Accuray Inc NASDAQ:ARAY Historical Prices

Below are the 4012 trading days of historical prices for ARAY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4012	NASDAQ	ARAY	Tue, Jan 17, 2023	2.40	2.45	2.31	2.37
4011	NASDAQ	ARAY	Fri, Jan 13, 2023	2.32	2.39	2.31	2.38
4010	NASDAQ	ARAY	Thu, Jan 12, 2023	2.25	2.32	2.22	2.31
4009	NASDAQ	ARAY	Wed, Jan 11, 2023	2.08	2.25	2.06	2.23
4008	NASDAQ	ARAY	Tue, Jan 10, 2023	2.07	2.11	2.06	2.06
4007	NASDAQ	ARAY	Mon, Jan 9, 2023	2.08	2.14	2.07	2.07
4006	NASDAQ	ARAY	Fri, Jan 6, 2023	2.10	2.10	2.06	2.08
4005	NASDAQ	ARAY	Thu, Jan 5, 2023	2.03	2.10	2.03	2.07
4004	NASDAQ	ARAY	Wed, Jan 4, 2023	2.06	2.11	2.02	2.10
4003	NASDAQ	ARAY	Tue, Jan 3, 2023	2.11	2.14	2.02	2.07
4002	NASDAQ	ARAY	Fri, Dec 30, 2022	2.03	2.09	2.00	2.09
4001	NASDAQ	ARAY	Thu, Dec 29, 2022	2.01	2.10	1.98	2.06
4000	NASDAQ	ARAY	Wed, Dec 28, 2022	1.96	2.01	1.95	1.97
3999	NASDAQ	ARAY	Tue, Dec 27, 2022	2.00	2.04	1.94	1.98
3998	NASDAQ	ARAY	Fri, Dec 23, 2022	1.96	2.00	1.95	1.98
3997	NASDAQ	ARAY	Thu, Dec 22, 2022	2.00	2.00	1.94	1.98
3996	NASDAQ	ARAY	Wed, Dec 21, 2022	1.96	2.03	1.95	2.01
3995	NASDAQ	ARAY	Tue, Dec 20, 2022	1.95	1.97	1.91	1.96
3994	NASDAQ	ARAY	Mon, Dec 19, 2022	1.99	1.99	1.90	1.96
3993	NASDAQ	ARAY	Fri, Dec 16, 2022	1.86	1.98	1.85	1.98
3992	NASDAQ	ARAY	Thu, Dec 15, 2022	1.91	1.95	1.88	1.90
3991	NASDAQ	ARAY	Wed, Dec 14, 2022	1.97	2.01	1.94	1.95
3990	NASDAQ	ARAY	Tue, Dec 13, 2022	1.96	2.04	1.95	1.96
3989	NASDAQ	ARAY	Mon, Dec 12, 2022	1.96	1.97	1.91	1.93
3988	NASDAQ	ARAY	Fri, Dec 9, 2022	1.92	2.00	1.92	1.97
3987	NASDAQ	ARAY	Thu, Dec 8, 2022	1.97	2.01	1.93	1.94
3986	NASDAQ	ARAY	Wed, Dec 7, 2022	1.99	2.02	1.96	1.98
3985	NASDAQ	ARAY	Tue, Dec 6, 2022	2.00	2.05	1.98	2.02
3984	NASDAQ	ARAY	Mon, Dec 5, 2022	2.02	2.16	2.02	2.02
3983	NASDAQ	ARAY	Fri, Dec 2, 2022	1.96	2.07	1.95	2.05
3982	NASDAQ	ARAY	Thu, Dec 1, 2022	2.03	2.15	2.03	2.10
3981	NASDAQ	ARAY	Wed, Nov 30, 2022	2.05	2.09	1.99	2.05
3980	NASDAQ	ARAY	Tue, Nov 29, 2022	2.16	2.16	2.09	2.09
3979	NASDAQ	ARAY	Mon, Nov 28, 2022	2.18	2.25	2.14	2.15
3978	NASDAQ	ARAY	Fri, Nov 25, 2022	2.27	2.27	2.16	2.20
3977	NASDAQ	ARAY	Wed, Nov 23, 2022	2.29	2.32	2.28	2.29
3976	NASDAQ	ARAY	Tue, Nov 22, 2022	2.33	2.34	2.29	2.29
3975	NASDAQ	ARAY	Mon, Nov 21, 2022	2.38	2.38	2.33	2.33
3974	NASDAQ	ARAY	Fri, Nov 18, 2022	2.34	2.40	2.32	2.40
3973	NASDAQ	ARAY	Thu, Nov 17, 2022	2.34	2.34	2.25	2.32
3972	NASDAQ	ARAY	Wed, Nov 16, 2022	2.30	2.37	2.26	2.31
3971	NASDAQ	ARAY	Tue, Nov 15, 2022	2.30	2.43	2.24	2.31
3970	NASDAQ	ARAY	Mon, Nov 14, 2022	2.27	2.28	2.20	2.22
3969	NASDAQ	ARAY	Fri, Nov 11, 2022	2.17	2.35	2.17	2.29
3968	NASDAQ	ARAY	Thu, Nov 10, 2022	2.14	2.25	2.11	2.19
3967	NASDAQ	ARAY	Wed, Nov 9, 2022	2.06	2.11	2.04	2.07
3966	NASDAQ	ARAY	Tue, Nov 8, 2022	2.12	2.14	2.05	2.08
3965	NASDAQ	ARAY	Mon, Nov 7, 2022	2.07	2.14	2.06	2.09
3964	NASDAQ	ARAY	Fri, Nov 4, 2022	2.05	2.09	2.00	2.08
3963	NASDAQ	ARAY	Thu, Nov 3, 2022	1.90	2.08	1.81	2.03
3962	NASDAQ	ARAY	Wed, Nov 2, 2022	2.00	2.04	1.93	1.93
3961	NASDAQ	ARAY	Tue, Nov 1, 2022	2.04	2.08	1.99	2.00
3960	NASDAQ	ARAY	Mon, Oct 31, 2022	2.11	2.16	2.00	2.04
3959	NASDAQ	ARAY	Fri, Oct 28, 2022	2.07	2.11	2.03	2.09
3958	NASDAQ	ARAY	Thu, Oct 27, 2022	2.09	2.16	2.03	2.05
3957	NASDAQ	ARAY	Wed, Oct 26, 2022	2.07	2.14	2.04	2.09
3956	NASDAQ	ARAY	Tue, Oct 25, 2022	2.04	2.07	2.02	2.07
3955	NASDAQ	ARAY	Mon, Oct 24, 2022	2.05	2.07	2.02	2.05
3954	NASDAQ	ARAY	Fri, Oct 21, 2022	1.87	2.06	1.84	2.03
3953	NASDAQ	ARAY	Thu, Oct 20, 2022	1.87	1.89	1.85	1.89
3952	NASDAQ	ARAY	Wed, Oct 19, 2022	1.91	1.95	1.85	1.88
3951	NASDAQ	ARAY	Tue, Oct 18, 2022	2.02	2.05	1.93	1.94
3950	NASDAQ	ARAY	Mon, Oct 17, 2022	1.91	2.01	1.91	1.98
3949	NASDAQ	ARAY	Fri, Oct 14, 2022	2.03	2.07	1.86	1.88
3948	NASDAQ	ARAY	Thu, Oct 13, 2022	1.95	2.03	1.92	2.00
3947	NASDAQ	ARAY	Wed, Oct 12, 2022	2.02	2.02	1.95	2.01
3946	NASDAQ	ARAY	Tue, Oct 11, 2022	2.01	2.06	1.96	2.03
3945	NASDAQ	ARAY	Mon, Oct 10, 2022	2.00	2.04	1.97	1.99
3944	NASDAQ	ARAY	Fri, Oct 7, 2022	2.02	2.05	1.99	2.02
3943	NASDAQ	ARAY	Thu, Oct 6, 2022	2.11	2.16	2.01	2.05
3942	NASDAQ	ARAY	Wed, Oct 5, 2022	2.23	2.23	2.13	2.13
3941	NASDAQ	ARAY	Tue, Oct 4, 2022	2.20	2.29	2.18	2.24
3940	NASDAQ	ARAY	Mon, Oct 3, 2022	2.09	2.20	2.04	2.18
3939	NASDAQ	ARAY	Fri, Sep 30, 2022	2.05	2.21	2.05	2.08
3938	NASDAQ	ARAY	Thu, Sep 29, 2022	2.12	2.15	2.06	2.06
3937	NASDAQ	ARAY	Wed, Sep 28, 2022	2.09	2.21	2.07	2.17
3936	NASDAQ	ARAY	Tue, Sep 27, 2022	2.01	2.10	2.00	2.08
3935	NASDAQ	ARAY	Mon, Sep 26, 2022	2.03	2.07	1.99	2.00
3934	NASDAQ	ARAY	Fri, Sep 23, 2022	2.09	2.10	2.04	2.05
3933	NASDAQ	ARAY	Thu, Sep 22, 2022	2.14	2.16	2.09	2.13
3932	NASDAQ	ARAY	Wed, Sep 21, 2022	2.16	2.19	2.12	2.16
3931	NASDAQ	ARAY	Tue, Sep 20, 2022	2.19	2.20	2.14	2.16
3930	NASDAQ	ARAY	Mon, Sep 19, 2022	2.16	2.23	2.15	2.23
3929	NASDAQ	ARAY	Fri, Sep 16, 2022	2.16	2.22	2.13	2.19
3928	NASDAQ	ARAY	Thu, Sep 15, 2022	2.21	2.24	2.15	2.18
3927	NASDAQ	ARAY	Wed, Sep 14, 2022	2.23	2.33	2.19	2.23
3926	NASDAQ	ARAY	Tue, Sep 13, 2022	2.24	2.37	2.21	2.24
3925	NASDAQ	ARAY	Mon, Sep 12, 2022	2.38	2.38	2.24	2.27
3924	NASDAQ	ARAY	Fri, Sep 9, 2022	2.41	2.48	2.38	2.38
3923	NASDAQ	ARAY	Thu, Sep 8, 2022	2.36	2.44	2.33	2.40
3922	NASDAQ	ARAY	Wed, Sep 7, 2022	2.30	2.42	2.30	2.41
3921	NASDAQ	ARAY	Tue, Sep 6, 2022	2.40	2.40	2.26	2.31
3920	NASDAQ	ARAY	Fri, Sep 2, 2022	2.42	2.44	2.33	2.36
3919	NASDAQ	ARAY	Thu, Sep 1, 2022	2.34	2.42	2.29	2.41
3918	NASDAQ	ARAY	Wed, Aug 31, 2022	2.46	2.55	2.38	2.38
3917	NASDAQ	ARAY	Tue, Aug 30, 2022	2.55	2.55	2.41	2.46
3916	NASDAQ	ARAY	Mon, Aug 29, 2022	2.52	2.60	2.49	2.54
3915	NASDAQ	ARAY	Fri, Aug 26, 2022	2.68	2.69	2.52	2.57
3914	NASDAQ	ARAY	Thu, Aug 25, 2022	2.63	2.70	2.60	2.67
3913	NASDAQ	ARAY	Wed, Aug 24, 2022	2.56	2.69	2.54	2.61
3912	NASDAQ	ARAY	Tue, Aug 23, 2022	2.65	2.70	2.49	2.58
3911	NASDAQ	ARAY	Mon, Aug 22, 2022	2.79	2.79	2.62	2.62
3910	NASDAQ	ARAY	Fri, Aug 19, 2022	2.83	2.87	2.80	2.82
3909	NASDAQ	ARAY	Thu, Aug 18, 2022	2.85	2.91	2.78	2.89
3908	NASDAQ	ARAY	Wed, Aug 17, 2022	2.79	2.92	2.74	2.92
3907	NASDAQ	ARAY	Tue, Aug 16, 2022	2.92	2.97	2.78	2.82
3906	NASDAQ	ARAY	Mon, Aug 15, 2022	2.64	2.99	2.64	2.97
3905	NASDAQ	ARAY	Fri, Aug 12, 2022	2.66	2.68	2.58	2.68
3904	NASDAQ	ARAY	Thu, Aug 11, 2022	2.35	2.78	2.27	2.64
3903	NASDAQ	ARAY	Wed, Aug 10, 2022	2.11	2.19	2.05	2.18
3902	NASDAQ	ARAY	Tue, Aug 9, 2022	2.15	2.18	2.00	2.07
3901	NASDAQ	ARAY	Mon, Aug 8, 2022	2.21	2.25	2.13	2.14
3900	NASDAQ	ARAY	Fri, Aug 5, 2022	2.19	2.20	2.13	2.17
3899	NASDAQ	ARAY	Thu, Aug 4, 2022	2.12	2.13	2.08	2.09
3898	NASDAQ	ARAY	Wed, Aug 3, 2022	2.15	2.18	2.09	2.10
3897	NASDAQ	ARAY	Tue, Aug 2, 2022	2.07	2.14	2.07	2.11
3896	NASDAQ	ARAY	Mon, Aug 1, 2022	2.07	2.14	2.07	2.10
3895	NASDAQ	ARAY	Fri, Jul 29, 2022	2.09	2.13	2.07	2.10
3894	NASDAQ	ARAY	Thu, Jul 28, 2022	2.10	2.13	2.04	2.10
3893	NASDAQ	ARAY	Wed, Jul 27, 2022	2.05	2.12	2.05	2.10
3892	NASDAQ	ARAY	Tue, Jul 26, 2022	2.02	2.06	2.00	2.04
3891	NASDAQ	ARAY	Mon, Jul 25, 2022	2.12	2.15	2.00	2.03
3890	NASDAQ	ARAY	Fri, Jul 22, 2022	2.23	2.25	2.10	2.12
3889	NASDAQ	ARAY	Thu, Jul 21, 2022	2.21	2.26	2.18	2.23
3888	NASDAQ	ARAY	Wed, Jul 20, 2022	2.10	2.24	2.10	2.20
3887	NASDAQ	ARAY	Tue, Jul 19, 2022	2.09	2.12	2.03	2.10
3886	NASDAQ	ARAY	Mon, Jul 18, 2022	2.05	2.14	2.05	2.06
3885	NASDAQ	ARAY	Fri, Jul 15, 2022	2.10	2.15	2.00	2.03
3884	NASDAQ	ARAY	Thu, Jul 14, 2022	2.06	2.14	2.04	2.08
3883	NASDAQ	ARAY	Wed, Jul 13, 2022	2.02	2.10	2.02	2.08
3882	NASDAQ	ARAY	Tue, Jul 12, 2022	2.12	2.16	2.04	2.06
3881	NASDAQ	ARAY	Mon, Jul 11, 2022	2.14	2.19	2.10	2.14
3880	NASDAQ	ARAY	Fri, Jul 8, 2022	2.16	2.20	2.12	2.18
3879	NASDAQ	ARAY	Thu, Jul 7, 2022	2.01	2.19	2.01	2.19
3878	NASDAQ	ARAY	Wed, Jul 6, 2022	2.07	2.10	2.01	2.01
3877	NASDAQ	ARAY	Tue, Jul 5, 2022	1.92	2.08	1.88	2.07
3876	NASDAQ	ARAY	Fri, Jul 1, 2022	1.95	2.01	1.87	1.92
3875	NASDAQ	ARAY	Thu, Jun 30, 2022	2.00	2.06	1.95	1.96
3874	NASDAQ	ARAY	Wed, Jun 29, 2022	2.00	2.08	1.98	2.02
3873	NASDAQ	ARAY	Tue, Jun 28, 2022	2.09	2.16	2.00	2.00
3872	NASDAQ	ARAY	Mon, Jun 27, 2022	2.11	2.14	2.00	2.11
3871	NASDAQ	ARAY	Fri, Jun 24, 2022	2.16	2.27	2.04	2.06
3870	NASDAQ	ARAY	Thu, Jun 23, 2022	2.06	2.15	2.02	2.14
3869	NASDAQ	ARAY	Wed, Jun 22, 2022	1.80	1.95	1.78	1.92
3868	NASDAQ	ARAY	Tue, Jun 21, 2022	1.83	1.89	1.75	1.84
3867	NASDAQ	ARAY	Fri, Jun 17, 2022	1.77	1.85	1.74	1.79
3866	NASDAQ	ARAY	Thu, Jun 16, 2022	1.88	1.88	1.70	1.76
3865	NASDAQ	ARAY	Wed, Jun 15, 2022	1.97	1.99	1.85	1.89
3864	NASDAQ	ARAY	Tue, Jun 14, 2022	2.03	2.03	1.89	1.97
3863	NASDAQ	ARAY	Mon, Jun 13, 2022	2.06	2.06	1.97	2.01
3862	NASDAQ	ARAY	Fri, Jun 10, 2022	2.21	2.21	2.07	2.09
3861	NASDAQ	ARAY	Thu, Jun 9, 2022	2.20	2.33	2.15	2.28
3860	NASDAQ	ARAY	Wed, Jun 8, 2022	2.20	2.27	2.14	2.24
3859	NASDAQ	ARAY	Tue, Jun 7, 2022	2.02	2.22	2.01	2.20
3858	NASDAQ	ARAY	Mon, Jun 6, 2022	2.13	2.14	2.02	2.04
3857	NASDAQ	ARAY	Fri, Jun 3, 2022	2.16	2.16	2.09	2.13
3856	NASDAQ	ARAY	Thu, Jun 2, 2022	2.03	2.22	2.00	2.19
3855	NASDAQ	ARAY	Wed, Jun 1, 2022	2.05	2.08	2.02	2.05
3854	NASDAQ	ARAY	Tue, May 31, 2022	2.13	2.17	2.07	2.08
3853	NASDAQ	ARAY	Fri, May 27, 2022	2.13	2.19	2.07	2.16
3852	NASDAQ	ARAY	Thu, May 26, 2022	2.02	2.10	2.00	2.08
3851	NASDAQ	ARAY	Wed, May 25, 2022	2.12	2.14	2.02	2.02
3850	NASDAQ	ARAY	Tue, May 24, 2022	2.20	2.24	2.13	2.14
3849	NASDAQ	ARAY	Mon, May 23, 2022	2.23	2.23	2.11	2.22
3848	NASDAQ	ARAY	Fri, May 20, 2022	2.23	2.32	2.16	2.17
3847	NASDAQ	ARAY	Thu, May 19, 2022	2.25	2.26	2.15	2.21
3846	NASDAQ	ARAY	Wed, May 18, 2022	2.33	2.33	2.20	2.20
3845	NASDAQ	ARAY	Tue, May 17, 2022	2.29	2.33	2.24	2.30
3844	NASDAQ	ARAY	Mon, May 16, 2022	2.32	2.35	2.26	2.26
3843	NASDAQ	ARAY	Fri, May 13, 2022	2.35	2.37	2.29	2.31
3842	NASDAQ	ARAY	Thu, May 12, 2022	2.12	2.33	2.08	2.29
3841	NASDAQ	ARAY	Wed, May 11, 2022	2.28	2.36	2.13	2.14
3840	NASDAQ	ARAY	Tue, May 10, 2022	2.22	2.33	2.16	2.22
3839	NASDAQ	ARAY	Mon, May 9, 2022	2.29	2.29	2.08	2.09
3838	NASDAQ	ARAY	Fri, May 6, 2022	2.44	2.47	2.29	2.30
3837	NASDAQ	ARAY	Thu, May 5, 2022	2.60	2.74	2.39	2.41
3836	NASDAQ	ARAY	Wed, May 4, 2022	2.65	2.65	2.46	2.56
3835	NASDAQ	ARAY	Tue, May 3, 2022	2.67	2.71	2.59	2.65
3834	NASDAQ	ARAY	Mon, May 2, 2022	2.66	2.77	2.60	2.67
3833	NASDAQ	ARAY	Fri, Apr 29, 2022	2.78	2.88	2.66	2.66
3832	NASDAQ	ARAY	Thu, Apr 28, 2022	3.31	3.39	2.77	2.83
3831	NASDAQ	ARAY	Wed, Apr 27, 2022	3.15	3.17	3.00	3.02
3830	NASDAQ	ARAY	Tue, Apr 26, 2022	3.29	3.30	3.15	3.15
3829	NASDAQ	ARAY	Mon, Apr 25, 2022	3.26	3.36	3.23	3.34
3828	NASDAQ	ARAY	Fri, Apr 22, 2022	3.50	3.52	3.29	3.30
3827	NASDAQ	ARAY	Thu, Apr 21, 2022	3.55	3.55	3.44	3.52
3826	NASDAQ	ARAY	Wed, Apr 20, 2022	3.55	3.58	3.49	3.51
3825	NASDAQ	ARAY	Tue, Apr 19, 2022	3.20	3.55	3.20	3.51
3824	NASDAQ	ARAY	Mon, Apr 18, 2022	3.23	3.23	3.13	3.20
3823	NASDAQ	ARAY	Thu, Apr 14, 2022	3.45	3.45	3.27	3.27
3822	NASDAQ	ARAY	Wed, Apr 13, 2022	3.10	3.43	3.10	3.43
3821	NASDAQ	ARAY	Tue, Apr 12, 2022	3.24	3.28	3.10	3.10
3820	NASDAQ	ARAY	Mon, Apr 11, 2022	3.15	3.20	3.11	3.19
3819	NASDAQ	ARAY	Fri, Apr 8, 2022	3.22	3.24	3.16	3.18
3818	NASDAQ	ARAY	Thu, Apr 7, 2022	3.19	3.29	3.16	3.22
3817	NASDAQ	ARAY	Wed, Apr 6, 2022	3.27	3.29	3.14	3.20
3816	NASDAQ	ARAY	Tue, Apr 5, 2022	3.32	3.36	3.25	3.27
3815	NASDAQ	ARAY	Mon, Apr 4, 2022	3.36	3.42	3.32	3.34
3814	NASDAQ	ARAY	Fri, Apr 1, 2022	3.31	3.40	3.31	3.38
3813	NASDAQ	ARAY	Thu, Mar 31, 2022	3.31	3.35	3.25	3.31
3812	NASDAQ	ARAY	Wed, Mar 30, 2022	3.37	3.44	3.29	3.30
3811	NASDAQ	ARAY	Tue, Mar 29, 2022	3.37	3.47	3.31	3.37
3810	NASDAQ	ARAY	Mon, Mar 28, 2022	3.25	3.30	3.20	3.30
3809	NASDAQ	ARAY	Fri, Mar 25, 2022	3.26	3.30	3.21	3.23
3808	NASDAQ	ARAY	Thu, Mar 24, 2022	3.21	3.31	3.19	3.26
3807	NASDAQ	ARAY	Wed, Mar 23, 2022	3.25	3.27	3.15	3.16
3806	NASDAQ	ARAY	Tue, Mar 22, 2022	3.31	3.38	3.27	3.27
3805	NASDAQ	ARAY	Mon, Mar 21, 2022	3.40	3.67	3.27	3.27
3804	NASDAQ	ARAY	Fri, Mar 18, 2022	3.52	3.53	3.36	3.36
3803	NASDAQ	ARAY	Thu, Mar 17, 2022	3.41	3.55	3.37	3.52
3802	NASDAQ	ARAY	Wed, Mar 16, 2022	3.42	3.52	3.35	3.44
3801	NASDAQ	ARAY	Tue, Mar 15, 2022	3.26	3.38	3.25	3.34
3800	NASDAQ	ARAY	Mon, Mar 14, 2022	3.21	3.35	3.20	3.26
3799	NASDAQ	ARAY	Fri, Mar 11, 2022	3.37	3.40	3.18	3.19
3798	NASDAQ	ARAY	Thu, Mar 10, 2022	3.38	3.43	3.26	3.34
3797	NASDAQ	ARAY	Wed, Mar 9, 2022	3.39	3.49	3.37	3.43
3796	NASDAQ	ARAY	Tue, Mar 8, 2022	3.28	3.47	3.18	3.33
3795	NASDAQ	ARAY	Mon, Mar 7, 2022	3.33	3.37	3.23	3.24
3794	NASDAQ	ARAY	Fri, Mar 4, 2022	3.38	3.41	3.24	3.30
3793	NASDAQ	ARAY	Thu, Mar 3, 2022	3.54	3.59	3.40	3.44
3792	NASDAQ	ARAY	Wed, Mar 2, 2022	3.42	3.56	3.42	3.53
3791	NASDAQ	ARAY	Tue, Mar 1, 2022	3.43	3.53	3.39	3.41
3790	NASDAQ	ARAY	Mon, Feb 28, 2022	3.54	3.56	3.44	3.47
3789	NASDAQ	ARAY	Fri, Feb 25, 2022	3.56	3.59	3.50	3.56
3788	NASDAQ	ARAY	Thu, Feb 24, 2022	3.30	3.54	3.25	3.54
3787	NASDAQ	ARAY	Wed, Feb 23, 2022	3.48	3.55	3.41	3.41
3786	NASDAQ	ARAY	Tue, Feb 22, 2022	3.60	3.63	3.41	3.42
3785	NASDAQ	ARAY	Fri, Feb 18, 2022	3.70	3.76	3.62	3.62
3784	NASDAQ	ARAY	Thu, Feb 17, 2022	3.84	3.87	3.71	3.72
3783	NASDAQ	ARAY	Wed, Feb 16, 2022	3.82	3.87	3.73	3.86
3782	NASDAQ	ARAY	Tue, Feb 15, 2022	3.83	3.90	3.81	3.83
3781	NASDAQ	ARAY	Mon, Feb 14, 2022	3.65	3.88	3.65	3.74
3780	NASDAQ	ARAY	Fri, Feb 11, 2022	3.90	4.01	3.87	3.89
3779	NASDAQ	ARAY	Thu, Feb 10, 2022	3.92	4.03	3.89	3.92
3778	NASDAQ	ARAY	Wed, Feb 9, 2022	3.87	3.95	3.83	3.91
3777	NASDAQ	ARAY	Tue, Feb 8, 2022	3.70	3.86	3.70	3.85
3776	NASDAQ	ARAY	Mon, Feb 7, 2022	3.64	3.71	3.60	3.67
3775	NASDAQ	ARAY	Fri, Feb 4, 2022	3.57	3.61	3.51	3.61
3774	NASDAQ	ARAY	Thu, Feb 3, 2022	3.69	3.77	3.57	3.58
3773	NASDAQ	ARAY	Wed, Feb 2, 2022	3.78	3.82	3.70	3.70
3772	NASDAQ	ARAY	Tue, Feb 1, 2022	3.65	3.81	3.62	3.76
3771	NASDAQ	ARAY	Mon, Jan 31, 2022	3.45	3.67	3.43	3.65
3770	NASDAQ	ARAY	Fri, Jan 28, 2022	3.41	3.52	3.33	3.47
3769	NASDAQ	ARAY	Thu, Jan 27, 2022	4.05	4.12	3.31	3.45
3768	NASDAQ	ARAY	Wed, Jan 26, 2022	4.12	4.36	4.04	4.07
3767	NASDAQ	ARAY	Tue, Jan 25, 2022	4.14	4.22	4.04	4.10
3766	NASDAQ	ARAY	Mon, Jan 24, 2022	4.00	4.26	3.97	4.24
3765	NASDAQ	ARAY	Fri, Jan 21, 2022	4.13	4.23	4.04	4.05
3764	NASDAQ	ARAY	Thu, Jan 20, 2022	4.18	4.51	4.16	4.17
3763	NASDAQ	ARAY	Wed, Jan 19, 2022	4.00	4.29	3.96	4.18
3762	NASDAQ	ARAY	Tue, Jan 18, 2022	4.15	4.19	4.06	4.08
3761	NASDAQ	ARAY	Fri, Jan 14, 2022	4.37	4.41	4.17	4.24
3760	NASDAQ	ARAY	Thu, Jan 13, 2022	4.47	4.54	4.41	4.44
3759	NASDAQ	ARAY	Wed, Jan 12, 2022	4.46	4.58	4.45	4.47
3758	NASDAQ	ARAY	Tue, Jan 11, 2022	4.36	4.48	4.33	4.45
3757	NASDAQ	ARAY	Mon, Jan 10, 2022	4.25	4.35	4.12	4.35
3756	NASDAQ	ARAY	Fri, Jan 7, 2022	4.42	4.48	4.26	4.27
3755	NASDAQ	ARAY	Thu, Jan 6, 2022	4.59	4.64	4.41	4.46
3754	NASDAQ	ARAY	Wed, Jan 5, 2022	4.80	4.81	4.47	4.48
3753	NASDAQ	ARAY	Tue, Jan 4, 2022	4.79	4.86	4.69	4.81
3752	NASDAQ	ARAY	Mon, Jan 3, 2022	4.82	4.87	4.73	4.78
3751	NASDAQ	ARAY	Fri, Dec 31, 2021	4.86	4.86	4.75	4.77
3750	NASDAQ	ARAY	Thu, Dec 30, 2021	4.82	4.94	4.81	4.84
3749	NASDAQ	ARAY	Wed, Dec 29, 2021	4.77	4.83	4.72	4.81
3748	NASDAQ	ARAY	Tue, Dec 28, 2021	4.82	4.93	4.79	4.79
3747	NASDAQ	ARAY	Mon, Dec 27, 2021	4.80	4.84	4.76	4.83
3746	NASDAQ	ARAY	Thu, Dec 23, 2021	5.00	5.02	4.83	4.89
3745	NASDAQ	ARAY	Wed, Dec 22, 2021	4.80	5.00	4.78	4.98
3744	NASDAQ	ARAY	Tue, Dec 21, 2021	4.80	4.81	4.73	4.78
3743	NASDAQ	ARAY	Mon, Dec 20, 2021	4.67	4.77	4.58	4.72
3742	NASDAQ	ARAY	Fri, Dec 17, 2021	4.71	4.94	4.64	4.83
3741	NASDAQ	ARAY	Thu, Dec 16, 2021	4.90	5.00	4.73	4.76
3740	NASDAQ	ARAY	Wed, Dec 15, 2021	4.67	4.88	4.60	4.87
3739	NASDAQ	ARAY	Tue, Dec 14, 2021	4.76	4.89	4.65	4.67
3738	NASDAQ	ARAY	Mon, Dec 13, 2021	4.91	4.98	4.78	4.82
3737	NASDAQ	ARAY	Fri, Dec 10, 2021	5.08	5.08	4.93	4.93
3736	NASDAQ	ARAY	Thu, Dec 9, 2021	5.20	5.28	5.04	5.05
3735	NASDAQ	ARAY	Wed, Dec 8, 2021	5.09	5.41	5.07	5.32
3734	NASDAQ	ARAY	Tue, Dec 7, 2021	4.91	5.16	4.91	5.05
3733	NASDAQ	ARAY	Mon, Dec 6, 2021	4.86	4.95	4.75	4.87
3732	NASDAQ	ARAY	Fri, Dec 3, 2021	4.96	4.98	4.78	4.86
3731	NASDAQ	ARAY	Thu, Dec 2, 2021	4.59	5.00	4.59	4.98
3730	NASDAQ	ARAY	Wed, Dec 1, 2021	4.95	5.12	4.81	4.81
3729	NASDAQ	ARAY	Tue, Nov 30, 2021	4.96	4.97	4.73	4.81
3728	NASDAQ	ARAY	Mon, Nov 29, 2021	5.19	5.21	5.00	5.03
3727	NASDAQ	ARAY	Fri, Nov 26, 2021	5.15	5.18	4.93	5.12
3726	NASDAQ	ARAY	Wed, Nov 24, 2021	5.12	5.32	5.10	5.29
3725	NASDAQ	ARAY	Tue, Nov 23, 2021	5.29	5.32	5.07	5.17
3724	NASDAQ	ARAY	Mon, Nov 22, 2021	5.40	5.44	5.27	5.32
3723	NASDAQ	ARAY	Fri, Nov 19, 2021	5.62	5.63	5.42	5.43
3722	NASDAQ	ARAY	Thu, Nov 18, 2021	5.71	5.71	5.54	5.62
3721	NASDAQ	ARAY	Wed, Nov 17, 2021	5.71	5.78	5.60	5.68
3720	NASDAQ	ARAY	Tue, Nov 16, 2021	5.68	5.79	5.61	5.74
3719	NASDAQ	ARAY	Mon, Nov 15, 2021	5.90	5.90	5.66	5.69
3718	NASDAQ	ARAY	Fri, Nov 12, 2021	5.80	5.90	5.77	5.85
3717	NASDAQ	ARAY	Thu, Nov 11, 2021	5.70	5.89	5.70	5.75
3716	NASDAQ	ARAY	Wed, Nov 10, 2021	5.72	5.93	5.68	5.83
3715	NASDAQ	ARAY	Tue, Nov 9, 2021	5.39	5.90	5.22	5.74
3714	NASDAQ	ARAY	Mon, Nov 8, 2021	5.61	5.61	5.39	5.46
3713	NASDAQ	ARAY	Fri, Nov 5, 2021	5.89	5.91	5.52	5.61
3712	NASDAQ	ARAY	Thu, Nov 4, 2021	5.49	5.91	5.41	5.88
3711	NASDAQ	ARAY	Wed, Nov 3, 2021	5.39	5.57	5.38	5.52
3710	NASDAQ	ARAY	Tue, Nov 2, 2021	5.23	5.41	5.13	5.36
3709	NASDAQ	ARAY	Mon, Nov 1, 2021	4.99	5.43	4.93	5.34
3708	NASDAQ	ARAY	Fri, Oct 29, 2021	4.55	5.72	4.43	4.99
3707	NASDAQ	ARAY	Thu, Oct 28, 2021	4.49	4.54	4.40	4.52
3706	NASDAQ	ARAY	Wed, Oct 27, 2021	4.30	4.44	4.25	4.43
3705	NASDAQ	ARAY	Tue, Oct 26, 2021	4.37	4.52	4.30	4.30
3704	NASDAQ	ARAY	Mon, Oct 25, 2021	4.49	4.50	4.27	4.39
3703	NASDAQ	ARAY	Fri, Oct 22, 2021	4.21	4.45	4.21	4.37
3702	NASDAQ	ARAY	Thu, Oct 21, 2021	3.99	4.13	3.99	4.06
3701	NASDAQ	ARAY	Wed, Oct 20, 2021	3.98	4.04	3.96	3.98
3700	NASDAQ	ARAY	Tue, Oct 19, 2021	3.81	4.03	3.81	3.97
3699	NASDAQ	ARAY	Mon, Oct 18, 2021	3.92	3.96	3.75	3.80
3698	NASDAQ	ARAY	Fri, Oct 15, 2021	3.99	4.14	3.92	3.93
3697	NASDAQ	ARAY	Thu, Oct 14, 2021	4.03	4.06	3.88	3.92
3696	NASDAQ	ARAY	Wed, Oct 13, 2021	4.03	4.06	3.90	3.93
3695	NASDAQ	ARAY	Tue, Oct 12, 2021	4.02	4.19	4.00	4.03
3694	NASDAQ	ARAY	Mon, Oct 11, 2021	3.92	4.02	3.89	4.00
3693	NASDAQ	ARAY	Fri, Oct 8, 2021	3.82	3.94	3.82	3.90
3692	NASDAQ	ARAY	Thu, Oct 7, 2021	3.73	3.85	3.70	3.83
3691	NASDAQ	ARAY	Wed, Oct 6, 2021	3.78	3.84	3.70	3.72
3690	NASDAQ	ARAY	Tue, Oct 5, 2021	4.01	4.03	3.76	3.86
3689	NASDAQ	ARAY	Mon, Oct 4, 2021	4.08	4.10	3.92	4.03
3688	NASDAQ	ARAY	Fri, Oct 1, 2021	3.95	4.09	3.84	4.06
3687	NASDAQ	ARAY	Thu, Sep 30, 2021	3.96	4.02	3.88	3.95
3686	NASDAQ	ARAY	Wed, Sep 29, 2021	4.00	4.03	3.94	3.97
3685	NASDAQ	ARAY	Tue, Sep 28, 2021	4.01	4.01	3.87	3.96
3684	NASDAQ	ARAY	Mon, Sep 27, 2021	4.00	4.09	3.93	4.00
3683	NASDAQ	ARAY	Fri, Sep 24, 2021	3.78	3.93	3.65	3.89
3682	NASDAQ	ARAY	Thu, Sep 23, 2021	3.59	3.92	3.50	3.80
3681	NASDAQ	ARAY	Wed, Sep 22, 2021	3.55	3.62	3.50	3.57
3680	NASDAQ	ARAY	Tue, Sep 21, 2021	3.52	3.59	3.48	3.50
3679	NASDAQ	ARAY	Mon, Sep 20, 2021	3.66	3.71	3.47	3.51
3678	NASDAQ	ARAY	Fri, Sep 17, 2021	3.52	3.79	3.47	3.73
3677	NASDAQ	ARAY	Thu, Sep 16, 2021	3.49	3.66	3.49	3.50
3676	NASDAQ	ARAY	Wed, Sep 15, 2021	3.54	3.57	3.46	3.50
3675	NASDAQ	ARAY	Tue, Sep 14, 2021	3.71	3.72	3.54	3.54
3674	NASDAQ	ARAY	Mon, Sep 13, 2021	3.67	3.70	3.57	3.67
3673	NASDAQ	ARAY	Fri, Sep 10, 2021	3.80	3.80	3.65	3.66
3672	NASDAQ	ARAY	Thu, Sep 9, 2021	3.79	3.83	3.74	3.75
3671	NASDAQ	ARAY	Wed, Sep 8, 2021	3.92	3.96	3.77	3.77
3670	NASDAQ	ARAY	Tue, Sep 7, 2021	3.97	4.04	3.92	3.94
3669	NASDAQ	ARAY	Fri, Sep 3, 2021	4.07	4.09	3.90	3.95
3668	NASDAQ	ARAY	Thu, Sep 2, 2021	4.02	4.10	4.02	4.06
3667	NASDAQ	ARAY	Wed, Sep 1, 2021	4.11	4.13	4.01	4.04
3666	NASDAQ	ARAY	Tue, Aug 31, 2021	3.93	4.10	3.93	4.07
3665	NASDAQ	ARAY	Mon, Aug 30, 2021	4.06	4.08	3.97	3.97
3664	NASDAQ	ARAY	Fri, Aug 27, 2021	3.91	4.12	3.87	4.07
3663	NASDAQ	ARAY	Thu, Aug 26, 2021	3.97	4.01	3.89	3.91
3662	NASDAQ	ARAY	Wed, Aug 25, 2021	3.85	4.03	3.85	3.98
3661	NASDAQ	ARAY	Tue, Aug 24, 2021	4.08	4.08	3.88	3.88
3660	NASDAQ	ARAY	Mon, Aug 23, 2021	3.87	4.08	3.82	4.07
3659	NASDAQ	ARAY	Fri, Aug 20, 2021	3.53	3.94	3.53	3.86
3658	NASDAQ	ARAY	Thu, Aug 19, 2021	3.50	3.60	3.50	3.55
3657	NASDAQ	ARAY	Wed, Aug 18, 2021	3.53	3.67	3.53	3.53
3656	NASDAQ	ARAY	Tue, Aug 17, 2021	3.63	3.68	3.47	3.55
3655	NASDAQ	ARAY	Mon, Aug 16, 2021	3.64	3.70	3.57	3.60
3654	NASDAQ	ARAY	Fri, Aug 13, 2021	3.87	3.89	3.64	3.65
3653	NASDAQ	ARAY	Thu, Aug 12, 2021	3.91	3.97	3.71	3.88
3652	NASDAQ	ARAY	Wed, Aug 11, 2021	4.01	4.01	3.91	3.97
3651	NASDAQ	ARAY	Tue, Aug 10, 2021	3.98	4.05	3.94	4.03
3650	NASDAQ	ARAY	Mon, Aug 9, 2021	3.93	4.04	3.89	3.98
3649	NASDAQ	ARAY	Fri, Aug 6, 2021	4.16	4.16	3.93	3.97
3648	NASDAQ	ARAY	Thu, Aug 5, 2021	4.07	4.17	4.05	4.17
3647	NASDAQ	ARAY	Wed, Aug 4, 2021	3.82	4.12	3.80	4.09
3646	NASDAQ	ARAY	Tue, Aug 3, 2021	4.09	4.09	3.82	3.87
3645	NASDAQ	ARAY	Mon, Aug 2, 2021	4.10	4.19	4.06	4.06
3644	NASDAQ	ARAY	Fri, Jul 30, 2021	4.13	4.16	4.07	4.10
3643	NASDAQ	ARAY	Thu, Jul 29, 2021	4.21	4.23	4.12	4.14
3642	NASDAQ	ARAY	Wed, Jul 28, 2021	4.09	4.18	4.07	4.15
3641	NASDAQ	ARAY	Tue, Jul 27, 2021	4.08	4.12	4.02	4.05
3640	NASDAQ	ARAY	Mon, Jul 26, 2021	4.22	4.23	4.09	4.12
3639	NASDAQ	ARAY	Fri, Jul 23, 2021	4.15	4.21	4.13	4.19
3638	NASDAQ	ARAY	Thu, Jul 22, 2021	4.12	4.21	4.12	4.16
3637	NASDAQ	ARAY	Wed, Jul 21, 2021	4.20	4.24	4.10	4.14
3636	NASDAQ	ARAY	Tue, Jul 20, 2021	3.94	4.23	3.91	4.18
3635	NASDAQ	ARAY	Mon, Jul 19, 2021	4.00	4.01	3.82	3.91
3634	NASDAQ	ARAY	Fri, Jul 16, 2021	4.14	4.14	4.03	4.03
3633	NASDAQ	ARAY	Thu, Jul 15, 2021	4.15	4.16	4.06	4.09
3632	NASDAQ	ARAY	Wed, Jul 14, 2021	4.31	4.40	4.16	4.18
3631	NASDAQ	ARAY	Tue, Jul 13, 2021	4.38	4.39	4.27	4.27
3630	NASDAQ	ARAY	Mon, Jul 12, 2021	4.48	4.53	4.33	4.37
3629	NASDAQ	ARAY	Fri, Jul 9, 2021	4.59	4.59	4.47	4.52
3628	NASDAQ	ARAY	Thu, Jul 8, 2021	4.28	4.58	4.21	4.56
3627	NASDAQ	ARAY	Wed, Jul 7, 2021	4.40	4.54	4.36	4.51
3626	NASDAQ	ARAY	Tue, Jul 6, 2021	4.42	4.50	4.33	4.40
3625	NASDAQ	ARAY	Fri, Jul 2, 2021	4.53	4.55	4.40	4.41
3624	NASDAQ	ARAY	Thu, Jul 1, 2021	4.56	4.65	4.50	4.55
3623	NASDAQ	ARAY	Wed, Jun 30, 2021	4.61	4.64	4.52	4.52
3622	NASDAQ	ARAY	Tue, Jun 29, 2021	4.66	4.72	4.61	4.62
3621	NASDAQ	ARAY	Mon, Jun 28, 2021	4.63	4.70	4.50	4.61
3620	NASDAQ	ARAY	Fri, Jun 25, 2021	4.66	4.72	4.60	4.63
3619	NASDAQ	ARAY	Thu, Jun 24, 2021	4.62	4.74	4.61	4.68
3618	NASDAQ	ARAY	Wed, Jun 23, 2021	4.42	4.58	4.41	4.53
3617	NASDAQ	ARAY	Tue, Jun 22, 2021	4.46	4.48	4.37	4.42
3616	NASDAQ	ARAY	Mon, Jun 21, 2021	4.30	4.49	4.27	4.44
3615	NASDAQ	ARAY	Fri, Jun 18, 2021	4.50	4.61	4.29	4.29
3614	NASDAQ	ARAY	Thu, Jun 17, 2021	4.52	4.75	4.50	4.58
3613	NASDAQ	ARAY	Wed, Jun 16, 2021	4.78	4.82	4.70	4.73
3612	NASDAQ	ARAY	Tue, Jun 15, 2021	4.67	4.88	4.65	4.80
3611	NASDAQ	ARAY	Mon, Jun 14, 2021	4.50	4.74	4.47	4.65
3610	NASDAQ	ARAY	Fri, Jun 11, 2021	4.40	4.56	4.39	4.46
3609	NASDAQ	ARAY	Thu, Jun 10, 2021	4.39	4.45	4.35	4.40
3608	NASDAQ	ARAY	Wed, Jun 9, 2021	4.34	4.46	4.30	4.36
3607	NASDAQ	ARAY	Tue, Jun 8, 2021	4.39	4.40	4.25	4.33
3606	NASDAQ	ARAY	Mon, Jun 7, 2021	4.39	4.48	4.33	4.35
3605	NASDAQ	ARAY	Fri, Jun 4, 2021	4.35	4.35	4.30	4.34
3604	NASDAQ	ARAY	Thu, Jun 3, 2021	4.25	4.45	4.20	4.35
3603	NASDAQ	ARAY	Wed, Jun 2, 2021	4.24	4.30	4.24	4.29
3602	NASDAQ	ARAY	Tue, Jun 1, 2021	4.26	4.29	4.23	4.25
3601	NASDAQ	ARAY	Fri, May 28, 2021	4.25	4.31	4.23	4.26
3600	NASDAQ	ARAY	Thu, May 27, 2021	4.27	4.32	4.23	4.24
3599	NASDAQ	ARAY	Wed, May 26, 2021	4.35	4.36	4.26	4.26
3598	NASDAQ	ARAY	Tue, May 25, 2021	4.47	4.50	4.34	4.34
3597	NASDAQ	ARAY	Mon, May 24, 2021	4.59	4.63	4.45	4.48
3596	NASDAQ	ARAY	Fri, May 21, 2021	4.51	4.67	4.46	4.58
3595	NASDAQ	ARAY	Thu, May 20, 2021	4.44	4.48	4.36	4.47
3594	NASDAQ	ARAY	Wed, May 19, 2021	4.33	4.45	4.29	4.43
3593	NASDAQ	ARAY	Tue, May 18, 2021	4.40	4.55	4.40	4.41
3592	NASDAQ	ARAY	Mon, May 17, 2021	4.33	4.46	4.27	4.38
3591	NASDAQ	ARAY	Fri, May 14, 2021	4.19	4.39	4.14	4.36
3590	NASDAQ	ARAY	Thu, May 13, 2021	4.60	4.64	4.27	4.37
3589	NASDAQ	ARAY	Wed, May 12, 2021	4.42	4.58	4.36	4.54
3588	NASDAQ	ARAY	Tue, May 11, 2021	4.32	4.50	4.32	4.43
3587	NASDAQ	ARAY	Mon, May 10, 2021	4.82	4.84	4.32	4.32
3586	NASDAQ	ARAY	Fri, May 7, 2021	4.69	4.87	4.64	4.84
3585	NASDAQ	ARAY	Thu, May 6, 2021	4.45	4.53	4.35	4.51
3584	NASDAQ	ARAY	Wed, May 5, 2021	4.55	4.57	4.42	4.47
3583	NASDAQ	ARAY	Tue, May 4, 2021	4.62	4.62	4.48	4.53
3582	NASDAQ	ARAY	Mon, May 3, 2021	4.74	4.75	4.62	4.66
3581	NASDAQ	ARAY	Fri, Apr 30, 2021	4.68	4.76	4.63	4.70
3580	NASDAQ	ARAY	Thu, Apr 29, 2021	4.92	4.95	4.63	4.71
3579	NASDAQ	ARAY	Wed, Apr 28, 2021	5.15	5.23	4.80	4.90
3578	NASDAQ	ARAY	Tue, Apr 27, 2021	5.57	5.63	5.29	5.32
3577	NASDAQ	ARAY	Mon, Apr 26, 2021	5.36	5.55	5.35	5.51
3576	NASDAQ	ARAY	Fri, Apr 23, 2021	5.26	5.39	5.26	5.33
3575	NASDAQ	ARAY	Thu, Apr 22, 2021	5.16	5.41	5.16	5.26
3574	NASDAQ	ARAY	Wed, Apr 21, 2021	4.95	5.13	4.93	5.11
3573	NASDAQ	ARAY	Tue, Apr 20, 2021	5.11	5.13	4.91	4.93
3572	NASDAQ	ARAY	Mon, Apr 19, 2021	5.15	5.21	5.06	5.16
3571	NASDAQ	ARAY	Fri, Apr 16, 2021	5.34	5.34	5.17	5.21
3570	NASDAQ	ARAY	Thu, Apr 15, 2021	5.26	5.38	5.21	5.30
3569	NASDAQ	ARAY	Wed, Apr 14, 2021	5.22	5.31	5.22	5.26
3568	NASDAQ	ARAY	Tue, Apr 13, 2021	5.16	5.25	5.11	5.22
3567	NASDAQ	ARAY	Mon, Apr 12, 2021	5.21	5.24	5.10	5.18
3566	NASDAQ	ARAY	Fri, Apr 9, 2021	5.15	5.34	5.12	5.21
3565	NASDAQ	ARAY	Thu, Apr 8, 2021	5.00	5.18	4.95	5.18
3564	NASDAQ	ARAY	Wed, Apr 7, 2021	5.09	5.09	4.91	4.95
3563	NASDAQ	ARAY	Tue, Apr 6, 2021	4.98	5.13	4.98	5.08
3562	NASDAQ	ARAY	Mon, Apr 5, 2021	4.97	5.06	4.96	4.98
3561	NASDAQ	ARAY	Thu, Apr 1, 2021	4.96	5.06	4.94	4.97
3560	NASDAQ	ARAY	Wed, Mar 31, 2021	4.84	5.17	4.80	4.95
