, Feb 25, 2015	119.10	123.84	118.29	123.30
234	NASDAQ	ARAV	Tue, Feb 24, 2015	116.82	119.88	116.22	119.64
233	NASDAQ	ARAV	Mon, Feb 23, 2015	111.96	117.00	111.96	116.82
232	NASDAQ	ARAV	Fri, Feb 20, 2015	112.80	115.20	112.20	113.10
231	NASDAQ	ARAV	Thu, Feb 19, 2015	107.58	113.76	107.58	112.44
230	NASDAQ	ARAV	Wed, Feb 18, 2015	104.52	110.04	104.52	107.82
229	NASDAQ	ARAV	Tue, Feb 17, 2015	108.90	109.23	103.50	104.52
228	NASDAQ	ARAV	Fri, Feb 13, 2015	110.82	113.28	104.10	108.24
227	NASDAQ	ARAV	Thu, Feb 12, 2015	111.48	112.74	109.08	111.54
226	NASDAQ	ARAV	Wed, Feb 11, 2015	106.44	113.88	106.44	111.24
225	NASDAQ	ARAV	Tue, Feb 10, 2015	103.74	107.64	102.00	106.20
224	NASDAQ	ARAV	Mon, Feb 9, 2015	104.40	104.88	102.14	102.72
223	NASDAQ	ARAV	Fri, Feb 6, 2015	105.30	107.58	102.00	103.92
222	NASDAQ	ARAV	Thu, Feb 5, 2015	102.60	107.58	98.76	105.72
221	NASDAQ	ARAV	Wed, Feb 4, 2015	108.00	108.00	102.30	102.48
220	NASDAQ	ARAV	Tue, Feb 3, 2015	104.94	109.86	102.00	108.84
219	NASDAQ	ARAV	Mon, Feb 2, 2015	106.26	107.58	100.80	104.64
218	NASDAQ	ARAV	Fri, Jan 30, 2015	111.48	113.21	105.36	106.38
217	NASDAQ	ARAV	Thu, Jan 29, 2015	111.42	111.84	108.66	111.12
216	NASDAQ	ARAV	Wed, Jan 28, 2015	111.96	112.20	109.56	109.98
215	NASDAQ	ARAV	Tue, Jan 27, 2015	109.50	111.60	109.50	111.06
214	NASDAQ	ARAV	Mon, Jan 26, 2015	105.60	111.72	104.28	109.32
213	NASDAQ	ARAV	Fri, Jan 23, 2015	104.70	106.20	102.96	103.80
212	NASDAQ	ARAV	Thu, Jan 22, 2015	107.10	107.70	104.10	105.36
211	NASDAQ	ARAV	Wed, Jan 21, 2015	114.24	114.27	103.50	103.74
210	NASDAQ	ARAV	Tue, Jan 20, 2015	112.92	116.88	111.60	115.98
209	NASDAQ	ARAV	Fri, Jan 16, 2015	113.52	114.54	111.54	113.94
208	NASDAQ	ARAV	Thu, Jan 15, 2015	125.04	125.04	112.32	114.12
207	NASDAQ	ARAV	Wed, Jan 14, 2015	134.04	134.04	123.78	124.32
206	NASDAQ	ARAV	Tue, Jan 13, 2015	137.64	139.83	131.82	134.88
205	NASDAQ	ARAV	Mon, Jan 12, 2015	139.86	141.00	134.64	137.58
204	NASDAQ	ARAV	Fri, Jan 9, 2015	134.22	143.94	133.86	139.26
203	NASDAQ	ARAV	Thu, Jan 8, 2015	131.76	135.36	124.86	134.28
202	NASDAQ	ARAV	Wed, Jan 7, 2015	132.48	140.64	125.40	131.55
201	NASDAQ	ARAV	Tue, Jan 6, 2015	139.98	141.54	130.80	131.52
200	NASDAQ	ARAV	Mon, Jan 5, 2015	134.04	143.28	124.92	140.76
199	NASDAQ	ARAV	Fri, Jan 2, 2015	134.76	138.24	129.24	133.98
198	NASDAQ	ARAV	Wed, Dec 31, 2014	127.08	137.22	120.00	134.70
197	NASDAQ	ARAV	Tue, Dec 30, 2014	131.10	131.55	124.56	127.20