3559	NASDAQ	ARAY	Tue, Mar 30, 2021	4.61	4.83	4.55	4.79
3558	NASDAQ	ARAY	Mon, Mar 29, 2021	4.85	4.86	4.63	4.63
3557	NASDAQ	ARAY	Fri, Mar 26, 2021	4.90	4.93	4.72	4.86
3556	NASDAQ	ARAY	Thu, Mar 25, 2021	4.64	4.96	4.61	4.85
3555	NASDAQ	ARAY	Wed, Mar 24, 2021	5.08	5.13	4.74	4.74
3554	NASDAQ	ARAY	Tue, Mar 23, 2021	5.13	5.15	4.86	4.96
3553	NASDAQ	ARAY	Mon, Mar 22, 2021	5.17	5.31	5.10	5.18
3552	NASDAQ	ARAY	Fri, Mar 19, 2021	5.13	5.25	5.02	5.19
3551	NASDAQ	ARAY	Thu, Mar 18, 2021	5.24	5.37	5.09	5.13
3550	NASDAQ	ARAY	Wed, Mar 17, 2021	5.23	5.29	5.14	5.29
3549	NASDAQ	ARAY	Tue, Mar 16, 2021	5.40	5.40	5.13	5.26
3548	NASDAQ	ARAY	Mon, Mar 15, 2021	5.53	5.54	5.37	5.42
3547	NASDAQ	ARAY	Fri, Mar 12, 2021	5.38	5.52	5.32	5.44
3546	NASDAQ	ARAY	Thu, Mar 11, 2021	5.33	5.41	5.26	5.37
3545	NASDAQ	ARAY	Wed, Mar 10, 2021	5.21	5.32	5.17	5.25
3544	NASDAQ	ARAY	Tue, Mar 9, 2021	5.00	5.24	5.00	5.17
3543	NASDAQ	ARAY	Mon, Mar 8, 2021	5.06	5.15	4.93	4.96
3542	NASDAQ	ARAY	Fri, Mar 5, 2021	4.93	5.09	4.69	5.08
3541	NASDAQ	ARAY	Thu, Mar 4, 2021	5.20	5.27	4.77	4.94
3540	NASDAQ	ARAY	Wed, Mar 3, 2021	5.65	5.66	5.31	5.31
3539	NASDAQ	ARAY	Tue, Mar 2, 2021	5.52	5.64	5.37	5.61
3538	NASDAQ	ARAY	Mon, Mar 1, 2021	5.10	5.49	5.10	5.46
3537	NASDAQ	ARAY	Fri, Feb 26, 2021	5.14	5.16	4.96	4.98
3536	NASDAQ	ARAY	Thu, Feb 25, 2021	5.29	5.38	5.06	5.17
3535	NASDAQ	ARAY	Wed, Feb 24, 2021	5.19	5.46	5.13	5.28
3534	NASDAQ	ARAY	Tue, Feb 23, 2021	5.32	5.32	5.06	5.27
3533	NASDAQ	ARAY	Mon, Feb 22, 2021	5.62	5.66	5.43	5.50
3532	NASDAQ	ARAY	Fri, Feb 19, 2021	5.70	5.73	5.58	5.61
3531	NASDAQ	ARAY	Thu, Feb 18, 2021	5.71	5.75	5.57	5.59
3530	NASDAQ	ARAY	Wed, Feb 17, 2021	5.89	5.90	5.62	5.75
3529	NASDAQ	ARAY	Tue, Feb 16, 2021	5.60	5.79	5.57	5.74
3528	NASDAQ	ARAY	Fri, Feb 12, 2021	5.57	5.62	5.48	5.52
3527	NASDAQ	ARAY	Thu, Feb 11, 2021	5.69	5.69	5.39	5.56
3526	NASDAQ	ARAY	Wed, Feb 10, 2021	5.98	6.02	5.59	5.61
3525	NASDAQ	ARAY	Tue, Feb 9, 2021	5.80	6.01	5.69	5.89
3524	NASDAQ	ARAY	Mon, Feb 8, 2021	5.44	5.75	5.44	5.74
3523	NASDAQ	ARAY	Fri, Feb 5, 2021	5.30	5.50	5.16	5.43
3522	NASDAQ	ARAY	Thu, Feb 4, 2021	5.34	5.40	5.23	5.26
3521	NASDAQ	ARAY	Wed, Feb 3, 2021	5.25	5.41	5.18	5.30
3520	NASDAQ	ARAY	Tue, Feb 2, 2021	4.95	5.00	4.79	4.96
3519	NASDAQ	ARAY	Mon, Feb 1, 2021	5.02	5.05	4.86	4.93
3518	NASDAQ	ARAY	Fri, Jan 29, 2021	5.30	5.36	4.82	4.94
3517	NASDAQ	ARAY	Thu, Jan 28, 2021	5.37	5.70	5.24	5.36
3516	NASDAQ	ARAY	Wed, Jan 27, 2021	5.06	5.42	4.95	5.19
3515	NASDAQ	ARAY	Tue, Jan 26, 2021	5.10	5.25	5.00	5.15
3514	NASDAQ	ARAY	Mon, Jan 25, 2021	5.10	5.20	4.95	5.08
3513	NASDAQ	ARAY	Fri, Jan 22, 2021	5.08	5.17	4.96	5.11
3512	NASDAQ	ARAY	Thu, Jan 21, 2021	5.36	5.38	5.06	5.08
3511	NASDAQ	ARAY	Wed, Jan 20, 2021	4.77	5.40	4.77	5.38
3510	NASDAQ	ARAY	Tue, Jan 19, 2021	4.96	4.98	4.67	4.76
3509	NASDAQ	ARAY	Fri, Jan 15, 2021	4.95	4.97	4.63	4.75
3508	NASDAQ	ARAY	Thu, Jan 14, 2021	4.88	5.03	4.77	4.97
3507	NASDAQ	ARAY	Wed, Jan 13, 2021	4.90	4.94	4.73	4.87
3506	NASDAQ	ARAY	Tue, Jan 12, 2021	4.81	5.01	4.76	5.00
3505	NASDAQ	ARAY	Mon, Jan 11, 2021	4.69	4.88	4.66	4.80
3504	NASDAQ	ARAY	Fri, Jan 8, 2021	5.00	5.03	4.60	4.74
3503	NASDAQ	ARAY	Thu, Jan 7, 2021	5.00	5.10	4.85	4.95
3502	NASDAQ	ARAY	Wed, Jan 6, 2021	4.67	5.02	4.60	4.88
3501	NASDAQ	ARAY	Tue, Jan 5, 2021	4.47	4.59	4.31	4.48
3500	NASDAQ	ARAY	Mon, Jan 4, 2021	4.15	4.40	4.15	4.25
3499	NASDAQ	ARAY	Thu, Dec 31, 2020	4.20	4.43	4.13	4.17
3498	NASDAQ	ARAY	Wed, Dec 30, 2020	4.13	4.25	4.07	4.19
3497	NASDAQ	ARAY	Tue, Dec 29, 2020	4.25	4.27	4.12	4.12
3496	NASDAQ	ARAY	Mon, Dec 28, 2020	4.45	4.54	3.96	4.26
3495	NASDAQ	ARAY	Thu, Dec 24, 2020	4.40	4.45	4.34	4.43
3494	NASDAQ	ARAY	Wed, Dec 23, 2020	4.47	4.54	4.37	4.40
3493	NASDAQ	ARAY	Tue, Dec 22, 2020	4.65	4.65	4.42	4.45
3492	NASDAQ	ARAY	Mon, Dec 21, 2020	4.67	4.68	4.47	4.52
3491	NASDAQ	ARAY	Fri, Dec 18, 2020	4.70	4.86	4.66	4.71
3490	NASDAQ	ARAY	Thu, Dec 17, 2020	4.65	4.74	4.63	4.66
3489	NASDAQ	ARAY	Wed, Dec 16, 2020	4.70	4.79	4.60	4.67
3488	NASDAQ	ARAY	Tue, Dec 15, 2020	4.43	4.70	4.30	4.69
3487	NASDAQ	ARAY	Mon, Dec 14, 2020	4.44	4.57	4.37	4.45
3486	NASDAQ	ARAY	Fri, Dec 11, 2020	4.31	4.41	4.22	4.37
3485	NASDAQ	ARAY	Thu, Dec 10, 2020	4.39	4.45	4.26	4.33
3484	NASDAQ	ARAY	Wed, Dec 9, 2020	4.43	4.59	4.33	4.40
3483	NASDAQ	ARAY	Tue, Dec 8, 2020	4.21	4.39	4.15	4.38
3482	NASDAQ	ARAY	Mon, Dec 7, 2020	4.35	4.37	4.18	4.21
3481	NASDAQ	ARAY	Fri, Dec 4, 2020	4.04	4.33	4.04	4.31
3480	NASDAQ	ARAY	Thu, Dec 3, 2020	4.13	4.20	3.98	4.05
3479	NASDAQ	ARAY	Wed, Dec 2, 2020	4.07	4.20	3.97	4.12
3478	NASDAQ	ARAY	Tue, Dec 1, 2020	4.46	4.52	4.21	4.23
3477	NASDAQ	ARAY	Mon, Nov 30, 2020	4.35	4.54	4.31	4.46
3476	NASDAQ	ARAY	Fri, Nov 27, 2020	4.41	4.46	4.26	4.30
3475	NASDAQ	ARAY	Wed, Nov 25, 2020	4.60	4.63	4.23	4.36
3474	NASDAQ	ARAY	Tue, Nov 24, 2020	4.48	4.70	4.44	4.54
3473	NASDAQ	ARAY	Mon, Nov 23, 2020	3.95	4.62	3.91	4.40
3472	NASDAQ	ARAY	Fri, Nov 20, 2020	3.85	3.93	3.71	3.91
3471	NASDAQ	ARAY	Thu, Nov 19, 2020	3.90	4.01	3.88	3.90
3470	NASDAQ	ARAY	Wed, Nov 18, 2020	3.96	4.14	3.93	3.94
3469	NASDAQ	ARAY	Tue, Nov 17, 2020	3.77	4.02	3.72	3.99
3468	NASDAQ	ARAY	Mon, Nov 16, 2020	3.87	3.94	3.77	3.94
3467	NASDAQ	ARAY	Fri, Nov 13, 2020	3.95	3.97	3.83	3.84
3466	NASDAQ	ARAY	Thu, Nov 12, 2020	3.51	3.99	3.51	3.88
3465	NASDAQ	ARAY	Wed, Nov 11, 2020	3.35	3.50	3.29	3.48
3464	NASDAQ	ARAY	Tue, Nov 10, 2020	3.09	3.45	3.05	3.35
3463	NASDAQ	ARAY	Mon, Nov 9, 2020	3.05	3.17	3.03	3.09
3462	NASDAQ	ARAY	Fri, Nov 6, 2020	3.19	3.19	2.86	2.89
3461	NASDAQ	ARAY	Thu, Nov 5, 2020	3.08	3.26	3.08	3.17
3460	NASDAQ	ARAY	Wed, Nov 4, 2020	3.23	3.35	3.01	3.04
3459	NASDAQ	ARAY	Tue, Nov 3, 2020	3.02	3.33	3.00	3.32
3458	NASDAQ	ARAY	Mon, Nov 2, 2020	2.91	3.12	2.86	3.11
3457	NASDAQ	ARAY	Fri, Oct 30, 2020	3.00	3.03	2.87	2.91
3456	NASDAQ	ARAY	Thu, Oct 29, 2020	2.85	2.91	2.77	2.79
3455	NASDAQ	ARAY	Wed, Oct 28, 2020	2.95	2.98	2.82	2.84
3454	NASDAQ	ARAY	Tue, Oct 27, 2020	3.05	3.09	2.94	3.00
3453	NASDAQ	ARAY	Mon, Oct 26, 2020	3.06	3.14	3.00	3.06
3452	NASDAQ	ARAY	Fri, Oct 23, 2020	3.10	3.14	3.08	3.10
3451	NASDAQ	ARAY	Thu, Oct 22, 2020	3.18	3.23	3.10	3.13
3450	NASDAQ	ARAY	Wed, Oct 21, 2020	3.20	3.23	3.11	3.21
3449	NASDAQ	ARAY	Tue, Oct 20, 2020	3.32	3.42	3.09	3.17
3448	NASDAQ	ARAY	Mon, Oct 19, 2020	3.16	3.35	3.13	3.25
3447	NASDAQ	ARAY	Fri, Oct 16, 2020	3.06	3.31	3.00	3.12
3446	NASDAQ	ARAY	Thu, Oct 15, 2020	2.87	3.11	2.84	3.06
3445	NASDAQ	ARAY	Wed, Oct 14, 2020	2.83	2.94	2.76	2.92
3444	NASDAQ	ARAY	Tue, Oct 13, 2020	2.69	2.85	2.67	2.80
3443	NASDAQ	ARAY	Mon, Oct 12, 2020	2.78	2.80	2.62	2.70
3442	NASDAQ	ARAY	Fri, Oct 9, 2020	2.88	2.90	2.69	2.73
3441	NASDAQ	ARAY	Thu, Oct 8, 2020	2.80	2.90	2.78	2.86
3440	NASDAQ	ARAY	Wed, Oct 7, 2020	2.72	2.89	2.72	2.76
3439	NASDAQ	ARAY	Tue, Oct 6, 2020	2.66	2.89	2.66	2.68
3438	NASDAQ	ARAY	Mon, Oct 5, 2020	2.58	2.73	2.57	2.65
3437	NASDAQ	ARAY	Fri, Oct 2, 2020	2.43	2.59	2.43	2.55
3436	NASDAQ	ARAY	Thu, Oct 1, 2020	2.37	2.59	2.37	2.53
3435	NASDAQ	ARAY	Wed, Sep 30, 2020	2.43	2.48	2.37	2.40
3434	NASDAQ	ARAY	Tue, Sep 29, 2020	2.60	2.60	2.35	2.40
3433	NASDAQ	ARAY	Mon, Sep 28, 2020	2.38	2.50	2.34	2.45
3432	NASDAQ	ARAY	Fri, Sep 25, 2020	2.31	2.40	2.29	2.30
3431	NASDAQ	ARAY	Thu, Sep 24, 2020	2.30	2.35	2.22	2.33
3430	NASDAQ	ARAY	Wed, Sep 23, 2020	2.41	2.42	2.29	2.31
3429	NASDAQ	ARAY	Tue, Sep 22, 2020	2.60	2.63	2.41	2.42
3428	NASDAQ	ARAY	Mon, Sep 21, 2020	2.53	2.67	2.37	2.61
3427	NASDAQ	ARAY	Fri, Sep 18, 2020	2.39	2.80	2.32	2.65
3426	NASDAQ	ARAY	Thu, Sep 17, 2020	2.37	2.40	2.30	2.35
3425	NASDAQ	ARAY	Wed, Sep 16, 2020	2.32	2.37	2.30	2.31
3424	NASDAQ	ARAY	Tue, Sep 15, 2020	2.30	2.34	2.25	2.30
3423	NASDAQ	ARAY	Mon, Sep 14, 2020	2.25	2.34	2.24	2.27
3422	NASDAQ	ARAY	Fri, Sep 11, 2020	2.30	2.34	2.23	2.26
3421	NASDAQ	ARAY	Thu, Sep 10, 2020	2.30	2.37	2.28	2.30
3420	NASDAQ	ARAY	Wed, Sep 9, 2020	2.26	2.34	2.25	2.29
3419	NASDAQ	ARAY	Tue, Sep 8, 2020	2.24	2.31	2.17	2.24
3418	NASDAQ	ARAY	Fri, Sep 4, 2020	2.27	2.28	2.19	2.25
3417	NASDAQ	ARAY	Thu, Sep 3, 2020	2.28	2.31	2.24	2.26
3416	NASDAQ	ARAY	Wed, Sep 2, 2020	2.36	2.36	2.26	2.30
3415	NASDAQ	ARAY	Tue, Sep 1, 2020	2.31	2.34	2.26	2.31
3414	NASDAQ	ARAY	Mon, Aug 31, 2020	2.38	2.39	2.31	2.33
3413	NASDAQ	ARAY	Fri, Aug 28, 2020	2.28	2.42	2.24	2.39
3412	NASDAQ	ARAY	Thu, Aug 27, 2020	2.24	2.30	2.22	2.28
3411	NASDAQ	ARAY	Wed, Aug 26, 2020	2.24	2.31	2.22	2.25
3410	NASDAQ	ARAY	Tue, Aug 25, 2020	2.30	2.31	2.23	2.24
3409	NASDAQ	ARAY	Mon, Aug 24, 2020	2.46	2.46	2.27	2.29
3408	NASDAQ	ARAY	Fri, Aug 21, 2020	2.30	2.48	2.30	2.42
3407	NASDAQ	ARAY	Thu, Aug 20, 2020	2.36	2.44	2.33	2.34
3406	NASDAQ	ARAY	Wed, Aug 19, 2020	2.44	2.47	2.38	2.39
3405	NASDAQ	ARAY	Tue, Aug 18, 2020	2.42	2.46	2.39	2.44
3404	NASDAQ	ARAY	Mon, Aug 17, 2020	2.50	2.58	2.41	2.42
3403	NASDAQ	ARAY	Fri, Aug 14, 2020	2.72	2.73	2.50	2.55
3402	NASDAQ	ARAY	Thu, Aug 13, 2020	2.78	2.78	2.66	2.71
3401	NASDAQ	ARAY	Wed, Aug 12, 2020	2.72	2.76	2.64	2.73
3400	NASDAQ	ARAY	Tue, Aug 11, 2020	2.63	2.76	2.63	2.69
3399	NASDAQ	ARAY	Mon, Aug 10, 2020	2.62	2.69	2.56	2.63
3398	NASDAQ	ARAY	Fri, Aug 7, 2020	2.55	2.62	2.50	2.61
3397	NASDAQ	ARAY	Thu, Aug 6, 2020	2.60	2.62	2.53	2.59
3396	NASDAQ	ARAY	Wed, Aug 5, 2020	2.61	2.68	2.56	2.59
3395	NASDAQ	ARAY	Tue, Aug 4, 2020	2.77	2.79	2.50	2.55
3394	NASDAQ	ARAY	Mon, Aug 3, 2020	2.24	2.77	2.23	2.74
3393	NASDAQ	ARAY	Fri, Jul 31, 2020	2.25	2.26	2.19	2.23
3392	NASDAQ	ARAY	Thu, Jul 30, 2020	2.22	2.28	2.17	2.27
3391	NASDAQ	ARAY	Wed, Jul 29, 2020	2.22	2.27	2.19	2.27
3390	NASDAQ	ARAY	Tue, Jul 28, 2020	2.27	2.31	2.19	2.19
3389	NASDAQ	ARAY	Mon, Jul 27, 2020	2.20	2.33	2.19	2.31
3388	NASDAQ	ARAY	Fri, Jul 24, 2020	2.29	2.34	2.21	2.21
3387	NASDAQ	ARAY	Thu, Jul 23, 2020	2.28	2.38	2.26	2.30
3386	NASDAQ	ARAY	Wed, Jul 22, 2020	2.25	2.28	2.21	2.26
3385	NASDAQ	ARAY	Tue, Jul 21, 2020	2.26	2.32	2.23	2.25
3384	NASDAQ	ARAY	Mon, Jul 20, 2020	2.18	2.27	2.17	2.24
3383	NASDAQ	ARAY	Fri, Jul 17, 2020	2.15	2.24	2.15	2.19
3382	NASDAQ	ARAY	Thu, Jul 16, 2020	2.18	2.20	2.10	2.17
3381	NASDAQ	ARAY	Wed, Jul 15, 2020	2.16	2.22	2.15	2.20
3380	NASDAQ	ARAY	Tue, Jul 14, 2020	2.06	2.14	2.04	2.12
3379	NASDAQ	ARAY	Mon, Jul 13, 2020	2.11	2.15	2.03	2.05
3378	NASDAQ	ARAY	Fri, Jul 10, 2020	2.00	2.10	1.97	2.07
3377	NASDAQ	ARAY	Thu, Jul 9, 2020	2.04	2.06	1.96	1.98
3376	NASDAQ	ARAY	Wed, Jul 8, 2020	2.04	2.06	1.97	2.02
3375	NASDAQ	ARAY	Tue, Jul 7, 2020	2.16	2.19	1.98	1.99
3374	NASDAQ	ARAY	Mon, Jul 6, 2020	2.18	2.24	2.14	2.18
3373	NASDAQ	ARAY	Thu, Jul 2, 2020	2.18	2.23	2.14	2.17
3372	NASDAQ	ARAY	Wed, Jul 1, 2020	2.05	2.18	2.05	2.13
3371	NASDAQ	ARAY	Tue, Jun 30, 2020	2.16	2.17	2.02	2.03
3370	NASDAQ	ARAY	Mon, Jun 29, 2020	2.21	2.23	2.11	2.16
3369	NASDAQ	ARAY	Fri, Jun 26, 2020	2.23	2.25	2.14	2.20
3368	NASDAQ	ARAY	Thu, Jun 25, 2020	2.31	2.34	2.20	2.23
3367	NASDAQ	ARAY	Wed, Jun 24, 2020	2.31	2.37	2.22	2.31
3366	NASDAQ	ARAY	Tue, Jun 23, 2020	2.46	2.46	2.27	2.29
3365	NASDAQ	ARAY	Mon, Jun 22, 2020	2.26	2.41	2.24	2.34
3364	NASDAQ	ARAY	Fri, Jun 19, 2020	2.35	2.38	2.05	2.28
3363	NASDAQ	ARAY	Thu, Jun 18, 2020	2.25	2.33	2.22	2.33
3362	NASDAQ	ARAY	Wed, Jun 17, 2020	2.27	2.36	2.20	2.27
3361	NASDAQ	ARAY	Tue, Jun 16, 2020	2.40	2.44	2.23	2.26
3360	NASDAQ	ARAY	Mon, Jun 15, 2020	2.13	2.29	2.05	2.28
3359	NASDAQ	ARAY	Fri, Jun 12, 2020	2.11	2.21	2.05	2.13
3358	NASDAQ	ARAY	Thu, Jun 11, 2020	2.37	2.37	2.03	2.06
3357	NASDAQ	ARAY	Wed, Jun 10, 2020	2.53	2.54	2.36	2.38
3356	NASDAQ	ARAY	Tue, Jun 9, 2020	2.50	2.59	2.41	2.56
3355	NASDAQ	ARAY	Mon, Jun 8, 2020	2.48	2.58	2.46	2.53
3354	NASDAQ	ARAY	Fri, Jun 5, 2020	2.50	2.59	2.44	2.47
3353	NASDAQ	ARAY	Thu, Jun 4, 2020	2.35	2.48	2.28	2.44
3352	NASDAQ	ARAY	Wed, Jun 3, 2020	2.05	2.39	2.05	2.38
3351	NASDAQ	ARAY	Tue, Jun 2, 2020	1.96	2.16	1.95	2.06
3350	NASDAQ	ARAY	Mon, Jun 1, 2020	2.11	2.20	2.03	2.11
3349	NASDAQ	ARAY	Fri, May 29, 2020	2.06	2.12	2.03	2.10
3348	NASDAQ	ARAY	Thu, May 28, 2020	2.22	2.25	2.07	2.09
3347	NASDAQ	ARAY	Wed, May 27, 2020	2.18	2.20	2.07	2.18
3346	NASDAQ	ARAY	Tue, May 26, 2020	2.27	2.27	2.07	2.12
3345	NASDAQ	ARAY	Fri, May 22, 2020	2.06	2.24	2.01	2.18
3344	NASDAQ	ARAY	Thu, May 21, 2020	1.91	2.07	1.90	2.05
3343	NASDAQ	ARAY	Wed, May 20, 2020	1.94	2.00	1.86	1.93
3342	NASDAQ	ARAY	Tue, May 19, 2020	1.96	2.00	1.90	1.91
3341	NASDAQ	ARAY	Mon, May 18, 2020	2.00	2.00	1.89	1.96
3340	NASDAQ	ARAY	Fri, May 15, 2020	1.84	1.94	1.79	1.91
3339	NASDAQ	ARAY	Thu, May 14, 2020	1.88	1.91	1.75	1.83
3338	NASDAQ	ARAY	Wed, May 13, 2020	2.00	2.01	1.82	1.92
3337	NASDAQ	ARAY	Tue, May 12, 2020	2.10	2.15	2.00	2.01
3336	NASDAQ	ARAY	Mon, May 11, 2020	2.16	2.20	2.06	2.08
3335	NASDAQ	ARAY	Fri, May 8, 2020	2.12	2.18	2.05	2.16
3334	NASDAQ	ARAY	Thu, May 7, 2020	2.04	2.15	2.02	2.07
3333	NASDAQ	ARAY	Wed, May 6, 2020	2.15	2.15	2.02	2.04
3332	NASDAQ	ARAY	Tue, May 5, 2020	2.26	2.29	2.09	2.12
3331	NASDAQ	ARAY	Mon, May 4, 2020	2.30	2.34	2.13	2.23
3330	NASDAQ	ARAY	Fri, May 1, 2020	2.17	2.30	2.11	2.30
3329	NASDAQ	ARAY	Thu, Apr 30, 2020	2.36	2.40	2.16	2.24
3328	NASDAQ	ARAY	Wed, Apr 29, 2020	2.45	2.45	2.13	2.40
3327	NASDAQ	ARAY	Tue, Apr 28, 2020	1.98	2.08	1.82	2.08
3326	NASDAQ	ARAY	Mon, Apr 27, 2020	1.88	1.94	1.83	1.90
3325	NASDAQ	ARAY	Fri, Apr 24, 2020	1.85	1.90	1.76	1.85
3324	NASDAQ	ARAY	Thu, Apr 23, 2020	1.76	1.87	1.75	1.82
3323	NASDAQ	ARAY	Wed, Apr 22, 2020	1.80	1.80	1.69	1.76
3322	NASDAQ	ARAY	Tue, Apr 21, 2020	1.74	1.79	1.68	1.77
3321	NASDAQ	ARAY	Mon, Apr 20, 2020	1.71	1.85	1.69	1.77
3320	NASDAQ	ARAY	Fri, Apr 17, 2020	1.75	1.93	1.70	1.77
3319	NASDAQ	ARAY	Thu, Apr 16, 2020	1.81	1.85	1.70	1.70
3318	NASDAQ	ARAY	Wed, Apr 15, 2020	1.92	2.00	1.82	1.84
3317	NASDAQ	ARAY	Tue, Apr 14, 2020	2.06	2.13	1.92	1.96
3316	NASDAQ	ARAY	Mon, Apr 13, 2020	2.00	2.05	1.90	2.02
3315	NASDAQ	ARAY	Thu, Apr 9, 2020	2.06	2.20	1.96	2.00
3314	NASDAQ	ARAY	Wed, Apr 8, 2020	1.93	2.01	1.83	2.01
3313	NASDAQ	ARAY	Tue, Apr 7, 2020	2.04	2.04	1.88	1.90
3312	NASDAQ	ARAY	Mon, Apr 6, 2020	1.80	1.95	1.77	1.94
3311	NASDAQ	ARAY	Fri, Apr 3, 2020	1.71	1.74	1.58	1.73
3310	NASDAQ	ARAY	Thu, Apr 2, 2020	1.72	1.75	1.63	1.71
3309	NASDAQ	ARAY	Wed, Apr 1, 2020	1.83	1.84	1.71	1.72
3308	NASDAQ	ARAY	Tue, Mar 31, 2020	1.71	1.90	1.70	1.90
3307	NASDAQ	ARAY	Mon, Mar 30, 2020	1.62	1.74	1.60	1.74
3306	NASDAQ	ARAY	Fri, Mar 27, 2020	1.71	1.74	1.60	1.67
3305	NASDAQ	ARAY	Thu, Mar 26, 2020	1.61	1.87	1.60	1.76
3304	NASDAQ	ARAY	Wed, Mar 25, 2020	1.43	1.64	1.33	1.58
3303	NASDAQ	ARAY	Tue, Mar 24, 2020	1.51	1.54	1.35	1.35
3302	NASDAQ	ARAY	Mon, Mar 23, 2020	1.58	1.66	1.40	1.44
3301	NASDAQ	ARAY	Fri, Mar 20, 2020	1.67	1.74	1.47	1.56
3300	NASDAQ	ARAY	Thu, Mar 19, 2020	1.41	1.71	1.39	1.64
3299	NASDAQ	ARAY	Wed, Mar 18, 2020	1.55	1.63	1.36	1.38
3298	NASDAQ	ARAY	Tue, Mar 17, 2020	1.51	1.70	1.35	1.66
3297	NASDAQ	ARAY	Mon, Mar 16, 2020	1.75	1.76	1.41	1.44
3296	NASDAQ	ARAY	Fri, Mar 13, 2020	2.03	2.10	1.62	1.73
3295	NASDAQ	ARAY	Thu, Mar 12, 2020	2.14	2.14	1.88	1.89
3294	NASDAQ	ARAY	Wed, Mar 11, 2020	2.31	2.44	2.20	2.27
3293	NASDAQ	ARAY	Tue, Mar 10, 2020	2.56	2.64	2.34	2.36
3292	NASDAQ	ARAY	Mon, Mar 9, 2020	2.65	2.66	2.50	2.52
3291	NASDAQ	ARAY	Fri, Mar 6, 2020	2.91	2.98	2.75	2.79
3290	NASDAQ	ARAY	Thu, Mar 5, 2020	3.03	3.08	2.96	2.98
3289	NASDAQ	ARAY	Wed, Mar 4, 2020	3.09	3.13	3.03	3.11
3288	NASDAQ	ARAY	Tue, Mar 3, 2020	2.97	3.19	2.97	3.06
3287	NASDAQ	ARAY	Mon, Mar 2, 2020	2.88	3.01	2.85	2.97
3286	NASDAQ	ARAY	Fri, Feb 28, 2020	2.89	3.05	2.89	2.97
3285	NASDAQ	ARAY	Thu, Feb 27, 2020	2.99	3.21	2.93	2.97
3284	NASDAQ	ARAY	Wed, Feb 26, 2020	3.07	3.12	2.86	3.07
3283	NASDAQ	ARAY	Tue, Feb 25, 2020	3.23	3.31	3.07	3.09
3282	NASDAQ	ARAY	Mon, Feb 24, 2020	3.25	3.29	3.21	3.22
3281	NASDAQ	ARAY	Fri, Feb 21, 2020	3.38	3.39	3.31	3.32
3280	NASDAQ	ARAY	Thu, Feb 20, 2020	3.42	3.44	3.33	3.37
3279	NASDAQ	ARAY	Wed, Feb 19, 2020	3.45	3.52	3.39	3.42
3278	NASDAQ	ARAY	Tue, Feb 18, 2020	3.50	3.50	3.43	3.45
3277	NASDAQ	ARAY	Fri, Feb 14, 2020	3.65	3.65	3.44	3.52
3276	NASDAQ	ARAY	Thu, Feb 13, 2020	3.68	3.68	3.46	3.62
3275	NASDAQ	ARAY	Wed, Feb 12, 2020	3.62	3.76	3.61	3.69
3274	NASDAQ	ARAY	Tue, Feb 11, 2020	3.42	3.62	3.41	3.60
3273	NASDAQ	ARAY	Mon, Feb 10, 2020	3.45	3.54	3.37	3.41
3272	NASDAQ	ARAY	Fri, Feb 7, 2020	3.60	3.64	3.40	3.44
3271	NASDAQ	ARAY	Thu, Feb 6, 2020	3.63	3.70	3.54	3.59
3270	NASDAQ	ARAY	Wed, Feb 5, 2020	3.70	3.75	3.55	3.59
3269	NASDAQ	ARAY	Tue, Feb 4, 2020	3.77	3.86	3.60	3.62
3268	NASDAQ	ARAY	Mon, Feb 3, 2020	3.93	4.20	3.72	3.75
3267	NASDAQ	ARAY	Fri, Jan 31, 2020	3.81	3.90	3.71	3.89
3266	NASDAQ	ARAY	Thu, Jan 30, 2020	4.25	4.27	3.75	3.81
3265	NASDAQ	ARAY	Wed, Jan 29, 2020	4.40	4.68	4.24	4.28
3264	NASDAQ	ARAY	Tue, Jan 28, 2020	3.78	3.87	3.74	3.77
3263	NASDAQ	ARAY	Mon, Jan 27, 2020	3.87	3.92	3.73	3.77
3262	NASDAQ	ARAY	Fri, Jan 24, 2020	3.96	3.97	3.83	3.93
3261	NASDAQ	ARAY	Thu, Jan 23, 2020	4.00	4.04	3.79	3.98
3260	NASDAQ	ARAY	Wed, Jan 22, 2020	3.77	3.97	3.69	3.95
3259	NASDAQ	ARAY	Tue, Jan 21, 2020	3.70	4.00	3.58	3.66
3258	NASDAQ	ARAY	Fri, Jan 17, 2020	3.48	3.59	3.25	3.28
3257	NASDAQ	ARAY	Thu, Jan 16, 2020	3.32	3.46	3.28	3.43
3256	NASDAQ	ARAY	Wed, Jan 15, 2020	3.01	3.33	3.01	3.25
3255	NASDAQ	ARAY	Tue, Jan 14, 2020	2.80	3.06	2.74	3.03
3254	NASDAQ	ARAY	Mon, Jan 13, 2020	2.62	2.74	2.60	2.74
3253	NASDAQ	ARAY	Fri, Jan 10, 2020	2.60	2.64	2.59	2.62
3252	NASDAQ	ARAY	Thu, Jan 9, 2020	2.67	2.68	2.60	2.61
3251	NASDAQ	ARAY	Wed, Jan 8, 2020	2.73	2.79	2.63	2.65
3250	NASDAQ	ARAY	Tue, Jan 7, 2020	2.71	2.76	2.67	2.71
3249	NASDAQ	ARAY	Mon, Jan 6, 2020	2.71	2.80	2.71	2.78
3248	NASDAQ	ARAY	Fri, Jan 3, 2020	2.70	2.78	2.69	2.74
3247	NASDAQ	ARAY	Thu, Jan 2, 2020	2.85	2.89	2.76	2.76
3246	NASDAQ	ARAY	Tue, Dec 31, 2019	2.80	2.82	2.79	2.82
3245	NASDAQ	ARAY	Mon, Dec 30, 2019	2.83	2.83	2.75	2.80
3244	NASDAQ	ARAY	Fri, Dec 27, 2019	3.03	3.04	2.80	2.82
3243	NASDAQ	ARAY	Thu, Dec 26, 2019	2.84	3.05	2.79	3.03
3242	NASDAQ	ARAY	Tue, Dec 24, 2019	2.77	2.83	2.75	2.80
3241	NASDAQ	ARAY	Mon, Dec 23, 2019	2.76	2.79	2.67	2.76
3240	NASDAQ	ARAY	Fri, Dec 20, 2019	2.79	2.82	2.74	2.76
3239	NASDAQ	ARAY	Thu, Dec 19, 2019	2.82	2.82	2.76	2.79
3238	NASDAQ	ARAY	Wed, Dec 18, 2019	2.78	2.82	2.73	2.80
3237	NASDAQ	ARAY	Tue, Dec 17, 2019	2.80	2.83	2.77	2.77
3236	NASDAQ	ARAY	Mon, Dec 16, 2019	2.82	2.88	2.79	2.81
3235	NASDAQ	ARAY	Fri, Dec 13, 2019	2.82	2.87	2.78	2.81
3234	NASDAQ	ARAY	Thu, Dec 12, 2019	2.81	2.91	2.81	2.84
3233	NASDAQ	ARAY	Wed, Dec 11, 2019	2.80	2.86	2.77	2.82
3232	NASDAQ	ARAY	Tue, Dec 10, 2019	2.85	2.86	2.78	2.79
3231	NASDAQ	ARAY	Mon, Dec 9, 2019	2.87	2.94	2.85	2.85
3230	NASDAQ	ARAY	Fri, Dec 6, 2019	2.88	2.96	2.88	2.88
3229	NASDAQ	ARAY	Thu, Dec 5, 2019	2.78	2.87	2.78	2.85
3228	NASDAQ	ARAY	Wed, Dec 4, 2019	2.74	2.88	2.74	2.76
3227	NASDAQ	ARAY	Tue, Dec 3, 2019	2.90	2.94	2.73	2.80
3226	NASDAQ	ARAY	Mon, Dec 2, 2019	3.10	3.14	2.91	2.95
3225	NASDAQ	ARAY	Fri, Nov 29, 2019	3.00	3.10	3.00	3.08
3224	NASDAQ	ARAY	Wed, Nov 27, 2019	2.93	3.06	2.83	3.05
3223	NASDAQ	ARAY	Tue, Nov 26, 2019	2.96	3.03	2.90	2.91
3222	NASDAQ	ARAY	Mon, Nov 25, 2019	2.84	3.05	2.84	2.96
3221	NASDAQ	ARAY	Fri, Nov 22, 2019	2.78	2.85	2.75	2.83
3220	NASDAQ	ARAY	Thu, Nov 21, 2019	2.78	2.80	2.70	2.76
3219	NASDAQ	ARAY	Wed, Nov 20, 2019	2.74	2.80	2.70	2.78
3218	NASDAQ	ARAY	Tue, Nov 19, 2019	2.70	2.77	2.68	2.75
3217	NASDAQ	ARAY	Mon, Nov 18, 2019	2.79	2.79	2.68	2.69
3216	NASDAQ	ARAY	Fri, Nov 15, 2019	2.82	2.83	2.69	2.75
3215	NASDAQ	ARAY	Thu, Nov 14, 2019	2.67	2.82	2.67	2.81
3214	NASDAQ	ARAY	Wed, Nov 13, 2019	2.68	2.73	2.65	2.68
3213	NASDAQ	ARAY	Tue, Nov 12, 2019	2.72	2.75	2.66	2.68
3212	NASDAQ	ARAY	Mon, Nov 11, 2019	2.77	2.80	2.67	2.69
3211	NASDAQ	ARAY	Fri, Nov 8, 2019	2.86	2.88	2.77	2.77
3210	NASDAQ	ARAY	Thu, Nov 7, 2019	2.88	2.91	2.83	2.87
3209	NASDAQ	ARAY	Wed, Nov 6, 2019	2.99	2.99	2.85	2.86
3208	NASDAQ	ARAY	Tue, Nov 5, 2019	2.78	2.97	2.76	2.97
3207	NASDAQ	ARAY	Mon, Nov 4, 2019	2.65	2.81	2.61	2.76
3206	NASDAQ	ARAY	Fri, Nov 1, 2019	2.57	2.66	2.46	2.56
3205	NASDAQ	ARAY	Thu, Oct 31, 2019	2.61	2.69	2.56	2.60
3204	NASDAQ	ARAY	Wed, Oct 30, 2019	2.74	2.79	2.48	2.75
3203	NASDAQ	ARAY	Tue, Oct 29, 2019	2.92	2.95	2.83	2.89
3202	NASDAQ	ARAY	Mon, Oct 28, 2019	2.76	2.90	2.76	2.89
3201	NASDAQ	ARAY	Fri, Oct 25, 2019	2.76	2.83	2.74	2.78
3200	NASDAQ	ARAY	Thu, Oct 24, 2019	2.77	2.77	2.71	2.75
3199	NASDAQ	ARAY	Wed, Oct 23, 2019	2.63	2.74	2.60	2.73
3198	NASDAQ	ARAY	Tue, Oct 22, 2019	2.71	2.71	2.60	2.63
3197	NASDAQ	ARAY	Mon, Oct 21, 2019	2.69	2.75	2.64	2.72
3196	NASDAQ	ARAY	Fri, Oct 18, 2019	2.53	2.69	2.53	2.66
3195	NASDAQ	ARAY	Thu, Oct 17, 2019	2.64	2.64	2.55	2.56
3194	NASDAQ	ARAY	Wed, Oct 16, 2019	2.68	2.70	2.61	2.64
3193	NASDAQ	ARAY	Tue, Oct 15, 2019	2.62	2.72	2.62	2.68
3192	NASDAQ	ARAY	Mon, Oct 14, 2019	2.66	2.66	2.56	2.63
3191	NASDAQ	ARAY	Fri, Oct 11, 2019	2.62	2.75	2.62	2.67
3190	NASDAQ	ARAY	Thu, Oct 10, 2019	2.63	2.63	2.56	2.58
3189	NASDAQ	ARAY	Wed, Oct 9, 2019	2.64	2.67	2.58	2.62
3188	NASDAQ	ARAY	Tue, Oct 8, 2019	2.71	2.74	2.62	2.63
3187	NASDAQ	ARAY	Mon, Oct 7, 2019	2.73	2.82	2.71	2.73
3186	NASDAQ	ARAY	Fri, Oct 4, 2019	2.68	2.75	2.66	2.74
3185	NASDAQ	ARAY	Thu, Oct 3, 2019	2.72	2.75	2.62	2.69
3184	NASDAQ	ARAY	Wed, Oct 2, 2019	2.77	2.77	2.66	2.73
3183	NASDAQ	ARAY	Tue, Oct 1, 2019	2.72	2.83	2.70	2.80
3182	NASDAQ	ARAY	Mon, Sep 30, 2019	2.86	2.87	2.76	2.77
3181	NASDAQ	ARAY	Fri, Sep 27, 2019	2.92	2.99	2.85	2.85
3180	NASDAQ	ARAY	Thu, Sep 26, 2019	3.03	3.04	2.87	2.91
3179	NASDAQ	ARAY	Wed, Sep 25, 2019	3.10	3.11	3.02	3.03
3178	NASDAQ	ARAY	Tue, Sep 24, 2019	3.08	3.14	3.04	3.11
3177	NASDAQ	ARAY	Mon, Sep 23, 2019	3.00	3.08	2.92	3.07
3176	NASDAQ	ARAY	Fri, Sep 20, 2019	2.88	3.06	2.88	2.97
3175	NASDAQ	ARAY	Thu, Sep 19, 2019	2.94	2.99	2.88	2.89
3174	NASDAQ	ARAY	Wed, Sep 18, 2019	3.09	3.10	2.88	2.92
3173	NASDAQ	ARAY	Tue, Sep 17, 2019	3.12	3.18	3.06	3.08
3172	NASDAQ	ARAY	Mon, Sep 16, 2019	3.02	3.13	3.00	3.13
3171	NASDAQ	ARAY	Fri, Sep 13, 2019	3.06	3.13	3.02	3.03
3170	NASDAQ	ARAY	Thu, Sep 12, 2019	3.20	3.21	3.03	3.04
3169	NASDAQ	ARAY	Wed, Sep 11, 2019	3.02	3.25	3.00	3.16
3168	NASDAQ	ARAY	Tue, Sep 10, 2019	2.97	3.13	2.90	3.01
3167	NASDAQ	ARAY	Mon, Sep 9, 2019	2.85	3.00	2.81	2.97
3166	NASDAQ	ARAY	Fri, Sep 6, 2019	2.69	2.85	2.67	2.82
3165	NASDAQ	ARAY	Thu, Sep 5, 2019	2.63	2.70	2.62	2.66
3164	NASDAQ	ARAY	Wed, Sep 4, 2019	2.65	2.65	2.55	2.60
3163	NASDAQ	ARAY	Tue, Sep 3, 2019	2.67	2.70	2.55	2.60
3162	NASDAQ	ARAY	Fri, Aug 30, 2019	2.66	2.70	2.63	2.68
3161	NASDAQ	ARAY	Thu, Aug 29, 2019	2.65	2.66	2.60	2.63
3160	NASDAQ	ARAY	Wed, Aug 28, 2019	2.56	2.64	2.54	2.62
3159	NASDAQ	ARAY	Tue, Aug 27, 2019	2.64	2.68	2.53	2.58
3158	NASDAQ	ARAY	Mon, Aug 26, 2019	2.61	2.73	2.58	2.62
3157	NASDAQ	ARAY	Fri, Aug 23, 2019	2.73	2.75	2.60	2.61
3156	NASDAQ	ARAY	Thu, Aug 22, 2019	2.81	2.85	2.68	2.74
3155	NASDAQ	ARAY	Wed, Aug 21, 2019	2.86	2.91	2.77	2.78
3154	NASDAQ	ARAY	Tue, Aug 20, 2019	2.79	2.83	2.75	2.81
3153	NASDAQ	ARAY	Mon, Aug 19, 2019	2.85	2.92	2.73	2.79
3152	NASDAQ	ARAY	Fri, Aug 16, 2019	2.56	2.91	2.35	2.83
3151	NASDAQ	ARAY	Thu, Aug 15, 2019	3.36	3.42	3.03	3.06
3150	NASDAQ	ARAY	Wed, Aug 14, 2019	3.42	3.45	3.31	3.35
3149	NASDAQ	ARAY	Tue, Aug 13, 2019	3.50	3.61	3.44	3.47
3148	NASDAQ	ARAY	Mon, Aug 12, 2019	3.53	3.56	3.37	3.49
3147	NASDAQ	ARAY	Fri, Aug 9, 2019	3.68	3.73	3.55	3.56
3146	NASDAQ	ARAY	Thu, Aug 8, 2019	3.63	3.76	3.62	3.71
3145	NASDAQ	ARAY	Wed, Aug 7, 2019	3.56	3.64	3.52	3.63
3144	NASDAQ	ARAY	Tue, Aug 6, 2019	3.67	3.71	3.57	3.59
3143	NASDAQ	ARAY	Mon, Aug 5, 2019	3.78	3.84	3.61	3.63
3142	NASDAQ	ARAY	Fri, Aug 2, 2019	4.02	4.13	3.85	3.88
3141	NASDAQ	ARAY	Thu, Aug 1, 2019	4.11	4.18	3.99	4.02
3140	NASDAQ	ARAY	Wed, Jul 31, 2019	4.10	4.27	4.09	4.14
3139	NASDAQ	ARAY	Tue, Jul 30, 2019	4.00	4.14	3.98	4.11
3138	NASDAQ	ARAY	Mon, Jul 29, 2019	4.12	4.12	4.01	4.04
3137	NASDAQ	ARAY	Fri, Jul 26, 2019	4.06	4.12	4.00	4.09
3136	NASDAQ	ARAY	Thu, Jul 25, 2019	4.06	4.09	3.90	4.04
3135	NASDAQ	ARAY	Wed, Jul 24, 2019	3.99	4.12	3.97	4.09
3134	NASDAQ	ARAY	Tue, Jul 23, 2019	3.94	4.01	3.90	3.99
3133	NASDAQ	ARAY	Mon, Jul 22, 2019	4.00	4.02	3.85	3.92
3132	NASDAQ	ARAY	Fri, Jul 19, 2019	3.77	3.99	3.77	3.98
3131	NASDAQ	ARAY	Thu, Jul 18, 2019	3.63	3.81	3.61	3.80
3130	NASDAQ	ARAY	Wed, Jul 17, 2019	3.59	3.67	3.57	3.63
3129	NASDAQ	ARAY	Tue, Jul 16, 2019	3.50	3.64	3.50	3.60
3128	NASDAQ	ARAY	Mon, Jul 15, 2019	3.62	3.64	3.50	3.51
3127	NASDAQ	ARAY	Fri, Jul 12, 2019	3.62	3.65	3.51	3.61
3126	NASDAQ	ARAY	Thu, Jul 11, 2019	3.64	3.69	3.55	3.65
3125	NASDAQ	ARAY	Wed, Jul 10, 2019	3.70	3.75	3.59	3.66
3124	NASDAQ	ARAY	Tue, Jul 9, 2019	3.67	3.71	3.65	3.70
3123	NASDAQ	ARAY	Mon, Jul 8, 2019	3.79	3.85	3.67	3.68
3122	NASDAQ	ARAY	Fri, Jul 5, 2019	3.82	3.84	3.72	3.81
3121	NASDAQ	ARAY	Wed, Jul 3, 2019	3.84	3.88	3.81	3.86
3120	NASDAQ	ARAY	Tue, Jul 2, 2019	3.75	3.91	3.64	3.82
3119	NASDAQ	ARAY	Mon, Jul 1, 2019	3.88	4.02	3.88	3.91
3118	NASDAQ	ARAY	Fri, Jun 28, 2019	3.87	3.90	3.74	3.87
3117	NASDAQ	ARAY	Thu, Jun 27, 2019	3.80	3.89	3.77	3.88
3116	NASDAQ	ARAY	Wed, Jun 26, 2019	3.79	3.85	3.77	3.79
3115	NASDAQ	ARAY	Tue, Jun 25, 2019	3.85	3.93	3.76	3.79
3114	NASDAQ	ARAY	Mon, Jun 24, 2019	3.79	3.93	3.77	3.86
3113	NASDAQ	ARAY	Fri, Jun 21, 2019	3.89	3.91	3.66	3.77
3112	NASDAQ	ARAY	Thu, Jun 20, 2019	3.86	3.93	3.77	3.92
3111	NASDAQ	ARAY	Wed, Jun 19, 2019	3.75	3.82	3.70	3.82
3110	NASDAQ	ARAY	Tue, Jun 18, 2019	3.74	3.91	3.67	3.74
3109	NASDAQ	ARAY	Mon, Jun 17, 2019	3.71	3.72	3.56	3.70
3108	NASDAQ	ARAY	Fri, Jun 14, 2019	3.70	3.79	3.66	3.71
3107	NASDAQ	ARAY	Thu, Jun 13, 2019	3.67	3.73	3.59	3.72
3106	NASDAQ	ARAY	Wed, Jun 12, 2019	3.52	3.67	3.49	3.67
3105	NASDAQ	ARAY	Tue, Jun 11, 2019	3.54	3.62	3.51	3.54