196	NASDAQ	ARAV	Mon, Dec 29, 2014	134.10	135.36	130.74	132.00
195	NASDAQ	ARAV	Fri, Dec 26, 2014	134.40	135.54	131.88	133.44
194	NASDAQ	ARAV	Wed, Dec 24, 2014	133.86	136.38	131.04	133.50
193	NASDAQ	ARAV	Tue, Dec 23, 2014	138.00	138.00	121.98	134.16
192	NASDAQ	ARAV	Mon, Dec 22, 2014	119.04	140.46	119.04	138.00
191	NASDAQ	ARAV	Fri, Dec 19, 2014	114.00	120.00	114.00	119.34
190	NASDAQ	ARAV	Thu, Dec 18, 2014	111.42	117.00	110.28	114.69
189	NASDAQ	ARAV	Wed, Dec 17, 2014	114.66	116.46	109.02	115.20
188	NASDAQ	ARAV	Tue, Dec 16, 2014	114.06	118.08	112.74	115.02
187	NASDAQ	ARAV	Mon, Dec 15, 2014	113.34	119.19	113.34	114.36
186	NASDAQ	ARAV	Fri, Dec 12, 2014	109.14	115.14	109.14	112.14
185	NASDAQ	ARAV	Thu, Dec 11, 2014	112.50	116.07	108.72	110.70
184	NASDAQ	ARAV	Wed, Dec 10, 2014	111.60	116.16	110.58	111.48
183	NASDAQ	ARAV	Tue, Dec 9, 2014	110.70	116.04	108.12	111.96
182	NASDAQ	ARAV	Mon, Dec 8, 2014	104.04	111.96	104.04	111.30
181	NASDAQ	ARAV	Fri, Dec 5, 2014	101.88	105.00	101.82	104.70
180	NASDAQ	ARAV	Thu, Dec 4, 2014	105.00	106.26	100.14	101.88
179	NASDAQ	ARAV	Wed, Dec 3, 2014	109.08	112.02	103.44	105.78
178	NASDAQ	ARAV	Tue, Dec 2, 2014	109.98	113.53	107.22	110.40
177	NASDAQ	ARAV	Mon, Dec 1, 2014	108.18	111.30	105.72	109.86
176	NASDAQ	ARAV	Fri, Nov 28, 2014	110.16	112.14	106.98	108.12
175	NASDAQ	ARAV	Wed, Nov 26, 2014	110.46	112.30	108.00	109.68
174	NASDAQ	ARAV	Tue, Nov 25, 2014	109.44	110.76	103.80	110.10
173	NASDAQ	ARAV	Mon, Nov 24, 2014	108.00	109.68	105.66	109.08
172	NASDAQ	ARAV	Fri, Nov 21, 2014	112.50	114.06	107.10	107.52
171	NASDAQ	ARAV	Thu, Nov 20, 2014	109.68	112.68	106.80	110.46
170	NASDAQ	ARAV	Wed, Nov 19, 2014	115.86	116.64	109.26	109.80
169	NASDAQ	ARAV	Tue, Nov 18, 2014	112.32	118.20	112.32	116.94
168	NASDAQ	ARAV	Mon, Nov 17, 2014	110.88	116.76	110.88	112.74
167	NASDAQ	ARAV	Fri, Nov 14, 2014	114.48	114.60	108.36	111.24
166	NASDAQ	ARAV	Thu, Nov 13, 2014	116.64	117.60	115.74	115.74
165	NASDAQ	ARAV	Wed, Nov 12, 2014	115.44	117.81	115.44	117.18
164	NASDAQ	ARAV	Tue, Nov 11, 2014	115.50	118.50	115.38	116.88
163	NASDAQ	ARAV	Mon, Nov 10, 2014	116.82	118.50	114.72	115.80
162	NASDAQ	ARAV	Fri, Nov 7, 2014	108.00	118.62	105.42	116.88
161	NASDAQ	ARAV	Thu, Nov 6, 2014	115.50	118.50	114.24	116.04
160	NASDAQ	ARAV	Wed, Nov 5, 2014	113.04	121.20	113.40	116.58
159	NASDAQ	ARAV	Tue, Nov 4, 2014	113.34	113.46	111.90	111.90
158	NASDAQ	ARAV	Mon, Nov 3, 2014	119.40	123.60	110.70	112.38
157	NASDAQ	ARAV	Fri, Oct 31, 2014	122.04	122.91	118.50	119.46
156	NASDAQ	ARAV	Thu, Oct 30, 2014	114.24	122.28	114.00	120.00
155	NASDAQ	ARAV	Wed, Oct 29, 2014	117.36	117.36	114.06	115.14
154	NASDAQ	ARAV	Tue, Oct 28, 2014	117.36	119.16	116.28	116.94
153	NASDAQ	ARAV	Mon, Oct 27, 2014	115.98	118.32	115.32	116.94
152	NASDAQ	ARAV	Fri, Oct 24, 2014	117.06	117.06	113.31	116.94
151	NASDAQ	ARAV	Thu, Oct 23, 2014	116.70	117.31	112.20	117.00
150	NASDAQ	ARAV	Wed, Oct 22, 2014	117.66	123.90	114.00	115.98
149	NASDAQ	ARAV	Tue, Oct 21, 2014	121.56	123.00	114.30	117.66
148	NASDAQ	ARAV	Mon, Oct 20, 2014	122.58	124.80	119.46	121.80
147	NASDAQ	ARAV	Fri, Oct 17, 2014	123.42	126.36	121.44	123.60
146	NASDAQ	ARAV	Thu, Oct 16, 2014	123.66	124.44	118.50	120.96
145	NASDAQ	ARAV	Wed, Oct 15, 2014	124.62	129.00	122.46	126.60
144	NASDAQ	ARAV	Tue, Oct 14, 2014	123.00	131.04	123.00	126.48
143	NASDAQ	ARAV	Mon, Oct 13, 2014	119.16	127.26	117.18	121.68
142	NASDAQ	ARAV	Fri, Oct 10, 2014	118.26	121.50	116.94	118.74
141	NASDAQ	ARAV	Thu, Oct 9, 2014	118.80	119.88	114.84	118.80
140	NASDAQ	ARAV	Wed, Oct 8, 2014	115.02	120.00	113.16	119.34
139	NASDAQ	ARAV	Tue, Oct 7, 2014	119.70	121.38	115.50	115.56
138	NASDAQ	ARAV	Mon, Oct 6, 2014	118.50	122.88	116.76	120.96
137	NASDAQ	ARAV	Fri, Oct 3, 2014	117.60	118.92	114.90	118.50
136	NASDAQ	ARAV	Thu, Oct 2, 2014	113.82	117.90	113.04	116.22
135	NASDAQ	ARAV	Wed, Oct 1, 2014	113.46	114.96	110.61	114.18
134	NASDAQ	ARAV	Tue, Sep 30, 2014	118.20	118.32	113.52	113.94
133	NASDAQ	ARAV	Mon, Sep 29, 2014	121.14	124.02	117.48	118.38
132	NASDAQ	ARAV	Fri, Sep 26, 2014	121.86	124.02	119.58	122.70
131	NASDAQ	ARAV	Thu, Sep 25, 2014	121.98	124.14	119.58	120.60
130	NASDAQ	ARAV	Wed, Sep 24, 2014	120.72	121.98	118.80	121.32
129	NASDAQ	ARAV	Tue, Sep 23, 2014	118.92	122.64	119.40	120.42
128	NASDAQ	ARAV	Mon, Sep 22, 2014	123.06	123.06	118.62	119.82
127	NASDAQ	ARAV	Fri, Sep 19, 2014	129.00	134.28	120.84	123.00
126	NASDAQ	ARAV	Thu, Sep 18, 2014	129.00	133.80	120.06	129.90
125	NASDAQ	ARAV	Wed, Sep 17, 2014	118.38	129.60	118.68	128.88
124	NASDAQ	ARAV	Tue, Sep 16, 2014	115.56	118.80	113.94	118.62
123	NASDAQ	ARAV	Mon, Sep 15, 2014	118.92	119.88	112.95	115.68
122	NASDAQ	ARAV	Fri, Sep 12, 2014	119.10	120.72	116.76	117.96
121	NASDAQ	ARAV	Thu, Sep 11, 2014	120.00	121.98	116.88	119.82
120	NASDAQ	ARAV	Wed, Sep 10, 2014	119.28	122.71	119.28	120.66
119	NASDAQ	ARAV	Tue, Sep 9, 2014	126.06	126.12	118.68	119.52
118	NASDAQ	ARAV	Mon, Sep 8, 2014	123.06	128.87	120.78	126.06