3104	NASDAQ	ARAY	Mon, Jun 10, 2019	3.46	3.67	3.46	3.54
3103	NASDAQ	ARAY	Fri, Jun 7, 2019	3.52	3.71	3.00	3.60
3102	NASDAQ	ARAY	Thu, Jun 6, 2019	3.70	3.73	3.65	3.71
3101	NASDAQ	ARAY	Wed, Jun 5, 2019	3.71	3.81	3.69	3.72
3100	NASDAQ	ARAY	Tue, Jun 4, 2019	3.62	3.75	3.62	3.68
3099	NASDAQ	ARAY	Mon, Jun 3, 2019	3.74	3.74	3.64	3.67
3098	NASDAQ	ARAY	Fri, May 31, 2019	3.70	3.73	3.58	3.71
3097	NASDAQ	ARAY	Thu, May 30, 2019	3.80	3.85	3.71	3.72
3096	NASDAQ	ARAY	Wed, May 29, 2019	3.84	3.91	3.79	3.81
3095	NASDAQ	ARAY	Tue, May 28, 2019	3.96	3.97	3.85	3.87
3094	NASDAQ	ARAY	Fri, May 24, 2019	3.95	4.00	3.93	3.97
3093	NASDAQ	ARAY	Thu, May 23, 2019	3.90	3.97	3.88	3.94
3092	NASDAQ	ARAY	Wed, May 22, 2019	3.89	3.94	3.84	3.93
3091	NASDAQ	ARAY	Tue, May 21, 2019	3.88	3.95	3.87	3.90
3090	NASDAQ	ARAY	Mon, May 20, 2019	3.78	3.91	3.78	3.87
3089	NASDAQ	ARAY	Fri, May 17, 2019	3.87	3.96	3.82	3.91
3088	NASDAQ	ARAY	Thu, May 16, 2019	3.94	4.05	3.92	3.92
3087	NASDAQ	ARAY	Wed, May 15, 2019	3.96	3.98	3.89	3.94
3086	NASDAQ	ARAY	Tue, May 14, 2019	4.01	4.09	3.99	3.99
3085	NASDAQ	ARAY	Mon, May 13, 2019	4.05	4.07	3.98	4.00
3084	NASDAQ	ARAY	Fri, May 10, 2019	4.16	4.16	4.05	4.14
3083	NASDAQ	ARAY	Thu, May 9, 2019	4.18	4.21	4.09	4.18
3082	NASDAQ	ARAY	Wed, May 8, 2019	4.20	4.24	4.12	4.21
3081	NASDAQ	ARAY	Tue, May 7, 2019	4.32	4.35	4.19	4.22
3080	NASDAQ	ARAY	Mon, May 6, 2019	4.22	4.40	4.17	4.37
3079	NASDAQ	ARAY	Fri, May 3, 2019	4.23	4.35	4.17	4.31
3078	NASDAQ	ARAY	Thu, May 2, 2019	4.04	4.23	3.97	4.20
3077	NASDAQ	ARAY	Wed, May 1, 2019	4.14	4.17	4.00	4.05
3076	NASDAQ	ARAY	Tue, Apr 30, 2019	4.35	4.35	4.13	4.14
3075	NASDAQ	ARAY	Mon, Apr 29, 2019	4.36	4.39	4.25	4.35
3074	NASDAQ	ARAY	Fri, Apr 26, 2019	4.28	4.41	4.26	4.35
3073	NASDAQ	ARAY	Thu, Apr 25, 2019	4.18	4.36	4.04	4.25
3072	NASDAQ	ARAY	Wed, Apr 24, 2019	4.61	4.62	4.05	4.24
3071	NASDAQ	ARAY	Tue, Apr 23, 2019	4.19	4.51	4.12	4.42
3070	NASDAQ	ARAY	Mon, Apr 22, 2019	4.10	4.18	4.06	4.17
3069	NASDAQ	ARAY	Thu, Apr 18, 2019	3.98	4.13	3.93	4.10
3068	NASDAQ	ARAY	Wed, Apr 17, 2019	4.27	4.35	3.97	4.01
3067	NASDAQ	ARAY	Tue, Apr 16, 2019	4.28	4.31	4.20	4.25
3066	NASDAQ	ARAY	Mon, Apr 15, 2019	4.41	4.43	4.24	4.27
3065	NASDAQ	ARAY	Fri, Apr 12, 2019	4.35	4.48	4.33	4.40
3064	NASDAQ	ARAY	Thu, Apr 11, 2019	4.39	4.40	4.24	4.32
3063	NASDAQ	ARAY	Wed, Apr 10, 2019	4.55	4.56	4.37	4.40
3062	NASDAQ	ARAY	Tue, Apr 9, 2019	4.59	4.59	4.46	4.55
3061	NASDAQ	ARAY	Mon, Apr 8, 2019	4.44	4.61	4.43	4.59
3060	NASDAQ	ARAY	Fri, Apr 5, 2019	4.58	4.59	4.47	4.49
3059	NASDAQ	ARAY	Thu, Apr 4, 2019	4.65	4.69	4.45	4.57
3058	NASDAQ	ARAY	Wed, Apr 3, 2019	4.57	4.71	4.42	4.64
3057	NASDAQ	ARAY	Tue, Apr 2, 2019	4.54	4.55	4.48	4.55
3056	NASDAQ	ARAY	Mon, Apr 1, 2019	4.75	4.83	4.54	4.57
3055	NASDAQ	ARAY	Fri, Mar 29, 2019	4.71	4.79	4.69	4.77
3054	NASDAQ	ARAY	Thu, Mar 28, 2019	4.69	4.76	4.57	4.70
3053	NASDAQ	ARAY	Wed, Mar 27, 2019	4.61	4.68	4.45	4.67
3052	NASDAQ	ARAY	Tue, Mar 26, 2019	4.70	4.78	4.60	4.63
3051	NASDAQ	ARAY	Mon, Mar 25, 2019	4.70	4.73	4.58	4.64
3050	NASDAQ	ARAY	Fri, Mar 22, 2019	4.78	4.89	4.71	4.71
3049	NASDAQ	ARAY	Thu, Mar 21, 2019	4.82	4.96	4.75	4.80
3048	NASDAQ	ARAY	Wed, Mar 20, 2019	4.82	4.91	4.72	4.85
3047	NASDAQ	ARAY	Tue, Mar 19, 2019	4.70	4.84	4.63	4.81
3046	NASDAQ	ARAY	Mon, Mar 18, 2019	4.40	4.68	4.39	4.67
3045	NASDAQ	ARAY	Fri, Mar 15, 2019	4.41	4.57	4.32	4.46
3044	NASDAQ	ARAY	Thu, Mar 14, 2019	4.56	4.60	4.40	4.41
3043	NASDAQ	ARAY	Wed, Mar 13, 2019	4.65	4.74	4.52	4.58
3042	NASDAQ	ARAY	Tue, Mar 12, 2019	4.72	4.78	4.52	4.63
3041	NASDAQ	ARAY	Mon, Mar 11, 2019	4.80	4.83	4.58	4.72
3040	NASDAQ	ARAY	Fri, Mar 8, 2019	4.88	4.95	4.71	4.77
3039	NASDAQ	ARAY	Thu, Mar 7, 2019	4.99	4.99	4.83	4.92
3038	NASDAQ	ARAY	Wed, Mar 6, 2019	5.11	5.13	4.93	5.00
3037	NASDAQ	ARAY	Tue, Mar 5, 2019	5.08	5.21	5.01	5.12
3036	NASDAQ	ARAY	Mon, Mar 4, 2019	5.17	5.18	4.99	5.14
3035	NASDAQ	ARAY	Fri, Mar 1, 2019	4.84	5.21	4.84	5.16
3034	NASDAQ	ARAY	Thu, Feb 28, 2019	4.95	5.01	4.81	4.82
3033	NASDAQ	ARAY	Wed, Feb 27, 2019	5.00	5.05	4.95	4.96
3032	NASDAQ	ARAY	Tue, Feb 26, 2019	5.19	5.20	4.97	5.03
3031	NASDAQ	ARAY	Mon, Feb 25, 2019	5.30	5.33	5.16	5.19
3030	NASDAQ	ARAY	Fri, Feb 22, 2019	5.28	5.40	5.19	5.28
3029	NASDAQ	ARAY	Thu, Feb 21, 2019	5.17	5.28	5.11	5.27
3028	NASDAQ	ARAY	Wed, Feb 20, 2019	5.09	5.19	5.06	5.17
3027	NASDAQ	ARAY	Tue, Feb 19, 2019	4.94	5.13	4.90	5.10
3026	NASDAQ	ARAY	Fri, Feb 15, 2019	4.84	4.96	4.80	4.93
3025	NASDAQ	ARAY	Thu, Feb 14, 2019	4.91	4.98	4.75	4.81
3024	NASDAQ	ARAY	Wed, Feb 13, 2019	5.00	5.06	4.90	4.91
3023	NASDAQ	ARAY	Tue, Feb 12, 2019	5.25	5.33	4.94	5.00
3022	NASDAQ	ARAY	Mon, Feb 11, 2019	5.11	5.28	5.05	5.25
3021	NASDAQ	ARAY	Fri, Feb 8, 2019	4.90	5.13	4.85	5.12
3020	NASDAQ	ARAY	Thu, Feb 7, 2019	4.92	4.95	4.74	4.94
3019	NASDAQ	ARAY	Wed, Feb 6, 2019	4.75	4.97	4.65	4.94
3018	NASDAQ	ARAY	Tue, Feb 5, 2019	4.57	4.75	4.54	4.74
3017	NASDAQ	ARAY	Mon, Feb 4, 2019	4.37	4.58	4.30	4.57
3016	NASDAQ	ARAY	Fri, Feb 1, 2019	4.40	4.43	4.29	4.33
3015	NASDAQ	ARAY	Thu, Jan 31, 2019	4.39	4.50	4.37	4.40
3014	NASDAQ	ARAY	Wed, Jan 30, 2019	4.48	4.50	4.32	4.41
3013	NASDAQ	ARAY	Tue, Jan 29, 2019	4.35	4.49	4.21	4.44
3012	NASDAQ	ARAY	Mon, Jan 28, 2019	4.48	4.62	4.22	4.25
3011	NASDAQ	ARAY	Fri, Jan 25, 2019	4.28	4.52	4.18	4.47
3010	NASDAQ	ARAY	Thu, Jan 24, 2019	4.41	4.41	4.13	4.25
3009	NASDAQ	ARAY	Wed, Jan 23, 2019	4.50	4.61	4.12	4.42
3008	NASDAQ	ARAY	Tue, Jan 22, 2019	3.91	4.06	3.88	3.97
3007	NASDAQ	ARAY	Fri, Jan 18, 2019	3.82	3.93	3.55	3.87
3006	NASDAQ	ARAY	Thu, Jan 17, 2019	3.86	3.91	3.73	3.84
3005	NASDAQ	ARAY	Wed, Jan 16, 2019	3.98	4.05	3.80	3.88
3004	NASDAQ	ARAY	Tue, Jan 15, 2019	3.94	4.02	3.83	3.94
3003	NASDAQ	ARAY	Mon, Jan 14, 2019	3.98	4.06	3.86	3.94
3002	NASDAQ	ARAY	Fri, Jan 11, 2019	3.81	4.12	3.78	4.00
3001	NASDAQ	ARAY	Thu, Jan 10, 2019	3.70	3.93	3.70	3.85
3000	NASDAQ	ARAY	Wed, Jan 9, 2019	3.64	3.75	3.60	3.74
2999	NASDAQ	ARAY	Tue, Jan 8, 2019	3.59	3.67	3.54	3.62
2998	NASDAQ	ARAY	Mon, Jan 7, 2019	3.43	3.60	3.42	3.55
2997	NASDAQ	ARAY	Fri, Jan 4, 2019	3.36	3.48	3.31	3.43
2996	NASDAQ	ARAY	Thu, Jan 3, 2019	3.46	3.52	3.29	3.32
2995	NASDAQ	ARAY	Wed, Jan 2, 2019	3.36	3.55	3.28	3.50
2994	NASDAQ	ARAY	Mon, Dec 31, 2018	3.45	3.49	3.34	3.41
2993	NASDAQ	ARAY	Fri, Dec 28, 2018	3.31	3.50	3.23	3.45
2992	NASDAQ	ARAY	Thu, Dec 27, 2018	3.24	3.38	3.23	3.31
2991	NASDAQ	ARAY	Wed, Dec 26, 2018	3.32	3.38	3.17	3.36
2990	NASDAQ	ARAY	Mon, Dec 24, 2018	3.36	3.38	3.26	3.31
2989	NASDAQ	ARAY	Fri, Dec 21, 2018	3.49	3.58	3.26	3.39
2988	NASDAQ	ARAY	Thu, Dec 20, 2018	3.62	3.73	3.23	3.41
2987	NASDAQ	ARAY	Wed, Dec 19, 2018	3.64	3.74	3.51	3.61
2986	NASDAQ	ARAY	Tue, Dec 18, 2018	3.71	3.78	3.58	3.64
2985	NASDAQ	ARAY	Mon, Dec 17, 2018	3.78	3.80	3.62	3.65
2984	NASDAQ	ARAY	Fri, Dec 14, 2018	3.75	3.82	3.74	3.78
2983	NASDAQ	ARAY	Thu, Dec 13, 2018	3.91	3.92	3.78	3.79
2982	NASDAQ	ARAY	Wed, Dec 12, 2018	3.96	4.02	3.87	3.88
2981	NASDAQ	ARAY	Tue, Dec 11, 2018	4.01	4.01	3.85	3.91
2980	NASDAQ	ARAY	Mon, Dec 10, 2018	3.83	4.00	3.82	3.97
2979	NASDAQ	ARAY	Fri, Dec 7, 2018	3.90	3.91	3.76	3.85
2978	NASDAQ	ARAY	Thu, Dec 6, 2018	3.92	3.94	3.75	3.93
2977	NASDAQ	ARAY	Tue, Dec 4, 2018	4.00	4.04	3.82	3.97
2976	NASDAQ	ARAY	Mon, Dec 3, 2018	4.11	4.13	3.96	4.00
2975	NASDAQ	ARAY	Fri, Nov 30, 2018	4.02	4.24	4.01	4.10
2974	NASDAQ	ARAY	Thu, Nov 29, 2018	4.15	4.23	4.05	4.06
2973	NASDAQ	ARAY	Wed, Nov 28, 2018	4.26	4.32	4.19	4.19
2972	NASDAQ	ARAY	Tue, Nov 27, 2018	4.39	4.39	4.24	4.27
2971	NASDAQ	ARAY	Mon, Nov 26, 2018	4.58	4.58	4.22	4.44
2970	NASDAQ	ARAY	Fri, Nov 23, 2018	4.25	4.60	4.25	4.51
2969	NASDAQ	ARAY	Wed, Nov 21, 2018	4.28	4.40	4.26	4.30
2968	NASDAQ	ARAY	Tue, Nov 20, 2018	4.42	4.45	4.15	4.23
2967	NASDAQ	ARAY	Mon, Nov 19, 2018	4.66	4.69	4.43	4.46
2966	NASDAQ	ARAY	Fri, Nov 16, 2018	4.59	4.74	4.56	4.71
2965	NASDAQ	ARAY	Thu, Nov 15, 2018	4.56	4.65	4.50	4.61
2964	NASDAQ	ARAY	Wed, Nov 14, 2018	4.82	4.82	4.54	4.59
2963	NASDAQ	ARAY	Tue, Nov 13, 2018	4.81	4.85	4.67	4.76
2962	NASDAQ	ARAY	Mon, Nov 12, 2018	4.98	5.06	4.73	4.76
2961	NASDAQ	ARAY	Fri, Nov 9, 2018	5.15	5.27	5.00	5.01
2960	NASDAQ	ARAY	Thu, Nov 8, 2018	5.20	5.26	5.08	5.22
2959	NASDAQ	ARAY	Wed, Nov 7, 2018	5.00	5.30	4.94	5.24
2958	NASDAQ	ARAY	Tue, Nov 6, 2018	4.80	4.90	4.72	4.88
2957	NASDAQ	ARAY	Mon, Nov 5, 2018	4.75	4.79	4.65	4.79
2956	NASDAQ	ARAY	Fri, Nov 2, 2018	4.69	4.75	4.53	4.75
2955	NASDAQ	ARAY	Thu, Nov 1, 2018	4.21	4.80	4.21	4.69
2954	NASDAQ	ARAY	Wed, Oct 31, 2018	4.25	4.82	4.25	4.49
2953	NASDAQ	ARAY	Tue, Oct 30, 2018	3.45	3.50	3.34	3.44
2952	NASDAQ	ARAY	Mon, Oct 29, 2018	3.43	3.49	3.34	3.38
2951	NASDAQ	ARAY	Fri, Oct 26, 2018	3.44	3.49	3.30	3.36
2950	NASDAQ	ARAY	Thu, Oct 25, 2018	3.48	3.55	3.36	3.50
2949	NASDAQ	ARAY	Wed, Oct 24, 2018	3.64	3.75	3.41	3.44
2948	NASDAQ	ARAY	Tue, Oct 23, 2018	3.63	3.72	3.55	3.64
2947	NASDAQ	ARAY	Mon, Oct 22, 2018	3.64	3.76	3.54	3.70
2946	NASDAQ	ARAY	Fri, Oct 19, 2018	3.69	3.74	3.59	3.61
2945	NASDAQ	ARAY	Thu, Oct 18, 2018	3.78	3.79	3.68	3.69
2944	NASDAQ	ARAY	Wed, Oct 17, 2018	3.85	3.92	3.71	3.78
2943	NASDAQ	ARAY	Tue, Oct 16, 2018	3.76	3.94	3.69	3.84
2942	NASDAQ	ARAY	Mon, Oct 15, 2018	3.71	3.86	3.68	3.69
2941	NASDAQ	ARAY	Fri, Oct 12, 2018	3.99	4.03	3.73	3.75
2940	NASDAQ	ARAY	Thu, Oct 11, 2018	3.95	4.08	3.92	3.92
2939	NASDAQ	ARAY	Wed, Oct 10, 2018	4.17	4.24	4.00	4.01
2938	NASDAQ	ARAY	Tue, Oct 9, 2018	4.14	4.34	4.14	4.18
2937	NASDAQ	ARAY	Mon, Oct 8, 2018	4.30	4.40	4.10	4.14
2936	NASDAQ	ARAY	Fri, Oct 5, 2018	4.26	4.46	4.22	4.31
2935	NASDAQ	ARAY	Thu, Oct 4, 2018	4.30	4.35	4.19	4.27
2934	NASDAQ	ARAY	Wed, Oct 3, 2018	4.40	4.47	4.27	4.29
2933	NASDAQ	ARAY	Tue, Oct 2, 2018	4.48	4.57	4.32	4.36
2932	NASDAQ	ARAY	Mon, Oct 1, 2018	4.60	4.80	4.46	4.51
2931	NASDAQ	ARAY	Fri, Sep 28, 2018	4.60	4.64	4.40	4.50
2930	NASDAQ	ARAY	Thu, Sep 27, 2018	4.00	4.78	3.95	4.60
2929	NASDAQ	ARAY	Wed, Sep 26, 2018	4.15	4.15	4.00	4.00
2928	NASDAQ	ARAY	Tue, Sep 25, 2018	4.10	4.15	4.00	4.15
2927	NASDAQ	ARAY	Mon, Sep 24, 2018	4.05	4.10	3.95	4.00
2926	NASDAQ	ARAY	Fri, Sep 21, 2018	3.90	4.15	3.80	4.10
2925	NASDAQ	ARAY	Thu, Sep 20, 2018	3.95	3.95	3.80	3.90
2924	NASDAQ	ARAY	Wed, Sep 19, 2018	3.90	4.10	3.80	3.90
2923	NASDAQ	ARAY	Tue, Sep 18, 2018	3.90	3.95	3.90	3.95
2922	NASDAQ	ARAY	Mon, Sep 17, 2018	3.85	3.85	3.70	3.85
2921	NASDAQ	ARAY	Fri, Sep 14, 2018	3.80	3.85	3.75	3.80
2920	NASDAQ	ARAY	Thu, Sep 13, 2018	3.85	3.95	3.80	3.80
2919	NASDAQ	ARAY	Wed, Sep 12, 2018	3.80	3.85	3.78	3.83
2918	NASDAQ	ARAY	Tue, Sep 11, 2018	3.95	3.95	3.80	3.80
2917	NASDAQ	ARAY	Mon, Sep 10, 2018	3.80	4.10	3.75	3.95
2916	NASDAQ	ARAY	Fri, Sep 7, 2018	3.75	3.80	3.70	3.80
2915	NASDAQ	ARAY	Thu, Sep 6, 2018	3.90	4.00	3.70	3.75
2914	NASDAQ	ARAY	Wed, Sep 5, 2018	4.05	4.05	3.75	3.90
2913	NASDAQ	ARAY	Tue, Sep 4, 2018	3.95	4.05	3.90	4.00
2912	NASDAQ	ARAY	Fri, Aug 31, 2018	3.95	4.15	3.95	4.00
2911	NASDAQ	ARAY	Thu, Aug 30, 2018	4.05	4.10	3.93	3.98
2910	NASDAQ	ARAY	Wed, Aug 29, 2018	4.00	4.33	3.95	4.10
2909	NASDAQ	ARAY	Tue, Aug 28, 2018	4.10	4.10	4.05	4.05
2908	NASDAQ	ARAY	Mon, Aug 27, 2018	3.95	4.10	3.95	4.05
2907	NASDAQ	ARAY	Fri, Aug 24, 2018	4.00	4.10	3.95	3.95
2906	NASDAQ	ARAY	Thu, Aug 23, 2018	4.00	4.10	4.00	4.00
2905	NASDAQ	ARAY	Wed, Aug 22, 2018	4.00	4.15	4.00	4.10
2904	NASDAQ	ARAY	Tue, Aug 21, 2018	3.95	4.05	3.75	4.00
2903	NASDAQ	ARAY	Mon, Aug 20, 2018	3.95	4.13	3.85	3.88
2902	NASDAQ	ARAY	Fri, Aug 17, 2018	3.85	4.15	3.65	3.88
2901	NASDAQ	ARAY	Thu, Aug 16, 2018	3.45	3.55	3.45	3.53
2900	NASDAQ	ARAY	Wed, Aug 15, 2018	3.25	3.55	3.20	3.48
2899	NASDAQ	ARAY	Tue, Aug 14, 2018	3.75	3.85	3.55	3.63
2898	NASDAQ	ARAY	Mon, Aug 13, 2018	3.85	3.90	3.75	3.75
2897	NASDAQ	ARAY	Fri, Aug 10, 2018	3.95	4.00	3.80	3.85
2896	NASDAQ	ARAY	Thu, Aug 9, 2018	3.90	3.95	3.80	3.95
2895	NASDAQ	ARAY	Wed, Aug 8, 2018	3.85	3.90	3.70	3.90
2894	NASDAQ	ARAY	Tue, Aug 7, 2018	3.85	3.90	3.75	3.85
2893	NASDAQ	ARAY	Mon, Aug 6, 2018	3.80	3.90	3.75	3.85
2892	NASDAQ	ARAY	Fri, Aug 3, 2018	3.85	3.85	3.75	3.80
2891	NASDAQ	ARAY	Thu, Aug 2, 2018	3.75	3.95	3.75	3.85
2890	NASDAQ	ARAY	Wed, Aug 1, 2018	3.80	3.90	3.70	3.80
2889	NASDAQ	ARAY	Tue, Jul 31, 2018	3.80	3.90	3.75	3.85
2888	NASDAQ	ARAY	Mon, Jul 30, 2018	3.90	4.00	3.75	3.75
2887	NASDAQ	ARAY	Fri, Jul 27, 2018	4.10	4.10	3.90	3.90
2886	NASDAQ	ARAY	Thu, Jul 26, 2018	4.10	4.15	4.05	4.10
2885	NASDAQ	ARAY	Wed, Jul 25, 2018	4.00	4.10	4.00	4.10
2884	NASDAQ	ARAY	Tue, Jul 24, 2018	4.00	4.05	3.95	4.00
2883	NASDAQ	ARAY	Mon, Jul 23, 2018	3.95	4.00	3.95	4.00
2882	NASDAQ	ARAY	Fri, Jul 20, 2018	3.95	4.00	3.90	4.00
2881	NASDAQ	ARAY	Thu, Jul 19, 2018	3.95	4.00	3.90	3.95
2880	NASDAQ	ARAY	Wed, Jul 18, 2018	3.90	4.00	3.85	3.95
2879	NASDAQ	ARAY	Tue, Jul 17, 2018	3.85	3.95	3.80	3.90
2878	NASDAQ	ARAY	Mon, Jul 16, 2018	3.90	3.90	3.80	3.85
2877	NASDAQ	ARAY	Fri, Jul 13, 2018	4.00	4.10	3.85	3.90
2876	NASDAQ	ARAY	Thu, Jul 12, 2018	4.00	4.05	3.95	4.00
2875	NASDAQ	ARAY	Wed, Jul 11, 2018	4.00	4.05	3.90	4.00
2874	NASDAQ	ARAY	Tue, Jul 10, 2018	4.00	4.03	3.90	3.95
2873	NASDAQ	ARAY	Mon, Jul 9, 2018	4.15	4.15	3.95	3.98
2872	NASDAQ	ARAY	Fri, Jul 6, 2018	4.05	4.15	4.05	4.13
2871	NASDAQ	ARAY	Thu, Jul 5, 2018	4.10	4.15	4.00	4.05
2870	NASDAQ	ARAY	Tue, Jul 3, 2018	4.00	4.10	3.95	4.08
2869	NASDAQ	ARAY	Mon, Jul 2, 2018	4.10	4.15	4.00	4.08
2868	NASDAQ	ARAY	Fri, Jun 29, 2018	4.20	4.23	4.10	4.10
2867	NASDAQ	ARAY	Thu, Jun 28, 2018	4.30	4.40	4.20	4.20
2866	NASDAQ	ARAY	Wed, Jun 27, 2018	4.05	4.35	4.05	4.30
2865	NASDAQ	ARAY	Tue, Jun 26, 2018	3.90	4.10	3.88	4.05
2864	NASDAQ	ARAY	Mon, Jun 25, 2018	4.00	4.10	3.80	3.85
2863	NASDAQ	ARAY	Fri, Jun 22, 2018	4.00	4.15	3.95	4.00
2862	NASDAQ	ARAY	Thu, Jun 21, 2018	4.20	4.25	3.90	3.93
2861	NASDAQ	ARAY	Wed, Jun 20, 2018	4.30	4.35	4.10	4.20
2860	NASDAQ	ARAY	Tue, Jun 19, 2018	4.35	4.40	4.25	4.33
2859	NASDAQ	ARAY	Mon, Jun 18, 2018	4.35	4.40	4.18	4.40
2858	NASDAQ	ARAY	Fri, Jun 15, 2018	4.70	4.78	4.35	4.35
2857	NASDAQ	ARAY	Thu, Jun 14, 2018	4.60	4.75	4.50	4.70
2856	NASDAQ	ARAY	Wed, Jun 13, 2018	4.45	4.65	4.35	4.60
2855	NASDAQ	ARAY	Tue, Jun 12, 2018	4.40	4.45	4.35	4.45
2854	NASDAQ	ARAY	Mon, Jun 11, 2018	4.35	4.45	4.35	4.45
2853	NASDAQ	ARAY	Fri, Jun 8, 2018	4.30	4.45	4.30	4.35
2852	NASDAQ	ARAY	Thu, Jun 7, 2018	4.45	4.45	4.25	4.35
2851	NASDAQ	ARAY	Wed, Jun 6, 2018	4.45	4.45	4.40	4.40
2850	NASDAQ	ARAY	Tue, Jun 5, 2018	4.35	4.45	4.30	4.43
2849	NASDAQ	ARAY	Mon, Jun 4, 2018	4.50	4.50	4.35	4.40
2848	NASDAQ	ARAY	Fri, Jun 1, 2018	4.30	4.50	4.30	4.50
2847	NASDAQ	ARAY	Thu, May 31, 2018	4.50	4.55	4.40	4.40
2846	NASDAQ	ARAY	Wed, May 30, 2018	4.35	4.65	4.35	4.50
2845	NASDAQ	ARAY	Tue, May 29, 2018	4.30	4.35	4.15	4.30
2844	NASDAQ	ARAY	Fri, May 25, 2018	4.95	5.00	4.25	4.40
2843	NASDAQ	ARAY	Thu, May 24, 2018	5.00	5.05	4.90	4.95
2842	NASDAQ	ARAY	Wed, May 23, 2018	4.90	5.10	4.85	5.05
2841	NASDAQ	ARAY	Tue, May 22, 2018	4.95	5.00	4.85	4.90
2840	NASDAQ	ARAY	Mon, May 21, 2018	5.00	5.05	4.90	5.00
2839	NASDAQ	ARAY	Fri, May 18, 2018	4.95	5.10	4.85	5.00
2838	NASDAQ	ARAY	Thu, May 17, 2018	4.85	4.93	4.80	4.90
2837	NASDAQ	ARAY	Wed, May 16, 2018	4.75	4.90	4.70	4.80
2836	NASDAQ	ARAY	Tue, May 15, 2018	4.80	4.83	4.70	4.70
2835	NASDAQ	ARAY	Mon, May 14, 2018	4.80	4.90	4.73	4.80
2834	NASDAQ	ARAY	Fri, May 11, 2018	4.80	4.80	4.70	4.75
2833	NASDAQ	ARAY	Thu, May 10, 2018	4.70	4.90	4.65	4.75
2832	NASDAQ	ARAY	Wed, May 9, 2018	4.50	4.70	4.50	4.65
2831	NASDAQ	ARAY	Tue, May 8, 2018	4.65	4.65	4.45	4.50
2830	NASDAQ	ARAY	Mon, May 7, 2018	4.60	4.70	4.60	4.65
2829	NASDAQ	ARAY	Fri, May 4, 2018	4.60	4.75	4.50	4.60
2828	NASDAQ	ARAY	Thu, May 3, 2018	4.35	4.60	4.35	4.60
2827	NASDAQ	ARAY	Wed, May 2, 2018	4.25	4.40	4.15	4.28
2826	NASDAQ	ARAY	Tue, May 1, 2018	4.50	4.63	4.10	4.28
2825	NASDAQ	ARAY	Mon, Apr 30, 2018	5.10	5.15	4.90	5.00
2824	NASDAQ	ARAY	Fri, Apr 27, 2018	5.10	5.15	5.05	5.05
2823	NASDAQ	ARAY	Thu, Apr 26, 2018	5.10	5.15	5.05	5.10
2822	NASDAQ	ARAY	Wed, Apr 25, 2018	5.05	5.10	4.96	5.10
2821	NASDAQ	ARAY	Tue, Apr 24, 2018	5.05	5.10	4.95	5.05
2820	NASDAQ	ARAY	Mon, Apr 23, 2018	5.05	5.10	4.95	5.05
2819	NASDAQ	ARAY	Fri, Apr 20, 2018	5.00	5.10	4.95	5.05
2818	NASDAQ	ARAY	Thu, Apr 19, 2018	5.10	5.20	5.00	5.05
2817	NASDAQ	ARAY	Wed, Apr 18, 2018	5.20	5.30	5.05	5.15
2816	NASDAQ	ARAY	Tue, Apr 17, 2018	4.85	5.20	4.80	5.15
2815	NASDAQ	ARAY	Mon, Apr 16, 2018	4.95	4.95	4.80	4.85
2814	NASDAQ	ARAY	Fri, Apr 13, 2018	4.95	4.95	4.85	4.90
2813	NASDAQ	ARAY	Thu, Apr 12, 2018	4.75	4.95	4.70	4.95
2812	NASDAQ	ARAY	Wed, Apr 11, 2018	4.80	4.85	4.70	4.75
2811	NASDAQ	ARAY	Tue, Apr 10, 2018	4.85	4.95	4.80	4.80
2810	NASDAQ	ARAY	Mon, Apr 9, 2018	4.75	4.90	4.70	4.80
2809	NASDAQ	ARAY	Fri, Apr 6, 2018	4.85	4.90	4.60	4.70
2808	NASDAQ	ARAY	Thu, Apr 5, 2018	4.80	4.90	4.75	4.85
2807	NASDAQ	ARAY	Wed, Apr 4, 2018	4.55	4.75	4.50	4.70
2806	NASDAQ	ARAY	Tue, Apr 3, 2018	4.65	4.80	4.60	4.60
2805	NASDAQ	ARAY	Mon, Apr 2, 2018	4.95	5.00	4.60	4.65
2804	NASDAQ	ARAY	Thu, Mar 29, 2018	5.00	5.10	4.90	5.00
2803	NASDAQ	ARAY	Wed, Mar 28, 2018	4.90	5.05	4.90	5.00
2802	NASDAQ	ARAY	Tue, Mar 27, 2018	5.10	5.10	4.85	4.90
2801	NASDAQ	ARAY	Mon, Mar 26, 2018	5.00	5.13	4.90	5.10
2800	NASDAQ	ARAY	Fri, Mar 23, 2018	5.00	5.10	4.90	4.95
2799	NASDAQ	ARAY	Thu, Mar 22, 2018	5.10	5.25	5.05	5.05
2798	NASDAQ	ARAY	Wed, Mar 21, 2018	5.25	5.30	5.15	5.18
2797	NASDAQ	ARAY	Tue, Mar 20, 2018	5.25	5.30	4.75	5.18
2796	NASDAQ	ARAY	Mon, Mar 19, 2018	5.40	5.50	5.25	5.30
2795	NASDAQ	ARAY	Fri, Mar 16, 2018	5.55	5.60	5.31	5.40
2794	NASDAQ	ARAY	Thu, Mar 15, 2018	5.65	5.65	5.45	5.55
2793	NASDAQ	ARAY	Wed, Mar 14, 2018	5.70	5.75	5.60	5.65
2792	NASDAQ	ARAY	Tue, Mar 13, 2018	5.65	5.80	5.60	5.70
2791	NASDAQ	ARAY	Mon, Mar 12, 2018	5.75	5.80	5.60	5.65
2790	NASDAQ	ARAY	Fri, Mar 9, 2018	5.60	5.80	5.55	5.80
2789	NASDAQ	ARAY	Thu, Mar 8, 2018	5.60	5.70	5.56	5.60
2788	NASDAQ	ARAY	Wed, Mar 7, 2018	5.60	5.65	5.50	5.60
2787	NASDAQ	ARAY	Tue, Mar 6, 2018	5.65	5.65	5.50	5.65
2786	NASDAQ	ARAY	Mon, Mar 5, 2018	5.55	5.70	5.50	5.60
2785	NASDAQ	ARAY	Fri, Mar 2, 2018	5.30	5.65	5.25	5.55
2784	NASDAQ	ARAY	Thu, Mar 1, 2018	5.50	5.60	5.30	5.30
2783	NASDAQ	ARAY	Wed, Feb 28, 2018	5.40	5.70	5.30	5.55
2782	NASDAQ	ARAY	Tue, Feb 27, 2018	5.20	5.35	5.15	5.25
2781	NASDAQ	ARAY	Mon, Feb 26, 2018	5.30	5.30	5.15	5.20
2780	NASDAQ	ARAY	Fri, Feb 23, 2018	5.05	5.25	5.00	5.23
2779	NASDAQ	ARAY	Thu, Feb 22, 2018	5.20	5.25	5.00	5.05
2778	NASDAQ	ARAY	Wed, Feb 21, 2018	5.15	5.20	5.10	5.15
2777	NASDAQ	ARAY	Tue, Feb 20, 2018	5.25	5.30	5.10	5.15
2776	NASDAQ	ARAY	Fri, Feb 16, 2018	5.20	5.40	5.15	5.25
2775	NASDAQ	ARAY	Thu, Feb 15, 2018	5.20	5.25	5.05	5.25
2774	NASDAQ	ARAY	Wed, Feb 14, 2018	5.05	5.25	5.00	5.15
2773	NASDAQ	ARAY	Tue, Feb 13, 2018	5.05	5.15	4.95	5.10
2772	NASDAQ	ARAY	Mon, Feb 12, 2018	5.25	5.25	5.00	5.05
2771	NASDAQ	ARAY	Fri, Feb 9, 2018	5.25	5.25	4.90	5.20
2770	NASDAQ	ARAY	Thu, Feb 8, 2018	5.05	5.20	5.00	5.05
2769	NASDAQ	ARAY	Wed, Feb 7, 2018	5.15	5.20	5.00	5.00
2768	NASDAQ	ARAY	Tue, Feb 6, 2018	5.05	5.30	4.90	5.18
2767	NASDAQ	ARAY	Mon, Feb 5, 2018	5.85	5.90	5.00	5.25
2766	NASDAQ	ARAY	Fri, Feb 2, 2018	5.80	6.00	5.55	5.90
2765	NASDAQ	ARAY	Thu, Feb 1, 2018	5.65	6.00	5.55	5.80
2764	NASDAQ	ARAY	Wed, Jan 31, 2018	5.90	6.15	5.60	5.65
2763	NASDAQ	ARAY	Tue, Jan 30, 2018	5.50	5.90	5.45	5.85
2762	NASDAQ	ARAY	Mon, Jan 29, 2018	5.60	5.75	5.55	5.55
2761	NASDAQ	ARAY	Fri, Jan 26, 2018	5.70	5.75	5.55	5.65
2760	NASDAQ	ARAY	Thu, Jan 25, 2018	5.65	5.75	5.50	5.70
2759	NASDAQ	ARAY	Wed, Jan 24, 2018	5.50	5.70	5.30	5.60
2758	NASDAQ	ARAY	Tue, Jan 23, 2018	5.20	5.25	5.08	5.20
2757	NASDAQ	ARAY	Mon, Jan 22, 2018	5.20	5.35	5.05	5.15
2756	NASDAQ	ARAY	Fri, Jan 19, 2018	5.30	5.40	5.20	5.30
2755	NASDAQ	ARAY	Thu, Jan 18, 2018	5.20	5.45	5.10	5.35
2754	NASDAQ	ARAY	Wed, Jan 17, 2018	5.00	5.23	4.95	5.20
2753	NASDAQ	ARAY	Tue, Jan 16, 2018	5.15	5.20	4.75	5.00
2752	NASDAQ	ARAY	Fri, Jan 12, 2018	4.90	5.05	4.90	5.05
2751	NASDAQ	ARAY	Thu, Jan 11, 2018	4.55	5.00	4.50	4.90
2750	NASDAQ	ARAY	Wed, Jan 10, 2018	4.60	4.65	4.45	4.60
2749	NASDAQ	ARAY	Tue, Jan 9, 2018	4.60	4.69	4.50	4.55
2748	NASDAQ	ARAY	Mon, Jan 8, 2018	4.75	4.80	4.60	4.65
2747	NASDAQ	ARAY	Fri, Jan 5, 2018	4.60	4.78	4.50	4.75
2746	NASDAQ	ARAY	Thu, Jan 4, 2018	4.50	4.60	4.45	4.55
2745	NASDAQ	ARAY	Wed, Jan 3, 2018	4.45	4.60	4.45	4.50
2744	NASDAQ	ARAY	Tue, Jan 2, 2018	4.35	4.50	4.28	4.50
2743	NASDAQ	ARAY	Fri, Dec 29, 2017	4.45	4.53	4.25	4.30
2742	NASDAQ	ARAY	Thu, Dec 28, 2017	4.50	4.55	4.40	4.45
2741	NASDAQ	ARAY	Wed, Dec 27, 2017	4.45	4.60	4.35	4.45
2740	NASDAQ	ARAY	Tue, Dec 26, 2017	4.30	4.60	4.30	4.45
2739	NASDAQ	ARAY	Fri, Dec 22, 2017	4.40	4.40	4.20	4.25
2738	NASDAQ	ARAY	Thu, Dec 21, 2017	4.15	4.40	4.10	4.35
2737	NASDAQ	ARAY	Wed, Dec 20, 2017	4.10	4.25	4.05	4.15
2736	NASDAQ	ARAY	Tue, Dec 19, 2017	4.30	4.30	3.95	4.05
2735	NASDAQ	ARAY	Mon, Dec 18, 2017	4.25	4.40	4.15	4.30
2734	NASDAQ	ARAY	Fri, Dec 15, 2017	4.45	4.53	3.95	4.25
2733	NASDAQ	ARAY	Thu, Dec 14, 2017	4.55	4.70	4.35	4.45
2732	NASDAQ	ARAY	Wed, Dec 13, 2017	4.80	4.88	4.55	4.55
2731	NASDAQ	ARAY	Tue, Dec 12, 2017	4.90	5.05	4.90	5.05
2730	NASDAQ	ARAY	Mon, Dec 11, 2017	4.90	5.00	4.80	4.85
2729	NASDAQ	ARAY	Fri, Dec 8, 2017	5.10	5.10	4.85	4.90
2728	NASDAQ	ARAY	Thu, Dec 7, 2017	4.85	5.19	4.80	5.15
2727	NASDAQ	ARAY	Wed, Dec 6, 2017	4.90	4.95	4.80	4.85
2726	NASDAQ	ARAY	Tue, Dec 5, 2017	5.10	5.15	4.90	4.90
2725	NASDAQ	ARAY	Mon, Dec 4, 2017	5.30	5.30	5.10	5.15
2724	NASDAQ	ARAY	Fri, Dec 1, 2017	4.85	5.30	4.85	5.25
2723	NASDAQ	ARAY	Thu, Nov 30, 2017	5.30	5.35	5.05	5.15
2722	NASDAQ	ARAY	Wed, Nov 29, 2017	5.25	5.25	5.05	5.20
2721	NASDAQ	ARAY	Tue, Nov 28, 2017	5.20	5.25	5.05	5.20
2720	NASDAQ	ARAY	Mon, Nov 27, 2017	5.30	5.30	5.10	5.20
2719	NASDAQ	ARAY	Fri, Nov 24, 2017	5.30	5.35	5.20	5.30
2718	NASDAQ	ARAY	Wed, Nov 22, 2017	5.05	5.30	5.00	5.30
2717	NASDAQ	ARAY	Tue, Nov 21, 2017	5.20	5.25	4.95	5.00
2716	NASDAQ	ARAY	Mon, Nov 20, 2017	5.30	5.30	4.95	5.05
2715	NASDAQ	ARAY	Fri, Nov 17, 2017	4.85	5.10	4.75	4.80
2714	NASDAQ	ARAY	Thu, Nov 16, 2017	4.75	4.95	4.66	4.90
2713	NASDAQ	ARAY	Wed, Nov 15, 2017	4.60	4.75	4.54	4.70
2712	NASDAQ	ARAY	Tue, Nov 14, 2017	4.40	4.70	4.40	4.60
2711	NASDAQ	ARAY	Mon, Nov 13, 2017	4.60	4.60	4.40	4.50
2710	NASDAQ	ARAY	Fri, Nov 10, 2017	4.60	4.75	4.50	4.65
2709	NASDAQ	ARAY	Thu, Nov 9, 2017	4.55	4.60	4.45	4.55
2708	NASDAQ	ARAY	Wed, Nov 8, 2017	4.70	4.70	4.46	4.60
2707	NASDAQ	ARAY	Tue, Nov 7, 2017	4.75	4.85	4.70	4.75
2706	NASDAQ	ARAY	Mon, Nov 6, 2017	4.75	4.85	4.70	4.80
2705	NASDAQ	ARAY	Fri, Nov 3, 2017	4.70	4.90	4.60	4.70
2704	NASDAQ	ARAY	Thu, Nov 2, 2017	4.75	4.95	4.65	4.68
2703	NASDAQ	ARAY	Wed, Nov 1, 2017	4.30	4.80	4.25	4.78
2702	NASDAQ	ARAY	Tue, Oct 31, 2017	4.55	4.80	4.55	4.75
2701	NASDAQ	ARAY	Mon, Oct 30, 2017	4.90	4.95	4.70	4.70
2700	NASDAQ	ARAY	Fri, Oct 27, 2017	4.55	4.95	4.55	4.85
2699	NASDAQ	ARAY	Thu, Oct 26, 2017	4.35	4.70	4.35	4.55
2698	NASDAQ	ARAY	Wed, Oct 25, 2017	4.10	4.50	4.10	4.40
2697	NASDAQ	ARAY	Tue, Oct 24, 2017	4.30	4.35	3.95	3.95
2696	NASDAQ	ARAY	Mon, Oct 23, 2017	4.30	4.35	4.20	4.25
2695	NASDAQ	ARAY	Fri, Oct 20, 2017	4.35	4.35	4.15	4.30
2694	NASDAQ	ARAY	Thu, Oct 19, 2017	4.20	4.35	4.15	4.30
2693	NASDAQ	ARAY	Wed, Oct 18, 2017	4.25	4.30	4.10	4.25
2692	NASDAQ	ARAY	Tue, Oct 17, 2017	4.15	4.35	4.10	4.25
2691	NASDAQ	ARAY	Mon, Oct 16, 2017	4.10	4.25	4.05	4.20
2690	NASDAQ	ARAY	Fri, Oct 13, 2017	4.20	4.25	4.10	4.15
2689	NASDAQ	ARAY	Thu, Oct 12, 2017	4.05	4.25	4.05	4.20
2688	NASDAQ	ARAY	Wed, Oct 11, 2017	4.25	4.30	4.03	4.15
2687	NASDAQ	ARAY	Tue, Oct 10, 2017	4.25	4.30	4.15	4.25
2686	NASDAQ	ARAY	Mon, Oct 9, 2017	4.40	4.40	4.13	4.20
2685	NASDAQ	ARAY	Fri, Oct 6, 2017	4.30	4.50	4.20	4.45
2684	NASDAQ	ARAY	Thu, Oct 5, 2017	4.25	4.40	4.25	4.30
2683	NASDAQ	ARAY	Wed, Oct 4, 2017	4.10	4.30	4.10	4.20
2682	NASDAQ	ARAY	Tue, Oct 3, 2017	4.00	4.25	3.95	4.15
2681	NASDAQ	ARAY	Mon, Oct 2, 2017	4.05	4.15	3.90	3.95
2680	NASDAQ	ARAY	Fri, Sep 29, 2017	4.15	4.15	3.95	4.00
2679	NASDAQ	ARAY	Thu, Sep 28, 2017	4.35	4.35	4.07	4.15
2678	NASDAQ	ARAY	Wed, Sep 27, 2017	4.25	4.40	4.15	4.30
2677	NASDAQ	ARAY	Tue, Sep 26, 2017	4.45	4.53	4.30	4.40
2676	NASDAQ	ARAY	Mon, Sep 25, 2017	4.50	4.60	4.40	4.45
2675	NASDAQ	ARAY	Fri, Sep 22, 2017	4.45	4.50	4.35	4.50
2674	NASDAQ	ARAY	Thu, Sep 21, 2017	4.60	4.65	4.40	4.45
2673	NASDAQ	ARAY	Wed, Sep 20, 2017	4.50	4.68	4.40	4.60
2672	NASDAQ	ARAY	Tue, Sep 19, 2017	4.45	4.68	4.45	4.55
2671	NASDAQ	ARAY	Mon, Sep 18, 2017	4.30	4.50	4.25	4.50
2670	NASDAQ	ARAY	Fri, Sep 15, 2017	4.20	4.40	4.15	4.25
2669	NASDAQ	ARAY	Thu, Sep 14, 2017	4.10	4.20	4.10	4.20
2668	NASDAQ	ARAY	Wed, Sep 13, 2017	4.15	4.20	4.10	4.10
2667	NASDAQ	ARAY	Tue, Sep 12, 2017	4.15	4.20	4.10	4.15
2666	NASDAQ	ARAY	Mon, Sep 11, 2017	4.15	4.15	4.10	4.15
2665	NASDAQ	ARAY	Fri, Sep 8, 2017	4.15	4.15	4.05	4.15
2664	NASDAQ	ARAY	Thu, Sep 7, 2017	4.15	4.15	4.10	4.15
2663	NASDAQ	ARAY	Wed, Sep 6, 2017	4.10	4.15	4.05	4.15
2662	NASDAQ	ARAY	Tue, Sep 5, 2017	4.00	4.15	4.00	4.13
2661	NASDAQ	ARAY	Fri, Sep 1, 2017	4.10	4.15	4.00	4.10
2660	NASDAQ	ARAY	Thu, Aug 31, 2017	4.05	4.15	4.00	4.15
2659	NASDAQ	ARAY	Wed, Aug 30, 2017	4.10	4.10	4.00	4.00
2658	NASDAQ	ARAY	Tue, Aug 29, 2017	4.10	4.14	4.00	4.05
2657	NASDAQ	ARAY	Mon, Aug 28, 2017	4.10	4.15	4.05	4.15
2656	NASDAQ	ARAY	Fri, Aug 25, 2017	4.10	4.13	4.05	4.10
2655	NASDAQ	ARAY	Thu, Aug 24, 2017	4.15	4.15	4.03	4.05
2654	NASDAQ	ARAY	Wed, Aug 23, 2017	3.80	4.10	3.60	4.10
2653	NASDAQ	ARAY	Tue, Aug 22, 2017	3.95	4.15	3.90	4.05
2652	NASDAQ	ARAY	Mon, Aug 21, 2017	4.00	4.03	3.85	3.90
2651	NASDAQ	ARAY	Fri, Aug 18, 2017	4.00	4.10	3.95	4.05
2650	NASDAQ	ARAY	Thu, Aug 17, 2017	4.00	4.10	3.95	4.05