117	NASDAQ	ARAV	Fri, Sep 5, 2014	125.22	127.46	121.08	123.06
116	NASDAQ	ARAV	Thu, Sep 4, 2014	132.00	134.81	124.92	125.52
115	NASDAQ	ARAV	Wed, Sep 3, 2014	140.88	141.72	130.74	131.76
114	NASDAQ	ARAV	Tue, Sep 2, 2014	139.44	144.00	138.30	139.38
113	NASDAQ	ARAV	Fri, Aug 29, 2014	135.66	139.98	132.60	138.00
112	NASDAQ	ARAV	Thu, Aug 28, 2014	135.00	137.28	129.78	135.66
111	NASDAQ	ARAV	Wed, Aug 27, 2014	133.02	137.28	130.44	136.02
110	NASDAQ	ARAV	Tue, Aug 26, 2014	120.12	132.12	118.47	131.22
109	NASDAQ	ARAV	Mon, Aug 25, 2014	117.96	120.00	115.62	119.46
108	NASDAQ	ARAV	Fri, Aug 22, 2014	119.34	120.90	115.50	116.88
107	NASDAQ	ARAV	Thu, Aug 21, 2014	119.88	120.00	117.30	118.80
106	NASDAQ	ARAV	Wed, Aug 20, 2014	119.22	120.84	117.18	120.00
105	NASDAQ	ARAV	Tue, Aug 19, 2014	122.94	123.60	115.62	118.56
104	NASDAQ	ARAV	Mon, Aug 18, 2014	117.54	122.88	115.50	122.10
103	NASDAQ	ARAV	Fri, Aug 15, 2014	112.74	117.78	96.92	116.28
102	NASDAQ	ARAV	Thu, Aug 14, 2014	119.58	120.36	114.12	114.60
101	NASDAQ	ARAV	Wed, Aug 13, 2014	118.50	121.98	117.54	119.04
100	NASDAQ	ARAV	Tue, Aug 12, 2014	122.88	123.06	116.76	118.50
99	NASDAQ	ARAV	Mon, Aug 11, 2014	123.00	124.32	119.10	123.36
98	NASDAQ	ARAV	Fri, Aug 8, 2014	120.30	126.54	118.74	122.64
97	NASDAQ	ARAV	Thu, Aug 7, 2014	122.16	126.78	118.68	120.36
96	NASDAQ	ARAV	Wed, Aug 6, 2014	122.52	131.94	119.88	122.52
95	NASDAQ	ARAV	Tue, Aug 5, 2014	127.68	130.60	121.20	123.60
94	NASDAQ	ARAV	Mon, Aug 4, 2014	126.00	132.24	125.52	128.70
93	NASDAQ	ARAV	Fri, Aug 1, 2014	121.80	127.20	120.18	126.12
92	NASDAQ	ARAV	Thu, Jul 31, 2014	126.06	130.15	121.74	122.40
91	NASDAQ	ARAV	Wed, Jul 30, 2014	128.10	133.31	128.46	128.94
90	NASDAQ	ARAV	Tue, Jul 29, 2014	131.64	132.75	126.60	127.50
89	NASDAQ	ARAV	Mon, Jul 28, 2014	131.82	134.40	130.50	131.64
88	NASDAQ	ARAV	Fri, Jul 25, 2014	132.00	135.86	132.00	132.12
87	NASDAQ	ARAV	Thu, Jul 24, 2014	141.54	143.82	131.40	132.18
86	NASDAQ	ARAV	Wed, Jul 23, 2014	143.88	146.58	135.96	140.70
85	NASDAQ	ARAV	Tue, Jul 22, 2014	133.80	144.60	132.90	142.74
84	NASDAQ	ARAV	Mon, Jul 21, 2014	139.98	139.98	132.90	133.68
83	NASDAQ	ARAV	Fri, Jul 18, 2014	144.60	144.60	133.02	139.92
82	NASDAQ	ARAV	Thu, Jul 17, 2014	158.40	158.58	144.48	145.38
81	NASDAQ	ARAV	Wed, Jul 16, 2014	159.84	163.32	157.68	159.42
80	NASDAQ	ARAV	Tue, Jul 15, 2014	169.68	170.39	157.50	158.58
79	NASDAQ	ARAV	Mon, Jul 14, 2014	165.06	171.48	164.46	169.08