2649	NASDAQ	ARAY	Wed, Aug 16, 2017	4.10	4.10	3.95	4.00
2648	NASDAQ	ARAY	Tue, Aug 15, 2017	4.15	4.18	4.05	4.10
2647	NASDAQ	ARAY	Mon, Aug 14, 2017	4.05	4.15	4.00	4.15
2646	NASDAQ	ARAY	Fri, Aug 11, 2017	4.10	4.15	4.00	4.00
2645	NASDAQ	ARAY	Thu, Aug 10, 2017	4.20	4.23	4.03	4.10
2644	NASDAQ	ARAY	Wed, Aug 9, 2017	4.10	4.25	4.00	4.20
2643	NASDAQ	ARAY	Tue, Aug 8, 2017	4.10	4.15	4.10	4.10
2642	NASDAQ	ARAY	Mon, Aug 7, 2017	4.35	4.35	4.10	4.10
2641	NASDAQ	ARAY	Fri, Aug 4, 2017	4.25	4.45	4.20	4.40
2640	NASDAQ	ARAY	Thu, Aug 3, 2017	4.05	4.30	4.05	4.25
2639	NASDAQ	ARAY	Wed, Aug 2, 2017	4.35	4.35	4.05	4.10
2638	NASDAQ	ARAY	Tue, Aug 1, 2017	4.30	4.40	4.25	4.40
2637	NASDAQ	ARAY	Mon, Jul 31, 2017	4.30	4.50	4.18	4.25
2636	NASDAQ	ARAY	Fri, Jul 28, 2017	4.40	4.45	4.15	4.25
2635	NASDAQ	ARAY	Thu, Jul 27, 2017	4.50	4.60	4.38	4.40
2634	NASDAQ	ARAY	Wed, Jul 26, 2017	4.50	4.50	4.35	4.45
2633	NASDAQ	ARAY	Tue, Jul 25, 2017	4.40	4.50	4.35	4.45
2632	NASDAQ	ARAY	Mon, Jul 24, 2017	4.45	4.45	4.25	4.40
2631	NASDAQ	ARAY	Fri, Jul 21, 2017	4.65	4.65	4.35	4.45
2630	NASDAQ	ARAY	Thu, Jul 20, 2017	4.60	4.65	4.50	4.60
2629	NASDAQ	ARAY	Wed, Jul 19, 2017	4.55	4.60	4.50	4.60
2628	NASDAQ	ARAY	Tue, Jul 18, 2017	4.75	4.80	4.55	4.60
2627	NASDAQ	ARAY	Mon, Jul 17, 2017	4.80	4.90	4.65	4.70
2626	NASDAQ	ARAY	Fri, Jul 14, 2017	4.70	4.83	4.70	4.80
2625	NASDAQ	ARAY	Thu, Jul 13, 2017	4.70	4.75	4.55	4.70
2624	NASDAQ	ARAY	Wed, Jul 12, 2017	4.55	4.70	4.45	4.70
2623	NASDAQ	ARAY	Tue, Jul 11, 2017	4.60	4.70	4.55	4.55
2622	NASDAQ	ARAY	Mon, Jul 10, 2017	4.50	4.65	4.45	4.55
2621	NASDAQ	ARAY	Fri, Jul 7, 2017	4.45	4.60	4.40	4.55
2620	NASDAQ	ARAY	Thu, Jul 6, 2017	4.55	4.60	4.45	4.45
2619	NASDAQ	ARAY	Wed, Jul 5, 2017	4.55	4.75	4.45	4.55
2618	NASDAQ	ARAY	Mon, Jul 3, 2017	4.75	4.80	4.55	4.60
2617	NASDAQ	ARAY	Fri, Jun 30, 2017	4.70	4.80	4.55	4.75
2616	NASDAQ	ARAY	Thu, Jun 29, 2017	4.65	4.75	4.55	4.70
2615	NASDAQ	ARAY	Wed, Jun 28, 2017	4.75	4.78	4.60	4.65
2614	NASDAQ	ARAY	Tue, Jun 27, 2017	4.75	4.80	4.65	4.70
2613	NASDAQ	ARAY	Mon, Jun 26, 2017	4.65	4.80	4.60	4.75
2612	NASDAQ	ARAY	Fri, Jun 23, 2017	4.55	4.65	4.50	4.63
2611	NASDAQ	ARAY	Thu, Jun 22, 2017	4.45	4.73	4.45	4.50
2610	NASDAQ	ARAY	Wed, Jun 21, 2017	4.45	4.50	4.40	4.45
2609	NASDAQ	ARAY	Tue, Jun 20, 2017	4.40	4.50	4.35	4.45
2608	NASDAQ	ARAY	Mon, Jun 19, 2017	4.35	4.45	4.20	4.45
2607	NASDAQ	ARAY	Fri, Jun 16, 2017	4.05	4.35	4.00	4.35
2606	NASDAQ	ARAY	Thu, Jun 15, 2017	4.05	4.10	4.00	4.10
2605	NASDAQ	ARAY	Wed, Jun 14, 2017	4.15	4.15	4.00	4.05
2604	NASDAQ	ARAY	Tue, Jun 13, 2017	4.10	4.15	4.00	4.15
2603	NASDAQ	ARAY	Mon, Jun 12, 2017	4.35	4.40	4.05	4.10
2602	NASDAQ	ARAY	Fri, Jun 9, 2017	4.30	4.40	4.25	4.35
2601	NASDAQ	ARAY	Thu, Jun 8, 2017	4.25	4.35	4.20	4.35
2600	NASDAQ	ARAY	Wed, Jun 7, 2017	4.20	4.25	4.15	4.25
2599	NASDAQ	ARAY	Tue, Jun 6, 2017	4.20	4.30	4.13	4.20
2598	NASDAQ	ARAY	Mon, Jun 5, 2017	4.20	4.25	4.16	4.25
2597	NASDAQ	ARAY	Fri, Jun 2, 2017	4.10	4.29	4.10	4.20
2596	NASDAQ	ARAY	Thu, Jun 1, 2017	4.00	4.28	4.00	4.15
2595	NASDAQ	ARAY	Wed, May 31, 2017	4.05	4.18	3.95	4.10
2594	NASDAQ	ARAY	Tue, May 30, 2017	4.10	4.15	4.05	4.05
2593	NASDAQ	ARAY	Fri, May 26, 2017	4.00	4.15	3.95	4.15
2592	NASDAQ	ARAY	Thu, May 25, 2017	4.05	4.05	3.95	4.00
2591	NASDAQ	ARAY	Wed, May 24, 2017	4.10	4.10	4.00	4.05
2590	NASDAQ	ARAY	Tue, May 23, 2017	4.05	4.10	3.95	4.05
2589	NASDAQ	ARAY	Mon, May 22, 2017	4.00	4.10	3.85	4.05
2588	NASDAQ	ARAY	Fri, May 19, 2017	3.95	4.05	3.95	4.00
2587	NASDAQ	ARAY	Thu, May 18, 2017	4.10	4.15	3.95	3.95
2586	NASDAQ	ARAY	Wed, May 17, 2017	4.10	4.10	4.00	4.05
2585	NASDAQ	ARAY	Tue, May 16, 2017	4.20	4.25	4.00	4.10
2584	NASDAQ	ARAY	Mon, May 15, 2017	4.25	4.35	4.10	4.15
2583	NASDAQ	ARAY	Fri, May 12, 2017	4.10	4.19	4.05	4.10
2582	NASDAQ	ARAY	Thu, May 11, 2017	4.20	4.25	4.10	4.15
2581	NASDAQ	ARAY	Wed, May 10, 2017	4.30	4.40	4.15	4.20
2580	NASDAQ	ARAY	Tue, May 9, 2017	4.20	4.35	4.15	4.30
2579	NASDAQ	ARAY	Mon, May 8, 2017	4.20	4.25	4.15	4.20
2578	NASDAQ	ARAY	Fri, May 5, 2017	4.20	4.25	4.15	4.15
2577	NASDAQ	ARAY	Thu, May 4, 2017	4.15	4.20	4.05	4.20
2576	NASDAQ	ARAY	Wed, May 3, 2017	4.10	4.20	4.05	4.10
2575	NASDAQ	ARAY	Tue, May 2, 2017	4.40	4.40	4.10	4.20
2574	NASDAQ	ARAY	Mon, May 1, 2017	4.50	4.50	4.35	4.38
2573	NASDAQ	ARAY	Fri, Apr 28, 2017	4.10	4.55	4.06	4.55
2572	NASDAQ	ARAY	Thu, Apr 27, 2017	4.85	4.85	4.58	4.60
2571	NASDAQ	ARAY	Wed, Apr 26, 2017	4.70	4.85	4.70	4.80
2570	NASDAQ	ARAY	Tue, Apr 25, 2017	4.70	4.80	4.65	4.70
2569	NASDAQ	ARAY	Mon, Apr 24, 2017	4.70	4.75	4.60	4.65
2568	NASDAQ	ARAY	Fri, Apr 21, 2017	4.70	4.75	4.60	4.65
2567	NASDAQ	ARAY	Thu, Apr 20, 2017	4.75	4.80	4.63	4.70
2566	NASDAQ	ARAY	Wed, Apr 19, 2017	4.75	4.80	4.70	4.70
2565	NASDAQ	ARAY	Tue, Apr 18, 2017	4.60	4.75	4.60	4.70
2564	NASDAQ	ARAY	Mon, Apr 17, 2017	4.65	4.75	4.55	4.65
2563	NASDAQ	ARAY	Thu, Apr 13, 2017	4.75	4.80	4.55	4.60
2562	NASDAQ	ARAY	Wed, Apr 12, 2017	4.90	4.95	4.75	4.75
2561	NASDAQ	ARAY	Tue, Apr 11, 2017	5.10	5.20	4.90	4.95
2560	NASDAQ	ARAY	Mon, Apr 10, 2017	4.65	5.00	4.63	5.00
2559	NASDAQ	ARAY	Fri, Apr 7, 2017	4.70	4.73	4.60	4.65
2558	NASDAQ	ARAY	Thu, Apr 6, 2017	4.70	4.75	4.60	4.75
2557	NASDAQ	ARAY	Wed, Apr 5, 2017	4.65	4.75	4.65	4.70
2556	NASDAQ	ARAY	Tue, Apr 4, 2017	4.75	4.80	4.65	4.68
2555	NASDAQ	ARAY	Mon, Apr 3, 2017	4.70	4.75	4.65	4.75
2554	NASDAQ	ARAY	Fri, Mar 31, 2017	4.70	4.75	4.68	4.75
2553	NASDAQ	ARAY	Thu, Mar 30, 2017	4.70	4.80	4.70	4.70
2552	NASDAQ	ARAY	Wed, Mar 29, 2017	4.70	4.80	4.70	4.75
2551	NASDAQ	ARAY	Tue, Mar 28, 2017	4.75	4.80	4.70	4.75
2550	NASDAQ	ARAY	Mon, Mar 27, 2017	4.75	4.90	4.75	4.80
2549	NASDAQ	ARAY	Fri, Mar 24, 2017	4.85	4.90	4.75	4.80
2548	NASDAQ	ARAY	Thu, Mar 23, 2017	4.80	4.90	4.75	4.85
2547	NASDAQ	ARAY	Wed, Mar 22, 2017	4.80	4.85	4.70	4.80
2546	NASDAQ	ARAY	Tue, Mar 21, 2017	4.90	4.95	4.73	4.75
2545	NASDAQ	ARAY	Mon, Mar 20, 2017	5.05	5.10	4.85	4.85
2544	NASDAQ	ARAY	Fri, Mar 17, 2017	4.95	5.10	4.95	5.05
2543	NASDAQ	ARAY	Thu, Mar 16, 2017	5.05	5.10	5.00	5.00
2542	NASDAQ	ARAY	Wed, Mar 15, 2017	5.00	5.05	4.95	5.00
2541	NASDAQ	ARAY	Tue, Mar 14, 2017	4.95	5.05	4.88	5.00
2540	NASDAQ	ARAY	Mon, Mar 13, 2017	4.95	5.08	4.95	4.95
2539	NASDAQ	ARAY	Fri, Mar 10, 2017	5.10	5.18	4.93	5.00
2538	NASDAQ	ARAY	Thu, Mar 9, 2017	5.20	5.23	5.05	5.15
2537	NASDAQ	ARAY	Wed, Mar 8, 2017	5.30	5.30	5.15	5.15
2536	NASDAQ	ARAY	Tue, Mar 7, 2017	5.25	5.35	5.20	5.25
2535	NASDAQ	ARAY	Mon, Mar 6, 2017	5.40	5.45	5.25	5.25
2534	NASDAQ	ARAY	Fri, Mar 3, 2017	5.40	5.50	5.20	5.45
2533	NASDAQ	ARAY	Thu, Mar 2, 2017	5.35	5.50	5.30	5.35
2532	NASDAQ	ARAY	Wed, Mar 1, 2017	5.15	5.45	5.15	5.35
2531	NASDAQ	ARAY	Tue, Feb 28, 2017	5.40	5.43	5.10	5.15
2530	NASDAQ	ARAY	Mon, Feb 27, 2017	5.40	5.50	5.35	5.40
2529	NASDAQ	ARAY	Fri, Feb 24, 2017	5.40	5.45	5.35	5.45
2528	NASDAQ	ARAY	Thu, Feb 23, 2017	5.50	5.50	5.30	5.43
2527	NASDAQ	ARAY	Wed, Feb 22, 2017	5.50	5.55	5.40	5.43
2526	NASDAQ	ARAY	Tue, Feb 21, 2017	5.60	5.65	5.45	5.50
2525	NASDAQ	ARAY	Fri, Feb 17, 2017	5.50	5.55	5.45	5.55
2524	NASDAQ	ARAY	Thu, Feb 16, 2017	5.45	5.50	5.40	5.45
2523	NASDAQ	ARAY	Wed, Feb 15, 2017	5.40	5.55	5.35	5.50
2522	NASDAQ	ARAY	Tue, Feb 14, 2017	5.40	5.53	5.35	5.45
2521	NASDAQ	ARAY	Mon, Feb 13, 2017	5.60	5.65	5.40	5.40
2520	NASDAQ	ARAY	Fri, Feb 10, 2017	5.60	5.70	5.55	5.60
2519	NASDAQ	ARAY	Thu, Feb 9, 2017	5.60	5.70	5.55	5.60
2518	NASDAQ	ARAY	Wed, Feb 8, 2017	5.70	5.75	5.45	5.60
2517	NASDAQ	ARAY	Tue, Feb 7, 2017	5.75	5.75	5.60	5.70
2516	NASDAQ	ARAY	Mon, Feb 6, 2017	5.70	5.95	5.60	5.80
2515	NASDAQ	ARAY	Fri, Feb 3, 2017	5.55	5.60	5.47	5.60
2514	NASDAQ	ARAY	Thu, Feb 2, 2017	5.60	5.60	5.35	5.50
2513	NASDAQ	ARAY	Wed, Feb 1, 2017	5.40	6.00	5.25	5.60
2512	NASDAQ	ARAY	Tue, Jan 31, 2017	5.45	5.75	5.38	5.75
2511	NASDAQ	ARAY	Mon, Jan 30, 2017	5.30	5.50	5.20	5.50
2510	NASDAQ	ARAY	Fri, Jan 27, 2017	5.05	5.35	5.00	5.30
2509	NASDAQ	ARAY	Thu, Jan 26, 2017	5.15	5.25	4.95	5.05
2508	NASDAQ	ARAY	Wed, Jan 25, 2017	5.15	5.30	5.10	5.20
2507	NASDAQ	ARAY	Tue, Jan 24, 2017	5.05	5.25	4.95	5.20
2506	NASDAQ	ARAY	Mon, Jan 23, 2017	5.15	5.25	5.10	5.10
2505	NASDAQ	ARAY	Fri, Jan 20, 2017	5.35	5.35	5.15	5.20
2504	NASDAQ	ARAY	Thu, Jan 19, 2017	5.35	5.35	5.25	5.30
2503	NASDAQ	ARAY	Wed, Jan 18, 2017	5.30	5.35	5.15	5.35
2502	NASDAQ	ARAY	Tue, Jan 17, 2017	5.40	5.40	5.20	5.25
2501	NASDAQ	ARAY	Fri, Jan 13, 2017	5.30	5.40	5.25	5.40
2500	NASDAQ	ARAY	Thu, Jan 12, 2017	5.30	5.30	5.13	5.30
2499	NASDAQ	ARAY	Wed, Jan 11, 2017	5.10	5.30	5.00	5.30
2498	NASDAQ	ARAY	Tue, Jan 10, 2017	4.95	5.10	4.70	5.05
2497	NASDAQ	ARAY	Mon, Jan 9, 2017	4.95	5.05	4.90	5.00
2496	NASDAQ	ARAY	Fri, Jan 6, 2017	4.85	5.00	4.80	4.95
2495	NASDAQ	ARAY	Thu, Jan 5, 2017	4.75	4.90	4.70	4.90
2494	NASDAQ	ARAY	Wed, Jan 4, 2017	4.70	4.80	4.65	4.75
2493	NASDAQ	ARAY	Tue, Jan 3, 2017	4.65	4.70	4.55	4.70
2492	NASDAQ	ARAY	Fri, Dec 30, 2016	4.65	4.75	4.55	4.60
2491	NASDAQ	ARAY	Thu, Dec 29, 2016	4.60	4.75	4.55	4.70
2490	NASDAQ	ARAY	Wed, Dec 28, 2016	4.60	4.70	4.55	4.60
2489	NASDAQ	ARAY	Tue, Dec 27, 2016	4.60	4.70	4.45	4.60
2488	NASDAQ	ARAY	Fri, Dec 23, 2016	4.70	4.75	4.55	4.60
2487	NASDAQ	ARAY	Thu, Dec 22, 2016	4.80	4.90	4.65	4.75
2486	NASDAQ	ARAY	Wed, Dec 21, 2016	4.60	4.80	4.50	4.75
2485	NASDAQ	ARAY	Tue, Dec 20, 2016	4.90	4.90	4.60	4.65
2484	NASDAQ	ARAY	Mon, Dec 19, 2016	5.00	5.05	4.80	4.85
2483	NASDAQ	ARAY	Fri, Dec 16, 2016	5.00	5.05	4.95	5.00
2482	NASDAQ	ARAY	Thu, Dec 15, 2016	4.85	5.00	4.85	5.00
2481	NASDAQ	ARAY	Wed, Dec 14, 2016	4.90	5.05	4.85	4.90
2480	NASDAQ	ARAY	Tue, Dec 13, 2016	5.25	5.25	5.10	5.15
2479	NASDAQ	ARAY	Mon, Dec 12, 2016	5.25	5.30	5.05	5.20
2478	NASDAQ	ARAY	Fri, Dec 9, 2016	5.25	5.30	5.20	5.25
2477	NASDAQ	ARAY	Thu, Dec 8, 2016	5.05	5.25	5.00	5.20
2476	NASDAQ	ARAY	Wed, Dec 7, 2016	5.00	5.20	5.00	5.05
2475	NASDAQ	ARAY	Tue, Dec 6, 2016	5.00	5.10	4.95	5.05
2474	NASDAQ	ARAY	Mon, Dec 5, 2016	5.00	5.05	4.90	4.95
2473	NASDAQ	ARAY	Fri, Dec 2, 2016	4.90	5.15	4.90	4.95
2472	NASDAQ	ARAY	Thu, Dec 1, 2016	4.85	5.15	4.80	4.95
2471	NASDAQ	ARAY	Wed, Nov 30, 2016	5.20	5.20	5.00	5.05
2470	NASDAQ	ARAY	Tue, Nov 29, 2016	5.20	5.20	5.10	5.15
2469	NASDAQ	ARAY	Mon, Nov 28, 2016	5.20	5.25	5.10	5.15
2468	NASDAQ	ARAY	Fri, Nov 25, 2016	5.20	5.30	5.15	5.30
2467	NASDAQ	ARAY	Wed, Nov 23, 2016	5.25	5.25	5.10	5.25
2466	NASDAQ	ARAY	Tue, Nov 22, 2016	5.20	5.25	5.10	5.20
2465	NASDAQ	ARAY	Mon, Nov 21, 2016	5.30	5.30	5.10	5.30
2464	NASDAQ	ARAY	Fri, Nov 18, 2016	5.25	5.30	5.10	5.30
2463	NASDAQ	ARAY	Thu, Nov 17, 2016	5.30	5.40	5.15	5.25
2462	NASDAQ	ARAY	Wed, Nov 16, 2016	5.30	5.30	5.15	5.25
2461	NASDAQ	ARAY	Tue, Nov 15, 2016	5.00	5.40	5.00	5.40
2460	NASDAQ	ARAY	Mon, Nov 14, 2016	5.35	5.35	5.00	5.00
2459	NASDAQ	ARAY	Fri, Nov 11, 2016	5.05	5.35	4.95	5.35
2458	NASDAQ	ARAY	Thu, Nov 10, 2016	4.65	5.10	4.55	5.05
2457	NASDAQ	ARAY	Wed, Nov 9, 2016	4.75	4.90	4.55	4.65
2456	NASDAQ	ARAY	Tue, Nov 8, 2016	4.75	4.80	4.70	4.75
2455	NASDAQ	ARAY	Mon, Nov 7, 2016	4.80	4.85	4.73	4.80
2454	NASDAQ	ARAY	Fri, Nov 4, 2016	4.75	4.80	4.70	4.75
2453	NASDAQ	ARAY	Thu, Nov 3, 2016	4.90	4.95	4.70	4.75
2452	NASDAQ	ARAY	Wed, Nov 2, 2016	4.85	5.08	4.85	4.95
2451	NASDAQ	ARAY	Tue, Nov 1, 2016	4.85	5.00	4.80	4.90
2450	NASDAQ	ARAY	Mon, Oct 31, 2016	5.00	5.20	4.90	4.90
2449	NASDAQ	ARAY	Fri, Oct 28, 2016	5.20	5.30	5.00	5.00
2448	NASDAQ	ARAY	Thu, Oct 27, 2016	5.25	5.45	5.20	5.40
2447	NASDAQ	ARAY	Wed, Oct 26, 2016	5.35	5.35	5.20	5.30
2446	NASDAQ	ARAY	Tue, Oct 25, 2016	5.50	5.55	5.35	5.35
2445	NASDAQ	ARAY	Mon, Oct 24, 2016	5.35	5.55	5.30	5.55
2444	NASDAQ	ARAY	Fri, Oct 21, 2016	5.55	5.65	5.35	5.35
2443	NASDAQ	ARAY	Thu, Oct 20, 2016	5.50	5.70	5.45	5.65
2442	NASDAQ	ARAY	Wed, Oct 19, 2016	5.60	5.61	5.45	5.50
2441	NASDAQ	ARAY	Tue, Oct 18, 2016	5.60	5.70	5.45	5.65
2440	NASDAQ	ARAY	Mon, Oct 17, 2016	5.50	5.65	5.35	5.60
2439	NASDAQ	ARAY	Fri, Oct 14, 2016	5.67	5.76	5.53	5.53
2438	NASDAQ	ARAY	Thu, Oct 13, 2016	5.76	5.86	5.63	5.67
2437	NASDAQ	ARAY	Wed, Oct 12, 2016	5.70	5.84	5.67	5.80
2436	NASDAQ	ARAY	Tue, Oct 11, 2016	5.91	5.97	5.61	5.67
2435	NASDAQ	ARAY	Mon, Oct 10, 2016	5.90	6.05	5.90	5.91
2434	NASDAQ	ARAY	Fri, Oct 7, 2016	5.89	5.97	5.82	5.87
2433	NASDAQ	ARAY	Thu, Oct 6, 2016	5.97	5.97	5.86	5.90
2432	NASDAQ	ARAY	Wed, Oct 5, 2016	5.89	6.02	5.84	5.94
2431	NASDAQ	ARAY	Tue, Oct 4, 2016	6.01	6.15	5.87	5.89
2430	NASDAQ	ARAY	Mon, Oct 3, 2016	6.24	6.26	5.86	5.98
2429	NASDAQ	ARAY	Fri, Sep 30, 2016	6.29	6.39	6.12	6.37
2428	NASDAQ	ARAY	Thu, Sep 29, 2016	6.12	6.26	6.12	6.23
2427	NASDAQ	ARAY	Wed, Sep 28, 2016	5.90	6.19	5.84	6.16
2426	NASDAQ	ARAY	Tue, Sep 27, 2016	5.58	5.85	5.51	5.84
2425	NASDAQ	ARAY	Mon, Sep 26, 2016	5.64	5.64	5.52	5.53
2424	NASDAQ	ARAY	Fri, Sep 23, 2016	5.85	5.85	5.63	5.66
2423	NASDAQ	ARAY	Thu, Sep 22, 2016	5.83	5.92	5.77	5.84
2422	NASDAQ	ARAY	Wed, Sep 21, 2016	5.70	5.81	5.66	5.80
2421	NASDAQ	ARAY	Tue, Sep 20, 2016	5.59	5.70	5.56	5.68
2420	NASDAQ	ARAY	Mon, Sep 19, 2016	5.48	5.60	5.37	5.59
2419	NASDAQ	ARAY	Fri, Sep 16, 2016	5.45	5.55	5.40	5.45
2418	NASDAQ	ARAY	Thu, Sep 15, 2016	5.49	5.50	5.43	5.46
2417	NASDAQ	ARAY	Wed, Sep 14, 2016	5.49	5.54	5.45	5.48
2416	NASDAQ	ARAY	Tue, Sep 13, 2016	5.61	5.68	5.40	5.44
2415	NASDAQ	ARAY	Mon, Sep 12, 2016	5.35	5.50	5.34	5.50
2414	NASDAQ	ARAY	Fri, Sep 9, 2016	5.48	5.53	5.35	5.35
2413	NASDAQ	ARAY	Thu, Sep 8, 2016	5.56	5.63	5.50	5.55
2412	NASDAQ	ARAY	Wed, Sep 7, 2016	5.58	5.70	5.53	5.56
2411	NASDAQ	ARAY	Tue, Sep 6, 2016	5.40	5.56	5.33	5.55
2410	NASDAQ	ARAY	Fri, Sep 2, 2016	5.37	5.50	5.33	5.42
2409	NASDAQ	ARAY	Thu, Sep 1, 2016	5.31	5.36	5.25	5.30
2408	NASDAQ	ARAY	Wed, Aug 31, 2016	5.57	5.57	5.26	5.33
2407	NASDAQ	ARAY	Tue, Aug 30, 2016	5.39	5.56	5.36	5.36
2406	NASDAQ	ARAY	Mon, Aug 29, 2016	5.37	5.48	5.22	5.48
2405	NASDAQ	ARAY	Fri, Aug 26, 2016	5.32	5.42	5.32	5.38
2404	NASDAQ	ARAY	Thu, Aug 25, 2016	5.24	5.34	5.22	5.33
2403	NASDAQ	ARAY	Wed, Aug 24, 2016	5.30	5.32	5.20	5.24
2402	NASDAQ	ARAY	Tue, Aug 23, 2016	5.33	5.41	5.32	5.34
2401	NASDAQ	ARAY	Mon, Aug 22, 2016	5.25	5.40	5.21	5.31
2400	NASDAQ	ARAY	Fri, Aug 19, 2016	5.00	5.32	5.00	5.31
2399	NASDAQ	ARAY	Thu, Aug 18, 2016	4.95	5.26	4.91	5.00
2398	NASDAQ	ARAY	Wed, Aug 17, 2016	5.55	5.77	5.49	5.75
2397	NASDAQ	ARAY	Tue, Aug 16, 2016	5.50	5.57	5.44	5.48
2396	NASDAQ	ARAY	Mon, Aug 15, 2016	5.43	5.59	5.43	5.51
2395	NASDAQ	ARAY	Fri, Aug 12, 2016	5.43	5.50	5.38	5.45
2394	NASDAQ	ARAY	Thu, Aug 11, 2016	5.39	5.47	5.37	5.46
2393	NASDAQ	ARAY	Wed, Aug 10, 2016	5.45	5.49	5.31	5.39
2392	NASDAQ	ARAY	Tue, Aug 9, 2016	5.42	5.55	5.40	5.45
2391	NASDAQ	ARAY	Mon, Aug 8, 2016	5.52	5.55	5.40	5.45
2390	NASDAQ	ARAY	Fri, Aug 5, 2016	5.65	5.65	5.49	5.51
2389	NASDAQ	ARAY	Thu, Aug 4, 2016	5.50	5.63	5.46	5.62
2388	NASDAQ	ARAY	Wed, Aug 3, 2016	5.46	5.51	5.43	5.50
2387	NASDAQ	ARAY	Tue, Aug 2, 2016	5.45	5.55	5.39	5.47
2386	NASDAQ	ARAY	Mon, Aug 1, 2016	5.49	5.52	5.43	5.45
2385	NASDAQ	ARAY	Fri, Jul 29, 2016	5.47	5.54	5.44	5.48
2384	NASDAQ	ARAY	Thu, Jul 28, 2016	5.44	5.51	5.40	5.48
2383	NASDAQ	ARAY	Wed, Jul 27, 2016	5.47	5.48	5.40	5.46
2382	NASDAQ	ARAY	Tue, Jul 26, 2016	5.38	5.48	5.33	5.47
2381	NASDAQ	ARAY	Mon, Jul 25, 2016	5.37	5.43	5.35	5.39
2380	NASDAQ	ARAY	Fri, Jul 22, 2016	5.33	5.38	5.23	5.36
2379	NASDAQ	ARAY	Thu, Jul 21, 2016	5.24	5.37	5.22	5.33
2378	NASDAQ	ARAY	Wed, Jul 20, 2016	5.23	5.31	5.21	5.24
2377	NASDAQ	ARAY	Tue, Jul 19, 2016	5.31	5.36	5.20	5.23
2376	NASDAQ	ARAY	Mon, Jul 18, 2016	5.26	5.38	5.26	5.35
2375	NASDAQ	ARAY	Fri, Jul 15, 2016	5.39	5.41	5.23	5.26
2374	NASDAQ	ARAY	Thu, Jul 14, 2016	5.40	5.40	5.27	5.35
2373	NASDAQ	ARAY	Wed, Jul 13, 2016	5.42	5.48	5.34	5.36
2372	NASDAQ	ARAY	Tue, Jul 12, 2016	5.31	5.43	5.22	5.37
2371	NASDAQ	ARAY	Mon, Jul 11, 2016	5.21	5.43	5.15	5.30
2370	NASDAQ	ARAY	Fri, Jul 8, 2016	4.91	5.20	4.91	5.19
2369	NASDAQ	ARAY	Thu, Jul 7, 2016	5.10	5.18	4.75	4.90
2368	NASDAQ	ARAY	Wed, Jul 6, 2016	4.95	5.21	4.93	5.09
2367	NASDAQ	ARAY	Tue, Jul 5, 2016	5.08	5.12	4.90	4.94
2366	NASDAQ	ARAY	Fri, Jul 1, 2016	5.16	5.21	5.08	5.11
2365	NASDAQ	ARAY	Thu, Jun 30, 2016	5.15	5.21	5.07	5.19
2364	NASDAQ	ARAY	Wed, Jun 29, 2016	5.07	5.16	5.05	5.14
2363	NASDAQ	ARAY	Tue, Jun 28, 2016	4.96	5.07	4.96	5.04
2362	NASDAQ	ARAY	Mon, Jun 27, 2016	4.99	5.03	4.92	4.93
2361	NASDAQ	ARAY	Fri, Jun 24, 2016	5.06	5.09	4.99	5.02
2360	NASDAQ	ARAY	Thu, Jun 23, 2016	5.03	5.27	5.03	5.26
2359	NASDAQ	ARAY	Wed, Jun 22, 2016	5.10	5.29	5.09	5.13
2358	NASDAQ	ARAY	Tue, Jun 21, 2016	5.10	5.13	5.05	5.08
2357	NASDAQ	ARAY	Mon, Jun 20, 2016	4.95	5.10	4.91	5.08
2356	NASDAQ	ARAY	Fri, Jun 17, 2016	5.10	5.14	4.86	4.87
2355	NASDAQ	ARAY	Thu, Jun 16, 2016	4.91	5.14	4.91	5.12
2354	NASDAQ	ARAY	Wed, Jun 15, 2016	5.14	5.21	4.93	4.93
2353	NASDAQ	ARAY	Tue, Jun 14, 2016	5.15	5.23	5.09	5.14
2352	NASDAQ	ARAY	Mon, Jun 13, 2016	5.28	5.38	5.13	5.15
2351	NASDAQ	ARAY	Fri, Jun 10, 2016	5.57	5.60	5.21	5.30
2350	NASDAQ	ARAY	Thu, Jun 9, 2016	5.66	5.71	5.56	5.60
2349	NASDAQ	ARAY	Wed, Jun 8, 2016	5.61	5.69	5.54	5.67
2348	NASDAQ	ARAY	Tue, Jun 7, 2016	5.55	5.65	5.50	5.61
2347	NASDAQ	ARAY	Mon, Jun 6, 2016	5.56	5.61	5.49	5.56
2346	NASDAQ	ARAY	Fri, Jun 3, 2016	5.63	5.66	5.49	5.54
2345	NASDAQ	ARAY	Thu, Jun 2, 2016	5.49	5.63	5.47	5.63
2344	NASDAQ	ARAY	Wed, Jun 1, 2016	5.35	5.55	5.35	5.53
2343	NASDAQ	ARAY	Tue, May 31, 2016	5.39	5.56	5.39	5.45
2342	NASDAQ	ARAY	Fri, May 27, 2016	5.44	5.44	5.28	5.39
2341	NASDAQ	ARAY	Thu, May 26, 2016	5.46	5.52	5.34	5.42
2340	NASDAQ	ARAY	Wed, May 25, 2016	5.52	5.57	5.40	5.43
2339	NASDAQ	ARAY	Tue, May 24, 2016	5.35	5.48	5.35	5.48
2338	NASDAQ	ARAY	Mon, May 23, 2016	5.26	5.41	5.26	5.33
2337	NASDAQ	ARAY	Fri, May 20, 2016	5.15	5.27	5.15	5.24
2336	NASDAQ	ARAY	Thu, May 19, 2016	5.15	5.21	5.03	5.09
2335	NASDAQ	ARAY	Wed, May 18, 2016	5.18	5.29	5.11	5.17
2334	NASDAQ	ARAY	Tue, May 17, 2016	5.25	5.36	5.14	5.18
2333	NASDAQ	ARAY	Mon, May 16, 2016	5.23	5.32	5.21	5.26
2332	NASDAQ	ARAY	Fri, May 13, 2016	5.30	5.38	5.20	5.24
2331	NASDAQ	ARAY	Thu, May 12, 2016	5.20	5.33	5.20	5.29
2330	NASDAQ	ARAY	Wed, May 11, 2016	5.23	5.45	5.17	5.19
2329	NASDAQ	ARAY	Tue, May 10, 2016	5.33	5.39	5.18	5.21
2328	NASDAQ	ARAY	Mon, May 9, 2016	5.10	5.36	5.07	5.31
2327	NASDAQ	ARAY	Fri, May 6, 2016	5.11	5.19	5.06	5.07
2326	NASDAQ	ARAY	Thu, May 5, 2016	5.23	5.25	5.14	5.15
2325	NASDAQ	ARAY	Wed, May 4, 2016	5.30	5.37	5.17	5.22
2324	NASDAQ	ARAY	Tue, May 3, 2016	5.45	5.48	5.30	5.31
2323	NASDAQ	ARAY	Mon, May 2, 2016	5.38	5.56	5.35	5.51
2322	NASDAQ	ARAY	Fri, Apr 29, 2016	5.37	5.47	5.33	5.36
2321	NASDAQ	ARAY	Thu, Apr 28, 2016	5.33	5.61	5.33	5.36
2320	NASDAQ	ARAY	Wed, Apr 27, 2016	5.50	5.50	5.10	5.46
2319	NASDAQ	ARAY	Tue, Apr 26, 2016	5.90	5.96	5.66	5.69
2318	NASDAQ	ARAY	Mon, Apr 25, 2016	6.12	6.18	5.86	5.88
2317	NASDAQ	ARAY	Fri, Apr 22, 2016	6.13	6.24	6.02	6.13
2316	NASDAQ	ARAY	Thu, Apr 21, 2016	6.12	6.26	5.98	6.11
2315	NASDAQ	ARAY	Wed, Apr 20, 2016	6.21	6.24	6.05	6.10
2314	NASDAQ	ARAY	Tue, Apr 19, 2016	6.26	6.33	6.17	6.18
2313	NASDAQ	ARAY	Mon, Apr 18, 2016	6.12	6.33	5.95	6.24
2312	NASDAQ	ARAY	Fri, Apr 15, 2016	6.12	6.20	6.09	6.12
2311	NASDAQ	ARAY	Thu, Apr 14, 2016	6.08	6.20	6.06	6.14
2310	NASDAQ	ARAY	Wed, Apr 13, 2016	5.95	6.16	5.89	6.09
2309	NASDAQ	ARAY	Tue, Apr 12, 2016	5.74	5.97	5.67	5.93
2308	NASDAQ	ARAY	Mon, Apr 11, 2016	5.75	5.85	5.66	5.75
2307	NASDAQ	ARAY	Fri, Apr 8, 2016	5.93	5.93	5.57	5.74
2306	NASDAQ	ARAY	Thu, Apr 7, 2016	5.83	6.00	5.75	5.88
2305	NASDAQ	ARAY	Wed, Apr 6, 2016	5.65	5.91	5.65	5.87
2304	NASDAQ	ARAY	Tue, Apr 5, 2016	5.80	5.80	5.80	5.66
2303	NASDAQ	ARAY	Mon, Apr 4, 2016	5.75	5.94	5.69	5.80
2302	NASDAQ	ARAY	Fri, Apr 1, 2016	5.73	5.80	5.57	5.71
2301	NASDAQ	ARAY	Thu, Mar 31, 2016	5.61	5.86	5.60	5.57
2300	NASDAQ	ARAY	Wed, Mar 30, 2016	5.65	5.70	5.41	5.57
2299	NASDAQ	ARAY	Tue, Mar 29, 2016	5.36	5.66	5.33	5.40
2298	NASDAQ	ARAY	Mon, Mar 28, 2016	5.40	5.48	5.35	5.39
2297	NASDAQ	ARAY	Thu, Mar 24, 2016	5.43	5.43	5.43	5.40
2296	NASDAQ	ARAY	Wed, Mar 23, 2016	5.58	5.64	5.41	5.43
2295	NASDAQ	ARAY	Tue, Mar 22, 2016	5.43	5.64	5.36	5.58
2294	NASDAQ	ARAY	Mon, Mar 21, 2016	5.38	5.58	5.34	5.43
2293	NASDAQ	ARAY	Fri, Mar 18, 2016	5.16	5.42	5.06	5.38
2292	NASDAQ	ARAY	Thu, Mar 17, 2016	5.11	5.25	5.00	5.12
2291	NASDAQ	ARAY	Wed, Mar 16, 2016	5.25	5.30	5.02	5.10
2290	NASDAQ	ARAY	Tue, Mar 15, 2016	5.60	5.60	5.60	5.26
2289	NASDAQ	ARAY	Mon, Mar 14, 2016	5.50	5.66	5.46	5.60
2288	NASDAQ	ARAY	Fri, Mar 11, 2016	5.44	5.56	5.22	5.50
2287	NASDAQ	ARAY	Thu, Mar 10, 2016	5.50	5.55	5.25	5.46
2286	NASDAQ	ARAY	Wed, Mar 9, 2016	5.43	5.43	5.43	5.46
2285	NASDAQ	ARAY	Tue, Mar 8, 2016	5.44	5.54	5.31	5.46
2284	NASDAQ	ARAY	Mon, Mar 7, 2016	5.45	5.58	5.38	5.46
2283	NASDAQ	ARAY	Fri, Mar 4, 2016	5.36	5.36	5.36	5.46
2282	NASDAQ	ARAY	Thu, Mar 3, 2016	5.35	5.35	5.35	5.36
2281	NASDAQ	ARAY	Wed, Mar 2, 2016	5.15	5.58	5.15	5.18
2280	NASDAQ	ARAY	Tue, Mar 1, 2016	5.05	5.05	5.05	5.18
2279	NASDAQ	ARAY	Mon, Feb 29, 2016	5.17	5.23	5.02	5.05
2278	NASDAQ	ARAY	Fri, Feb 26, 2016	5.16	5.25	5.12	5.17
2277	NASDAQ	ARAY	Thu, Feb 25, 2016	5.23	5.33	5.03	5.14
2276	NASDAQ	ARAY	Wed, Feb 24, 2016	5.03	5.21	4.89	5.21
2275	NASDAQ	ARAY	Tue, Feb 23, 2016	5.01	5.22	5.01	5.06
2274	NASDAQ	ARAY	Mon, Feb 22, 2016	5.30	5.30	4.99	5.03
2273	NASDAQ	ARAY	Fri, Feb 19, 2016	5.30	5.40	5.17	5.24
2272	NASDAQ	ARAY	Thu, Feb 18, 2016	5.47	5.66	5.20	5.31
2271	NASDAQ	ARAY	Wed, Feb 17, 2016	5.11	5.49	5.11	5.48
2270	NASDAQ	ARAY	Tue, Feb 16, 2016	5.18	5.30	5.05	5.10
2269	NASDAQ	ARAY	Fri, Feb 12, 2016	5.15	5.20	4.85	5.13
2268	NASDAQ	ARAY	Thu, Feb 11, 2016	4.93	5.14	4.83	5.11
2267	NASDAQ	ARAY	Wed, Feb 10, 2016	5.11	5.28	4.94	4.96
2266	NASDAQ	ARAY	Tue, Feb 9, 2016	5.08	5.21	4.91	5.04
2265	NASDAQ	ARAY	Mon, Feb 8, 2016	5.29	5.29	4.94	5.15
2264	NASDAQ	ARAY	Fri, Feb 5, 2016	5.58	5.59	5.31	5.34
2263	NASDAQ	ARAY	Thu, Feb 4, 2016	5.65	5.84	5.60	5.62
2262	NASDAQ	ARAY	Wed, Feb 3, 2016	5.88	5.88	5.50	5.68
2261	NASDAQ	ARAY	Tue, Feb 2, 2016	6.05	6.18	5.82	5.87
2260	NASDAQ	ARAY	Mon, Feb 1, 2016	5.27	6.18	5.26	6.12
2259	NASDAQ	ARAY	Fri, Jan 29, 2016	5.47	5.64	5.14	5.33
2258	NASDAQ	ARAY	Thu, Jan 28, 2016	6.10	6.29	5.73	5.80
2257	NASDAQ	ARAY	Wed, Jan 27, 2016	6.11	6.29	5.97	6.07
2256	NASDAQ	ARAY	Tue, Jan 26, 2016	5.95	6.18	5.78	6.10
2255	NASDAQ	ARAY	Mon, Jan 25, 2016	6.04	6.16	5.90	5.91
2254	NASDAQ	ARAY	Fri, Jan 22, 2016	5.87	6.09	5.79	6.04
2253	NASDAQ	ARAY	Thu, Jan 21, 2016	5.91	5.93	5.74	5.78
2252	NASDAQ	ARAY	Wed, Jan 20, 2016	5.53	5.96	5.36	5.92
2251	NASDAQ	ARAY	Tue, Jan 19, 2016	5.71	5.86	5.58	5.61
2250	NASDAQ	ARAY	Fri, Jan 15, 2016	5.66	5.74	5.43	5.65
2249	NASDAQ	ARAY	Thu, Jan 14, 2016	5.89	5.98	5.79	5.79
2248	NASDAQ	ARAY	Wed, Jan 13, 2016	5.90	6.03	5.76	5.82
2247	NASDAQ	ARAY	Tue, Jan 12, 2016	5.81	5.97	5.74	5.89
2246	NASDAQ	ARAY	Mon, Jan 11, 2016	6.05	6.39	5.73	5.78
2245	NASDAQ	ARAY	Fri, Jan 8, 2016	6.05	6.14	5.96	6.02
2244	NASDAQ	ARAY	Thu, Jan 7, 2016	6.25	6.28	5.95	6.03
2243	NASDAQ	ARAY	Wed, Jan 6, 2016	6.29	6.43	6.29	6.39
2242	NASDAQ	ARAY	Tue, Jan 5, 2016	6.35	6.45	6.24	6.39
2241	NASDAQ	ARAY	Mon, Jan 4, 2016	6.64	6.75	6.31	6.32
2240	NASDAQ	ARAY	Thu, Dec 31, 2015	6.85	6.89	6.75	6.75
2239	NASDAQ	ARAY	Wed, Dec 30, 2015	6.94	6.98	6.79	6.88
2238	NASDAQ	ARAY	Tue, Dec 29, 2015	6.83	6.97	6.75	6.92
2237	NASDAQ	ARAY	Mon, Dec 28, 2015	6.65	6.89	6.63	6.83
2236	NASDAQ	ARAY	Thu, Dec 24, 2015	6.67	6.77	6.62	6.67
2235	NASDAQ	ARAY	Wed, Dec 23, 2015	7.10	7.10	6.59	6.66
2234	NASDAQ	ARAY	Tue, Dec 22, 2015	7.05	7.13	6.88	7.05
2233	NASDAQ	ARAY	Mon, Dec 21, 2015	7.17	7.17	6.93	7.12
2232	NASDAQ	ARAY	Fri, Dec 18, 2015	7.05	7.18	7.00	7.14
2231	NASDAQ	ARAY	Thu, Dec 17, 2015	6.89	7.18	6.87	7.09
2230	NASDAQ	ARAY	Wed, Dec 16, 2015	6.72	6.91	6.66	6.89
2229	NASDAQ	ARAY	Tue, Dec 15, 2015	6.49	6.65	6.37	6.63
2228	NASDAQ	ARAY	Mon, Dec 14, 2015	6.34	6.47	6.33	6.43
2227	NASDAQ	ARAY	Fri, Dec 11, 2015	6.56	6.63	6.30	6.37
2226	NASDAQ	ARAY	Thu, Dec 10, 2015	6.64	6.72	6.57	6.67
2225	NASDAQ	ARAY	Wed, Dec 9, 2015	6.84	6.91	6.61	6.66
2224	NASDAQ	ARAY	Tue, Dec 8, 2015	6.68	6.94	6.63	6.85
2223	NASDAQ	ARAY	Mon, Dec 7, 2015	6.83	6.83	6.62	6.72
2222	NASDAQ	ARAY	Fri, Dec 4, 2015	6.82	6.99	6.64	6.81
2221	NASDAQ	ARAY	Thu, Dec 3, 2015	7.12	7.13	6.80	6.82
2220	NASDAQ	ARAY	Wed, Dec 2, 2015	7.20	7.24	7.09	7.12
2219	NASDAQ	ARAY	Tue, Dec 1, 2015	6.95	7.24	6.80	7.22
2218	NASDAQ	ARAY	Mon, Nov 30, 2015	7.03	7.17	6.96	7.04
2217	NASDAQ	ARAY	Fri, Nov 27, 2015	6.86	7.10	6.82	7.03
2216	NASDAQ	ARAY	Wed, Nov 25, 2015	6.99	7.01	6.84	6.86
2215	NASDAQ	ARAY	Tue, Nov 24, 2015	6.98	7.02	6.77	6.98
2214	NASDAQ	ARAY	Mon, Nov 23, 2015	6.74	7.10	6.74	6.99
2213	NASDAQ	ARAY	Fri, Nov 20, 2015	6.41	6.91	6.40	6.80
2212	NASDAQ	ARAY	Thu, Nov 19, 2015	6.70	6.77	6.34	6.41
2211	NASDAQ	ARAY	Wed, Nov 18, 2015	6.82	7.02	6.67	6.72
2210	NASDAQ	ARAY	Tue, Nov 17, 2015	7.00	7.00	6.80	6.83
2209	NASDAQ	ARAY	Mon, Nov 16, 2015	7.03	7.13	6.88	6.97
2208	NASDAQ	ARAY	Fri, Nov 13, 2015	7.01	7.14	6.92	7.07
2207	NASDAQ	ARAY	Thu, Nov 12, 2015	7.18	7.25	6.88	7.05
2206	NASDAQ	ARAY	Wed, Nov 11, 2015	7.45	7.54	7.31	7.46
2205	NASDAQ	ARAY	Tue, Nov 10, 2015	7.15	7.48	7.08	7.46
2204	NASDAQ	ARAY	Mon, Nov 9, 2015	7.12	7.15	6.91	7.01
2203	NASDAQ	ARAY	Fri, Nov 6, 2015	6.93	7.10	6.86	7.07
2202	NASDAQ	ARAY	Thu, Nov 5, 2015	6.86	7.02	6.82	6.98
2201	NASDAQ	ARAY	Wed, Nov 4, 2015	6.82	6.96	6.68	6.83
2200	NASDAQ	ARAY	Tue, Nov 3, 2015	6.93	7.02	6.78	6.85
2199	NASDAQ	ARAY	Mon, Nov 2, 2015	6.70	7.10	6.67	6.99
2198	NASDAQ	ARAY	Fri, Oct 30, 2015	6.50	6.90	6.26	6.70
2197	NASDAQ	ARAY	Thu, Oct 29, 2015	6.25	6.30	5.89	5.92
2196	NASDAQ	ARAY	Wed, Oct 28, 2015	6.01	6.32	5.92	6.30
2195	NASDAQ	ARAY	Tue, Oct 27, 2015	5.85	6.07	5.82	6.00
2194	NASDAQ	ARAY	Mon, Oct 26, 2015	5.64	5.92	5.61	5.90
2193	NASDAQ	ARAY	Fri, Oct 23, 2015	5.34	5.63	5.24	5.63
2192	NASDAQ	ARAY	Thu, Oct 22, 2015	5.40	5.56	5.21	5.27
2191	NASDAQ	ARAY	Wed, Oct 21, 2015	5.39	5.51	5.29	5.42
2190	NASDAQ	ARAY	Tue, Oct 20, 2015	5.45	5.59	5.33	5.38
2189	NASDAQ	ARAY	Mon, Oct 19, 2015	5.52	5.64	5.36	5.46
2188	NASDAQ	ARAY	Fri, Oct 16, 2015	5.40	5.57	5.32	5.52
2187	NASDAQ	ARAY	Thu, Oct 15, 2015	5.28	5.38	5.21	5.38
2186	NASDAQ	ARAY	Wed, Oct 14, 2015	5.29	5.44	5.21	5.23
2185	NASDAQ	ARAY	Tue, Oct 13, 2015	5.37	5.49	5.23	5.26
2184	NASDAQ	ARAY	Mon, Oct 12, 2015	5.31	5.35	5.18	5.28
2183	NASDAQ	ARAY	Fri, Oct 9, 2015	5.27	5.40	5.19	5.32
2182	NASDAQ	ARAY	Thu, Oct 8, 2015	5.39	5.43	5.20	5.27
2181	NASDAQ	ARAY	Wed, Oct 7, 2015	5.13	5.40	5.13	5.39
2180	NASDAQ	ARAY	Tue, Oct 6, 2015	5.43	5.48	5.12	5.14
2179	NASDAQ	ARAY	Mon, Oct 5, 2015	5.29	5.57	5.29	5.46
2178	NASDAQ	ARAY	Fri, Oct 2, 2015	4.99	5.29	4.91	5.29
2177	NASDAQ	ARAY	Thu, Oct 1, 2015	4.85	5.06	4.80	5.01
2176	NASDAQ	ARAY	Wed, Sep 30, 2015	4.98	5.05	4.87	5.00
2175	NASDAQ	ARAY	Tue, Sep 29, 2015	5.11	5.23	4.92	4.98
2174	NASDAQ	ARAY	Mon, Sep 28, 2015	5.56	5.57	5.14	5.19
2173	NASDAQ	ARAY	Fri, Sep 25, 2015	6.01	6.02	5.56	5.61
2172	NASDAQ	ARAY	Thu, Sep 24, 2015	6.10	6.10	5.85	5.95
2171	NASDAQ	ARAY	Wed, Sep 23, 2015	6.22	6.26	6.08	6.10
2170	NASDAQ	ARAY	Tue, Sep 22, 2015	6.08	6.26	6.06	6.20
2169	NASDAQ	ARAY	Mon, Sep 21, 2015	6.34	6.36	6.15	6.15
2168	NASDAQ	ARAY	Fri, Sep 18, 2015	6.32	6.38	6.26	6.28
2167	NASDAQ	ARAY	Thu, Sep 17, 2015	6.07	6.43	6.05	6.38
2166	NASDAQ	ARAY	Wed, Sep 16, 2015	6.10	6.19	5.92	6.11
2165	NASDAQ	ARAY	Tue, Sep 15, 2015	6.29	6.34	6.01	6.08
2164	NASDAQ	ARAY	Mon, Sep 14, 2015	6.46	6.46	6.30	6.34
2163	NASDAQ	ARAY	Fri, Sep 11, 2015	6.36	6.53	6.36	6.47
2162	NASDAQ	ARAY	Thu, Sep 10, 2015	6.31	6.46	6.26	6.44
2161	NASDAQ	ARAY	Wed, Sep 9, 2015	6.59	6.64	6.32	6.32
2160	NASDAQ	ARAY	Tue, Sep 8, 2015	6.63	6.66	6.51	6.57
2159	NASDAQ	ARAY	Fri, Sep 4, 2015	6.58	6.66	6.51	6.60
2158	NASDAQ	ARAY	Thu, Sep 3, 2015	6.64	6.84	6.52	6.66
2157	NASDAQ	ARAY	Wed, Sep 2, 2015	6.70	6.71	6.48	6.64
2156	NASDAQ	ARAY	Tue, Sep 1, 2015	6.80	6.90	6.62	6.65
2155	NASDAQ	ARAY	Mon, Aug 31, 2015	6.78	7.07	6.74	6.89
2154	NASDAQ	ARAY	Fri, Aug 28, 2015	6.43	6.85	6.38	6.77
2153	NASDAQ	ARAY	Thu, Aug 27, 2015	6.43	6.56	6.25	6.44
2152	NASDAQ	ARAY	Wed, Aug 26, 2015	6.54	6.54	6.20	6.42
2151	NASDAQ	ARAY	Tue, Aug 25, 2015	6.41	6.72	6.35	6.47
2150	NASDAQ	ARAY	Mon, Aug 24, 2015	6.25	6.55	6.05	6.31
2149	NASDAQ	ARAY	Fri, Aug 21, 2015	6.02	6.89	6.02	6.58
2148	NASDAQ	ARAY	Thu, Aug 20, 2015	5.90	6.04	5.65	5.84
2147	NASDAQ	ARAY	Wed, Aug 19, 2015	5.91	6.07	5.85	5.97
2146	NASDAQ	ARAY	Tue, Aug 18, 2015	6.15	6.20	5.92	5.93
2145	NASDAQ	ARAY	Mon, Aug 17, 2015	6.20	6.23	6.07	6.16
2144	NASDAQ	ARAY	Fri, Aug 14, 2015	6.18	6.32	6.16	6.23
2143	NASDAQ	ARAY	Thu, Aug 13, 2015	6.46	6.56	6.13	6.22
2142	NASDAQ	ARAY	Wed, Aug 12, 2015	6.53	6.60	6.42	6.49
2141	NASDAQ	ARAY	Tue, Aug 11, 2015	6.56	6.67	6.49	6.60
2140	NASDAQ	ARAY	Mon, Aug 10, 2015	6.41	6.60	6.38	6.58
2139	NASDAQ	ARAY	Fri, Aug 7, 2015	6.26	6.45	6.18	6.39
2138	NASDAQ	ARAY	Thu, Aug 6, 2015	6.51	6.53	6.25	6.30
2137	NASDAQ	ARAY	Wed, Aug 5, 2015	6.51	6.59	6.42	6.48
2136	NASDAQ	ARAY	Tue, Aug 4, 2015	6.36	6.55	6.33	6.52
2135	NASDAQ	ARAY	Mon, Aug 3, 2015	6.36	6.43	6.17	6.33
2134	NASDAQ	ARAY	Fri, Jul 31, 2015	6.51	6.53	6.36	6.38
2133	NASDAQ	ARAY	Thu, Jul 30, 2015	6.66	6.74	6.42	6.47
2132	NASDAQ	ARAY	Wed, Jul 29, 2015	6.60	6.69	6.47	6.67
2131	NASDAQ	ARAY	Tue, Jul 28, 2015	6.54	6.60	6.34	6.60
2130	NASDAQ	ARAY	Mon, Jul 27, 2015	6.62	6.67	6.33	6.49
2129	NASDAQ	ARAY	Fri, Jul 24, 2015	6.71	6.72	6.58	6.62
2128	NASDAQ	ARAY	Thu, Jul 23, 2015	6.81	6.83	6.60	6.74
2127	NASDAQ	ARAY	Wed, Jul 22, 2015	6.79	6.88	6.76	6.81
2126	NASDAQ	ARAY	Tue, Jul 21, 2015	6.77	6.84	6.67	6.84
2125	NASDAQ	ARAY	Mon, Jul 20, 2015	6.84	6.84	6.66	6.74
2124	NASDAQ	ARAY	Fri, Jul 17, 2015	6.89	6.89	6.79	6.83
2123	NASDAQ	ARAY	Thu, Jul 16, 2015	6.83	6.98	6.83	6.91
2122	NASDAQ	ARAY	Wed, Jul 15, 2015	7.12	7.15	6.81	6.83
2121	NASDAQ	ARAY	Tue, Jul 14, 2015	7.26	7.37	7.04	7.08
2120	NASDAQ	ARAY	Mon, Jul 13, 2015	7.00	7.17	6.95	7.16
2119	NASDAQ	ARAY	Fri, Jul 10, 2015	6.76	6.83	6.69	6.74
2118	NASDAQ	ARAY	Thu, Jul 9, 2015	6.78	6.83	6.65	6.71
2117	NASDAQ	ARAY	Wed, Jul 8, 2015	6.86	6.91	6.65	6.69
2116	NASDAQ	ARAY	Tue, Jul 7, 2015	6.81	6.93	6.62	6.91
2115	NASDAQ	ARAY	Mon, Jul 6, 2015	6.77	6.87	6.73	6.81
2114	NASDAQ	ARAY	Thu, Jul 2, 2015	6.61	6.83	6.54	6.78
2113	NASDAQ	ARAY	Wed, Jul 1, 2015	6.79	6.83	6.50	6.58
2112	NASDAQ	ARAY	Tue, Jun 30, 2015	6.63	6.74	6.54	6.74
2111	NASDAQ	ARAY	Mon, Jun 29, 2015	6.82	6.83	6.56	6.60
2110	NASDAQ	ARAY	Fri, Jun 26, 2015	6.89	6.95	6.80	6.83
2109	NASDAQ	ARAY	Thu, Jun 25, 2015	6.97	6.99	6.84	6.91
2108	NASDAQ	ARAY	Wed, Jun 24, 2015	7.06	7.06	6.88	6.98
2107	NASDAQ	ARAY	Tue, Jun 23, 2015	7.15	7.26	6.99	7.07
2106	NASDAQ	ARAY	Mon, Jun 22, 2015	7.19	7.23	7.11	7.16
2105	NASDAQ	ARAY	Fri, Jun 19, 2015	7.35	7.43	7.01	7.13
2104	NASDAQ	ARAY	Thu, Jun 18, 2015	6.96	7.32	6.96	7.31
2103	NASDAQ	ARAY	Wed, Jun 17, 2015	6.98	6.99	6.85	6.95
2102	NASDAQ	ARAY	Tue, Jun 16, 2015	7.03	7.09	6.93	6.94
2101	NASDAQ	ARAY	Mon, Jun 15, 2015	7.11	7.15	6.92	6.98
2100	NASDAQ	ARAY	Fri, Jun 12, 2015	6.68	7.13	6.61	7.07
2099	NASDAQ	ARAY	Thu, Jun 11, 2015	6.63	6.82	6.57	6.66
2098	NASDAQ	ARAY	Wed, Jun 10, 2015	6.44	6.75	6.36	6.59
2097	NASDAQ	ARAY	Tue, Jun 9, 2015	6.30	6.40	6.20	6.38
2096	NASDAQ	ARAY	Mon, Jun 8, 2015	6.38	6.46	6.25	6.27
2095	NASDAQ	ARAY	Fri, Jun 5, 2015	6.22	6.42	6.11	6.35
2094	NASDAQ	ARAY	Thu, Jun 4, 2015	6.21	6.29	6.12	6.20
2093	NASDAQ	ARAY	Wed, Jun 3, 2015	6.21	6.23	6.15	6.23
2092	NASDAQ	ARAY	Tue, Jun 2, 2015	6.19	6.22	6.12	6.18
2091	NASDAQ	ARAY	Mon, Jun 1, 2015	6.15	6.32	6.13	6.19
2090	NASDAQ	ARAY	Fri, May 29, 2015	6.15	6.21	6.02	6.15
2089	NASDAQ	ARAY	Thu, May 28, 2015	6.04	6.14	5.93	6.12
2088	NASDAQ	ARAY	Wed, May 27, 2015	6.08	6.10	5.84	5.97
2087	NASDAQ	ARAY	Tue, May 26, 2015	6.41	6.44	5.96	5.99
2086	NASDAQ	ARAY	Fri, May 22, 2015	6.13	6.17	6.05	6.15
2085	NASDAQ	ARAY	Thu, May 21, 2015	6.18	6.19	6.07	6.13
2084	NASDAQ	ARAY	Wed, May 20, 2015	6.25	6.26	6.11	6.17
2083	NASDAQ	ARAY	Tue, May 19, 2015	6.13	6.25	6.12	6.21
2082	NASDAQ	ARAY	Mon, May 18, 2015	6.16	6.27	6.10	6.11
2081	NASDAQ	ARAY	Fri, May 15, 2015	6.10	6.24	6.09	6.17
2080	NASDAQ	ARAY	Thu, May 14, 2015	6.25	6.29	6.06	6.08
2079	NASDAQ	ARAY	Wed, May 13, 2015	6.32	6.37	5.90	6.19
2078	NASDAQ	ARAY	Tue, May 12, 2015	6.44	6.45	6.25	6.31
2077	NASDAQ	ARAY	Mon, May 11, 2015	6.47	6.61	6.42	6.44
2076	NASDAQ	ARAY	Fri, May 8, 2015	6.75	6.79	6.42	6.47
2075	NASDAQ	ARAY	Thu, May 7, 2015	6.58	6.70	6.39	6.66
2074	NASDAQ	ARAY	Wed, May 6, 2015	6.80	6.84	6.47	6.57
2073	NASDAQ	ARAY	Tue, May 5, 2015	7.13	7.16	6.74	6.77
2072	NASDAQ	ARAY	Mon, May 4, 2015	6.64	7.00	6.61	7.00
2071	NASDAQ	ARAY	Fri, May 1, 2015	7.31	7.33	6.78	6.82
2070	NASDAQ	ARAY	Thu, Apr 30, 2015	8.72	8.98	8.09	8.13
2069	NASDAQ	ARAY	Wed, Apr 29, 2015	8.91	8.98	8.72	8.78
2068	NASDAQ	ARAY	Tue, Apr 28, 2015	8.99	9.11	8.77	8.95
2067	NASDAQ	ARAY	Mon, Apr 27, 2015	9.15	9.31	8.94	9.00
2066	NASDAQ	ARAY	Fri, Apr 24, 2015	9.21	9.30	9.11	9.12
2065	NASDAQ	ARAY	Thu, Apr 23, 2015	9.01	9.30	9.00	9.22
2064	NASDAQ	ARAY	Wed, Apr 22, 2015	9.00	9.11	8.97	9.00
2063	NASDAQ	ARAY	Tue, Apr 21, 2015	9.00	9.13	8.94	9.00
2062	NASDAQ	ARAY	Mon, Apr 20, 2015	9.01	9.07	8.92	9.00
2061	NASDAQ	ARAY	Fri, Apr 17, 2015	9.05	9.11	8.94	9.00
2060	NASDAQ	ARAY	Thu, Apr 16, 2015	9.34	9.37	9.08	9.10
2059	NASDAQ	ARAY	Wed, Apr 15, 2015	9.59	9.66	9.34	9.36
2058	NASDAQ	ARAY	Tue, Apr 14, 2015	9.67	9.72	9.42	9.53
2057	NASDAQ	ARAY	Mon, Apr 13, 2015	9.85	10.01	9.56	9.69
2056	NASDAQ	ARAY	Fri, Apr 10, 2015	9.81	9.99	9.81	9.82
2055	NASDAQ	ARAY	Thu, Apr 9, 2015	9.70	9.84	9.61	9.79
2054	NASDAQ	ARAY	Wed, Apr 8, 2015	9.70	9.85	9.60	9.70
2053	NASDAQ	ARAY	Tue, Apr 7, 2015	9.88	9.96	9.70	9.71
2052	NASDAQ	ARAY	Mon, Apr 6, 2015	9.70	9.98	9.70	9.87
2051	NASDAQ	ARAY	Thu, Apr 2, 2015	9.27	9.78	9.22	9.74
2050	NASDAQ	ARAY	Wed, Apr 1, 2015	9.43	9.57	9.22	9.42
2049	NASDAQ	ARAY	Tue, Mar 31, 2015	9.33	9.42	9.18	9.30
2048	NASDAQ	ARAY	Mon, Mar 30, 2015	9.37	9.49	9.25	9.31
2047	NASDAQ	ARAY	Fri, Mar 27, 2015	9.21	9.47	9.12	9.30
2046	NASDAQ	ARAY	Thu, Mar 26, 2015	9.10	9.25	8.94	9.22
2045	NASDAQ	ARAY	Wed, Mar 25, 2015	9.36	9.49	9.08	9.11
2044	NASDAQ	ARAY	Tue, Mar 24, 2015	9.46	9.51	9.10	9.30
2043	NASDAQ	ARAY	Mon, Mar 23, 2015	8.98	9.00	8.81	8.89
2042	NASDAQ	ARAY	Fri, Mar 20, 2015	8.90	9.13	8.87	8.99
2041	NASDAQ	ARAY	Thu, Mar 19, 2015	8.75	9.05	8.69	8.82
2040	NASDAQ	ARAY	Wed, Mar 18, 2015	8.68	8.79	8.61	8.76
2039	NASDAQ	ARAY	Tue, Mar 17, 2015	8.72	8.76	8.57	8.67
2038	NASDAQ	ARAY	Mon, Mar 16, 2015	8.76	8.81	8.64	8.72
2037	NASDAQ	ARAY	Fri, Mar 13, 2015	8.62	8.79	8.58	8.73
2036	NASDAQ	ARAY	Thu, Mar 12, 2015	8.90	8.97	8.68	8.78
2035	NASDAQ	ARAY	Wed, Mar 11, 2015	8.55	8.85	8.51	8.83
2034	NASDAQ	ARAY	Tue, Mar 10, 2015	8.61	8.79	8.48	8.51
2033	NASDAQ	ARAY	Mon, Mar 9, 2015	8.68	8.76	8.53	8.71
2032	NASDAQ	ARAY	Fri, Mar 6, 2015	8.80	8.94	8.54	8.64
2031	NASDAQ	ARAY	Thu, Mar 5, 2015	8.68	8.96	8.52	8.85
2030	NASDAQ	ARAY	Wed, Mar 4, 2015	8.55	8.71	8.33	8.65
2029	NASDAQ	ARAY	Tue, Mar 3, 2015	8.61	8.89	8.52	8.59
2028	NASDAQ	ARAY	Mon, Mar 2, 2015	8.80	9.02	8.68	8.81
2027	NASDAQ	ARAY	Fri, Feb 27, 2015	8.67	9.07	8.66	8.98
2026	NASDAQ	ARAY	Thu, Feb 26, 2015	8.51	8.74	8.50	8.71
2025	NASDAQ	ARAY	Wed, Feb 25, 2015	8.39	8.60	8.35	8.53
2024	NASDAQ	ARAY	Tue, Feb 24, 2015	8.10	8.40	8.10	8.39
2023	NASDAQ	ARAY	Mon, Feb 23, 2015	8.03	8.13	7.91	8.08
2022	NASDAQ	ARAY	Fri, Feb 20, 2015	7.67	8.08	7.60	8.04
2021	NASDAQ	ARAY	Thu, Feb 19, 2015	7.80	7.85	7.63	7.65
2020	NASDAQ	ARAY	Wed, Feb 18, 2015	7.93	8.05	7.75	7.80
2019	NASDAQ	ARAY	Tue, Feb 17, 2015	8.05	8.24	7.82	7.98
2018	NASDAQ	ARAY	Fri, Feb 13, 2015	7.75	8.09	7.71	8.00
2017	NASDAQ	ARAY	Thu, Feb 12, 2015	7.63	7.79	7.52	7.76
2016	NASDAQ	ARAY	Wed, Feb 11, 2015	7.60	7.69	7.48	7.58
2015	NASDAQ	ARAY	Tue, Feb 10, 2015	7.49	7.68	7.48	7.60
2014	NASDAQ	ARAY	Mon, Feb 9, 2015	7.59	7.61	7.39	7.47
2013	NASDAQ	ARAY	Fri, Feb 6, 2015	7.65	7.71	7.52	7.62
2012	NASDAQ	ARAY	Thu, Feb 5, 2015	7.66	7.77	7.53	7.66
2011	NASDAQ	ARAY	Wed, Feb 4, 2015	7.60	7.78	7.52	7.66
2010	NASDAQ	ARAY	Tue, Feb 3, 2015	7.37	7.71	7.37	7.66
2009	NASDAQ	ARAY	Mon, Feb 2, 2015	7.36	7.71	7.24	7.70
2008	NASDAQ	ARAY	Fri, Jan 30, 2015	7.28	7.51	7.27	7.37
2007	NASDAQ	ARAY	Thu, Jan 29, 2015	7.34	7.47	7.18	7.39
2006	NASDAQ	ARAY	Wed, Jan 28, 2015	6.99	7.49	6.99	7.30
2005	NASDAQ	ARAY	Tue, Jan 27, 2015	6.79	7.13	6.70	6.94
2004	NASDAQ	ARAY	Mon, Jan 26, 2015	6.90	6.97	6.72	6.89
2003	NASDAQ	ARAY	Fri, Jan 23, 2015	6.68	6.80	6.65	6.77
2002	NASDAQ	ARAY	Thu, Jan 22, 2015	6.74	6.80	6.56	6.68
2001	NASDAQ	ARAY	Wed, Jan 21, 2015	6.72	6.77	6.64	6.70
2000	NASDAQ	ARAY	Tue, Jan 20, 2015	6.91	7.00	6.68	6.77
1999	NASDAQ	ARAY	Fri, Jan 16, 2015	6.58	6.89	6.53	6.88
1998	NASDAQ	ARAY	Thu, Jan 15, 2015	6.88	6.95	6.55	6.56
1997	NASDAQ	ARAY	Wed, Jan 14, 2015	6.77	6.98	6.74	6.89
1996	NASDAQ	ARAY	Tue, Jan 13, 2015	6.98	7.04	6.74	6.81
1995	NASDAQ	ARAY	Mon, Jan 12, 2015	7.20	7.23	6.87	6.92
1994	NASDAQ	ARAY	Fri, Jan 9, 2015	7.06	7.10	6.81	6.89
1993	NASDAQ	ARAY	Thu, Jan 8, 2015	7.27	7.37	6.90	7.04
1992	NASDAQ	ARAY	Wed, Jan 7, 2015	7.04	7.21	6.80	7.19
1991	NASDAQ	ARAY	Tue, Jan 6, 2015	7.14	7.20	6.75	6.90
1990	NASDAQ	ARAY	Mon, Jan 5, 2015	7.25	7.45	7.10	7.14
1989	NASDAQ	ARAY	Fri, Jan 2, 2015	7.60	7.62	7.13	7.21
1988	NASDAQ	ARAY	Wed, Dec 31, 2014	7.53	7.64	7.48	7.55
1987	NASDAQ	ARAY	Tue, Dec 30, 2014	7.51	7.56	7.39	7.53
1986	NASDAQ	ARAY	Mon, Dec 29, 2014	7.55	7.60	7.42	7.54
1985	NASDAQ	ARAY	Fri, Dec 26, 2014	7.55	7.60	7.47	7.52
1984	NASDAQ	ARAY	Wed, Dec 24, 2014	7.40	7.59	7.35	7.54
1983	NASDAQ	ARAY	Tue, Dec 23, 2014	7.52	7.52	7.23	7.35
1982	NASDAQ	ARAY	Mon, Dec 22, 2014	7.54	7.60	7.45	7.52
1981	NASDAQ	ARAY	Fri, Dec 19, 2014	7.38	7.61	7.26	7.54
1980	NASDAQ	ARAY	Thu, Dec 18, 2014	7.23	7.47	7.20	7.40
1979	NASDAQ	ARAY	Wed, Dec 17, 2014	6.59	7.16	6.57	7.16
1978	NASDAQ	ARAY	Tue, Dec 16, 2014	6.64	6.86	6.52	6.59
1977	NASDAQ	ARAY	Mon, Dec 15, 2014	6.94	6.96	6.59	6.64
1976	NASDAQ	ARAY	Fri, Dec 12, 2014	6.52	7.04	6.36	6.95
1975	NASDAQ	ARAY	Thu, Dec 11, 2014	6.79	6.95	6.64	6.91
1974	NASDAQ	ARAY	Wed, Dec 10, 2014	6.63	7.35	6.63	6.75
1973	NASDAQ	ARAY	Tue, Dec 9, 2014	6.52	6.68	6.51	6.66
1972	NASDAQ	ARAY	Mon, Dec 8, 2014	6.73	6.92	6.54	6.60
1971	NASDAQ	ARAY	Fri, Dec 5, 2014	6.91	6.97	6.66	6.77
1970	NASDAQ	ARAY	Thu, Dec 4, 2014	6.72	6.93	6.65	6.90
1969	NASDAQ	ARAY	Wed, Dec 3, 2014	6.56	6.80	6.42	6.74
1968	NASDAQ	ARAY	Tue, Dec 2, 2014	6.62	6.71	6.51	6.58
1967	NASDAQ	ARAY	Mon, Dec 1, 2014	6.84	6.93	6.64	6.65
1966	NASDAQ	ARAY	Fri, Nov 28, 2014	6.94	7.10	6.87	6.89
1965	NASDAQ	ARAY	Wed, Nov 26, 2014	7.09	7.16	6.95	7.09
1964	NASDAQ	ARAY	Tue, Nov 25, 2014	7.28	7.34	7.08	7.11
1963	NASDAQ	ARAY	Mon, Nov 24, 2014	7.21	7.36	7.05	7.25
1962	NASDAQ	ARAY	Fri, Nov 21, 2014	7.33	7.38	7.16	7.21
1961	NASDAQ	ARAY	Thu, Nov 20, 2014	7.15	7.29	7.12	7.22
1960	NASDAQ	ARAY	Wed, Nov 19, 2014	7.39	7.52	7.20	7.21
1959	NASDAQ	ARAY	Tue, Nov 18, 2014	6.75	7.40	6.72	7.37
1958	NASDAQ	ARAY	Mon, Nov 17, 2014	7.02	7.07	6.80	6.82
1957	NASDAQ	ARAY	Fri, Nov 14, 2014	7.05	7.07	6.97	7.02
1956	NASDAQ	ARAY	Thu, Nov 13, 2014	7.09	7.10	6.98	7.03
1955	NASDAQ	ARAY	Wed, Nov 12, 2014	7.00	7.07	6.90	7.05
1954	NASDAQ	ARAY	Tue, Nov 11, 2014	6.85	7.15	6.85	7.02
1953	NASDAQ	ARAY	Mon, Nov 10, 2014	6.85	6.91	6.81	6.90
1952	NASDAQ	ARAY	Fri, Nov 7, 2014	6.85	6.94	6.78	6.85
1951	NASDAQ	ARAY	Thu, Nov 6, 2014	7.15	7.15	6.83	6.90
1950	NASDAQ	ARAY	Wed, Nov 5, 2014	6.72	6.91	6.72	6.88
1949	NASDAQ	ARAY	Tue, Nov 4, 2014	6.60	6.75	6.54	6.70
1948	NASDAQ	ARAY	Mon, Nov 3, 2014	6.34	6.45	6.27	6.38
1947	NASDAQ	ARAY	Fri, Oct 31, 2014	6.32	6.37	6.16	6.33
1946	NASDAQ	ARAY	Thu, Oct 30, 2014	6.33	6.49	5.99	6.22
1945	NASDAQ	ARAY	Wed, Oct 29, 2014	7.40	7.51	7.23	7.25
1944	NASDAQ	ARAY	Tue, Oct 28, 2014	7.37	7.55	7.30	7.40
1943	NASDAQ	ARAY	Mon, Oct 27, 2014	7.06	7.32	7.02	7.31
1942	NASDAQ	ARAY	Fri, Oct 24, 2014	7.16	7.17	6.98	7.09
1941	NASDAQ	ARAY	Thu, Oct 23, 2014	7.20	7.24	7.10	7.13
1940	NASDAQ	ARAY	Wed, Oct 22, 2014	7.32	7.38	7.12	7.14
1939	NASDAQ	ARAY	Tue, Oct 21, 2014	7.15	7.32	7.14	7.32
1938	NASDAQ	ARAY	Mon, Oct 20, 2014	6.98	7.13	6.96	7.13
1937	NASDAQ	ARAY	Fri, Oct 17, 2014	7.23	7.23	6.95	7.04
1936	NASDAQ	ARAY	Thu, Oct 16, 2014	6.89	7.15	6.84	7.11
1935	NASDAQ	ARAY	Wed, Oct 15, 2014	7.02	7.10	6.81	6.98
1934	NASDAQ	ARAY	Tue, Oct 14, 2014	7.11	7.26	7.06	7.14
1933	NASDAQ	ARAY	Mon, Oct 13, 2014	6.98	7.09	6.88	7.04
1932	NASDAQ	ARAY	Fri, Oct 10, 2014	6.96	7.11	6.91	6.97
1931	NASDAQ	ARAY	Thu, Oct 9, 2014	7.03	7.16	6.93	7.00
1930	NASDAQ	ARAY	Wed, Oct 8, 2014	7.05	7.28	6.96	7.06
1929	NASDAQ	ARAY	Tue, Oct 7, 2014	7.23	7.26	7.05	7.05
1928	NASDAQ	ARAY	Mon, Oct 6, 2014	7.44	7.52	7.28	7.28
1927	NASDAQ	ARAY	Fri, Oct 3, 2014	7.45	7.50	7.34	7.44
1926	NASDAQ	ARAY	Thu, Oct 2, 2014	7.25	7.37	7.10	7.36
1925	NASDAQ	ARAY	Wed, Oct 1, 2014	7.25	7.40	7.22	7.24
1924	NASDAQ	ARAY	Tue, Sep 30, 2014	7.40	7.44	7.24	7.26
1923	NASDAQ	ARAY	Mon, Sep 29, 2014	7.31	7.42	7.30	7.40
1922	NASDAQ	ARAY	Fri, Sep 26, 2014	7.38	7.48	7.24	7.40
1921	NASDAQ	ARAY	Thu, Sep 25, 2014	7.62	7.64	7.26	7.37
1920	NASDAQ	ARAY	Wed, Sep 24, 2014	7.65	7.79	7.58	7.62
1919	NASDAQ	ARAY	Tue, Sep 23, 2014	7.68	7.78	7.65	7.65
1918	NASDAQ	ARAY	Mon, Sep 22, 2014	7.90	7.90	7.66	7.73
1917	NASDAQ	ARAY	Fri, Sep 19, 2014	8.13	8.14	7.85	7.95
1916	NASDAQ	ARAY	Thu, Sep 18, 2014	8.20	8.27	8.04	8.10
1915	NASDAQ	ARAY	Wed, Sep 17, 2014	8.20	8.35	8.13	8.17
1914	NASDAQ	ARAY	Tue, Sep 16, 2014	8.30	8.34	8.13	8.22
1913	NASDAQ	ARAY	Mon, Sep 15, 2014	8.35	8.38	8.15	8.30
1912	NASDAQ	ARAY	Fri, Sep 12, 2014	8.24	8.38	8.23	8.36
1911	NASDAQ	ARAY	Thu, Sep 11, 2014	8.25	8.29	8.15	8.26
1910	NASDAQ	ARAY	Wed, Sep 10, 2014	7.92	8.32	7.92	8.32
1909	NASDAQ	ARAY	Tue, Sep 9, 2014	7.99	8.09	7.84	7.94
1908	NASDAQ	ARAY	Mon, Sep 8, 2014	7.84	8.02	7.75	8.00
1907	NASDAQ	ARAY	Fri, Sep 5, 2014	7.75	7.94	7.75	7.84
1906	NASDAQ	ARAY	Thu, Sep 4, 2014	7.92	8.01	7.77	7.78
1905	NASDAQ	ARAY	Wed, Sep 3, 2014	8.13	8.25	7.89	7.89
1904	NASDAQ	ARAY	Tue, Sep 2, 2014	8.14	8.28	8.07	8.12
1903	NASDAQ	ARAY	Fri, Aug 29, 2014	8.00	8.15	7.96	8.14
1902	NASDAQ	ARAY	Thu, Aug 28, 2014	8.10	8.13	7.84	7.93
1901	NASDAQ	ARAY	Wed, Aug 27, 2014	8.23	8.23	8.08	8.13
1900	NASDAQ	ARAY	Tue, Aug 26, 2014	8.06	8.24	8.04	8.20
1899	NASDAQ	ARAY	Mon, Aug 25, 2014	8.29	8.29	8.02	8.06
1898	NASDAQ	ARAY	Fri, Aug 22, 2014	8.00	8.56	7.93	8.26
1897	NASDAQ	ARAY	Thu, Aug 21, 2014	8.01	8.18	7.94	8.10
1896	NASDAQ	ARAY	Wed, Aug 20, 2014	8.02	8.12	7.95	8.05
1895	NASDAQ	ARAY	Tue, Aug 19, 2014	7.83	8.13	7.83	8.08
1894	NASDAQ	ARAY	Mon, Aug 18, 2014	7.82	7.91	7.74	7.88
1893	NASDAQ	ARAY	Fri, Aug 15, 2014	7.85	7.97	7.74	7.81
1892	NASDAQ	ARAY	Thu, Aug 14, 2014	7.62	7.84	7.62	7.74
1891	NASDAQ	ARAY	Wed, Aug 13, 2014	7.47	7.69	7.45	7.65
1890	NASDAQ	ARAY	Tue, Aug 12, 2014	7.65	7.73	7.44	7.44
1889	NASDAQ	ARAY	Mon, Aug 11, 2014	7.95	7.95	7.64	7.66
1888	NASDAQ	ARAY	Fri, Aug 8, 2014	7.78	7.94	7.70	7.89
1887	NASDAQ	ARAY	Thu, Aug 7, 2014	7.85	7.98	7.73	7.79
1886	NASDAQ	ARAY	Wed, Aug 6, 2014	7.70	7.96	7.65	7.84
1885	NASDAQ	ARAY	Tue, Aug 5, 2014	7.74	7.95	7.66	7.75
1884	NASDAQ	ARAY	Mon, Aug 4, 2014	7.77	7.90	7.70	7.80
1883	NASDAQ	ARAY	Fri, Aug 1, 2014	7.88	8.03	7.71	7.72
1882	NASDAQ	ARAY	Thu, Jul 31, 2014	8.16	8.16	7.85	7.87
1881	NASDAQ	ARAY	Wed, Jul 30, 2014	8.16	8.32	8.08	8.23
1880	NASDAQ	ARAY	Tue, Jul 29, 2014	8.17	8.26	8.09	8.12
1879	NASDAQ	ARAY	Mon, Jul 28, 2014	8.27	8.28	8.12	8.18
1878	NASDAQ	ARAY	Fri, Jul 25, 2014	8.28	8.44	8.18	8.30
1877	NASDAQ	ARAY	Thu, Jul 24, 2014	8.77	8.84	8.34	8.35
1876	NASDAQ	ARAY	Wed, Jul 23, 2014	8.98	9.02	8.74	8.78
1875	NASDAQ	ARAY	Tue, Jul 22, 2014	8.33	8.75	8.32	8.73
1874	NASDAQ	ARAY	Mon, Jul 21, 2014	8.17	8.41	8.09	8.31
1873	NASDAQ	ARAY	Fri, Jul 18, 2014	8.06	8.21	8.01	8.18
1872	NASDAQ	ARAY	Thu, Jul 17, 2014	8.29	8.45	8.08	8.10
1871	NASDAQ	ARAY	Wed, Jul 16, 2014	8.47	8.50	8.31	8.33
1870	NASDAQ	ARAY	Tue, Jul 15, 2014	8.52	8.57	8.34	8.40
1869	NASDAQ	ARAY	Mon, Jul 14, 2014	8.61	8.70	8.53	8.59
1868	NASDAQ	ARAY	Fri, Jul 11, 2014	8.59	8.68	8.50	8.52
1867	NASDAQ	ARAY	Thu, Jul 10, 2014	8.52	8.68	8.50	8.63
1866	NASDAQ	ARAY	Wed, Jul 9, 2014	8.77	8.83	8.59	8.74
1865	NASDAQ	ARAY	Tue, Jul 8, 2014	9.00	9.00	8.69	8.76
1864	NASDAQ	ARAY	Mon, Jul 7, 2014	9.12	9.19	8.95	8.99
1863	NASDAQ	ARAY	Thu, Jul 3, 2014	9.12	9.17	9.05	9.12
1862	NASDAQ	ARAY	Wed, Jul 2, 2014	9.08	9.25	9.01	9.10
1861	NASDAQ	ARAY	Tue, Jul 1, 2014	8.78	9.15	8.70	9.12
1860	NASDAQ	ARAY	Mon, Jun 30, 2014	8.91	8.92	8.00	8.80
1859	NASDAQ	ARAY	Fri, Jun 27, 2014	8.82	9.23	8.80	8.94
1858	NASDAQ	ARAY	Thu, Jun 26, 2014	8.97	9.03	8.81	8.88
1857	NASDAQ	ARAY	Wed, Jun 25, 2014	8.98	9.15	8.90	8.96
1856	NASDAQ	ARAY	Tue, Jun 24, 2014	9.22	9.26	9.00	9.04
1855	NASDAQ	ARAY	Mon, Jun 23, 2014	9.44	9.57	9.19	9.21
1854	NASDAQ	ARAY	Fri, Jun 20, 2014	9.45	9.48	9.29	9.40
1853	NASDAQ	ARAY	Thu, Jun 19, 2014	9.52	9.57	9.42	9.44
1852	NASDAQ	ARAY	Wed, Jun 18, 2014	9.43	9.64	9.40	9.53
1851	NASDAQ	ARAY	Tue, Jun 17, 2014	9.38	9.49	9.27	9.43
1850	NASDAQ	ARAY	Mon, Jun 16, 2014	9.13	9.39	9.13	9.32
1849	NASDAQ	ARAY	Fri, Jun 13, 2014	9.20	9.28	8.99	9.12
1848	NASDAQ	ARAY	Thu, Jun 12, 2014	8.68	8.82	8.52	8.79
1847	NASDAQ	ARAY	Wed, Jun 11, 2014	8.43	8.70	8.41	8.67
1846	NASDAQ	ARAY	Tue, Jun 10, 2014	8.51	8.55	8.37	8.50
1845	NASDAQ	ARAY	Mon, Jun 9, 2014	8.44	8.53	8.44	8.51
1844	NASDAQ	ARAY	Fri, Jun 6, 2014	8.57	8.68	8.39	8.42
1843	NASDAQ	ARAY	Thu, Jun 5, 2014	8.15	8.73	8.15	8.57
1842	NASDAQ	ARAY	Wed, Jun 4, 2014	8.41	8.42	8.25	8.36
1841	NASDAQ	ARAY	Tue, Jun 3, 2014	8.45	8.55	8.34	8.47
1840	NASDAQ	ARAY	Mon, Jun 2, 2014	8.52	8.67	8.41	8.49
1839	NASDAQ	ARAY	Fri, May 30, 2014	8.82	8.92	8.69	8.82
1838	NASDAQ	ARAY	Thu, May 29, 2014	8.62	8.86	8.60	8.84
1837	NASDAQ	ARAY	Wed, May 28, 2014	8.61	8.65	8.50	8.63
1836	NASDAQ	ARAY	Tue, May 27, 2014	8.54	8.63	8.46	8.60
1835	NASDAQ	ARAY	Fri, May 23, 2014	8.35	8.51	8.31	8.46
1834	NASDAQ	ARAY	Thu, May 22, 2014	8.33	8.47	8.17	8.37
1833	NASDAQ	ARAY	Wed, May 21, 2014	8.42	8.50	8.30	8.34
1832	NASDAQ	ARAY	Tue, May 20, 2014	8.66	8.73	8.38	8.42
1831	NASDAQ	ARAY	Mon, May 19, 2014	8.22	8.73	8.17	8.69
1830	NASDAQ	ARAY	Fri, May 16, 2014	8.15	8.25	8.10	8.22
1829	NASDAQ	ARAY	Thu, May 15, 2014	8.10	8.20	8.06	8.17
1828	NASDAQ	ARAY	Wed, May 14, 2014	8.28	8.42	8.15	8.16
1827	NASDAQ	ARAY	Tue, May 13, 2014	8.26	8.31	8.15	8.27
1826	NASDAQ	ARAY	Mon, May 12, 2014	8.01	8.39	8.01	8.28
1825	NASDAQ	ARAY	Fri, May 9, 2014	8.04	8.16	7.89	8.00
1824	NASDAQ	ARAY	Thu, May 8, 2014	8.01	8.26	8.00	8.03
1823	NASDAQ	ARAY	Wed, May 7, 2014	8.20	8.26	7.96	8.00
1822	NASDAQ	ARAY	Tue, May 6, 2014	8.15	8.40	7.89	8.20
1821	NASDAQ	ARAY	Mon, May 5, 2014	7.92	8.02	7.83	7.92
1820	NASDAQ	ARAY	Fri, May 2, 2014	7.81	8.01	7.78	7.99
1819	NASDAQ	ARAY	Thu, May 1, 2014	7.92	8.25	7.65	7.77
1818	NASDAQ	ARAY	Wed, Apr 30, 2014	8.49	8.54	8.28	8.40
1817	NASDAQ	ARAY	Tue, Apr 29, 2014	8.68	8.75	8.48	8.53
1816	NASDAQ	ARAY	Mon, Apr 28, 2014	8.75	8.89	8.42	8.62
1815	NASDAQ	ARAY	Fri, Apr 25, 2014	8.99	8.99	8.69	8.70
1814	NASDAQ	ARAY	Thu, Apr 24, 2014	9.18	9.22	8.91	9.06
1813	NASDAQ	ARAY	Wed, Apr 23, 2014	9.27	9.27	9.08	9.16
1812	NASDAQ	ARAY	Tue, Apr 22, 2014	9.24	9.39	9.11	9.28
1811	NASDAQ	ARAY	Mon, Apr 21, 2014	8.98	9.28	8.96	9.26
1810	NASDAQ	ARAY	Thu, Apr 17, 2014	8.57	9.21	8.48	9.01
1809	NASDAQ	ARAY	Wed, Apr 16, 2014	8.50	8.66	8.37	8.61
1808	NASDAQ	ARAY	Tue, Apr 15, 2014	8.41	8.53	8.30	8.45
1807	NASDAQ	ARAY	Mon, Apr 14, 2014	8.40	8.64	8.32	8.41
1806	NASDAQ	ARAY	Fri, Apr 11, 2014	8.32	8.39	8.12	8.35
1805	NASDAQ	ARAY	Thu, Apr 10, 2014	8.82	8.88	8.30	8.42
1804	NASDAQ	ARAY	Wed, Apr 9, 2014	8.58	8.82	8.52	8.79
1803	NASDAQ	ARAY	Tue, Apr 8, 2014	8.43	8.65	8.36	8.58
1802	NASDAQ	ARAY	Mon, Apr 7, 2014	8.53	8.55	8.27	8.46
1801	NASDAQ	ARAY	Fri, Apr 4, 2014	9.27	9.32	8.54	8.58
1800	NASDAQ	ARAY	Thu, Apr 3, 2014	9.25	9.30	9.10	9.20
1799	NASDAQ	ARAY	Wed, Apr 2, 2014	9.45	9.52	9.21	9.23
1798	NASDAQ	ARAY	Tue, Apr 1, 2014	9.58	9.80	9.43	9.44
1797	NASDAQ	ARAY	Mon, Mar 31, 2014	9.25	9.64	9.25	9.60
1796	NASDAQ	ARAY	Fri, Mar 28, 2014	9.12	9.42	9.10	9.23
1795	NASDAQ	ARAY	Thu, Mar 27, 2014	9.17	9.30	9.05	9.14
1794	NASDAQ	ARAY	Wed, Mar 26, 2014	9.17	9.36	9.11	9.13
1793	NASDAQ	ARAY	Tue, Mar 25, 2014	9.16	9.38	9.08	9.13
1792	NASDAQ	ARAY	Mon, Mar 24, 2014	9.55	9.62	9.10	9.14
1791	NASDAQ	ARAY	Fri, Mar 21, 2014	9.80	9.82	9.53	9.56
1790	NASDAQ	ARAY	Thu, Mar 20, 2014	9.78	9.89	9.65	9.80
1789	NASDAQ	ARAY	Wed, Mar 19, 2014	9.87	10.00	9.72	9.75
1788	NASDAQ	ARAY	Tue, Mar 18, 2014	9.66	9.91	9.64	9.90
1787	NASDAQ	ARAY	Mon, Mar 17, 2014	9.77	9.87	9.55	9.62
1786	NASDAQ	ARAY	Fri, Mar 14, 2014	9.62	9.83	9.55	9.70
1785	NASDAQ	ARAY	Thu, Mar 13, 2014	9.72	9.95	9.54	9.64
1784	NASDAQ	ARAY	Wed, Mar 12, 2014	9.74	9.87	9.65	9.73
1783	NASDAQ	ARAY	Tue, Mar 11, 2014	9.97	10.16	9.73	9.78
1782	NASDAQ	ARAY	Mon, Mar 10, 2014	9.51	9.81	9.51	9.72
1781	NASDAQ	ARAY	Fri, Mar 7, 2014	9.64	9.65	9.42	9.52
1780	NASDAQ	ARAY	Thu, Mar 6, 2014	9.50	9.60	9.44	9.55
1779	NASDAQ	ARAY	Wed, Mar 5, 2014	9.73	9.85	9.41	9.49
1778	NASDAQ	ARAY	Tue, Mar 4, 2014	9.66	9.82	9.58	9.74
1777	NASDAQ	ARAY	Mon, Mar 3, 2014	9.64	9.64	9.28	9.56
1776	NASDAQ	ARAY	Fri, Feb 28, 2014	9.30	9.47	9.24	9.38
1775	NASDAQ	ARAY	Thu, Feb 27, 2014	9.49	9.61	9.29	9.32
1774	NASDAQ	ARAY	Wed, Feb 26, 2014	9.50	9.64	9.42	9.49
1773	NASDAQ	ARAY	Tue, Feb 25, 2014	9.72	9.81	9.28	9.48
1772	NASDAQ	ARAY	Mon, Feb 24, 2014	9.91	10.02	9.72	9.75
1771	NASDAQ	ARAY	Fri, Feb 21, 2014	10.10	10.10	9.78	9.91
1770	NASDAQ	ARAY	Thu, Feb 20, 2014	9.91	10.12	9.80	10.06
1769	NASDAQ	ARAY	Wed, Feb 19, 2014	9.95	10.09	9.86	9.93
1768	NASDAQ	ARAY	Tue, Feb 18, 2014	9.93	10.05	9.83	10.01
1767	NASDAQ	ARAY	Fri, Feb 14, 2014	10.04	10.09	9.85	9.88
1766	NASDAQ	ARAY	Thu, Feb 13, 2014	10.03	10.33	10.01	10.03
1765	NASDAQ	ARAY	Wed, Feb 12, 2014	10.00	10.37	9.99	10.13
1764	NASDAQ	ARAY	Tue, Feb 11, 2014	9.97	9.99	9.77	9.98
1763	NASDAQ	ARAY	Mon, Feb 10, 2014	9.90	9.99	9.72	9.93
1762	NASDAQ	ARAY	Fri, Feb 7, 2014	10.03	10.25	9.89	9.93
1761	NASDAQ	ARAY	Thu, Feb 6, 2014	10.06	10.14	9.78	9.89
1760	NASDAQ	ARAY	Wed, Feb 5, 2014	10.28	10.39	9.94	10.07
1759	NASDAQ	ARAY	Tue, Feb 4, 2014	10.17	10.43	10.15	10.31
1758	NASDAQ	ARAY	Mon, Feb 3, 2014	10.26	10.85	10.07	10.19
1757	NASDAQ	ARAY	Fri, Jan 31, 2014	10.14	10.71	10.00	10.65
1756	NASDAQ	ARAY	Thu, Jan 30, 2014	9.01	9.35	8.96	9.24
1755	NASDAQ	ARAY	Wed, Jan 29, 2014	9.48	9.48	8.90	8.92
1754	NASDAQ	ARAY	Tue, Jan 28, 2014	9.28	9.37	8.98	9.17
1753	NASDAQ	ARAY	Mon, Jan 27, 2014	9.10	9.38	8.90	9.23
1752	NASDAQ	ARAY	Fri, Jan 24, 2014	8.92	9.32	8.74	9.02
1751	NASDAQ	ARAY	Wed, Jan 22, 2014	9.05	9.12	9.00	9.01
1750	NASDAQ	ARAY	Tue, Jan 21, 2014	9.05	9.16	8.95	9.05
1749	NASDAQ	ARAY	Fri, Jan 17, 2014	9.10	9.10	8.78	8.97
1748	NASDAQ	ARAY	Thu, Jan 16, 2014	8.74	9.11	8.73	9.08
1747	NASDAQ	ARAY	Wed, Jan 15, 2014	9.25	9.30	8.98	9.06
1746	NASDAQ	ARAY	Tue, Jan 14, 2014	8.57	9.24	8.57	9.23
1745	NASDAQ	ARAY	Mon, Jan 13, 2014	8.77	8.89	8.51	8.57
1744	NASDAQ	ARAY	Fri, Jan 10, 2014	8.86	8.90	8.74	8.83
1743	NASDAQ	ARAY	Thu, Jan 9, 2014	8.84	8.97	8.71	8.82
1742	NASDAQ	ARAY	Wed, Jan 8, 2014	8.60	8.88	8.50	8.80
1741	NASDAQ	ARAY	Tue, Jan 7, 2014	8.44	8.62	8.44	8.60
1740	NASDAQ	ARAY	Mon, Jan 6, 2014	8.63	8.69	8.35	8.40
1739	NASDAQ	ARAY	Fri, Jan 3, 2014	8.37	8.60	8.28	8.56