78	NASDAQ	ARAV	Fri, Jul 11, 2014	162.18	169.62	162.18	164.28
77	NASDAQ	ARAV	Thu, Jul 10, 2014	164.28	170.79	157.38	162.36
76	NASDAQ	ARAV	Wed, Jul 9, 2014	168.24	176.94	163.62	167.46
75	NASDAQ	ARAV	Tue, Jul 8, 2014	166.26	179.55	163.92	167.70
74	NASDAQ	ARAV	Mon, Jul 7, 2014	171.48	177.11	166.44	166.74
73	NASDAQ	ARAV	Thu, Jul 3, 2014	173.88	174.90	171.48	172.38
72	NASDAQ	ARAV	Wed, Jul 2, 2014	171.30	174.72	171.30	174.06
71	NASDAQ	ARAV	Tue, Jul 1, 2014	168.78	176.52	166.80	172.08
70	NASDAQ	ARAV	Mon, Jun 30, 2014	173.52	178.47	166.56	168.24
69	NASDAQ	ARAV	Fri, Jun 27, 2014	168.00	174.42	162.71	171.36
68	NASDAQ	ARAV	Thu, Jun 26, 2014	168.60	171.60	163.92	167.82
67	NASDAQ	ARAV	Wed, Jun 25, 2014	169.50	172.74	159.18	167.76
66	NASDAQ	ARAV	Tue, Jun 24, 2014	173.76	182.71	150.60	169.14
65	NASDAQ	ARAV	Mon, Jun 23, 2014	175.32	183.72	168.77	173.22
64	NASDAQ	ARAV	Fri, Jun 20, 2014	174.12	185.04	167.01	178.50
63	NASDAQ	ARAV	Thu, Jun 19, 2014	169.26	175.92	165.00	173.10
62	NASDAQ	ARAV	Wed, Jun 18, 2014	179.28	191.94	164.94	169.50
61	NASDAQ	ARAV	Tue, Jun 17, 2014	194.04	194.04	178.50	180.00
60	NASDAQ	ARAV	Mon, Jun 16, 2014	204.00	206.34	184.50	188.94
59	NASDAQ	ARAV	Fri, Jun 13, 2014	192.24	221.16	197.10	204.00
58	NASDAQ	ARAV	Thu, Jun 12, 2014	192.00	196.56	188.40	191.28
57	NASDAQ	ARAV	Wed, Jun 11, 2014	199.44	199.44	180.96	191.76
56	NASDAQ	ARAV	Tue, Jun 10, 2014	193.20	209.28	192.06	200.64
55	NASDAQ	ARAV	Mon, Jun 9, 2014	180.00	197.88	178.62	193.50
54	NASDAQ	ARAV	Fri, Jun 6, 2014	179.64	184.44	178.38	179.40
53	NASDAQ	ARAV	Thu, Jun 5, 2014	179.40	185.76	174.96	178.86
52	NASDAQ	ARAV	Wed, Jun 4, 2014	180.30	185.70	178.02	179.64
51	NASDAQ	ARAV	Tue, Jun 3, 2014	180.00	188.70	180.00	180.84
50	NASDAQ	ARAV	Mon, Jun 2, 2014	180.00	182.88	177.60	181.08
49	NASDAQ	ARAV	Fri, May 30, 2014	169.80	180.36	169.80	179.34
48	NASDAQ	ARAV	Thu, May 29, 2014	165.00	170.94	165.00	169.08
47	NASDAQ	ARAV	Wed, May 28, 2014	167.40	171.84	162.00	163.74
46	NASDAQ	ARAV	Tue, May 27, 2014	166.38	169.32	159.42	167.04
45	NASDAQ	ARAV	Fri, May 23, 2014	167.22	167.40	160.31	166.14
44	NASDAQ	ARAV	Thu, May 22, 2014	154.86	168.00	154.86	167.88
43	NASDAQ	ARAV	Wed, May 21, 2014	166.68	166.68	152.10	156.06
42	NASDAQ	ARAV	Tue, May 20, 2014	165.54	169.80	164.10	166.80
41	NASDAQ	ARAV	Mon, May 19, 2014	164.34	169.80	164.34	164.40
40	NASDAQ	ARAV	Fri, May 16, 2014	166.32	169.26	161.73	165.18
39	NASDAQ	ARAV	Thu, May 15, 2014	170.40	173.40	157.62	164.16