1738	NASDAQ	ARAY	Thu, Jan 2, 2014	8.68	8.70	8.29	8.38
1737	NASDAQ	ARAY	Tue, Dec 31, 2013	8.67	8.79	8.61	8.70
1736	NASDAQ	ARAY	Mon, Dec 30, 2013	8.64	8.75	8.52	8.66
1735	NASDAQ	ARAY	Fri, Dec 27, 2013	8.60	8.67	8.38	8.67
1734	NASDAQ	ARAY	Thu, Dec 26, 2013	8.74	8.84	8.54	8.57
1733	NASDAQ	ARAY	Tue, Dec 24, 2013	8.65	8.87	8.52	8.73
1732	NASDAQ	ARAY	Mon, Dec 23, 2013	8.53	8.70	8.43	8.67
1731	NASDAQ	ARAY	Fri, Dec 20, 2013	8.41	8.60	8.27	8.53
1730	NASDAQ	ARAY	Thu, Dec 19, 2013	8.43	8.61	8.34	8.37
1729	NASDAQ	ARAY	Wed, Dec 18, 2013	8.45	8.57	8.30	8.41
1728	NASDAQ	ARAY	Tue, Dec 17, 2013	8.07	8.45	8.02	8.41
1727	NASDAQ	ARAY	Mon, Dec 16, 2013	8.08	8.18	8.01	8.17
1726	NASDAQ	ARAY	Fri, Dec 13, 2013	7.84	8.05	7.76	8.04
1725	NASDAQ	ARAY	Thu, Dec 12, 2013	7.83	7.93	7.78	7.86
1724	NASDAQ	ARAY	Wed, Dec 11, 2013	8.00	8.00	7.73	7.86
1723	NASDAQ	ARAY	Tue, Dec 10, 2013	7.87	8.06	7.87	8.02
1722	NASDAQ	ARAY	Mon, Dec 9, 2013	7.95	8.05	7.86	7.93
1721	NASDAQ	ARAY	Fri, Dec 6, 2013	7.90	8.10	7.81	7.97
1720	NASDAQ	ARAY	Thu, Dec 5, 2013	7.70	7.95	7.65	7.86
1719	NASDAQ	ARAY	Wed, Dec 4, 2013	7.67	7.80	7.61	7.74
1718	NASDAQ	ARAY	Tue, Dec 3, 2013	7.65	7.81	7.61	7.71
1717	NASDAQ	ARAY	Mon, Dec 2, 2013	7.60	7.95	7.60	7.69
1716	NASDAQ	ARAY	Fri, Nov 29, 2013	8.25	8.25	7.70	7.98
1715	NASDAQ	ARAY	Wed, Nov 27, 2013	8.10	8.24	7.98	8.20
1714	NASDAQ	ARAY	Tue, Nov 26, 2013	8.00	8.20	7.88	8.12
1713	NASDAQ	ARAY	Mon, Nov 25, 2013	8.24	8.27	8.10	8.11
1712	NASDAQ	ARAY	Fri, Nov 22, 2013	8.26	8.27	8.10	8.25
1711	NASDAQ	ARAY	Thu, Nov 21, 2013	8.13	8.34	8.08	8.29
1710	NASDAQ	ARAY	Wed, Nov 20, 2013	8.17	8.22	8.03	8.12
1709	NASDAQ	ARAY	Tue, Nov 19, 2013	8.19	8.31	8.10	8.20
1708	NASDAQ	ARAY	Mon, Nov 18, 2013	8.35	8.48	8.15	8.20
1707	NASDAQ	ARAY	Fri, Nov 15, 2013	8.27	8.47	8.11	8.33
1706	NASDAQ	ARAY	Thu, Nov 14, 2013	7.92	8.30	7.89	8.28
1705	NASDAQ	ARAY	Wed, Nov 13, 2013	7.66	7.95	7.56	7.91
1704	NASDAQ	ARAY	Tue, Nov 12, 2013	7.70	7.71	7.51	7.69
1703	NASDAQ	ARAY	Mon, Nov 11, 2013	7.65	7.79	7.58	7.70
1702	NASDAQ	ARAY	Fri, Nov 8, 2013	7.50	7.87	7.32	7.70
1701	NASDAQ	ARAY	Thu, Nov 7, 2013	6.96	7.03	6.63	6.82
1700	NASDAQ	ARAY	Wed, Nov 6, 2013	6.82	6.92	6.62	6.91
1699	NASDAQ	ARAY	Tue, Nov 5, 2013	6.81	6.98	6.61	6.77
1698	NASDAQ	ARAY	Mon, Nov 4, 2013	6.76	6.88	6.71	6.85
1697	NASDAQ	ARAY	Fri, Nov 1, 2013	6.68	6.76	6.46	6.71
1696	NASDAQ	ARAY	Thu, Oct 31, 2013	6.79	6.86	6.65	6.76
1695	NASDAQ	ARAY	Wed, Oct 30, 2013	6.99	7.01	6.80	6.81
1694	NASDAQ	ARAY	Tue, Oct 29, 2013	7.03	7.06	6.92	7.00
1693	NASDAQ	ARAY	Mon, Oct 28, 2013	7.04	7.10	6.99	7.03
1692	NASDAQ	ARAY	Fri, Oct 25, 2013	7.25	7.25	7.01	7.07
1691	NASDAQ	ARAY	Thu, Oct 24, 2013	7.36	7.51	7.18	7.23
1690	NASDAQ	ARAY	Wed, Oct 23, 2013	7.43	7.52	7.36	7.38
1689	NASDAQ	ARAY	Tue, Oct 22, 2013	7.77	7.81	7.48	7.48
1688	NASDAQ	ARAY	Mon, Oct 21, 2013	7.79	7.84	7.69	7.73
1687	NASDAQ	ARAY	Fri, Oct 18, 2013	7.67	7.82	7.62	7.80
1686	NASDAQ	ARAY	Thu, Oct 17, 2013	7.45	7.65	7.42	7.61
1685	NASDAQ	ARAY	Wed, Oct 16, 2013	7.42	7.50	7.35	7.46
1684	NASDAQ	ARAY	Tue, Oct 15, 2013	7.38	7.43	7.30	7.39
1683	NASDAQ	ARAY	Mon, Oct 14, 2013	7.23	7.42	7.20	7.39
1682	NASDAQ	ARAY	Fri, Oct 11, 2013	7.20	7.30	7.15	7.29
1681	NASDAQ	ARAY	Thu, Oct 10, 2013	7.31	7.38	7.23	7.24
1680	NASDAQ	ARAY	Wed, Oct 9, 2013	7.57	7.62	7.24	7.24
1679	NASDAQ	ARAY	Tue, Oct 8, 2013	7.59	7.73	7.53	7.56
1678	NASDAQ	ARAY	Mon, Oct 7, 2013	7.52	7.64	7.47	7.61
1677	NASDAQ	ARAY	Fri, Oct 4, 2013	7.42	7.61	7.36	7.59
1676	NASDAQ	ARAY	Thu, Oct 3, 2013	7.38	7.41	7.14	7.38
1675	NASDAQ	ARAY	Wed, Oct 2, 2013	7.37	7.44	7.34	7.40
1674	NASDAQ	ARAY	Tue, Oct 1, 2013	7.37	7.49	7.31	7.46
1673	NASDAQ	ARAY	Mon, Sep 30, 2013	7.23	7.45	7.18	7.38
1672	NASDAQ	ARAY	Fri, Sep 27, 2013	7.21	7.33	7.20	7.30
1671	NASDAQ	ARAY	Thu, Sep 26, 2013	7.15	7.22	7.12	7.22
1670	NASDAQ	ARAY	Wed, Sep 25, 2013	7.16	7.17	7.04	7.12
1669	NASDAQ	ARAY	Tue, Sep 24, 2013	7.14	7.16	6.97	6.99
1668	NASDAQ	ARAY	Mon, Sep 23, 2013	7.15	7.22	7.09	7.16
1667	NASDAQ	ARAY	Fri, Sep 20, 2013	7.25	7.25	6.99	7.12
1666	NASDAQ	ARAY	Thu, Sep 19, 2013	6.77	6.90	6.73	6.85
1665	NASDAQ	ARAY	Wed, Sep 18, 2013	6.81	6.83	6.65	6.78
1664	NASDAQ	ARAY	Tue, Sep 17, 2013	6.95	6.96	6.80	6.83
1663	NASDAQ	ARAY	Mon, Sep 16, 2013	6.93	7.03	6.89	6.93
1662	NASDAQ	ARAY	Fri, Sep 13, 2013	6.89	6.91	6.81	6.87
1661	NASDAQ	ARAY	Thu, Sep 12, 2013	6.73	6.86	6.67	6.85
1660	NASDAQ	ARAY	Wed, Sep 11, 2013	6.46	6.80	6.38	6.75
1659	NASDAQ	ARAY	Tue, Sep 10, 2013	6.49	6.58	6.44	6.46
1658	NASDAQ	ARAY	Mon, Sep 9, 2013	6.46	6.51	6.36	6.48
1657	NASDAQ	ARAY	Fri, Sep 6, 2013	6.61	6.61	6.45	6.46
1656	NASDAQ	ARAY	Thu, Sep 5, 2013	6.54	6.58	6.47	6.56
1655	NASDAQ	ARAY	Wed, Sep 4, 2013	6.50	6.56	6.47	6.55
1654	NASDAQ	ARAY	Tue, Sep 3, 2013	6.67	6.74	6.49	6.56
1653	NASDAQ	ARAY	Fri, Aug 30, 2013	6.75	6.75	6.59	6.62
1652	NASDAQ	ARAY	Thu, Aug 29, 2013	6.64	6.85	6.60	6.74
1651	NASDAQ	ARAY	Wed, Aug 28, 2013	6.65	6.96	6.60	6.65
1650	NASDAQ	ARAY	Tue, Aug 27, 2013	6.26	6.34	6.04	6.10
1649	NASDAQ	ARAY	Mon, Aug 26, 2013	6.27	6.39	6.22	6.33
1648	NASDAQ	ARAY	Fri, Aug 23, 2013	6.29	6.34	6.17	6.29
1647	NASDAQ	ARAY	Thu, Aug 22, 2013	6.23	6.43	6.22	6.25
1646	NASDAQ	ARAY	Wed, Aug 21, 2013	6.02	6.29	5.94	6.23
1645	NASDAQ	ARAY	Tue, Aug 20, 2013	6.10	6.19	6.02	6.05
1644	NASDAQ	ARAY	Mon, Aug 19, 2013	6.21	6.27	6.11	6.12
1643	NASDAQ	ARAY	Fri, Aug 16, 2013	6.00	6.24	6.00	6.24
1642	NASDAQ	ARAY	Thu, Aug 15, 2013	6.21	6.35	5.90	6.25
1641	NASDAQ	ARAY	Wed, Aug 14, 2013	5.92	6.35	5.80	6.27
1640	NASDAQ	ARAY	Tue, Aug 13, 2013	5.70	5.98	5.64	5.92
1639	NASDAQ	ARAY	Mon, Aug 12, 2013	5.71	5.83	5.67	5.71
1638	NASDAQ	ARAY	Fri, Aug 9, 2013	5.86	5.93	5.73	5.75
1637	NASDAQ	ARAY	Thu, Aug 8, 2013	6.09	6.09	5.88	5.88
1636	NASDAQ	ARAY	Wed, Aug 7, 2013	6.17	6.24	6.03	6.03
1635	NASDAQ	ARAY	Tue, Aug 6, 2013	6.12	6.36	6.08	6.20
1634	NASDAQ	ARAY	Mon, Aug 5, 2013	6.29	6.34	6.10	6.12
1633	NASDAQ	ARAY	Fri, Aug 2, 2013	6.36	6.39	6.32	6.32
1632	NASDAQ	ARAY	Thu, Aug 1, 2013	6.24	6.41	6.21	6.34
1631	NASDAQ	ARAY	Wed, Jul 31, 2013	6.14	6.33	6.10	6.22
1630	NASDAQ	ARAY	Tue, Jul 30, 2013	6.08	6.14	6.05	6.13
1629	NASDAQ	ARAY	Mon, Jul 29, 2013	6.09	6.18	6.05	6.07
1628	NASDAQ	ARAY	Fri, Jul 26, 2013	6.13	6.16	6.07	6.10
1627	NASDAQ	ARAY	Thu, Jul 25, 2013	6.06	6.24	6.01	6.18
1626	NASDAQ	ARAY	Wed, Jul 24, 2013	6.11	6.19	6.07	6.09
1625	NASDAQ	ARAY	Tue, Jul 23, 2013	6.10	6.17	6.07	6.12
1624	NASDAQ	ARAY	Mon, Jul 22, 2013	6.16	6.23	6.07	6.08
1623	NASDAQ	ARAY	Fri, Jul 19, 2013	6.19	6.22	6.14	6.20
1622	NASDAQ	ARAY	Thu, Jul 18, 2013	6.27	6.35	6.19	6.23
1621	NASDAQ	ARAY	Wed, Jul 17, 2013	6.17	6.35	6.10	6.27
1620	NASDAQ	ARAY	Tue, Jul 16, 2013	6.10	6.24	6.09	6.14
1619	NASDAQ	ARAY	Mon, Jul 15, 2013	5.69	6.18	5.69	6.13
1618	NASDAQ	ARAY	Fri, Jul 12, 2013	5.65	5.75	5.65	5.72
1617	NASDAQ	ARAY	Thu, Jul 11, 2013	5.70	5.70	5.55	5.67
1616	NASDAQ	ARAY	Wed, Jul 10, 2013	5.39	5.62	5.39	5.62
1615	NASDAQ	ARAY	Tue, Jul 9, 2013	5.75	5.75	5.38	5.41
1614	NASDAQ	ARAY	Mon, Jul 8, 2013	5.70	5.76	5.65	5.70
1613	NASDAQ	ARAY	Fri, Jul 5, 2013	5.74	5.74	5.55	5.68
1612	NASDAQ	ARAY	Wed, Jul 3, 2013	5.62	5.72	5.54	5.63
1611	NASDAQ	ARAY	Tue, Jul 2, 2013	5.73	5.78	5.58	5.66
1610	NASDAQ	ARAY	Mon, Jul 1, 2013	5.80	5.80	5.72	5.76
1609	NASDAQ	ARAY	Fri, Jun 28, 2013	5.61	5.77	5.54	5.74
1608	NASDAQ	ARAY	Thu, Jun 27, 2013	5.47	5.68	5.46	5.62
1607	NASDAQ	ARAY	Wed, Jun 26, 2013	5.50	5.50	5.28	5.44
1606	NASDAQ	ARAY	Tue, Jun 25, 2013	5.65	5.65	5.41	5.44
1605	NASDAQ	ARAY	Mon, Jun 24, 2013	5.63	5.74	5.45	5.61
1604	NASDAQ	ARAY	Fri, Jun 21, 2013	5.79	5.85	5.63	5.74
1603	NASDAQ	ARAY	Thu, Jun 20, 2013	5.71	5.81	5.65	5.76
1602	NASDAQ	ARAY	Wed, Jun 19, 2013	5.88	5.93	5.80	5.81
1601	NASDAQ	ARAY	Tue, Jun 18, 2013	5.86	5.91	5.82	5.90
1600	NASDAQ	ARAY	Mon, Jun 17, 2013	5.85	5.91	5.80	5.87
1599	NASDAQ	ARAY	Fri, Jun 14, 2013	5.86	5.88	5.73	5.81
1598	NASDAQ	ARAY	Thu, Jun 13, 2013	5.75	5.89	5.67	5.88
1597	NASDAQ	ARAY	Wed, Jun 12, 2013	5.90	5.95	5.75	5.76
1596	NASDAQ	ARAY	Tue, Jun 11, 2013	5.75	5.96	5.70	5.84
1595	NASDAQ	ARAY	Mon, Jun 10, 2013	5.72	5.81	5.61	5.80
1594	NASDAQ	ARAY	Fri, Jun 7, 2013	5.40	5.76	5.40	5.72
1593	NASDAQ	ARAY	Thu, Jun 6, 2013	5.25	5.35	5.14	5.33
1592	NASDAQ	ARAY	Wed, Jun 5, 2013	5.21	5.34	5.04	5.21
1591	NASDAQ	ARAY	Tue, Jun 4, 2013	5.37	5.44	5.15	5.23
1590	NASDAQ	ARAY	Mon, Jun 3, 2013	5.30	5.47	5.28	5.35
1589	NASDAQ	ARAY	Fri, May 31, 2013	5.41	5.48	5.36	5.38
1588	NASDAQ	ARAY	Thu, May 30, 2013	5.30	5.49	5.22	5.46
1587	NASDAQ	ARAY	Wed, May 29, 2013	5.26	5.43	5.22	5.30
1586	NASDAQ	ARAY	Tue, May 28, 2013	5.27	5.31	5.18	5.29
1585	NASDAQ	ARAY	Fri, May 24, 2013	5.24	5.25	5.11	5.19
1584	NASDAQ	ARAY	Thu, May 23, 2013	5.25	5.42	5.24	5.29
1583	NASDAQ	ARAY	Wed, May 22, 2013	5.50	5.59	5.25	5.30
1582	NASDAQ	ARAY	Tue, May 21, 2013	5.30	5.52	5.28	5.51
1581	NASDAQ	ARAY	Mon, May 20, 2013	5.28	5.31	5.24	5.26
1580	NASDAQ	ARAY	Fri, May 17, 2013	5.16	5.28	5.05	5.26
1579	NASDAQ	ARAY	Thu, May 16, 2013	5.21	5.28	5.10	5.15
1578	NASDAQ	ARAY	Wed, May 15, 2013	5.36	5.38	5.21	5.25
1577	NASDAQ	ARAY	Tue, May 14, 2013	5.14	5.41	5.10	5.40
1576	NASDAQ	ARAY	Mon, May 13, 2013	5.03	5.17	4.94	5.15
1575	NASDAQ	ARAY	Fri, May 10, 2013	5.00	5.11	4.93	5.02
1574	NASDAQ	ARAY	Thu, May 9, 2013	5.01	5.09	4.88	5.02
1573	NASDAQ	ARAY	Wed, May 8, 2013	5.10	5.15	4.86	5.04
1572	NASDAQ	ARAY	Tue, May 7, 2013	4.55	4.62	4.47	4.55
1571	NASDAQ	ARAY	Mon, May 6, 2013	4.50	4.51	4.42	4.49
1570	NASDAQ	ARAY	Fri, May 3, 2013	4.49	4.59	4.45	4.48
1569	NASDAQ	ARAY	Thu, May 2, 2013	4.30	4.41	4.19	4.41
1568	NASDAQ	ARAY	Wed, May 1, 2013	4.40	4.40	4.23	4.23
1567	NASDAQ	ARAY	Tue, Apr 30, 2013	4.42	4.49	4.33	4.40
1566	NASDAQ	ARAY	Mon, Apr 29, 2013	4.40	4.47	4.36	4.40
1565	NASDAQ	ARAY	Fri, Apr 26, 2013	4.39	4.47	4.29	4.37
1564	NASDAQ	ARAY	Thu, Apr 25, 2013	4.25	4.50	4.19	4.42
1563	NASDAQ	ARAY	Wed, Apr 24, 2013	4.24	4.27	4.14	4.27
1562	NASDAQ	ARAY	Tue, Apr 23, 2013	4.21	4.28	4.16	4.26
1561	NASDAQ	ARAY	Mon, Apr 22, 2013	4.24	4.27	4.07	4.17
1560	NASDAQ	ARAY	Fri, Apr 19, 2013	4.38	4.44	4.20	4.25
1559	NASDAQ	ARAY	Thu, Apr 18, 2013	4.42	4.56	4.25	4.39
1558	NASDAQ	ARAY	Wed, Apr 17, 2013	4.55	4.58	3.76	4.44
1557	NASDAQ	ARAY	Tue, Apr 16, 2013	4.70	4.75	4.55	4.60
1556	NASDAQ	ARAY	Mon, Apr 15, 2013	4.81	4.83	4.64	4.67
1555	NASDAQ	ARAY	Fri, Apr 12, 2013	4.80	4.83	4.74	4.81
1554	NASDAQ	ARAY	Thu, Apr 11, 2013	4.65	4.85	4.63	4.81
1553	NASDAQ	ARAY	Wed, Apr 10, 2013	4.64	4.69	4.55	4.66
1552	NASDAQ	ARAY	Tue, Apr 9, 2013	4.57	4.65	4.43	4.63
1551	NASDAQ	ARAY	Mon, Apr 8, 2013	4.56	4.67	4.45	4.58
1550	NASDAQ	ARAY	Fri, Apr 5, 2013	4.57	4.65	4.53	4.58
1549	NASDAQ	ARAY	Thu, Apr 4, 2013	4.58	4.65	4.43	4.61
1548	NASDAQ	ARAY	Wed, Apr 3, 2013	4.60	4.63	4.55	4.60
1547	NASDAQ	ARAY	Tue, Apr 2, 2013	4.50	4.63	4.49	4.62
1546	NASDAQ	ARAY	Mon, Apr 1, 2013	4.65	4.65	4.45	4.50
1545	NASDAQ	ARAY	Thu, Mar 28, 2013	4.66	4.67	4.57	4.64
1544	NASDAQ	ARAY	Wed, Mar 27, 2013	4.58	4.70	4.48	4.63
1543	NASDAQ	ARAY	Tue, Mar 26, 2013	4.61	4.67	4.51	4.62
1542	NASDAQ	ARAY	Mon, Mar 25, 2013	4.52	4.58	4.48	4.57
1541	NASDAQ	ARAY	Fri, Mar 22, 2013	4.61	4.67	4.45	4.54
1540	NASDAQ	ARAY	Thu, Mar 21, 2013	4.59	4.61	4.50	4.61
1539	NASDAQ	ARAY	Wed, Mar 20, 2013	4.55	4.60	4.46	4.58
1538	NASDAQ	ARAY	Tue, Mar 19, 2013	4.49	4.57	4.19	4.53
1537	NASDAQ	ARAY	Mon, Mar 18, 2013	4.57	4.63	4.46	4.46
1536	NASDAQ	ARAY	Fri, Mar 15, 2013	4.71	4.71	4.55	4.62
1535	NASDAQ	ARAY	Thu, Mar 14, 2013	4.54	4.72	4.52	4.69
1534	NASDAQ	ARAY	Wed, Mar 13, 2013	4.57	4.57	4.50	4.53
1533	NASDAQ	ARAY	Tue, Mar 12, 2013	4.58	4.64	4.50	4.55
1532	NASDAQ	ARAY	Mon, Mar 11, 2013	4.60	4.69	4.55	4.63
1531	NASDAQ	ARAY	Fri, Mar 8, 2013	4.47	4.65	4.37	4.59
1530	NASDAQ	ARAY	Thu, Mar 7, 2013	4.50	4.54	4.39	4.43
1529	NASDAQ	ARAY	Wed, Mar 6, 2013	4.40	4.63	4.33	4.53
1528	NASDAQ	ARAY	Tue, Mar 5, 2013	4.23	4.35	4.18	4.29
1527	NASDAQ	ARAY	Mon, Mar 4, 2013	4.20	4.25	4.15	4.18
1526	NASDAQ	ARAY	Fri, Mar 1, 2013	4.26	4.29	4.17	4.20
1525	NASDAQ	ARAY	Thu, Feb 28, 2013	4.28	4.34	4.21	4.27
1524	NASDAQ	ARAY	Wed, Feb 27, 2013	4.42	4.50	4.26	4.28
1523	NASDAQ	ARAY	Tue, Feb 26, 2013	4.46	4.48	4.36	4.44
1522	NASDAQ	ARAY	Mon, Feb 25, 2013	4.43	4.53	4.40	4.43
1521	NASDAQ	ARAY	Fri, Feb 22, 2013	4.39	4.46	4.35	4.38
1520	NASDAQ	ARAY	Thu, Feb 21, 2013	4.46	4.58	4.33	4.38
1519	NASDAQ	ARAY	Wed, Feb 20, 2013	4.70	4.70	4.43	4.48
1518	NASDAQ	ARAY	Tue, Feb 19, 2013	4.61	4.68	4.59	4.66
1517	NASDAQ	ARAY	Fri, Feb 15, 2013	4.59	4.70	4.51	4.59
1516	NASDAQ	ARAY	Thu, Feb 14, 2013	4.40	4.58	4.31	4.57
1515	NASDAQ	ARAY	Wed, Feb 13, 2013	4.37	4.44	4.22	4.28
1514	NASDAQ	ARAY	Tue, Feb 12, 2013	4.24	4.40	4.22	4.37
1513	NASDAQ	ARAY	Mon, Feb 11, 2013	4.41	4.47	4.19	4.22
1512	NASDAQ	ARAY	Fri, Feb 8, 2013	4.43	4.44	4.37	4.39
1511	NASDAQ	ARAY	Thu, Feb 7, 2013	4.64	4.71	4.40	4.44
1510	NASDAQ	ARAY	Wed, Feb 6, 2013	5.04	5.13	4.97	5.07
1509	NASDAQ	ARAY	Tue, Feb 5, 2013	4.99	5.07	4.97	5.07
1508	NASDAQ	ARAY	Mon, Feb 4, 2013	4.95	5.01	4.95	4.98
1507	NASDAQ	ARAY	Fri, Feb 1, 2013	5.12	5.16	4.99	5.03
1506	NASDAQ	ARAY	Thu, Jan 31, 2013	5.04	5.16	5.04	5.11
1505	NASDAQ	ARAY	Wed, Jan 30, 2013	5.07	5.11	5.03	5.04
1504	NASDAQ	ARAY	Tue, Jan 29, 2013	5.22	5.23	5.06	5.10
1503	NASDAQ	ARAY	Mon, Jan 28, 2013	5.12	5.24	5.12	5.19
1502	NASDAQ	ARAY	Fri, Jan 25, 2013	5.06	5.12	5.02	5.10
1501	NASDAQ	ARAY	Thu, Jan 24, 2013	5.10	5.13	4.97	5.02
1500	NASDAQ	ARAY	Wed, Jan 23, 2013	5.28	5.31	5.11	5.12
1499	NASDAQ	ARAY	Tue, Jan 22, 2013	5.27	5.30	5.23	5.27
1498	NASDAQ	ARAY	Fri, Jan 18, 2013	5.13	5.28	5.11	5.25
1497	NASDAQ	ARAY	Thu, Jan 17, 2013	5.03	5.17	5.01	5.14
1496	NASDAQ	ARAY	Wed, Jan 16, 2013	5.00	5.06	4.98	4.99
1495	NASDAQ	ARAY	Tue, Jan 15, 2013	4.99	5.06	4.96	5.03
1494	NASDAQ	ARAY	Mon, Jan 14, 2013	5.01	5.05	4.95	5.00
1493	NASDAQ	ARAY	Fri, Jan 11, 2013	5.09	5.13	4.92	5.01
1492	NASDAQ	ARAY	Thu, Jan 10, 2013	4.90	5.15	4.87	5.08
1491	NASDAQ	ARAY	Wed, Jan 9, 2013	5.09	5.18	4.74	4.90
1490	NASDAQ	ARAY	Tue, Jan 8, 2013	5.24	5.29	5.06	5.09
1489	NASDAQ	ARAY	Mon, Jan 7, 2013	5.41	5.49	5.21	5.25
1488	NASDAQ	ARAY	Fri, Jan 4, 2013	5.05	5.53	5.00	5.41
1487	NASDAQ	ARAY	Thu, Jan 3, 2013	6.66	6.83	6.60	6.78
1486	NASDAQ	ARAY	Wed, Jan 2, 2013	6.60	6.73	6.53	6.65
1485	NASDAQ	ARAY	Mon, Dec 31, 2012	6.28	6.44	6.13	6.43
1484	NASDAQ	ARAY	Fri, Dec 28, 2012	6.41	6.46	6.19	6.31
1483	NASDAQ	ARAY	Thu, Dec 27, 2012	6.61	6.61	6.34	6.46
1482	NASDAQ	ARAY	Wed, Dec 26, 2012	6.83	6.85	6.59	6.64
1481	NASDAQ	ARAY	Mon, Dec 24, 2012	6.80	6.83	6.74	6.79
1480	NASDAQ	ARAY	Fri, Dec 21, 2012	6.76	6.85	6.65	6.83
1479	NASDAQ	ARAY	Thu, Dec 20, 2012	6.81	6.87	6.73	6.84
1478	NASDAQ	ARAY	Wed, Dec 19, 2012	6.83	6.87	6.68	6.82
1477	NASDAQ	ARAY	Tue, Dec 18, 2012	6.73	6.85	6.69	6.85
1476	NASDAQ	ARAY	Mon, Dec 17, 2012	6.62	6.78	6.47	6.69
1475	NASDAQ	ARAY	Fri, Dec 14, 2012	6.65	6.74	6.55	6.59
1474	NASDAQ	ARAY	Thu, Dec 13, 2012	6.73	6.83	6.50	6.69
1473	NASDAQ	ARAY	Wed, Dec 12, 2012	6.71	6.85	6.65	6.73
1472	NASDAQ	ARAY	Tue, Dec 11, 2012	6.52	6.69	6.52	6.67
1471	NASDAQ	ARAY	Mon, Dec 10, 2012	6.22	6.52	6.05	6.49
1470	NASDAQ	ARAY	Fri, Dec 7, 2012	6.18	6.26	6.09	6.23
1469	NASDAQ	ARAY	Thu, Dec 6, 2012	6.16	6.20	6.02	6.13
1468	NASDAQ	ARAY	Wed, Dec 5, 2012	6.25	6.28	6.15	6.20
1467	NASDAQ	ARAY	Tue, Dec 4, 2012	6.22	6.33	6.18	6.23
1466	NASDAQ	ARAY	Mon, Dec 3, 2012	6.12	6.28	6.12	6.23
1465	NASDAQ	ARAY	Fri, Nov 30, 2012	6.51	6.51	5.88	6.28
1464	NASDAQ	ARAY	Thu, Nov 29, 2012	6.33	6.54	6.31	6.48
1463	NASDAQ	ARAY	Wed, Nov 28, 2012	6.35	6.35	6.08	6.26
1462	NASDAQ	ARAY	Tue, Nov 27, 2012	6.56	6.56	6.33	6.39
1461	NASDAQ	ARAY	Mon, Nov 26, 2012	6.45	6.57	6.39	6.56
1460	NASDAQ	ARAY	Fri, Nov 23, 2012	6.47	6.49	6.42	6.49
1459	NASDAQ	ARAY	Wed, Nov 21, 2012	6.40	6.48	6.32	6.47
1458	NASDAQ	ARAY	Tue, Nov 20, 2012	6.37	6.49	6.27	6.40
1457	NASDAQ	ARAY	Mon, Nov 19, 2012	6.40	6.47	6.28	6.39
1456	NASDAQ	ARAY	Fri, Nov 16, 2012	6.07	6.30	6.01	6.29
1455	NASDAQ	ARAY	Thu, Nov 15, 2012	6.15	6.20	6.02	6.10
1454	NASDAQ	ARAY	Wed, Nov 14, 2012	6.56	6.56	6.13	6.17
1453	NASDAQ	ARAY	Tue, Nov 13, 2012	6.76	6.84	6.55	6.55
1452	NASDAQ	ARAY	Mon, Nov 12, 2012	6.95	7.00	6.75	6.82
1451	NASDAQ	ARAY	Fri, Nov 9, 2012	6.85	7.10	6.78	6.90
1450	NASDAQ	ARAY	Thu, Nov 8, 2012	6.51	7.13	6.51	6.91
1449	NASDAQ	ARAY	Wed, Nov 7, 2012	7.06	7.14	6.80	6.90
1448	NASDAQ	ARAY	Tue, Nov 6, 2012	7.08	7.19	7.05	7.14
1447	NASDAQ	ARAY	Mon, Nov 5, 2012	6.95	7.17	6.82	7.08
1446	NASDAQ	ARAY	Fri, Nov 2, 2012	7.02	7.09	6.91	6.92
1445	NASDAQ	ARAY	Thu, Nov 1, 2012	6.86	7.09	6.86	7.01
1444	NASDAQ	ARAY	Wed, Oct 31, 2012	6.92	7.04	6.90	6.96
1443	NASDAQ	ARAY	Fri, Oct 26, 2012	6.62	6.91	6.59	6.83
1442	NASDAQ	ARAY	Thu, Oct 25, 2012	6.80	6.86	6.44	6.52
1441	NASDAQ	ARAY	Wed, Oct 24, 2012	6.76	6.98	6.73	6.75
1440	NASDAQ	ARAY	Tue, Oct 23, 2012	6.57	6.72	6.47	6.71
1439	NASDAQ	ARAY	Mon, Oct 22, 2012	6.43	6.54	6.40	6.50
1438	NASDAQ	ARAY	Fri, Oct 19, 2012	6.42	6.46	6.30	6.43
1437	NASDAQ	ARAY	Thu, Oct 18, 2012	6.67	6.69	6.45	6.47
1436	NASDAQ	ARAY	Wed, Oct 17, 2012	6.74	6.76	6.63	6.67
1435	NASDAQ	ARAY	Tue, Oct 16, 2012	6.69	6.77	6.59	6.69
1434	NASDAQ	ARAY	Mon, Oct 15, 2012	6.83	6.83	6.50	6.64
1433	NASDAQ	ARAY	Fri, Oct 12, 2012	7.01	7.38	6.75	6.79
1432	NASDAQ	ARAY	Thu, Oct 11, 2012	7.12	7.20	6.92	7.02
1431	NASDAQ	ARAY	Wed, Oct 10, 2012	6.99	7.08	6.94	7.07
1430	NASDAQ	ARAY	Tue, Oct 9, 2012	7.04	7.17	6.91	7.00
1429	NASDAQ	ARAY	Mon, Oct 8, 2012	6.98	7.12	6.92	7.06
1428	NASDAQ	ARAY	Fri, Oct 5, 2012	7.12	7.15	6.85	7.04
1427	NASDAQ	ARAY	Thu, Oct 4, 2012	7.20	7.24	7.05	7.13
1426	NASDAQ	ARAY	Wed, Oct 3, 2012	7.13	7.21	7.05	7.19
1425	NASDAQ	ARAY	Tue, Oct 2, 2012	7.06	7.20	7.06	7.10
1424	NASDAQ	ARAY	Mon, Oct 1, 2012	7.12	7.25	7.04	7.12
1423	NASDAQ	ARAY	Fri, Sep 28, 2012	7.06	7.14	7.04	7.08
1422	NASDAQ	ARAY	Thu, Sep 27, 2012	7.06	7.25	6.95	7.13
1421	NASDAQ	ARAY	Wed, Sep 26, 2012	7.07	7.08	6.93	7.01
1420	NASDAQ	ARAY	Tue, Sep 25, 2012	7.30	7.30	6.98	7.03
1419	NASDAQ	ARAY	Mon, Sep 24, 2012	7.23	7.32	7.05	7.25
1418	NASDAQ	ARAY	Fri, Sep 21, 2012	7.02	7.44	6.95	7.28
1417	NASDAQ	ARAY	Thu, Sep 20, 2012	6.53	6.98	6.49	6.90
1416	NASDAQ	ARAY	Wed, Sep 19, 2012	6.16	6.63	6.12	6.59
1415	NASDAQ	ARAY	Tue, Sep 18, 2012	5.94	6.18	5.81	6.14
1414	NASDAQ	ARAY	Mon, Sep 17, 2012	5.87	6.04	5.80	6.01
1413	NASDAQ	ARAY	Fri, Sep 14, 2012	5.95	6.04	5.82	5.91
1412	NASDAQ	ARAY	Thu, Sep 13, 2012	5.65	6.03	5.64	5.90
1411	NASDAQ	ARAY	Wed, Sep 12, 2012	5.70	5.82	5.59	5.67
1410	NASDAQ	ARAY	Tue, Sep 11, 2012	5.98	5.98	5.50	5.67
1409	NASDAQ	ARAY	Mon, Sep 10, 2012	5.81	6.05	5.77	5.99
1408	NASDAQ	ARAY	Fri, Sep 7, 2012	5.75	6.30	5.63	5.84
1407	NASDAQ	ARAY	Thu, Sep 6, 2012	6.36	6.60	6.32	6.54
1406	NASDAQ	ARAY	Wed, Sep 5, 2012	6.13	6.46	6.13	6.43
1405	NASDAQ	ARAY	Tue, Sep 4, 2012	6.09	6.21	6.04	6.15
1404	NASDAQ	ARAY	Fri, Aug 31, 2012	6.20	6.21	6.04	6.13
1403	NASDAQ	ARAY	Thu, Aug 30, 2012	6.19	6.22	6.08	6.12
1402	NASDAQ	ARAY	Wed, Aug 29, 2012	6.19	6.31	6.17	6.24
1401	NASDAQ	ARAY	Tue, Aug 28, 2012	6.22	6.32	6.18	6.19
1400	NASDAQ	ARAY	Mon, Aug 27, 2012	6.10	6.30	5.98	6.20
1399	NASDAQ	ARAY	Fri, Aug 24, 2012	6.15	6.19	6.03	6.05
1398	NASDAQ	ARAY	Thu, Aug 23, 2012	6.32	6.36	6.16	6.17
1397	NASDAQ	ARAY	Wed, Aug 22, 2012	6.44	6.56	6.28	6.35
1396	NASDAQ	ARAY	Tue, Aug 21, 2012	6.67	6.74	6.45	6.47
1395	NASDAQ	ARAY	Mon, Aug 20, 2012	6.69	6.72	6.57	6.66
1394	NASDAQ	ARAY	Fri, Aug 17, 2012	6.64	6.74	6.63	6.71
1393	NASDAQ	ARAY	Thu, Aug 16, 2012	6.58	6.75	6.54	6.68
1392	NASDAQ	ARAY	Wed, Aug 15, 2012	6.51	6.61	6.50	6.59
1391	NASDAQ	ARAY	Tue, Aug 14, 2012	6.55	6.70	6.53	6.55
1390	NASDAQ	ARAY	Mon, Aug 13, 2012	6.61	6.61	6.33	6.48
1389	NASDAQ	ARAY	Fri, Aug 10, 2012	6.58	6.70	6.49	6.61
1388	NASDAQ	ARAY	Thu, Aug 9, 2012	6.52	6.65	6.50	6.59
1387	NASDAQ	ARAY	Wed, Aug 8, 2012	6.58	6.69	6.43	6.51
1386	NASDAQ	ARAY	Tue, Aug 7, 2012	6.47	6.66	6.44	6.63
1385	NASDAQ	ARAY	Mon, Aug 6, 2012	6.27	6.46	6.23	6.44
1384	NASDAQ	ARAY	Fri, Aug 3, 2012	6.04	6.34	6.04	6.28
1383	NASDAQ	ARAY	Thu, Aug 2, 2012	6.05	6.25	5.93	5.97
1382	NASDAQ	ARAY	Wed, Aug 1, 2012	6.33	6.40	6.10	6.12
1381	NASDAQ	ARAY	Tue, Jul 31, 2012	6.35	6.50	6.27	6.31
1380	NASDAQ	ARAY	Mon, Jul 30, 2012	6.45	6.53	6.37	6.41
1379	NASDAQ	ARAY	Fri, Jul 27, 2012	6.23	6.51	6.10	6.46
1378	NASDAQ	ARAY	Thu, Jul 26, 2012	6.25	6.31	6.14	6.21
1377	NASDAQ	ARAY	Wed, Jul 25, 2012	6.35	6.39	6.15	6.16
1376	NASDAQ	ARAY	Tue, Jul 24, 2012	6.53	6.55	6.24	6.27
1375	NASDAQ	ARAY	Mon, Jul 23, 2012	6.45	6.53	6.32	6.51
1374	NASDAQ	ARAY	Fri, Jul 20, 2012	6.44	6.55	6.41	6.54
1373	NASDAQ	ARAY	Thu, Jul 19, 2012	6.52	6.56	6.44	6.51
1372	NASDAQ	ARAY	Wed, Jul 18, 2012	6.40	6.65	6.40	6.50
1371	NASDAQ	ARAY	Tue, Jul 17, 2012	6.41	6.48	6.28	6.43
1370	NASDAQ	ARAY	Mon, Jul 16, 2012	6.58	6.58	6.35	6.38
1369	NASDAQ	ARAY	Fri, Jul 13, 2012	6.37	6.61	6.34	6.58
1368	NASDAQ	ARAY	Thu, Jul 12, 2012	6.39	6.41	6.25	6.36
1367	NASDAQ	ARAY	Wed, Jul 11, 2012	6.26	6.46	6.22	6.44
1366	NASDAQ	ARAY	Tue, Jul 10, 2012	6.37	6.40	6.22	6.26
1365	NASDAQ	ARAY	Mon, Jul 9, 2012	6.28	6.37	6.26	6.30
1364	NASDAQ	ARAY	Fri, Jul 6, 2012	6.40	6.43	6.31	6.35
1363	NASDAQ	ARAY	Thu, Jul 5, 2012	6.73	6.79	6.44	6.49
1362	NASDAQ	ARAY	Tue, Jul 3, 2012	6.71	6.81	6.65	6.73
1361	NASDAQ	ARAY	Mon, Jul 2, 2012	6.83	6.85	6.62	6.74
1360	NASDAQ	ARAY	Fri, Jun 29, 2012	6.72	6.88	6.62	6.82
1359	NASDAQ	ARAY	Thu, Jun 28, 2012	6.51	6.74	6.37	6.53
1358	NASDAQ	ARAY	Wed, Jun 27, 2012	6.20	6.59	6.19	6.54
1357	NASDAQ	ARAY	Tue, Jun 26, 2012	6.27	6.27	6.05	6.15
1356	NASDAQ	ARAY	Mon, Jun 25, 2012	6.37	6.37	6.20	6.25
1355	NASDAQ	ARAY	Fri, Jun 22, 2012	6.10	6.52	6.03	6.50
1354	NASDAQ	ARAY	Thu, Jun 21, 2012	5.98	6.26	5.98	6.10
1353	NASDAQ	ARAY	Wed, Jun 20, 2012	6.11	6.16	5.96	5.96
1352	NASDAQ	ARAY	Tue, Jun 19, 2012	6.00	6.18	6.00	6.13
1351	NASDAQ	ARAY	Mon, Jun 18, 2012	5.95	6.09	5.91	5.99
1350	NASDAQ	ARAY	Fri, Jun 15, 2012	6.03	6.12	5.96	5.99
1349	NASDAQ	ARAY	Thu, Jun 14, 2012	6.07	6.18	5.99	6.04
1348	NASDAQ	ARAY	Wed, Jun 13, 2012	6.03	6.15	5.97	6.06
1347	NASDAQ	ARAY	Tue, Jun 12, 2012	6.04	6.11	5.95	6.06
1346	NASDAQ	ARAY	Mon, Jun 11, 2012	6.15	6.18	5.99	6.00
1345	NASDAQ	ARAY	Fri, Jun 8, 2012	6.24	6.24	6.11	6.15
1344	NASDAQ	ARAY	Thu, Jun 7, 2012	6.50	6.61	6.25	6.26
1343	NASDAQ	ARAY	Wed, Jun 6, 2012	6.32	6.50	6.32	6.40
1342	NASDAQ	ARAY	Tue, Jun 5, 2012	6.16	6.32	6.09	6.31
1341	NASDAQ	ARAY	Mon, Jun 4, 2012	6.18	6.25	6.02	6.24
1340	NASDAQ	ARAY	Fri, Jun 1, 2012	5.81	6.25	5.81	6.17
1339	NASDAQ	ARAY	Thu, May 31, 2012	6.01	6.33	5.86	6.27
1338	NASDAQ	ARAY	Wed, May 30, 2012	6.12	6.22	5.94	6.01
1337	NASDAQ	ARAY	Tue, May 29, 2012	6.23	6.32	6.09	6.22
1336	NASDAQ	ARAY	Fri, May 25, 2012	6.07	6.24	6.06	6.18
1335	NASDAQ	ARAY	Thu, May 24, 2012	6.21	6.24	5.96	6.05
1334	NASDAQ	ARAY	Wed, May 23, 2012	5.98	6.24	5.93	6.21
1333	NASDAQ	ARAY	Tue, May 22, 2012	6.22	6.33	6.13	6.18
1332	NASDAQ	ARAY	Mon, May 21, 2012	5.97	6.25	5.94	6.20
1331	NASDAQ	ARAY	Fri, May 18, 2012	6.14	6.23	5.85	5.95
1330	NASDAQ	ARAY	Thu, May 17, 2012	6.36	6.44	6.13	6.14
1329	NASDAQ	ARAY	Wed, May 16, 2012	6.29	6.44	6.25	6.36
1328	NASDAQ	ARAY	Tue, May 15, 2012	6.39	6.48	6.27	6.30
1327	NASDAQ	ARAY	Mon, May 14, 2012	6.32	6.50	6.31	6.41
1326	NASDAQ	ARAY	Fri, May 11, 2012	6.54	6.67	6.38	6.44
1325	NASDAQ	ARAY	Thu, May 10, 2012	6.62	6.76	6.58	6.62
1324	NASDAQ	ARAY	Wed, May 9, 2012	7.06	7.12	6.38	6.58
1323	NASDAQ	ARAY	Tue, May 8, 2012	7.17	7.30	6.95	7.14
1322	NASDAQ	ARAY	Mon, May 7, 2012	7.01	7.28	6.95	7.26
1321	NASDAQ	ARAY	Fri, May 4, 2012	7.08	7.18	6.93	7.07
1320	NASDAQ	ARAY	Thu, May 3, 2012	7.45	7.45	7.04	7.10
1319	NASDAQ	ARAY	Wed, May 2, 2012	7.49	7.53	7.26	7.49
1318	NASDAQ	ARAY	Tue, May 1, 2012	7.68	7.77	7.54	7.54
1317	NASDAQ	ARAY	Mon, Apr 30, 2012	7.84	7.90	7.68	7.70
1316	NASDAQ	ARAY	Fri, Apr 27, 2012	7.75	7.85	7.63	7.83
1315	NASDAQ	ARAY	Thu, Apr 26, 2012	7.91	7.95	7.62	7.74
1314	NASDAQ	ARAY	Wed, Apr 25, 2012	8.00	8.07	7.82	7.91
1313	NASDAQ	ARAY	Tue, Apr 24, 2012	7.52	7.99	7.45	7.90
1312	NASDAQ	ARAY	Mon, Apr 23, 2012	7.52	7.58	7.30	7.53
1311	NASDAQ	ARAY	Fri, Apr 20, 2012	7.87	7.89	7.62	7.69
1310	NASDAQ	ARAY	Thu, Apr 19, 2012	7.89	8.05	7.66	7.75
1309	NASDAQ	ARAY	Wed, Apr 18, 2012	7.26	7.93	7.26	7.85
1308	NASDAQ	ARAY	Tue, Apr 17, 2012	7.31	7.46	7.20	7.33
1307	NASDAQ	ARAY	Mon, Apr 16, 2012	7.35	7.48	6.99	7.20
1306	NASDAQ	ARAY	Fri, Apr 13, 2012	7.17	7.35	7.01	7.35
1305	NASDAQ	ARAY	Thu, Apr 12, 2012	6.89	7.27	6.88	7.23
1304	NASDAQ	ARAY	Wed, Apr 11, 2012	6.66	6.84	6.58	6.82
1303	NASDAQ	ARAY	Tue, Apr 10, 2012	6.86	6.90	6.51	6.56
1302	NASDAQ	ARAY	Mon, Apr 9, 2012	6.98	7.00	6.87	6.89
1301	NASDAQ	ARAY	Thu, Apr 5, 2012	7.11	7.24	7.01	7.16
1300	NASDAQ	ARAY	Wed, Apr 4, 2012	7.27	7.30	7.00	7.13
1299	NASDAQ	ARAY	Tue, Apr 3, 2012	7.22	7.28	7.10	7.20
1298	NASDAQ	ARAY	Mon, Apr 2, 2012	7.01	7.26	6.86	7.23
1297	NASDAQ	ARAY	Fri, Mar 30, 2012	7.09	7.16	7.01	7.06
1296	NASDAQ	ARAY	Thu, Mar 29, 2012	7.08	7.10	6.80	7.01
1295	NASDAQ	ARAY	Wed, Mar 28, 2012	7.14	7.26	7.01	7.12
1294	NASDAQ	ARAY	Tue, Mar 27, 2012	7.38	7.45	7.13	7.14
1293	NASDAQ	ARAY	Mon, Mar 26, 2012	7.12	7.43	7.05	7.38
1292	NASDAQ	ARAY	Fri, Mar 23, 2012	6.85	7.04	6.82	7.01
1291	NASDAQ	ARAY	Thu, Mar 22, 2012	6.87	6.96	6.74	6.94
1290	NASDAQ	ARAY	Wed, Mar 21, 2012	6.75	6.99	6.69	6.96
1289	NASDAQ	ARAY	Tue, Mar 20, 2012	6.77	6.84	6.69	6.75
1288	NASDAQ	ARAY	Mon, Mar 19, 2012	6.90	7.03	6.83	6.84
1287	NASDAQ	ARAY	Fri, Mar 16, 2012	6.84	6.95	6.75	6.91
1286	NASDAQ	ARAY	Thu, Mar 15, 2012	6.85	6.85	6.69	6.81
1285	NASDAQ	ARAY	Wed, Mar 14, 2012	6.62	6.88	6.58	6.82
1284	NASDAQ	ARAY	Tue, Mar 13, 2012	6.45	6.66	6.40	6.63
1283	NASDAQ	ARAY	Mon, Mar 12, 2012	6.63	6.64	6.35	6.40
1282	NASDAQ	ARAY	Fri, Mar 9, 2012	6.62	6.85	6.61	6.64
1281	NASDAQ	ARAY	Thu, Mar 8, 2012	6.49	6.71	6.37	6.65
1280	NASDAQ	ARAY	Wed, Mar 7, 2012	6.22	6.48	6.19	6.44
1279	NASDAQ	ARAY	Tue, Mar 6, 2012	6.33	6.40	6.10	6.16
1278	NASDAQ	ARAY	Mon, Mar 5, 2012	6.48	6.49	6.24	6.43
1277	NASDAQ	ARAY	Fri, Mar 2, 2012	6.75	6.75	6.43	6.49
1276	NASDAQ	ARAY	Thu, Mar 1, 2012	6.82	6.93	6.76	6.77
1275	NASDAQ	ARAY	Wed, Feb 29, 2012	6.90	7.17	6.76	6.78
1274	NASDAQ	ARAY	Tue, Feb 28, 2012	6.94	7.00	6.84	6.90
1273	NASDAQ	ARAY	Mon, Feb 27, 2012	6.98	7.07	6.82	6.93
1272	NASDAQ	ARAY	Fri, Feb 24, 2012	7.05	7.10	6.95	7.02
1271	NASDAQ	ARAY	Thu, Feb 23, 2012	6.95	7.15	6.87	7.04
1270	NASDAQ	ARAY	Wed, Feb 22, 2012	7.09	7.16	6.94	6.97
1269	NASDAQ	ARAY	Tue, Feb 21, 2012	7.21	7.28	6.97	7.16
1268	NASDAQ	ARAY	Fri, Feb 17, 2012	7.38	7.40	7.07	7.20
1267	NASDAQ	ARAY	Thu, Feb 16, 2012	7.19	7.55	7.16	7.32
1266	NASDAQ	ARAY	Wed, Feb 15, 2012	7.43	7.50	7.19	7.21
1265	NASDAQ	ARAY	Tue, Feb 14, 2012	7.46	7.50	7.14	7.35
1264	NASDAQ	ARAY	Mon, Feb 13, 2012	7.10	7.60	7.02	7.54
1263	NASDAQ	ARAY	Fri, Feb 10, 2012	7.10	7.31	6.87	7.02
1262	NASDAQ	ARAY	Thu, Feb 9, 2012	6.30	7.60	6.21	7.22
1261	NASDAQ	ARAY	Wed, Feb 8, 2012	6.18	6.30	6.12	6.29
1260	NASDAQ	ARAY	Tue, Feb 7, 2012	6.21	6.27	6.13	6.19
1259	NASDAQ	ARAY	Mon, Feb 6, 2012	6.17	6.30	6.11	6.25
1258	NASDAQ	ARAY	Fri, Feb 3, 2012	6.24	6.29	6.06	6.25
1257	NASDAQ	ARAY	Thu, Feb 2, 2012	6.10	6.30	6.04	6.11
1256	NASDAQ	ARAY	Wed, Feb 1, 2012	5.69	6.14	5.66	6.13
1255	NASDAQ	ARAY	Tue, Jan 31, 2012	5.36	5.68	5.31	5.65
1254	NASDAQ	ARAY	Mon, Jan 30, 2012	5.29	5.37	5.25	5.31
1253	NASDAQ	ARAY	Fri, Jan 27, 2012	5.29	5.35	5.21	5.33
1252	NASDAQ	ARAY	Thu, Jan 26, 2012	5.38	5.54	5.25	5.30
1251	NASDAQ	ARAY	Wed, Jan 25, 2012	5.25	5.36	5.11	5.32
1250	NASDAQ	ARAY	Tue, Jan 24, 2012	5.17	5.29	5.07	5.27
1249	NASDAQ	ARAY	Mon, Jan 23, 2012	5.25	5.32	5.17	5.22
1248	NASDAQ	ARAY	Fri, Jan 20, 2012	5.33	5.42	5.11	5.25
1247	NASDAQ	ARAY	Thu, Jan 19, 2012	5.11	5.38	5.10	5.36
1246	NASDAQ	ARAY	Wed, Jan 18, 2012	5.00	5.14	4.98	5.09
1245	NASDAQ	ARAY	Tue, Jan 17, 2012	4.74	5.15	4.73	5.03
1244	NASDAQ	ARAY	Fri, Jan 13, 2012	4.55	4.73	4.50	4.68
1243	NASDAQ	ARAY	Thu, Jan 12, 2012	4.45	4.60	4.35	4.55
1242	NASDAQ	ARAY	Wed, Jan 11, 2012	4.53	4.65	4.47	4.61
1241	NASDAQ	ARAY	Tue, Jan 10, 2012	4.54	4.73	4.51	4.54
1240	NASDAQ	ARAY	Mon, Jan 9, 2012	4.45	4.49	4.35	4.48
1239	NASDAQ	ARAY	Fri, Jan 6, 2012	4.43	4.47	4.35	4.43
1238	NASDAQ	ARAY	Thu, Jan 5, 2012	4.36	4.46	4.30	4.43
1237	NASDAQ	ARAY	Wed, Jan 4, 2012	4.44	4.50	4.31	4.41
1236	NASDAQ	ARAY	Tue, Jan 3, 2012	4.34	4.55	4.20	4.49
1235	NASDAQ	ARAY	Fri, Dec 30, 2011	4.14	4.28	4.12	4.23
1234	NASDAQ	ARAY	Thu, Dec 29, 2011	4.06	4.19	4.05	4.16
1233	NASDAQ	ARAY	Wed, Dec 28, 2011	4.24	4.25	4.07	4.07
1232	NASDAQ	ARAY	Tue, Dec 27, 2011	4.38	4.39	4.21	4.24
1231	NASDAQ	ARAY	Fri, Dec 23, 2011	4.42	4.44	4.27	4.42
1230	NASDAQ	ARAY	Thu, Dec 22, 2011	4.47	4.52	4.37	4.43
1229	NASDAQ	ARAY	Wed, Dec 21, 2011	4.37	4.47	4.29	4.45
1228	NASDAQ	ARAY	Tue, Dec 20, 2011	4.30	4.44	4.23	4.41
1227	NASDAQ	ARAY	Mon, Dec 19, 2011	4.26	4.30	4.17	4.20
1226	NASDAQ	ARAY	Fri, Dec 16, 2011	4.21	4.27	4.12	4.21
1225	NASDAQ	ARAY	Thu, Dec 15, 2011	4.00	4.20	3.98	4.17
1224	NASDAQ	ARAY	Wed, Dec 14, 2011	3.92	4.02	3.87	3.91
1223	NASDAQ	ARAY	Tue, Dec 13, 2011	4.10	4.10	3.93	3.95
1222	NASDAQ	ARAY	Mon, Dec 12, 2011	4.06	4.12	3.99	4.05
1221	NASDAQ	ARAY	Fri, Dec 9, 2011	3.95	4.23	3.91	4.11
1220	NASDAQ	ARAY	Thu, Dec 8, 2011	4.06	4.10	3.91	3.91
1219	NASDAQ	ARAY	Wed, Dec 7, 2011	4.14	4.15	4.03	4.09
1218	NASDAQ	ARAY	Tue, Dec 6, 2011	4.33	4.36	4.13	4.16
1217	NASDAQ	ARAY	Mon, Dec 5, 2011	4.31	4.48	4.23	4.32
1216	NASDAQ	ARAY	Fri, Dec 2, 2011	4.10	4.27	4.01	4.23
1215	NASDAQ	ARAY	Thu, Dec 1, 2011	3.83	4.09	3.83	4.03
1214	NASDAQ	ARAY	Wed, Nov 30, 2011	3.81	4.02	3.75	4.01
1213	NASDAQ	ARAY	Tue, Nov 29, 2011	3.70	3.70	3.55	3.64
1212	NASDAQ	ARAY	Mon, Nov 28, 2011	3.73	3.90	3.60	3.70
1211	NASDAQ	ARAY	Fri, Nov 25, 2011	3.62	3.70	3.60	3.60
1210	NASDAQ	ARAY	Wed, Nov 23, 2011	3.82	3.89	3.62	3.62
1209	NASDAQ	ARAY	Tue, Nov 22, 2011	4.00	4.03	3.83	3.83
1208	NASDAQ	ARAY	Mon, Nov 21, 2011	4.08	4.08	3.97	4.02
1207	NASDAQ	ARAY	Fri, Nov 18, 2011	4.15	4.21	4.09	4.15
1206	NASDAQ	ARAY	Thu, Nov 17, 2011	4.11	4.24	4.03	4.14
1205	NASDAQ	ARAY	Wed, Nov 16, 2011	3.99	4.13	3.94	4.11
1204	NASDAQ	ARAY	Tue, Nov 15, 2011	3.95	4.10	3.85	4.03
1203	NASDAQ	ARAY	Mon, Nov 14, 2011	4.13	4.17	3.91	3.94
1202	NASDAQ	ARAY	Fri, Nov 11, 2011	4.04	4.15	4.04	4.15
1201	NASDAQ	ARAY	Thu, Nov 10, 2011	3.99	4.09	3.85	4.01
1200	NASDAQ	ARAY	Wed, Nov 9, 2011	4.06	4.15	3.87	3.90
1199	NASDAQ	ARAY	Tue, Nov 8, 2011	4.06	4.26	4.05	4.24
1198	NASDAQ	ARAY	Mon, Nov 7, 2011	4.00	4.04	3.85	4.04
1197	NASDAQ	ARAY	Fri, Nov 4, 2011	4.00	4.03	3.89	4.01
1196	NASDAQ	ARAY	Thu, Nov 3, 2011	4.00	4.06	3.85	4.04
1195	NASDAQ	ARAY	Wed, Nov 2, 2011	3.80	3.98	3.75	3.96
1194	NASDAQ	ARAY	Tue, Nov 1, 2011	3.91	3.93	3.71	3.73
1193	NASDAQ	ARAY	Mon, Oct 31, 2011	4.06	4.15	3.97	4.00
1192	NASDAQ	ARAY	Fri, Oct 28, 2011	4.21	4.26	4.10	4.12
1191	NASDAQ	ARAY	Thu, Oct 27, 2011	4.15	4.34	4.14	4.24
1190	NASDAQ	ARAY	Wed, Oct 26, 2011	3.80	4.07	3.80	4.02
1189	NASDAQ	ARAY	Tue, Oct 25, 2011	4.12	4.15	3.73	3.76
1188	NASDAQ	ARAY	Mon, Oct 24, 2011	3.98	4.08	3.94	4.02
1187	NASDAQ	ARAY	Fri, Oct 21, 2011	3.69	3.98	3.68	3.96
1186	NASDAQ	ARAY	Thu, Oct 20, 2011	3.61	3.65	3.50	3.62
1185	NASDAQ	ARAY	Wed, Oct 19, 2011	3.69	3.77	3.59	3.61
1184	NASDAQ	ARAY	Tue, Oct 18, 2011	3.70	3.83	3.60	3.69
1183	NASDAQ	ARAY	Mon, Oct 17, 2011	3.94	4.05	3.68	3.69
1182	NASDAQ	ARAY	Fri, Oct 14, 2011	3.94	3.99	3.88	3.95
1181	NASDAQ	ARAY	Thu, Oct 13, 2011	3.86	3.95	3.82	3.91
1180	NASDAQ	ARAY	Wed, Oct 12, 2011	3.97	3.97	3.85	3.89
1179	NASDAQ	ARAY	Tue, Oct 11, 2011	3.75	3.94	3.72	3.94
1178	NASDAQ	ARAY	Mon, Oct 10, 2011	3.73	3.83	3.67	3.79
1177	NASDAQ	ARAY	Fri, Oct 7, 2011	3.95	3.96	3.65	3.67
1176	NASDAQ	ARAY	Thu, Oct 6, 2011	3.91	4.07	3.86	3.95
1175	NASDAQ	ARAY	Wed, Oct 5, 2011	3.86	3.98	3.68	3.91
1174	NASDAQ	ARAY	Tue, Oct 4, 2011	3.55	3.89	3.50	3.86
1173	NASDAQ	ARAY	Mon, Oct 3, 2011	3.98	4.02	3.60	3.62
1172	NASDAQ	ARAY	Fri, Sep 30, 2011	4.17	4.28	3.99	4.01
1171	NASDAQ	ARAY	Thu, Sep 29, 2011	4.19	4.37	4.08	4.24
1170	NASDAQ	ARAY	Wed, Sep 28, 2011	4.00	4.18	3.93	4.06
1169	NASDAQ	ARAY	Tue, Sep 27, 2011	4.16	4.39	3.93	4.00
1168	NASDAQ	ARAY	Mon, Sep 26, 2011	3.98	4.14	3.96	4.04
1167	NASDAQ	ARAY	Fri, Sep 23, 2011	3.64	4.12	3.61	3.90
1166	NASDAQ	ARAY	Thu, Sep 22, 2011	3.90	3.90	3.55	3.63
1165	NASDAQ	ARAY	Wed, Sep 21, 2011	4.11	4.11	3.88	3.94
1164	NASDAQ	ARAY	Tue, Sep 20, 2011	4.95	4.99	4.12	4.12
1163	NASDAQ	ARAY	Mon, Sep 19, 2011	5.01	5.12	4.89	4.91
1162	NASDAQ	ARAY	Fri, Sep 16, 2011	5.29	5.30	5.01	5.09
1161	NASDAQ	ARAY	Thu, Sep 15, 2011	4.76	5.39	4.72	5.26
1160	NASDAQ	ARAY	Wed, Sep 14, 2011	4.54	4.82	4.54	4.70
1159	NASDAQ	ARAY	Tue, Sep 13, 2011	4.30	4.45	4.27	4.45
1158	NASDAQ	ARAY	Mon, Sep 12, 2011	4.26	4.34	4.15	4.27
1157	NASDAQ	ARAY	Fri, Sep 9, 2011	4.40	4.45	4.24	4.30
1156	NASDAQ	ARAY	Thu, Sep 8, 2011	4.56	4.67	4.39	4.43
1155	NASDAQ	ARAY	Wed, Sep 7, 2011	4.51	4.61	4.51	4.59
1154	NASDAQ	ARAY	Tue, Sep 6, 2011	4.39	4.50	4.31	4.44
1153	NASDAQ	ARAY	Fri, Sep 2, 2011	4.64	4.77	4.45	4.46
1152	NASDAQ	ARAY	Thu, Sep 1, 2011	4.91	5.02	4.74	4.75
1151	NASDAQ	ARAY	Wed, Aug 31, 2011	4.97	5.01	4.82	4.94
1150	NASDAQ	ARAY	Tue, Aug 30, 2011	4.90	5.08	4.90	4.94
1149	NASDAQ	ARAY	Mon, Aug 29, 2011	4.71	4.98	4.66	4.90
1148	NASDAQ	ARAY	Fri, Aug 26, 2011	4.55	4.83	4.46	4.66
1147	NASDAQ	ARAY	Thu, Aug 25, 2011	4.77	4.80	4.53	4.54
1146	NASDAQ	ARAY	Wed, Aug 24, 2011	4.77	4.82	4.62	4.73
1145	NASDAQ	ARAY	Tue, Aug 23, 2011	4.53	4.81	4.51	4.79
1144	NASDAQ	ARAY	Mon, Aug 22, 2011	4.64	4.64	4.44	4.51
1143	NASDAQ	ARAY	Fri, Aug 19, 2011	4.65	5.27	4.51	4.52
1142	NASDAQ	ARAY	Thu, Aug 18, 2011	5.04	5.04	4.63	4.70
1141	NASDAQ	ARAY	Wed, Aug 17, 2011	5.26	5.42	5.10	5.17
1140	NASDAQ	ARAY	Tue, Aug 16, 2011	5.38	5.38	5.06	5.24
1139	NASDAQ	ARAY	Mon, Aug 15, 2011	5.00	5.52	4.97	5.43
1138	NASDAQ	ARAY	Fri, Aug 12, 2011	5.00	5.11	4.90	4.99
1137	NASDAQ	ARAY	Thu, Aug 11, 2011	4.88	5.05	4.88	4.99
1136	NASDAQ	ARAY	Wed, Aug 10, 2011	5.12	5.32	4.87	4.87
1135	NASDAQ	ARAY	Tue, Aug 9, 2011	5.04	5.55	4.76	5.25
1134	NASDAQ	ARAY	Mon, Aug 8, 2011	5.70	5.75	4.95	4.95
1133	NASDAQ	ARAY	Fri, Aug 5, 2011	5.93	6.10	5.70	5.87
1132	NASDAQ	ARAY	Thu, Aug 4, 2011	6.42	6.49	5.85	5.86
1131	NASDAQ	ARAY	Wed, Aug 3, 2011	6.37	6.51	6.13	6.50
1130	NASDAQ	ARAY	Tue, Aug 2, 2011	6.82	6.86	6.25	6.35
1129	NASDAQ	ARAY	Mon, Aug 1, 2011	6.99	7.00	6.75	6.86
1128	NASDAQ	ARAY	Fri, Jul 29, 2011	6.97	7.07	6.84	6.91
1127	NASDAQ	ARAY	Thu, Jul 28, 2011	7.06	7.12	6.70	6.99
1126	NASDAQ	ARAY	Wed, Jul 27, 2011	7.44	7.44	7.06	7.15
1125	NASDAQ	ARAY	Tue, Jul 26, 2011	8.10	8.15	7.57	7.58
1124	NASDAQ	ARAY	Mon, Jul 25, 2011	8.41	8.59	8.36	8.44
1123	NASDAQ	ARAY	Fri, Jul 22, 2011	8.70	8.73	8.50	8.50
1122	NASDAQ	ARAY	Thu, Jul 21, 2011	8.48	8.73	8.48	8.73
1121	NASDAQ	ARAY	Wed, Jul 20, 2011	8.60	8.61	8.44	8.47
1120	NASDAQ	ARAY	Tue, Jul 19, 2011	8.52	8.64	8.36	8.62
1119	NASDAQ	ARAY	Mon, Jul 18, 2011	8.48	8.50	8.25	8.47
1118	NASDAQ	ARAY	Fri, Jul 15, 2011	8.41	8.54	8.39	8.53
1117	NASDAQ	ARAY	Thu, Jul 14, 2011	8.54	8.58	8.37	8.40
1116	NASDAQ	ARAY	Wed, Jul 13, 2011	8.42	8.70	8.42	8.50
1115	NASDAQ	ARAY	Tue, Jul 12, 2011	8.44	8.66	8.35	8.41
1114	NASDAQ	ARAY	Mon, Jul 11, 2011	8.51	8.51	8.30	8.42
1113	NASDAQ	ARAY	Fri, Jul 8, 2011	8.25	8.56	8.24	8.54
1112	NASDAQ	ARAY	Thu, Jul 7, 2011	8.29	8.36	8.16	8.30
1111	NASDAQ	ARAY	Wed, Jul 6, 2011	8.39	8.39	8.06	8.26
1110	NASDAQ	ARAY	Tue, Jul 5, 2011	8.11	8.23	8.05	8.12
1109	NASDAQ	ARAY	Fri, Jul 1, 2011	8.00	8.19	7.91	8.14
1108	NASDAQ	ARAY	Thu, Jun 30, 2011	7.81	8.01	7.76	8.01
1107	NASDAQ	ARAY	Wed, Jun 29, 2011	7.89	7.89	7.74	7.77
1106	NASDAQ	ARAY	Tue, Jun 28, 2011	7.72	7.95	7.72	7.88
1105	NASDAQ	ARAY	Mon, Jun 27, 2011	7.62	7.75	7.47	7.73
1104	NASDAQ	ARAY	Fri, Jun 24, 2011	7.79	7.97	7.53	7.67
1103	NASDAQ	ARAY	Thu, Jun 23, 2011	7.55	7.83	7.36	7.74
1102	NASDAQ	ARAY	Wed, Jun 22, 2011	7.73	7.79	7.61	7.62
1101	NASDAQ	ARAY	Tue, Jun 21, 2011	7.79	7.84	7.73	7.77
1100	NASDAQ	ARAY	Mon, Jun 20, 2011	7.96	8.01	7.72	7.77
1099	NASDAQ	ARAY	Fri, Jun 17, 2011	8.03	8.09	7.96	7.99
1098	NASDAQ	ARAY	Thu, Jun 16, 2011	7.92	8.06	7.72	8.01
1097	NASDAQ	ARAY	Wed, Jun 15, 2011	7.41	7.93	7.41	7.89
1096	NASDAQ	ARAY	Tue, Jun 14, 2011	7.55	7.66	7.48	7.52
1095	NASDAQ	ARAY	Mon, Jun 13, 2011	7.43	7.58	7.35	7.52
1094	NASDAQ	ARAY	Fri, Jun 10, 2011	7.43	7.50	7.21	7.39
1093	NASDAQ	ARAY	Thu, Jun 9, 2011	6.76	7.47	6.76	7.45
1092	NASDAQ	ARAY	Wed, Jun 8, 2011	6.77	6.82	6.67	6.72
1091	NASDAQ	ARAY	Tue, Jun 7, 2011	7.01	7.04	6.78	6.79
1090	NASDAQ	ARAY	Mon, Jun 6, 2011	7.17	7.20	6.97	6.98
1089	NASDAQ	ARAY	Fri, Jun 3, 2011	7.17	7.35	7.14	7.23
1088	NASDAQ	ARAY	Thu, Jun 2, 2011	7.30	7.41	7.25	7.29
1087	NASDAQ	ARAY	Wed, Jun 1, 2011	7.12	7.50	7.12	7.32
1086	NASDAQ	ARAY	Tue, May 31, 2011	7.61	7.74	7.51	7.64
1085	NASDAQ	ARAY	Fri, May 27, 2011	7.47	7.62	7.46	7.59
1084	NASDAQ	ARAY	Thu, May 26, 2011	7.25	7.48	7.20	7.46
1083	NASDAQ	ARAY	Wed, May 25, 2011	7.12	7.29	7.03	7.28
1082	NASDAQ	ARAY	Tue, May 24, 2011	7.27	7.33	7.03	7.15
1081	NASDAQ	ARAY	Mon, May 23, 2011	7.36	7.41	7.21	7.23
1080	NASDAQ	ARAY	Fri, May 20, 2011	7.58	7.69	7.38	7.41
1079	NASDAQ	ARAY	Thu, May 19, 2011	7.64	7.71	7.56	7.61
1078	NASDAQ	ARAY	Wed, May 18, 2011	7.64	7.70	7.54	7.59
1077	NASDAQ	ARAY	Tue, May 17, 2011	7.46	7.74	7.40	7.64
1076	NASDAQ	ARAY	Mon, May 16, 2011	7.75	7.83	7.47	7.47
1075	NASDAQ	ARAY	Fri, May 13, 2011	7.77	7.90	7.76	7.79
1074	NASDAQ	ARAY	Thu, May 12, 2011	7.89	7.96	7.75	7.82
1073	NASDAQ	ARAY	Wed, May 11, 2011	8.04	8.12	7.90	7.93
1072	NASDAQ	ARAY	Tue, May 10, 2011	8.10	8.15	7.99	8.03
1071	NASDAQ	ARAY	Mon, May 9, 2011	7.98	8.31	7.82	8.09
1070	NASDAQ	ARAY	Fri, May 6, 2011	8.40	8.68	7.71	7.98
1069	NASDAQ	ARAY	Thu, May 5, 2011	8.87	8.97	8.42	8.90
1068	NASDAQ	ARAY	Wed, May 4, 2011	8.99	9.04	8.83	8.83
1067	NASDAQ	ARAY	Tue, May 3, 2011	8.87	9.07	8.78	8.97
1066	NASDAQ	ARAY	Mon, May 2, 2011	8.93	8.99	8.82	8.87
1065	NASDAQ	ARAY	Fri, Apr 29, 2011	8.95	9.00	8.81	8.89
1064	NASDAQ	ARAY	Thu, Apr 28, 2011	8.85	9.04	8.80	8.91
1063	NASDAQ	ARAY	Wed, Apr 27, 2011	8.81	8.86	8.71	8.83
1062	NASDAQ	ARAY	Tue, Apr 26, 2011	8.79	8.91	8.77	8.78
1061	NASDAQ	ARAY	Mon, Apr 25, 2011	8.91	8.91	8.70	8.77
1060	NASDAQ	ARAY	Thu, Apr 21, 2011	9.20	9.21	8.89	8.95
1059	NASDAQ	ARAY	Wed, Apr 20, 2011	9.02	9.21	9.00	9.16
1058	NASDAQ	ARAY	Tue, Apr 19, 2011	9.05	9.12	8.92	8.92
1057	NASDAQ	ARAY	Mon, Apr 18, 2011	9.14	9.23	8.97	9.05
1056	NASDAQ	ARAY	Fri, Apr 15, 2011	9.32	9.37	9.10	9.23
1055	NASDAQ	ARAY	Thu, Apr 14, 2011	9.34	9.41	9.25	9.35
1054	NASDAQ	ARAY	Wed, Apr 13, 2011	9.44	9.49	9.16	9.34
1053	NASDAQ	ARAY	Tue, Apr 12, 2011	9.29	9.38	9.01	9.35
1052	NASDAQ	ARAY	Mon, Apr 11, 2011	9.53	9.59	9.32	9.33
1051	NASDAQ	ARAY	Fri, Apr 8, 2011	9.33	9.64	9.30	9.49
1050	NASDAQ	ARAY	Thu, Apr 7, 2011	9.11	9.33	9.10	9.31
1049	NASDAQ	ARAY	Wed, Apr 6, 2011	9.11	9.13	8.99	9.07
1048	NASDAQ	ARAY	Tue, Apr 5, 2011	8.98	9.08	8.93	9.06
1047	NASDAQ	ARAY	Mon, Apr 4, 2011	9.19	9.28	8.81	8.98
1046	NASDAQ	ARAY	Fri, Apr 1, 2011	9.02	9.16	8.93	9.11
1045	NASDAQ	ARAY	Thu, Mar 31, 2011	9.22	9.25	8.88	9.02
1044	NASDAQ	ARAY	Wed, Mar 30, 2011	9.03	9.25	8.99	9.25
1043	NASDAQ	ARAY	Tue, Mar 29, 2011	8.99	9.13	8.91	9.01
1042	NASDAQ	ARAY	Mon, Mar 28, 2011	9.18	9.18	8.88	8.99
1041	NASDAQ	ARAY	Fri, Mar 25, 2011	9.14	9.19	9.01	9.15
1040	NASDAQ	ARAY	Thu, Mar 24, 2011	8.92	9.14	8.80	9.14
1039	NASDAQ	ARAY	Wed, Mar 23, 2011	9.05	9.06	8.80	8.88
1038	NASDAQ	ARAY	Tue, Mar 22, 2011	9.13	9.15	8.98	9.09
1037	NASDAQ	ARAY	Mon, Mar 21, 2011	9.03	9.17	8.90	9.13
1036	NASDAQ	ARAY	Fri, Mar 18, 2011	8.72	9.05	8.69	9.05
1035	NASDAQ	ARAY	Thu, Mar 17, 2011	8.84	8.91	8.62	8.71
1034	NASDAQ	ARAY	Wed, Mar 16, 2011	8.88	9.04	8.45	8.70
1033	NASDAQ	ARAY	Tue, Mar 15, 2011	8.71	8.90	8.60	8.88
1032	NASDAQ	ARAY	Mon, Mar 14, 2011	8.90	9.10	8.79	8.99
1031	NASDAQ	ARAY	Fri, Mar 11, 2011	8.65	8.96	8.42	8.92
1030	NASDAQ	ARAY	Thu, Mar 10, 2011	8.49	8.50	8.09	8.40
1029	NASDAQ	ARAY	Wed, Mar 9, 2011	8.85	8.91	8.42	8.50
1028	NASDAQ	ARAY	Tue, Mar 8, 2011	9.03	9.10	8.83	8.84
1027	NASDAQ	ARAY	Mon, Mar 7, 2011	9.60	9.80	8.72	9.00
1026	NASDAQ	ARAY	Fri, Mar 4, 2011	10.05	10.14	9.89	10.01
1025	NASDAQ	ARAY	Thu, Mar 3, 2011	10.03	10.25	9.93	10.07
1024	NASDAQ	ARAY	Wed, Mar 2, 2011	9.82	9.98	9.50	9.98
1023	NASDAQ	ARAY	Tue, Mar 1, 2011	9.89	9.96	9.66	9.83
1022	NASDAQ	ARAY	Mon, Feb 28, 2011	10.11	10.23	9.80	9.91
1021	NASDAQ	ARAY	Fri, Feb 25, 2011	9.92	10.28	9.90	9.99
1020	NASDAQ	ARAY	Thu, Feb 24, 2011	9.83	10.03	9.61	9.91
1019	NASDAQ	ARAY	Wed, Feb 23, 2011	9.98	10.07	9.70	9.86
1018	NASDAQ	ARAY	Tue, Feb 22, 2011	10.00	10.27	9.75	9.95
1017	NASDAQ	ARAY	Fri, Feb 18, 2011	11.07	11.07	10.09	10.13
1016	NASDAQ	ARAY	Thu, Feb 17, 2011	10.51	11.16	10.26	11.02
1015	NASDAQ	ARAY	Wed, Feb 16, 2011	10.03	10.53	9.85	10.53
1014	NASDAQ	ARAY	Tue, Feb 15, 2011	10.14	10.20	9.92	9.98
1013	NASDAQ	ARAY	Mon, Feb 14, 2011	10.13	10.25	10.03	10.16
1012	NASDAQ	ARAY	Fri, Feb 11, 2011	9.86	10.20	9.86	10.17
1011	NASDAQ	ARAY	Thu, Feb 10, 2011	10.00	10.10	9.83	9.87
1010	NASDAQ	ARAY	Wed, Feb 9, 2011	9.18	10.04	9.16	9.99
1009	NASDAQ	ARAY	Tue, Feb 8, 2011	9.98	9.98	9.51	9.68
1008	NASDAQ	ARAY	Mon, Feb 7, 2011	9.49	10.48	9.42	9.98
1007	NASDAQ	ARAY	Fri, Feb 4, 2011	8.65	9.35	8.60	9.35
1006	NASDAQ	ARAY	Thu, Feb 3, 2011	8.81	8.90	8.59	8.60
1005	NASDAQ	ARAY	Wed, Feb 2, 2011	8.68	8.99	8.59	8.80
1004	NASDAQ	ARAY	Tue, Feb 1, 2011	8.51	8.90	8.45	8.69
1003	NASDAQ	ARAY	Mon, Jan 31, 2011	8.88	8.90	8.32	8.56
1002	NASDAQ	ARAY	Fri, Jan 28, 2011	7.52	9.45	7.40	8.91
1001	NASDAQ	ARAY	Thu, Jan 27, 2011	6.83	6.86	6.70	6.86
1000	NASDAQ	ARAY	Wed, Jan 26, 2011	6.87	6.95	6.71	6.81
999	NASDAQ	ARAY	Tue, Jan 25, 2011	6.88	6.96	6.70	6.81
998	NASDAQ	ARAY	Mon, Jan 24, 2011	6.75	7.09	6.75	6.91
997	NASDAQ	ARAY	Fri, Jan 21, 2011	6.80	6.88	6.75	6.75
996	NASDAQ	ARAY	Thu, Jan 20, 2011	6.79	6.89	6.75	6.76
995	NASDAQ	ARAY	Wed, Jan 19, 2011	7.04	7.05	6.82	6.85
994	NASDAQ	ARAY	Tue, Jan 18, 2011	7.09	7.23	6.94	7.01
993	NASDAQ	ARAY	Fri, Jan 14, 2011	7.50	7.55	7.09	7.13
992	NASDAQ	ARAY	Thu, Jan 13, 2011	7.55	7.74	7.41	7.48
991	NASDAQ	ARAY	Wed, Jan 12, 2011	7.10	7.60	7.06	7.54
990	NASDAQ	ARAY	Tue, Jan 11, 2011	6.94	7.23	6.76	7.10
989	NASDAQ	ARAY	Mon, Jan 10, 2011	6.85	6.91	6.79	6.89
988	NASDAQ	ARAY	Fri, Jan 7, 2011	6.86	6.89	6.75	6.89
987	NASDAQ	ARAY	Thu, Jan 6, 2011	6.88	6.92	6.81	6.88
986	NASDAQ	ARAY	Wed, Jan 5, 2011	6.82	6.98	6.77	6.90
985	NASDAQ	ARAY	Tue, Jan 4, 2011	6.97	6.97	6.79	6.82
984	NASDAQ	ARAY	Mon, Jan 3, 2011	6.73	6.98	6.63	6.96
983	NASDAQ	ARAY	Fri, Dec 31, 2010	6.79	6.82	6.72	6.75
982	NASDAQ	ARAY	Thu, Dec 30, 2010	6.90	6.93	6.82	6.82
981	NASDAQ	ARAY	Wed, Dec 29, 2010	6.82	6.96	6.78	6.92
980	NASDAQ	ARAY	Tue, Dec 28, 2010	6.88	6.93	6.79	6.84
979	NASDAQ	ARAY	Mon, Dec 27, 2010	6.79	6.88	6.67	6.85
978	NASDAQ	ARAY	Thu, Dec 23, 2010	6.84	6.90	6.76	6.82
977	NASDAQ	ARAY	Wed, Dec 22, 2010	6.90	6.90	6.79	6.82
976	NASDAQ	ARAY	Tue, Dec 21, 2010	6.84	6.90	6.70	6.88
975	NASDAQ	ARAY	Mon, Dec 20, 2010	6.76	6.93	6.73	6.84
974	NASDAQ	ARAY	Fri, Dec 17, 2010	6.62	6.83	6.51	6.81
973	NASDAQ	ARAY	Thu, Dec 16, 2010	6.58	6.69	6.47	6.60
972	NASDAQ	ARAY	Wed, Dec 15, 2010	6.77	6.96	6.57	6.58
971	NASDAQ	ARAY	Tue, Dec 14, 2010	6.27	6.42	6.20	6.25
970	NASDAQ	ARAY	Mon, Dec 13, 2010	6.19	6.30	6.15	6.27
969	NASDAQ	ARAY	Fri, Dec 10, 2010	6.08	6.25	6.01	6.22
968	NASDAQ	ARAY	Thu, Dec 9, 2010	6.09	6.11	6.00	6.09
967	NASDAQ	ARAY	Wed, Dec 8, 2010	6.06	6.11	5.96	6.04
966	NASDAQ	ARAY	Tue, Dec 7, 2010	6.00	6.13	6.00	6.07
965	NASDAQ	ARAY	Mon, Dec 6, 2010	6.02	6.02	5.92	5.97
964	NASDAQ	ARAY	Fri, Dec 3, 2010	6.01	6.09	5.97	5.98
963	NASDAQ	ARAY	Thu, Dec 2, 2010	6.03	6.06	5.95	6.06
962	NASDAQ	ARAY	Wed, Dec 1, 2010	6.05	6.16	5.93	6.05
961	NASDAQ	ARAY	Tue, Nov 30, 2010	6.00	6.01	5.90	5.98
960	NASDAQ	ARAY	Mon, Nov 29, 2010	5.94	6.07	5.94	6.03
959	NASDAQ	ARAY	Fri, Nov 26, 2010	6.01	6.11	5.93	5.93
958	NASDAQ	ARAY	Wed, Nov 24, 2010	6.09	6.17	6.02	6.06
957	NASDAQ	ARAY	Tue, Nov 23, 2010	5.85	6.04	5.85	6.02
956	NASDAQ	ARAY	Mon, Nov 22, 2010	5.91	6.06	5.85	5.91
955	NASDAQ	ARAY	Fri, Nov 19, 2010	6.08	6.08	5.90	5.97
954	NASDAQ	ARAY	Thu, Nov 18, 2010	6.06	6.07	5.95	6.07
953	NASDAQ	ARAY	Wed, Nov 17, 2010	5.96	6.01	5.87	6.01
952	NASDAQ	ARAY	Tue, Nov 16, 2010	6.02	6.08	5.90	5.93
951	NASDAQ	ARAY	Mon, Nov 15, 2010	6.15	6.18	6.05	6.05
950	NASDAQ	ARAY	Fri, Nov 12, 2010	6.23	6.28	6.11	6.11
949	NASDAQ	ARAY	Thu, Nov 11, 2010	6.26	6.47	6.24	6.29
948	NASDAQ	ARAY	Wed, Nov 10, 2010	6.46	6.46	6.26	6.31
947	NASDAQ	ARAY	Tue, Nov 9, 2010	6.76	6.90	6.03	6.46
946	NASDAQ	ARAY	Mon, Nov 8, 2010	6.84	6.84	6.67	6.77
945	NASDAQ	ARAY	Fri, Nov 5, 2010	6.85	7.00	6.82	6.89
944	NASDAQ	ARAY	Thu, Nov 4, 2010	6.67	6.84	6.67	6.84
943	NASDAQ	ARAY	Wed, Nov 3, 2010	6.77	6.77	6.50	6.56
942	NASDAQ	ARAY	Tue, Nov 2, 2010	6.51	6.74	6.51	6.74
941	NASDAQ	ARAY	Mon, Nov 1, 2010	6.60	6.68	6.43	6.49
940	NASDAQ	ARAY	Fri, Oct 29, 2010	6.55	6.64	6.52	6.58
939	NASDAQ	ARAY	Thu, Oct 28, 2010	6.70	6.72	6.56	6.59
938	NASDAQ	ARAY	Wed, Oct 27, 2010	6.75	6.75	6.59	6.73
937	NASDAQ	ARAY	Tue, Oct 26, 2010	6.48	6.91	6.47	6.77
936	NASDAQ	ARAY	Mon, Oct 25, 2010	6.38	6.61	6.38	6.53
935	NASDAQ	ARAY	Fri, Oct 22, 2010	6.31	6.37	6.26	6.35
934	NASDAQ	ARAY	Thu, Oct 21, 2010	6.18	6.32	6.15	6.29
933	NASDAQ	ARAY	Wed, Oct 20, 2010	6.27	6.33	6.15	6.16
932	NASDAQ	ARAY	Tue, Oct 19, 2010	6.24	6.30	6.20	6.23
931	NASDAQ	ARAY	Mon, Oct 18, 2010	6.14	6.35	6.10	6.34
930	NASDAQ	ARAY	Fri, Oct 15, 2010	6.30	6.46	6.14	6.16
929	NASDAQ	ARAY	Thu, Oct 14, 2010	6.18	6.28	6.11	6.23
928	NASDAQ	ARAY	Wed, Oct 13, 2010	6.10	6.26	6.10	6.21
927	NASDAQ	ARAY	Tue, Oct 12, 2010	6.13	6.20	6.12	6.16
926	NASDAQ	ARAY	Mon, Oct 11, 2010	6.11	6.17	6.00	6.16
925	NASDAQ	ARAY	Fri, Oct 8, 2010	6.05	6.12	6.00	6.10
924	NASDAQ	ARAY	Thu, Oct 7, 2010	6.10	6.12	6.00	6.04
923	NASDAQ	ARAY	Wed, Oct 6, 2010	6.11	6.16	6.00	6.05
922	NASDAQ	ARAY	Tue, Oct 5, 2010	6.06	6.16	6.06	6.15
921	NASDAQ	ARAY	Mon, Oct 4, 2010	6.12	6.22	6.02	6.02
920	NASDAQ	ARAY	Fri, Oct 1, 2010	6.25	6.28	6.15	6.16
919	NASDAQ	ARAY	Thu, Sep 30, 2010	6.21	6.24	6.09	6.22
918	NASDAQ	ARAY	Wed, Sep 29, 2010	6.20	6.20	6.07	6.15
917	NASDAQ	ARAY	Tue, Sep 28, 2010	6.10	6.25	6.04	6.25
916	NASDAQ	ARAY	Mon, Sep 27, 2010	6.20	6.20	6.01	6.12
915	NASDAQ	ARAY	Fri, Sep 24, 2010	6.09	6.22	6.00	6.22
914	NASDAQ	ARAY	Thu, Sep 23, 2010	6.18	6.20	5.96	6.00
913	NASDAQ	ARAY	Wed, Sep 22, 2010	6.23	6.30	6.15	6.23
912	NASDAQ	ARAY	Tue, Sep 21, 2010	6.25	6.31	6.18	6.23
911	NASDAQ	ARAY	Mon, Sep 20, 2010	6.06	6.29	5.98	6.24
910	NASDAQ	ARAY	Fri, Sep 17, 2010	6.09	6.13	5.96	6.06
909	NASDAQ	ARAY	Thu, Sep 16, 2010	6.18	6.19	6.00	6.02
908	NASDAQ	ARAY	Wed, Sep 15, 2010	6.10	6.25	6.10	6.19
907	NASDAQ	ARAY	Tue, Sep 14, 2010	6.20	6.23	6.09	6.11
906	NASDAQ	ARAY	Mon, Sep 13, 2010	6.10	6.27	6.04	6.24
905	NASDAQ	ARAY	Fri, Sep 10, 2010	6.04	6.10	5.97	6.04
904	NASDAQ	ARAY	Thu, Sep 9, 2010	6.13	6.14	5.96	6.00
903	NASDAQ	ARAY	Wed, Sep 8, 2010	6.22	6.22	5.97	6.08
902	NASDAQ	ARAY	Tue, Sep 7, 2010	6.14	6.26	6.14	6.19
901	NASDAQ	ARAY	Fri, Sep 3, 2010	6.25	6.31	6.10	6.13
900	NASDAQ	ARAY	Thu, Sep 2, 2010	6.20	6.25	6.04	6.17
899	NASDAQ	ARAY	Wed, Sep 1, 2010	6.35	6.37	6.05	6.23
898	NASDAQ	ARAY	Tue, Aug 31, 2010	6.60	6.70	6.45	6.58
897	NASDAQ	ARAY	Mon, Aug 30, 2010	6.70	6.73	6.49	6.49
896	NASDAQ	ARAY	Fri, Aug 27, 2010	6.49	6.70	6.26	6.70
895	NASDAQ	ARAY	Thu, Aug 26, 2010	6.55	6.63	6.36	6.39
894	NASDAQ	ARAY	Wed, Aug 25, 2010	6.54	6.58	6.26	6.48
893	NASDAQ	ARAY	Tue, Aug 24, 2010	6.51	6.65	6.41	6.56
892	NASDAQ	ARAY	Mon, Aug 23, 2010	6.78	6.83	6.51	6.53
891	NASDAQ	ARAY	Fri, Aug 20, 2010	6.55	6.74	6.43	6.72
890	NASDAQ	ARAY	Thu, Aug 19, 2010	6.93	6.96	6.53	6.54
889	NASDAQ	ARAY	Wed, Aug 18, 2010	6.92	7.00	6.71	6.92
888	NASDAQ	ARAY	Tue, Aug 17, 2010	6.79	6.91	6.69	6.90
887	NASDAQ	ARAY	Mon, Aug 16, 2010	6.55	6.77	6.55	6.70
886	NASDAQ	ARAY	Fri, Aug 13, 2010	6.58	6.67	6.48	6.49
885	NASDAQ	ARAY	Thu, Aug 12, 2010	6.50	6.68	6.50	6.55
884	NASDAQ	ARAY	Wed, Aug 11, 2010	6.79	6.83	6.50	6.50
883	NASDAQ	ARAY	Tue, Aug 10, 2010	6.90	6.93	6.70	6.79
882	NASDAQ	ARAY	Mon, Aug 9, 2010	6.85	6.94	6.80	6.89
881	NASDAQ	ARAY	Fri, Aug 6, 2010	6.89	6.92	6.62	6.79
880	NASDAQ	ARAY	Thu, Aug 5, 2010	6.83	6.99	6.83	6.89
879	NASDAQ	ARAY	Wed, Aug 4, 2010	6.73	6.85	6.73	6.84
878	NASDAQ	ARAY	Tue, Aug 3, 2010	6.64	6.80	6.58	6.72
877	NASDAQ	ARAY	Mon, Aug 2, 2010	6.65	6.74	6.53	6.66
876	NASDAQ	ARAY	Fri, Jul 30, 2010	6.50	6.67	6.50	6.58
875	NASDAQ	ARAY	Thu, Jul 29, 2010	6.55	6.58	6.42	6.55
874	NASDAQ	ARAY	Wed, Jul 28, 2010	6.51	6.60	6.48	6.49
873	NASDAQ	ARAY	Tue, Jul 27, 2010	6.68	6.69	6.49	6.52
872	NASDAQ	ARAY	Mon, Jul 26, 2010	6.49	6.70	6.44	6.63
871	NASDAQ	ARAY	Fri, Jul 23, 2010	6.26	6.45	6.21	6.45
870	NASDAQ	ARAY	Thu, Jul 22, 2010	6.19	6.39	6.17	6.30
869	NASDAQ	ARAY	Wed, Jul 21, 2010	6.25	6.29	6.08	6.10
868	NASDAQ	ARAY	Tue, Jul 20, 2010	6.00	6.23	5.98	6.23
867	NASDAQ	ARAY	Mon, Jul 19, 2010	5.99	6.09	5.87	6.08
866	NASDAQ	ARAY	Fri, Jul 16, 2010	6.10	6.11	5.93	5.96
865	NASDAQ	ARAY	Thu, Jul 15, 2010	6.16	6.21	6.07	6.16
864	NASDAQ	ARAY	Wed, Jul 14, 2010	6.19	6.25	6.00	6.14
863	NASDAQ	ARAY	Tue, Jul 13, 2010	6.25	6.28	6.18	6.23
862	NASDAQ	ARAY	Mon, Jul 12, 2010	6.17	6.20	6.05	6.16
861	NASDAQ	ARAY	Fri, Jul 9, 2010	6.12	6.29	6.10	6.18
860	NASDAQ	ARAY	Thu, Jul 8, 2010	6.43	6.43	6.09	6.15
859	NASDAQ	ARAY	Wed, Jul 7, 2010	6.09	6.38	6.01	6.37
858	NASDAQ	ARAY	Tue, Jul 6, 2010	6.31	6.36	6.07	6.09
857	NASDAQ	ARAY	Fri, Jul 2, 2010	6.33	6.33	6.15	6.25
856	NASDAQ	ARAY	Thu, Jul 1, 2010	6.60	6.70	6.12	6.30
855	NASDAQ	ARAY	Wed, Jun 30, 2010	6.51	6.73	6.46	6.63
854	NASDAQ	ARAY	Tue, Jun 29, 2010	6.85	6.94	6.39	6.50
853	NASDAQ	ARAY	Mon, Jun 28, 2010	6.92	7.03	6.81	6.92
852	NASDAQ	ARAY	Fri, Jun 25, 2010	6.90	7.00	6.68	6.98
851	NASDAQ	ARAY	Thu, Jun 24, 2010	6.91	6.99	6.84	6.85
850	NASDAQ	ARAY	Wed, Jun 23, 2010	7.07	7.14	6.74	6.96
849	NASDAQ	ARAY	Tue, Jun 22, 2010	6.96	7.16	6.88	7.06
848	NASDAQ	ARAY	Mon, Jun 21, 2010	7.00	7.18	6.88	6.95
847	NASDAQ	ARAY	Fri, Jun 18, 2010	6.96	7.07	6.50	6.94
846	NASDAQ	ARAY	Thu, Jun 17, 2010	6.90	6.92	6.78	6.92
845	NASDAQ	ARAY	Wed, Jun 16, 2010	6.93	6.95	6.79	6.89
844	NASDAQ	ARAY	Tue, Jun 15, 2010	6.92	7.05	6.76	7.00
843	NASDAQ	ARAY	Mon, Jun 14, 2010	6.60	6.94	6.60	6.90
842	NASDAQ	ARAY	Fri, Jun 11, 2010	6.30	6.57	6.29	6.56
841	NASDAQ	ARAY	Thu, Jun 10, 2010	6.38	6.49	6.26	6.48
840	NASDAQ	ARAY	Wed, Jun 9, 2010	6.30	6.54	6.27	6.31
839	NASDAQ	ARAY	Tue, Jun 8, 2010	6.04	6.10	5.95	6.08
838	NASDAQ	ARAY	Mon, Jun 7, 2010	6.01	6.24	5.99	6.00
837	NASDAQ	ARAY	Fri, Jun 4, 2010	6.16	6.22	5.93	6.00
836	NASDAQ	ARAY	Thu, Jun 3, 2010	6.17	6.30	6.02	6.29
835	NASDAQ	ARAY	Wed, Jun 2, 2010	5.95	6.20	5.95	6.20
834	NASDAQ	ARAY	Tue, Jun 1, 2010	5.90	6.09	5.88	5.95
833	NASDAQ	ARAY	Fri, May 28, 2010	6.23	6.25	6.09	6.10
832	NASDAQ	ARAY	Thu, May 27, 2010	6.02	6.23	5.99	6.23
831	NASDAQ	ARAY	Wed, May 26, 2010	5.88	6.02	5.87	6.01
830	NASDAQ	ARAY	Tue, May 25, 2010	5.90	5.93	5.77	5.87
829	NASDAQ	ARAY	Mon, May 24, 2010	5.99	6.12	5.99	6.05
828	NASDAQ	ARAY	Fri, May 21, 2010	6.05	6.13	5.92	6.01
827	NASDAQ	ARAY	Thu, May 20, 2010	6.36	6.37	6.08	6.10
826	NASDAQ	ARAY	Wed, May 19, 2010	6.61	6.73	6.46	6.48