38	NASDAQ	ARAV	Wed, May 14, 2014	161.46	170.94	161.22	170.94
37	NASDAQ	ARAV	Tue, May 13, 2014	168.36	171.06	160.56	163.68
36	NASDAQ	ARAV	Mon, May 12, 2014	167.88	177.60	162.78	166.74
35	NASDAQ	ARAV	Fri, May 9, 2014	170.82	174.00	162.78	168.12
34	NASDAQ	ARAV	Thu, May 8, 2014	173.10	176.70	168.48	171.12
33	NASDAQ	ARAV	Wed, May 7, 2014	168.84	175.74	160.20	174.36
32	NASDAQ	ARAV	Tue, May 6, 2014	172.62	179.52	157.98	167.10
31	NASDAQ	ARAV	Mon, May 5, 2014	179.64	179.64	165.60	172.50
30	NASDAQ	ARAV	Fri, May 2, 2014	182.10	182.10	169.62	176.64
29	NASDAQ	ARAV	Thu, May 1, 2014	183.06	186.00	182.58	183.78
28	NASDAQ	ARAV	Wed, Apr 30, 2014	180.84	186.00	177.48	183.12
27	NASDAQ	ARAV	Tue, Apr 29, 2014	178.14	180.00	171.02	179.10
26	NASDAQ	ARAV	Mon, Apr 28, 2014	178.14	185.10	170.48	178.32
25	NASDAQ	ARAV	Fri, Apr 25, 2014	176.88	185.22	166.68	179.70
24	NASDAQ	ARAV	Thu, Apr 24, 2014	179.70	182.10	171.18	179.34
23	NASDAQ	ARAV	Wed, Apr 23, 2014	171.12	179.90	165.36	178.26
22	NASDAQ	ARAV	Tue, Apr 22, 2014	161.94	175.26	154.20	169.98
21	NASDAQ	ARAV	Mon, Apr 21, 2014	152.16	163.50	150.06	160.20
20	NASDAQ	ARAV	Thu, Apr 17, 2014	161.34	163.02	150.00	152.16
19	NASDAQ	ARAV	Wed, Apr 16, 2014	158.22	165.00	156.12	160.14
18	NASDAQ	ARAV	Tue, Apr 15, 2014	155.88	164.64	148.50	156.00
17	NASDAQ	ARAV	Mon, Apr 14, 2014	156.72	158.76	144.39	147.36
16	NASDAQ	ARAV	Fri, Apr 11, 2014	157.08	161.64	141.06	156.06
15	NASDAQ	ARAV	Thu, Apr 10, 2014	167.22	169.49	162.00	162.72
14	NASDAQ	ARAV	Wed, Apr 9, 2014	167.94	171.36	159.06	168.00
13	NASDAQ	ARAV	Tue, Apr 8, 2014	170.22	170.88	163.86	166.44
12	NASDAQ	ARAV	Mon, Apr 7, 2014	159.90	170.58	159.60	167.76
11	NASDAQ	ARAV	Fri, Apr 4, 2014	179.10	179.10	162.42	164.16
10	NASDAQ	ARAV	Thu, Apr 3, 2014	179.76	183.30	169.56	174.18
9	NASDAQ	ARAV	Wed, Apr 2, 2014	177.48	190.38	171.18	180.18
8	NASDAQ	ARAV	Tue, Apr 1, 2014	180.00	183.60	179.34	179.76
7	NASDAQ	ARAV	Mon, Mar 31, 2014	182.70	187.80	179.58	180.30
6	NASDAQ	ARAV	Fri, Mar 28, 2014	180.36	183.30	172.98	179.64
5	NASDAQ	ARAV	Thu, Mar 27, 2014	183.72	185.64	162.00	180.06
4	NASDAQ	ARAV	Wed, Mar 26, 2014	187.20	197.87	183.18	185.22
3	NASDAQ	ARAV	Tue, Mar 25, 2014	177.96	200.88	175.92	186.72
2	NASDAQ	ARAV	Mon, Mar 24, 2014	186.00	195.90	165.00	177.84
1	NASDAQ	ARAV	Fri, Mar 21, 2014	168.00	217.80	168.00	186.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Aravive Inc NASDAQ:ARAV 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