825	NASDAQ	ARAY	Tue, May 18, 2010	6.46	6.66	6.43	6.64
824	NASDAQ	ARAY	Mon, May 17, 2010	6.55	6.61	6.21	6.38
823	NASDAQ	ARAY	Fri, May 14, 2010	6.50	6.58	6.39	6.53
822	NASDAQ	ARAY	Thu, May 13, 2010	6.35	6.57	6.35	6.55
821	NASDAQ	ARAY	Wed, May 12, 2010	6.74	6.81	6.27	6.37
820	NASDAQ	ARAY	Tue, May 11, 2010	6.23	6.89	6.15	6.70
819	NASDAQ	ARAY	Mon, May 10, 2010	6.44	6.49	6.10	6.30
818	NASDAQ	ARAY	Fri, May 7, 2010	6.00	6.47	5.99	6.23
817	NASDAQ	ARAY	Thu, May 6, 2010	6.24	6.37	5.88	6.06
816	NASDAQ	ARAY	Wed, May 5, 2010	6.25	6.37	6.24	6.27
815	NASDAQ	ARAY	Tue, May 4, 2010	6.38	6.43	6.22	6.31
814	NASDAQ	ARAY	Mon, May 3, 2010	6.43	6.51	6.40	6.48
813	NASDAQ	ARAY	Fri, Apr 30, 2010	6.50	6.54	6.43	6.43
812	NASDAQ	ARAY	Thu, Apr 29, 2010	6.51	6.57	6.43	6.50
811	NASDAQ	ARAY	Wed, Apr 28, 2010	6.43	6.52	6.36	6.48
810	NASDAQ	ARAY	Tue, Apr 27, 2010	6.47	6.50	6.39	6.41
809	NASDAQ	ARAY	Mon, Apr 26, 2010	6.32	6.50	6.32	6.48
808	NASDAQ	ARAY	Fri, Apr 23, 2010	6.36	6.45	6.26	6.34
807	NASDAQ	ARAY	Thu, Apr 22, 2010	6.27	6.38	6.22	6.38
806	NASDAQ	ARAY	Wed, Apr 21, 2010	6.49	6.52	6.30	6.34
805	NASDAQ	ARAY	Tue, Apr 20, 2010	6.46	6.50	6.35	6.49
804	NASDAQ	ARAY	Mon, Apr 19, 2010	6.63	6.69	6.32	6.42
803	NASDAQ	ARAY	Fri, Apr 16, 2010	6.78	6.84	6.58	6.69
802	NASDAQ	ARAY	Thu, Apr 15, 2010	6.86	6.93	6.71	6.76
801	NASDAQ	ARAY	Wed, Apr 14, 2010	6.07	7.07	6.05	6.82
800	NASDAQ	ARAY	Tue, Apr 13, 2010	6.20	6.25	5.95	6.01
799	NASDAQ	ARAY	Mon, Apr 12, 2010	5.91	6.21	5.90	6.19
798	NASDAQ	ARAY	Fri, Apr 9, 2010	5.94	5.95	5.81	5.88
797	NASDAQ	ARAY	Thu, Apr 8, 2010	5.98	6.00	5.85	5.96
796	NASDAQ	ARAY	Wed, Apr 7, 2010	6.10	6.11	6.00	6.03
795	NASDAQ	ARAY	Tue, Apr 6, 2010	6.08	6.16	6.06	6.09
794	NASDAQ	ARAY	Mon, Apr 5, 2010	6.11	6.20	6.00	6.13
793	NASDAQ	ARAY	Thu, Apr 1, 2010	6.07	6.20	6.04	6.11
792	NASDAQ	ARAY	Wed, Mar 31, 2010	6.06	6.16	6.05	6.07
791	NASDAQ	ARAY	Tue, Mar 30, 2010	6.00	6.17	5.94	6.12
790	NASDAQ	ARAY	Mon, Mar 29, 2010	6.02	6.25	6.02	6.19
789	NASDAQ	ARAY	Fri, Mar 26, 2010	6.10	6.24	5.92	6.04
788	NASDAQ	ARAY	Thu, Mar 25, 2010	6.70	6.70	6.15	6.19
787	NASDAQ	ARAY	Wed, Mar 24, 2010	6.70	6.77	6.61	6.70
786	NASDAQ	ARAY	Tue, Mar 23, 2010	6.81	6.84	6.50	6.80
785	NASDAQ	ARAY	Mon, Mar 22, 2010	6.93	7.21	6.90	7.19
784	NASDAQ	ARAY	Fri, Mar 19, 2010	7.37	7.45	6.92	6.92
783	NASDAQ	ARAY	Thu, Mar 18, 2010	7.32	7.33	7.15	7.31
782	NASDAQ	ARAY	Wed, Mar 17, 2010	7.21	7.39	7.15	7.29
781	NASDAQ	ARAY	Tue, Mar 16, 2010	7.09	7.17	6.99	7.17
780	NASDAQ	ARAY	Mon, Mar 15, 2010	7.25	7.32	7.00	7.05
779	NASDAQ	ARAY	Fri, Mar 12, 2010	7.32	7.32	7.15	7.22
778	NASDAQ	ARAY	Thu, Mar 11, 2010	7.43	7.43	7.03	7.32
777	NASDAQ	ARAY	Wed, Mar 10, 2010	7.38	7.75	7.38	7.45
776	NASDAQ	ARAY	Tue, Mar 9, 2010	7.31	7.45	7.18	7.40
775	NASDAQ	ARAY	Mon, Mar 8, 2010	7.45	7.46	7.33	7.36
774	NASDAQ	ARAY	Fri, Mar 5, 2010	7.41	7.51	7.22	7.48
773	NASDAQ	ARAY	Thu, Mar 4, 2010	7.38	7.45	7.26	7.39
772	NASDAQ	ARAY	Wed, Mar 3, 2010	7.49	7.66	7.32	7.34
771	NASDAQ	ARAY	Tue, Mar 2, 2010	7.19	7.46	7.11	7.46
770	NASDAQ	ARAY	Mon, Mar 1, 2010	6.78	7.19	6.71	7.19
769	NASDAQ	ARAY	Fri, Feb 26, 2010	6.75	6.83	6.71	6.77
768	NASDAQ	ARAY	Thu, Feb 25, 2010	6.79	6.84	6.65	6.79
767	NASDAQ	ARAY	Wed, Feb 24, 2010	6.97	6.99	6.72	6.88
766	NASDAQ	ARAY	Tue, Feb 23, 2010	7.03	7.05	6.93	6.97
765	NASDAQ	ARAY	Mon, Feb 22, 2010	7.01	7.20	6.88	7.06
764	NASDAQ	ARAY	Fri, Feb 19, 2010	7.05	7.19	6.96	7.01
763	NASDAQ	ARAY	Thu, Feb 18, 2010	7.31	7.31	7.03	7.09
762	NASDAQ	ARAY	Wed, Feb 17, 2010	7.30	7.39	7.18	7.29
761	NASDAQ	ARAY	Tue, Feb 16, 2010	7.39	7.39	7.23	7.31
760	NASDAQ	ARAY	Fri, Feb 12, 2010	7.25	7.30	7.20	7.30
759	NASDAQ	ARAY	Thu, Feb 11, 2010	7.30	7.34	7.18	7.27
758	NASDAQ	ARAY	Wed, Feb 10, 2010	7.21	7.33	7.10	7.32
757	NASDAQ	ARAY	Tue, Feb 9, 2010	6.86	7.25	6.86	7.22
756	NASDAQ	ARAY	Mon, Feb 8, 2010	6.70	7.25	6.63	7.12
755	NASDAQ	ARAY	Fri, Feb 5, 2010	5.75	6.89	5.68	6.60
754	NASDAQ	ARAY	Thu, Feb 4, 2010	5.74	5.77	5.51	5.75
753	NASDAQ	ARAY	Wed, Feb 3, 2010	5.79	5.90	5.59	5.80
752	NASDAQ	ARAY	Tue, Feb 2, 2010	5.91	5.91	5.70	5.82
751	NASDAQ	ARAY	Mon, Feb 1, 2010	5.97	5.98	5.78	5.93
750	NASDAQ	ARAY	Fri, Jan 29, 2010	6.01	6.12	5.91	5.94
749	NASDAQ	ARAY	Thu, Jan 28, 2010	6.24	6.24	5.89	5.97
748	NASDAQ	ARAY	Wed, Jan 27, 2010	5.81	6.28	5.50	6.24
747	NASDAQ	ARAY	Tue, Jan 26, 2010	5.96	6.12	5.81	5.82
746	NASDAQ	ARAY	Mon, Jan 25, 2010	6.14	6.16	5.94	5.99
745	NASDAQ	ARAY	Fri, Jan 22, 2010	6.08	6.27	6.02	6.11
744	NASDAQ	ARAY	Thu, Jan 21, 2010	6.35	6.45	6.03	6.10
743	NASDAQ	ARAY	Wed, Jan 20, 2010	6.49	6.52	6.18	6.38
742	NASDAQ	ARAY	Tue, Jan 19, 2010	6.42	6.53	6.31	6.52
741	NASDAQ	ARAY	Fri, Jan 15, 2010	6.88	6.88	6.37	6.39
740	NASDAQ	ARAY	Thu, Jan 14, 2010	6.66	6.97	6.63	6.85
739	NASDAQ	ARAY	Wed, Jan 13, 2010	6.65	6.75	6.59	6.65
738	NASDAQ	ARAY	Tue, Jan 12, 2010	6.64	6.76	6.41	6.61
737	NASDAQ	ARAY	Mon, Jan 11, 2010	6.56	6.78	6.50	6.76
736	NASDAQ	ARAY	Fri, Jan 8, 2010	6.30	6.56	6.15	6.55
735	NASDAQ	ARAY	Thu, Jan 7, 2010	6.45	6.56	6.22	6.35
734	NASDAQ	ARAY	Wed, Jan 6, 2010	5.85	6.48	5.84	6.41
733	NASDAQ	ARAY	Tue, Jan 5, 2010	5.60	5.87	5.52	5.86
732	NASDAQ	ARAY	Mon, Jan 4, 2010	5.65	5.68	5.52	5.68
731	NASDAQ	ARAY	Thu, Dec 31, 2009	5.62	5.65	5.50	5.61
730	NASDAQ	ARAY	Wed, Dec 30, 2009	5.66	5.67	5.44	5.66
729	NASDAQ	ARAY	Tue, Dec 29, 2009	5.66	5.74	5.56	5.71
728	NASDAQ	ARAY	Mon, Dec 28, 2009	5.81	5.81	5.62	5.67
727	NASDAQ	ARAY	Thu, Dec 24, 2009	5.91	5.91	5.77	5.83
726	NASDAQ	ARAY	Wed, Dec 23, 2009	5.95	5.96	5.81	5.91
725	NASDAQ	ARAY	Tue, Dec 22, 2009	5.70	5.97	5.66	5.94
724	NASDAQ	ARAY	Mon, Dec 21, 2009	5.87	5.90	5.61	5.65
723	NASDAQ	ARAY	Fri, Dec 18, 2009	5.60	5.84	5.53	5.84
722	NASDAQ	ARAY	Thu, Dec 17, 2009	5.61	5.70	5.58	5.63
721	NASDAQ	ARAY	Wed, Dec 16, 2009	5.53	5.73	5.53	5.65
720	NASDAQ	ARAY	Tue, Dec 15, 2009	5.52	5.58	5.36	5.54
719	NASDAQ	ARAY	Mon, Dec 14, 2009	5.57	5.57	5.36	5.52
718	NASDAQ	ARAY	Fri, Dec 11, 2009	5.46	5.67	5.26	5.56
717	NASDAQ	ARAY	Thu, Dec 10, 2009	5.47	5.60	5.40	5.45
716	NASDAQ	ARAY	Wed, Dec 9, 2009	5.64	5.67	5.42	5.47
715	NASDAQ	ARAY	Tue, Dec 8, 2009	5.29	5.41	5.27	5.28
714	NASDAQ	ARAY	Mon, Dec 7, 2009	5.43	5.50	5.30	5.34
713	NASDAQ	ARAY	Fri, Dec 4, 2009	5.33	5.58	5.30	5.43
712	NASDAQ	ARAY	Thu, Dec 3, 2009	5.48	5.59	5.23	5.25
711	NASDAQ	ARAY	Wed, Dec 2, 2009	5.45	5.60	5.37	5.49
710	NASDAQ	ARAY	Tue, Dec 1, 2009	5.07	5.52	5.05	5.47
709	NASDAQ	ARAY	Mon, Nov 30, 2009	5.23	5.26	4.93	5.17
708	NASDAQ	ARAY	Fri, Nov 27, 2009	5.39	5.50	5.23	5.23
707	NASDAQ	ARAY	Wed, Nov 25, 2009	5.63	5.71	5.52	5.54
706	NASDAQ	ARAY	Tue, Nov 24, 2009	5.60	5.65	5.47	5.59
705	NASDAQ	ARAY	Mon, Nov 23, 2009	5.63	5.75	5.51	5.60
704	NASDAQ	ARAY	Fri, Nov 20, 2009	5.41	5.61	5.36	5.54
703	NASDAQ	ARAY	Thu, Nov 19, 2009	5.49	5.49	5.37	5.41
702	NASDAQ	ARAY	Wed, Nov 18, 2009	5.72	5.77	5.50	5.55
701	NASDAQ	ARAY	Tue, Nov 17, 2009	5.75	5.83	5.63	5.75
700	NASDAQ	ARAY	Mon, Nov 16, 2009	5.59	5.94	5.59	5.76
699	NASDAQ	ARAY	Fri, Nov 13, 2009	5.31	5.54	5.28	5.54
698	NASDAQ	ARAY	Thu, Nov 12, 2009	5.58	5.60	5.30	5.31
697	NASDAQ	ARAY	Wed, Nov 11, 2009	5.72	5.78	5.53	5.60
696	NASDAQ	ARAY	Tue, Nov 10, 2009	5.79	5.83	5.62	5.65
695	NASDAQ	ARAY	Mon, Nov 9, 2009	5.74	5.86	5.66	5.80
694	NASDAQ	ARAY	Fri, Nov 6, 2009	5.67	5.74	5.58	5.65
693	NASDAQ	ARAY	Thu, Nov 5, 2009	5.57	5.85	5.50	5.75
692	NASDAQ	ARAY	Wed, Nov 4, 2009	5.70	5.72	5.51	5.52
691	NASDAQ	ARAY	Tue, Nov 3, 2009	5.63	5.72	5.53	5.67
690	NASDAQ	ARAY	Mon, Nov 2, 2009	5.75	5.88	5.57	5.66
689	NASDAQ	ARAY	Fri, Oct 30, 2009	5.59	6.10	5.56	5.77
688	NASDAQ	ARAY	Thu, Oct 29, 2009	5.65	5.82	5.60	5.79
687	NASDAQ	ARAY	Wed, Oct 28, 2009	5.74	5.83	5.60	5.65
686	NASDAQ	ARAY	Tue, Oct 27, 2009	5.84	5.91	5.70	5.74
685	NASDAQ	ARAY	Mon, Oct 26, 2009	5.96	6.15	5.73	5.85
684	NASDAQ	ARAY	Fri, Oct 23, 2009	6.06	6.08	5.96	6.00
683	NASDAQ	ARAY	Thu, Oct 22, 2009	6.10	6.12	5.90	6.07
682	NASDAQ	ARAY	Wed, Oct 21, 2009	6.46	6.59	5.92	5.95
681	NASDAQ	ARAY	Tue, Oct 20, 2009	6.66	6.69	6.37	6.48
680	NASDAQ	ARAY	Mon, Oct 19, 2009	6.70	6.74	6.65	6.65
679	NASDAQ	ARAY	Fri, Oct 16, 2009	6.60	6.73	6.55	6.66
678	NASDAQ	ARAY	Thu, Oct 15, 2009	6.73	6.74	6.60	6.67
677	NASDAQ	ARAY	Wed, Oct 14, 2009	6.78	6.80	6.67	6.75
676	NASDAQ	ARAY	Tue, Oct 13, 2009	6.65	6.77	6.55	6.76
675	NASDAQ	ARAY	Mon, Oct 12, 2009	6.80	6.86	6.71	6.72
674	NASDAQ	ARAY	Fri, Oct 9, 2009	6.61	6.79	6.61	6.78
673	NASDAQ	ARAY	Thu, Oct 8, 2009	6.67	6.80	6.60	6.62
672	NASDAQ	ARAY	Wed, Oct 7, 2009	6.69	6.76	6.51	6.63
671	NASDAQ	ARAY	Tue, Oct 6, 2009	6.58	6.69	6.47	6.69
670	NASDAQ	ARAY	Mon, Oct 5, 2009	6.45	6.58	6.36	6.52
669	NASDAQ	ARAY	Fri, Oct 2, 2009	6.52	6.57	6.38	6.44
668	NASDAQ	ARAY	Thu, Oct 1, 2009	6.40	6.69	6.40	6.65
667	NASDAQ	ARAY	Wed, Sep 30, 2009	6.52	6.59	6.45	6.50
666	NASDAQ	ARAY	Tue, Sep 29, 2009	6.76	6.76	6.45	6.51
665	NASDAQ	ARAY	Mon, Sep 28, 2009	6.65	6.85	6.58	6.77
664	NASDAQ	ARAY	Fri, Sep 25, 2009	6.52	6.71	6.50	6.59
663	NASDAQ	ARAY	Thu, Sep 24, 2009	6.72	6.76	6.50	6.52
662	NASDAQ	ARAY	Wed, Sep 23, 2009	6.70	6.85	6.62	6.71
661	NASDAQ	ARAY	Tue, Sep 22, 2009	6.75	6.78	6.56	6.67
660	NASDAQ	ARAY	Mon, Sep 21, 2009	6.55	6.76	6.55	6.72
659	NASDAQ	ARAY	Fri, Sep 18, 2009	6.67	6.67	6.55	6.62
658	NASDAQ	ARAY	Thu, Sep 17, 2009	6.61	6.74	6.58	6.63
657	NASDAQ	ARAY	Wed, Sep 16, 2009	6.65	6.71	6.56	6.60
656	NASDAQ	ARAY	Tue, Sep 15, 2009	6.68	6.82	6.64	6.65
655	NASDAQ	ARAY	Mon, Sep 14, 2009	6.50	6.70	6.41	6.66
654	NASDAQ	ARAY	Fri, Sep 11, 2009	6.70	6.73	6.49	6.52
653	NASDAQ	ARAY	Thu, Sep 10, 2009	6.46	6.64	6.38	6.64
652	NASDAQ	ARAY	Wed, Sep 9, 2009	6.47	6.54	6.29	6.50
651	NASDAQ	ARAY	Tue, Sep 8, 2009	6.45	6.53	6.42	6.46
650	NASDAQ	ARAY	Fri, Sep 4, 2009	6.27	6.45	6.21	6.41
649	NASDAQ	ARAY	Thu, Sep 3, 2009	6.22	6.35	6.14	6.27
648	NASDAQ	ARAY	Wed, Sep 2, 2009	6.19	6.28	6.14	6.22
647	NASDAQ	ARAY	Tue, Sep 1, 2009	6.40	6.54	6.23	6.24
646	NASDAQ	ARAY	Mon, Aug 31, 2009	6.43	6.49	6.30	6.41
645	NASDAQ	ARAY	Fri, Aug 28, 2009	6.53	6.53	6.38	6.46
644	NASDAQ	ARAY	Thu, Aug 27, 2009	6.45	6.49	6.36	6.44
643	NASDAQ	ARAY	Wed, Aug 26, 2009	6.60	6.68	6.39	6.46
642	NASDAQ	ARAY	Tue, Aug 25, 2009	6.90	6.95	6.48	6.58
641	NASDAQ	ARAY	Mon, Aug 24, 2009	7.50	7.58	7.40	7.52
640	NASDAQ	ARAY	Fri, Aug 21, 2009	7.32	7.50	7.24	7.40
639	NASDAQ	ARAY	Thu, Aug 20, 2009	6.87	7.30	6.79	7.27
638	NASDAQ	ARAY	Wed, Aug 19, 2009	6.68	7.00	6.57	6.87
637	NASDAQ	ARAY	Tue, Aug 18, 2009	6.50	6.92	6.50	6.76
636	NASDAQ	ARAY	Mon, Aug 17, 2009	6.82	6.84	6.57	6.76
635	NASDAQ	ARAY	Fri, Aug 14, 2009	7.02	7.14	6.87	6.97
634	NASDAQ	ARAY	Thu, Aug 13, 2009	7.13	7.20	6.92	7.13
633	NASDAQ	ARAY	Wed, Aug 12, 2009	6.88	7.20	6.88	7.07
632	NASDAQ	ARAY	Tue, Aug 11, 2009	6.89	6.99	6.73	6.88
631	NASDAQ	ARAY	Mon, Aug 10, 2009	6.78	6.99	6.77	6.93
630	NASDAQ	ARAY	Fri, Aug 7, 2009	6.63	6.99	6.57	6.81
629	NASDAQ	ARAY	Thu, Aug 6, 2009	6.77	6.77	6.30	6.52
628	NASDAQ	ARAY	Wed, Aug 5, 2009	7.02	7.02	6.69	6.72
627	NASDAQ	ARAY	Tue, Aug 4, 2009	7.09	7.20	7.05	7.07
626	NASDAQ	ARAY	Mon, Aug 3, 2009	7.07	7.22	6.91	7.17
625	NASDAQ	ARAY	Fri, Jul 31, 2009	7.25	7.39	7.01	7.01
624	NASDAQ	ARAY	Thu, Jul 30, 2009	7.16	7.47	7.01	7.27
623	NASDAQ	ARAY	Wed, Jul 29, 2009	6.85	7.29	6.79	7.08
622	NASDAQ	ARAY	Tue, Jul 28, 2009	6.89	7.00	6.60	6.92
621	NASDAQ	ARAY	Mon, Jul 27, 2009	6.83	7.04	6.80	6.92
620	NASDAQ	ARAY	Fri, Jul 24, 2009	6.70	6.84	6.61	6.80
619	NASDAQ	ARAY	Thu, Jul 23, 2009	6.55	6.87	6.55	6.74
618	NASDAQ	ARAY	Wed, Jul 22, 2009	6.42	6.62	6.31	6.52
617	NASDAQ	ARAY	Tue, Jul 21, 2009	6.50	6.55	6.36	6.42
616	NASDAQ	ARAY	Mon, Jul 20, 2009	6.48	6.51	6.22	6.49
615	NASDAQ	ARAY	Fri, Jul 17, 2009	6.52	6.52	6.20	6.42
614	NASDAQ	ARAY	Thu, Jul 16, 2009	6.23	6.54	6.15	6.50
613	NASDAQ	ARAY	Wed, Jul 15, 2009	6.18	6.26	6.01	6.26
612	NASDAQ	ARAY	Tue, Jul 14, 2009	6.17	6.18	6.05	6.08
611	NASDAQ	ARAY	Mon, Jul 13, 2009	5.93	6.13	5.75	6.13
610	NASDAQ	ARAY	Fri, Jul 10, 2009	5.99	6.08	5.96	5.96
609	NASDAQ	ARAY	Thu, Jul 9, 2009	6.08	6.31	5.99	6.05
608	NASDAQ	ARAY	Wed, Jul 8, 2009	6.30	6.34	6.00	6.07
607	NASDAQ	ARAY	Tue, Jul 7, 2009	6.45	6.54	6.28	6.33
606	NASDAQ	ARAY	Mon, Jul 6, 2009	6.38	6.51	6.30	6.47
605	NASDAQ	ARAY	Thu, Jul 2, 2009	6.50	6.53	6.24	6.39
604	NASDAQ	ARAY	Wed, Jul 1, 2009	6.75	6.95	6.55	6.56
603	NASDAQ	ARAY	Tue, Jun 30, 2009	6.72	6.98	6.64	6.64
602	NASDAQ	ARAY	Mon, Jun 29, 2009	6.85	7.03	6.66	6.69
601	NASDAQ	ARAY	Fri, Jun 26, 2009	6.98	7.05	6.81	6.88
600	NASDAQ	ARAY	Thu, Jun 25, 2009	6.91	7.02	6.80	7.00
599	NASDAQ	ARAY	Wed, Jun 24, 2009	6.95	7.15	6.83	6.91
598	NASDAQ	ARAY	Tue, Jun 23, 2009	7.08	7.11	6.78	6.83
597	NASDAQ	ARAY	Mon, Jun 22, 2009	7.40	7.45	6.86	6.97
596	NASDAQ	ARAY	Fri, Jun 19, 2009	7.70	7.72	7.50	7.51
595	NASDAQ	ARAY	Thu, Jun 18, 2009	7.50	7.72	7.50	7.64
594	NASDAQ	ARAY	Wed, Jun 17, 2009	7.45	7.74	7.40	7.64
593	NASDAQ	ARAY	Tue, Jun 16, 2009	7.94	7.94	7.45	7.48
592	NASDAQ	ARAY	Mon, Jun 15, 2009	7.92	8.01	7.72	7.83
591	NASDAQ	ARAY	Fri, Jun 12, 2009	7.56	8.35	7.55	8.00
590	NASDAQ	ARAY	Thu, Jun 11, 2009	6.85	7.99	6.80	7.66
589	NASDAQ	ARAY	Wed, Jun 10, 2009	7.15	7.15	6.71	6.81
588	NASDAQ	ARAY	Tue, Jun 9, 2009	6.83	7.05	6.75	6.99
587	NASDAQ	ARAY	Mon, Jun 8, 2009	7.05	7.18	6.78	6.83
586	NASDAQ	ARAY	Fri, Jun 5, 2009	6.60	7.04	6.55	6.99
585	NASDAQ	ARAY	Thu, Jun 4, 2009	6.52	6.65	6.30	6.57
584	NASDAQ	ARAY	Wed, Jun 3, 2009	6.26	6.51	6.26	6.51
583	NASDAQ	ARAY	Tue, Jun 2, 2009	6.00	6.50	6.00	6.49
582	NASDAQ	ARAY	Mon, Jun 1, 2009	6.10	6.25	6.00	6.06
581	NASDAQ	ARAY	Fri, May 29, 2009	6.12	6.25	6.01	6.16
580	NASDAQ	ARAY	Thu, May 28, 2009	6.10	6.19	5.97	6.08
579	NASDAQ	ARAY	Wed, May 27, 2009	6.23	6.25	6.04	6.10
578	NASDAQ	ARAY	Tue, May 26, 2009	5.90	6.22	5.86	6.22
577	NASDAQ	ARAY	Fri, May 22, 2009	6.13	6.15	5.92	5.94
576	NASDAQ	ARAY	Thu, May 21, 2009	6.00	6.23	5.86	6.07
575	NASDAQ	ARAY	Wed, May 20, 2009	5.88	6.00	5.78	5.82
574	NASDAQ	ARAY	Tue, May 19, 2009	5.93	5.94	5.66	5.81
573	NASDAQ	ARAY	Mon, May 18, 2009	5.76	5.93	5.68	5.87
572	NASDAQ	ARAY	Fri, May 15, 2009	5.65	5.73	5.55	5.66
571	NASDAQ	ARAY	Thu, May 14, 2009	5.57	5.80	5.50	5.61
570	NASDAQ	ARAY	Wed, May 13, 2009	5.80	5.90	5.50	5.53
569	NASDAQ	ARAY	Tue, May 12, 2009	5.95	5.99	5.78	5.87
568	NASDAQ	ARAY	Mon, May 11, 2009	6.02	6.11	5.88	5.93
567	NASDAQ	ARAY	Fri, May 8, 2009	5.89	6.11	5.75	6.09
566	NASDAQ	ARAY	Thu, May 7, 2009	6.05	6.07	5.70	5.78
565	NASDAQ	ARAY	Wed, May 6, 2009	6.23	6.39	5.90	6.01
564	NASDAQ	ARAY	Tue, May 5, 2009	6.14	6.56	6.10	6.55
563	NASDAQ	ARAY	Mon, May 4, 2009	6.01	6.08	5.90	6.06
562	NASDAQ	ARAY	Fri, May 1, 2009	6.05	6.09	5.91	5.92
561	NASDAQ	ARAY	Thu, Apr 30, 2009	6.20	6.29	5.91	6.05
560	NASDAQ	ARAY	Wed, Apr 29, 2009	5.94	6.20	5.88	6.12
559	NASDAQ	ARAY	Tue, Apr 28, 2009	6.03	6.15	5.85	5.87
558	NASDAQ	ARAY	Mon, Apr 27, 2009	6.49	6.49	5.75	6.06
557	NASDAQ	ARAY	Fri, Apr 24, 2009	5.66	6.00	5.66	5.99
556	NASDAQ	ARAY	Thu, Apr 23, 2009	5.70	5.79	5.57	5.62
555	NASDAQ	ARAY	Wed, Apr 22, 2009	5.64	5.85	5.61	5.68
554	NASDAQ	ARAY	Tue, Apr 21, 2009	5.52	5.82	5.48	5.77
553	NASDAQ	ARAY	Mon, Apr 20, 2009	5.96	5.97	5.45	5.53
552	NASDAQ	ARAY	Fri, Apr 17, 2009	5.96	6.00	5.76	6.00
551	NASDAQ	ARAY	Thu, Apr 16, 2009	5.65	5.95	5.46	5.94
550	NASDAQ	ARAY	Wed, Apr 15, 2009	5.31	5.57	5.31	5.57
549	NASDAQ	ARAY	Tue, Apr 14, 2009	5.47	5.79	5.35	5.38
548	NASDAQ	ARAY	Mon, Apr 13, 2009	5.43	5.60	5.39	5.59
547	NASDAQ	ARAY	Thu, Apr 9, 2009	5.27	5.50	5.17	5.37
546	NASDAQ	ARAY	Wed, Apr 8, 2009	5.10	5.17	4.87	5.16
545	NASDAQ	ARAY	Tue, Apr 7, 2009	5.05	5.30	4.99	5.07
544	NASDAQ	ARAY	Mon, Apr 6, 2009	5.06	5.18	4.91	5.12
543	NASDAQ	ARAY	Fri, Apr 3, 2009	5.00	5.16	4.84	5.11
542	NASDAQ	ARAY	Thu, Apr 2, 2009	5.08	5.21	4.92	5.03
541	NASDAQ	ARAY	Wed, Apr 1, 2009	4.94	4.98	4.73	4.94
540	NASDAQ	ARAY	Tue, Mar 31, 2009	4.90	5.20	4.72	5.03
539	NASDAQ	ARAY	Mon, Mar 30, 2009	5.06	5.24	4.75	4.82
538	NASDAQ	ARAY	Fri, Mar 27, 2009	5.20	5.48	5.16	5.20
537	NASDAQ	ARAY	Thu, Mar 26, 2009	5.30	5.39	5.04	5.28
536	NASDAQ	ARAY	Wed, Mar 25, 2009	5.20	5.42	4.90	5.21
535	NASDAQ	ARAY	Tue, Mar 24, 2009	5.45	5.45	5.15	5.18
534	NASDAQ	ARAY	Mon, Mar 23, 2009	5.27	5.61	5.13	5.61
533	NASDAQ	ARAY	Fri, Mar 20, 2009	5.45	5.56	5.08	5.13
532	NASDAQ	ARAY	Thu, Mar 19, 2009	5.25	5.78	5.15	5.39
531	NASDAQ	ARAY	Wed, Mar 18, 2009	4.91	5.24	4.81	5.15
530	NASDAQ	ARAY	Tue, Mar 17, 2009	4.76	5.00	4.66	4.95
529	NASDAQ	ARAY	Mon, Mar 16, 2009	5.08	5.20	4.68	4.76
528	NASDAQ	ARAY	Fri, Mar 13, 2009	4.86	5.07	4.64	5.04
527	NASDAQ	ARAY	Thu, Mar 12, 2009	4.34	4.86	4.25	4.86
526	NASDAQ	ARAY	Wed, Mar 11, 2009	4.64	4.91	4.32	4.38
525	NASDAQ	ARAY	Tue, Mar 10, 2009	4.42	4.65	4.33	4.57
524	NASDAQ	ARAY	Mon, Mar 9, 2009	3.97	4.41	3.78	4.31
523	NASDAQ	ARAY	Fri, Mar 6, 2009	4.19	4.34	3.91	4.09
522	NASDAQ	ARAY	Thu, Mar 5, 2009	4.38	4.41	4.10	4.15
521	NASDAQ	ARAY	Wed, Mar 4, 2009	4.34	4.55	4.25	4.48
520	NASDAQ	ARAY	Tue, Mar 3, 2009	4.60	4.60	4.21	4.24
519	NASDAQ	ARAY	Mon, Mar 2, 2009	4.57	4.57	4.50	4.55
518	NASDAQ	ARAY	Fri, Feb 27, 2009	4.77	4.87	4.62	4.67
517	NASDAQ	ARAY	Thu, Feb 26, 2009	4.98	5.01	4.82	4.87
516	NASDAQ	ARAY	Wed, Feb 25, 2009	5.02	5.04	4.90	4.95
515	NASDAQ	ARAY	Tue, Feb 24, 2009	4.77	5.05	4.77	5.02
514	NASDAQ	ARAY	Mon, Feb 23, 2009	4.99	4.99	4.64	4.75
513	NASDAQ	ARAY	Fri, Feb 20, 2009	5.06	5.08	4.91	4.99
512	NASDAQ	ARAY	Thu, Feb 19, 2009	5.24	5.44	5.10	5.12
511	NASDAQ	ARAY	Wed, Feb 18, 2009	5.40	5.44	5.19	5.19
510	NASDAQ	ARAY	Tue, Feb 17, 2009	5.53	5.64	5.44	5.44
509	NASDAQ	ARAY	Fri, Feb 13, 2009	5.63	5.76	5.43	5.68
508	NASDAQ	ARAY	Thu, Feb 12, 2009	5.67	5.71	5.45	5.64
507	NASDAQ	ARAY	Wed, Feb 11, 2009	5.83	5.97	5.67	5.67
506	NASDAQ	ARAY	Tue, Feb 10, 2009	6.01	6.38	5.70	5.75
505	NASDAQ	ARAY	Mon, Feb 9, 2009	6.08	6.59	6.08	6.41
504	NASDAQ	ARAY	Fri, Feb 6, 2009	5.92	6.25	5.90	6.15
503	NASDAQ	ARAY	Thu, Feb 5, 2009	5.76	6.10	5.72	5.97
502	NASDAQ	ARAY	Wed, Feb 4, 2009	5.96	6.02	5.75	5.82
501	NASDAQ	ARAY	Tue, Feb 3, 2009	5.94	6.08	5.93	5.99
500	NASDAQ	ARAY	Mon, Feb 2, 2009	6.11	6.15	5.81	5.98
499	NASDAQ	ARAY	Fri, Jan 30, 2009	5.67	6.40	5.50	6.18
498	NASDAQ	ARAY	Thu, Jan 29, 2009	5.28	5.36	4.89	4.91
497	NASDAQ	ARAY	Wed, Jan 28, 2009	5.06	5.48	4.91	5.46
496	NASDAQ	ARAY	Tue, Jan 27, 2009	5.08	5.10	4.90	5.00
495	NASDAQ	ARAY	Mon, Jan 26, 2009	5.00	5.24	4.88	4.98
494	NASDAQ	ARAY	Fri, Jan 23, 2009	5.21	5.38	5.00	5.02
493	NASDAQ	ARAY	Thu, Jan 22, 2009	5.27	5.47	5.00	5.34
492	NASDAQ	ARAY	Wed, Jan 21, 2009	5.01	5.40	4.99	5.38
491	NASDAQ	ARAY	Tue, Jan 20, 2009	5.32	5.36	4.96	4.96
490	NASDAQ	ARAY	Fri, Jan 16, 2009	5.72	5.75	5.21	5.39
489	NASDAQ	ARAY	Thu, Jan 15, 2009	5.35	5.71	5.05	5.66
488	NASDAQ	ARAY	Wed, Jan 14, 2009	5.14	5.45	5.12	5.40
487	NASDAQ	ARAY	Tue, Jan 13, 2009	5.12	5.29	5.03	5.25
486	NASDAQ	ARAY	Mon, Jan 12, 2009	5.21	5.28	5.03	5.14
485	NASDAQ	ARAY	Fri, Jan 9, 2009	5.06	5.41	4.97	5.26
484	NASDAQ	ARAY	Thu, Jan 8, 2009	5.32	5.34	4.81	5.02
483	NASDAQ	ARAY	Wed, Jan 7, 2009	5.51	5.62	5.25	5.36
482	NASDAQ	ARAY	Tue, Jan 6, 2009	5.70	5.73	5.52	5.61
481	NASDAQ	ARAY	Mon, Jan 5, 2009	5.53	5.69	5.42	5.68
480	NASDAQ	ARAY	Fri, Jan 2, 2009	5.28	5.58	5.06	5.56
479	NASDAQ	ARAY	Wed, Dec 31, 2008	4.80	5.30	4.75	5.16
478	NASDAQ	ARAY	Tue, Dec 30, 2008	4.60	4.79	4.60	4.75
477	NASDAQ	ARAY	Mon, Dec 29, 2008	4.85	4.89	4.58	4.61
476	NASDAQ	ARAY	Fri, Dec 26, 2008	4.94	4.99	4.80	4.90
475	NASDAQ	ARAY	Wed, Dec 24, 2008	4.98	5.15	4.75	4.93
474	NASDAQ	ARAY	Tue, Dec 23, 2008	5.13	5.41	4.94	4.96
473	NASDAQ	ARAY	Mon, Dec 22, 2008	5.70	5.75	4.90	5.08
472	NASDAQ	ARAY	Fri, Dec 19, 2008	5.32	5.76	5.14	5.75
471	NASDAQ	ARAY	Thu, Dec 18, 2008	5.00	5.25	4.91	5.07
470	NASDAQ	ARAY	Wed, Dec 17, 2008	4.85	5.20	4.71	5.01
469	NASDAQ	ARAY	Tue, Dec 16, 2008	4.36	4.90	4.25	4.85
468	NASDAQ	ARAY	Mon, Dec 15, 2008	4.48	4.48	4.25	4.28
467	NASDAQ	ARAY	Fri, Dec 12, 2008	4.16	4.48	4.07	4.48
466	NASDAQ	ARAY	Thu, Dec 11, 2008	4.38	4.48	4.17	4.25
465	NASDAQ	ARAY	Wed, Dec 10, 2008	4.23	4.47	4.09	4.43
464	NASDAQ	ARAY	Tue, Dec 9, 2008	4.22	4.49	4.08	4.23
463	NASDAQ	ARAY	Mon, Dec 8, 2008	4.15	4.38	4.06	4.22
462	NASDAQ	ARAY	Fri, Dec 5, 2008	4.16	4.21	3.99	4.10
461	NASDAQ	ARAY	Thu, Dec 4, 2008	4.46	4.50	4.14	4.22
460	NASDAQ	ARAY	Wed, Dec 3, 2008	4.20	4.55	4.06	4.47
459	NASDAQ	ARAY	Tue, Dec 2, 2008	4.11	4.37	4.03	4.25
458	NASDAQ	ARAY	Mon, Dec 1, 2008	4.96	4.96	4.00	4.06
457	NASDAQ	ARAY	Fri, Nov 28, 2008	4.91	5.11	4.81	5.05
456	NASDAQ	ARAY	Wed, Nov 26, 2008	4.70	4.98	4.52	4.97
455	NASDAQ	ARAY	Tue, Nov 25, 2008	4.67	4.84	4.54	4.80
454	NASDAQ	ARAY	Mon, Nov 24, 2008	4.35	4.67	4.05	4.65
453	NASDAQ	ARAY	Fri, Nov 21, 2008	3.79	4.41	3.70	4.32
452	NASDAQ	ARAY	Thu, Nov 20, 2008	4.43	4.60	3.71	3.75
451	NASDAQ	ARAY	Wed, Nov 19, 2008	4.84	4.98	4.50	4.50
450	NASDAQ	ARAY	Tue, Nov 18, 2008	4.79	5.04	4.67	4.85
449	NASDAQ	ARAY	Mon, Nov 17, 2008	4.83	4.87	4.51	4.79
448	NASDAQ	ARAY	Fri, Nov 14, 2008	5.00	5.14	4.70	4.71
447	NASDAQ	ARAY	Thu, Nov 13, 2008	4.80	5.23	4.50	5.23
446	NASDAQ	ARAY	Wed, Nov 12, 2008	5.08	5.23	4.78	4.85
445	NASDAQ	ARAY	Tue, Nov 11, 2008	5.36	5.47	5.07	5.15
444	NASDAQ	ARAY	Mon, Nov 10, 2008	5.10	5.47	5.08	5.38
443	NASDAQ	ARAY	Fri, Nov 7, 2008	5.50	5.51	4.90	5.01
442	NASDAQ	ARAY	Thu, Nov 6, 2008	6.58	6.77	5.95	5.99
441	NASDAQ	ARAY	Wed, Nov 5, 2008	6.99	7.00	6.23	6.55
440	NASDAQ	ARAY	Tue, Nov 4, 2008	6.68	6.99	6.50	6.75
439	NASDAQ	ARAY	Mon, Nov 3, 2008	6.33	6.50	6.29	6.49
438	NASDAQ	ARAY	Fri, Oct 31, 2008	5.81	6.33	5.70	6.32
437	NASDAQ	ARAY	Thu, Oct 30, 2008	5.51	5.80	5.49	5.80
436	NASDAQ	ARAY	Wed, Oct 29, 2008	5.00	5.55	4.87	5.34
435	NASDAQ	ARAY	Tue, Oct 28, 2008	5.26	5.32	4.81	5.09
434	NASDAQ	ARAY	Mon, Oct 27, 2008	4.97	5.29	4.82	5.18
433	NASDAQ	ARAY	Fri, Oct 24, 2008	5.01	5.10	4.81	5.01
432	NASDAQ	ARAY	Thu, Oct 23, 2008	5.69	5.97	5.21	5.23
431	NASDAQ	ARAY	Wed, Oct 22, 2008	6.11	6.35	5.65	5.68
430	NASDAQ	ARAY	Tue, Oct 21, 2008	6.59	6.77	6.12	6.14
429	NASDAQ	ARAY	Mon, Oct 20, 2008	6.11	6.73	6.10	6.69
428	NASDAQ	ARAY	Fri, Oct 17, 2008	5.96	6.54	5.25	6.33
427	NASDAQ	ARAY	Thu, Oct 16, 2008	5.84	6.25	5.57	6.19
426	NASDAQ	ARAY	Wed, Oct 15, 2008	6.44	6.48	5.79	5.79
425	NASDAQ	ARAY	Tue, Oct 14, 2008	7.22	7.22	6.27	6.52
424	NASDAQ	ARAY	Mon, Oct 13, 2008	6.44	7.13	6.44	6.75
423	NASDAQ	ARAY	Fri, Oct 10, 2008	5.13	6.32	5.00	6.00
422	NASDAQ	ARAY	Thu, Oct 9, 2008	6.00	6.03	5.25	5.26
421	NASDAQ	ARAY	Wed, Oct 8, 2008	6.50	6.63	5.90	5.91
420	NASDAQ	ARAY	Tue, Oct 7, 2008	6.75	7.25	6.50	6.68
419	NASDAQ	ARAY	Mon, Oct 6, 2008	7.03	7.08	6.23	6.98
418	NASDAQ	ARAY	Fri, Oct 3, 2008	7.81	8.07	7.30	7.30
417	NASDAQ	ARAY	Thu, Oct 2, 2008	8.20	8.24	7.62	7.69
416	NASDAQ	ARAY	Wed, Oct 1, 2008	8.10	8.66	8.10	8.24
415	NASDAQ	ARAY	Tue, Sep 30, 2008	8.30	8.38	7.82	8.07
414	NASDAQ	ARAY	Mon, Sep 29, 2008	9.00	9.00	8.27	8.27
413	NASDAQ	ARAY	Fri, Sep 26, 2008	8.90	9.00	8.70	8.99
412	NASDAQ	ARAY	Thu, Sep 25, 2008	8.75	8.90	8.40	8.87
411	NASDAQ	ARAY	Wed, Sep 24, 2008	8.25	8.85	8.20	8.74
410	NASDAQ	ARAY	Tue, Sep 23, 2008	8.70	8.70	8.12	8.23
409	NASDAQ	ARAY	Mon, Sep 22, 2008	8.59	8.78	8.26	8.73
408	NASDAQ	ARAY	Fri, Sep 19, 2008	8.68	8.82	8.43	8.70
407	NASDAQ	ARAY	Thu, Sep 18, 2008	7.86	8.50	7.72	8.40
406	NASDAQ	ARAY	Wed, Sep 17, 2008	7.96	8.06	7.62	7.69
405	NASDAQ	ARAY	Tue, Sep 16, 2008	7.50	8.03	7.33	8.02
404	NASDAQ	ARAY	Mon, Sep 15, 2008	7.51	7.84	7.50	7.59
403	NASDAQ	ARAY	Fri, Sep 12, 2008	7.94	7.98	7.64	7.76
402	NASDAQ	ARAY	Thu, Sep 11, 2008	7.61	8.05	7.61	8.05
401	NASDAQ	ARAY	Wed, Sep 10, 2008	8.07	8.25	7.64	7.76
400	NASDAQ	ARAY	Tue, Sep 9, 2008	8.01	8.29	8.00	8.01
399	NASDAQ	ARAY	Mon, Sep 8, 2008	8.17	8.34	8.01	8.13
398	NASDAQ	ARAY	Fri, Sep 5, 2008	8.12	8.12	7.84	8.11
397	NASDAQ	ARAY	Thu, Sep 4, 2008	8.30	8.36	8.10	8.12
396	NASDAQ	ARAY	Wed, Sep 3, 2008	8.07	8.37	8.05	8.34
395	NASDAQ	ARAY	Tue, Sep 2, 2008	8.32	8.36	8.09	8.11
394	NASDAQ	ARAY	Fri, Aug 29, 2008	8.16	8.29	8.12	8.25
393	NASDAQ	ARAY	Thu, Aug 28, 2008	8.11	8.31	8.03	8.29
392	NASDAQ	ARAY	Wed, Aug 27, 2008	7.73	8.14	7.64	8.11
391	NASDAQ	ARAY	Tue, Aug 26, 2008	7.60	7.76	7.55	7.71
390	NASDAQ	ARAY	Mon, Aug 25, 2008	7.97	7.98	7.56	7.61
389	NASDAQ	ARAY	Fri, Aug 22, 2008	7.80	8.13	7.70	8.05
388	NASDAQ	ARAY	Thu, Aug 21, 2008	7.61	7.95	7.56	7.75
387	NASDAQ	ARAY	Wed, Aug 20, 2008	7.00	7.79	6.90	7.71
386	NASDAQ	ARAY	Tue, Aug 19, 2008	7.79	7.91	7.50	7.57
385	NASDAQ	ARAY	Mon, Aug 18, 2008	8.04	8.17	7.98	8.00
384	NASDAQ	ARAY	Fri, Aug 15, 2008	8.30	8.43	7.97	8.02
383	NASDAQ	ARAY	Thu, Aug 14, 2008	8.38	8.40	8.12	8.15
382	NASDAQ	ARAY	Wed, Aug 13, 2008	8.46	8.46	8.00	8.39
381	NASDAQ	ARAY	Tue, Aug 12, 2008	8.92	9.00	8.46	8.67
380	NASDAQ	ARAY	Mon, Aug 11, 2008	8.78	9.03	8.74	8.92
379	NASDAQ	ARAY	Fri, Aug 8, 2008	8.81	8.99	8.70	8.75
378	NASDAQ	ARAY	Thu, Aug 7, 2008	8.90	9.08	8.74	8.84
377	NASDAQ	ARAY	Wed, Aug 6, 2008	8.68	8.95	8.57	8.77
376	NASDAQ	ARAY	Tue, Aug 5, 2008	8.15	8.75	8.14	8.58
375	NASDAQ	ARAY	Mon, Aug 4, 2008	8.04	8.36	7.85	8.11
374	NASDAQ	ARAY	Fri, Aug 1, 2008	8.56	8.65	7.79	8.01
373	NASDAQ	ARAY	Thu, Jul 31, 2008	8.66	8.92	8.51	8.54
372	NASDAQ	ARAY	Wed, Jul 30, 2008	8.50	8.80	8.39	8.61
371	NASDAQ	ARAY	Tue, Jul 29, 2008	8.34	8.55	7.89	8.46
370	NASDAQ	ARAY	Mon, Jul 28, 2008	8.17	8.24	7.74	7.74
369	NASDAQ	ARAY	Fri, Jul 25, 2008	8.19	8.21	8.03	8.15
368	NASDAQ	ARAY	Thu, Jul 24, 2008	8.30	8.38	8.00	8.13
367	NASDAQ	ARAY	Wed, Jul 23, 2008	8.09	8.45	8.07	8.25
366	NASDAQ	ARAY	Tue, Jul 22, 2008	7.64	8.19	7.64	8.12
365	NASDAQ	ARAY	Mon, Jul 21, 2008	7.91	7.91	7.65	7.71
364	NASDAQ	ARAY	Fri, Jul 18, 2008	8.26	8.26	7.93	7.93
363	NASDAQ	ARAY	Thu, Jul 17, 2008	8.20	8.30	7.85	8.27
362	NASDAQ	ARAY	Wed, Jul 16, 2008	7.45	8.28	7.35	8.25
361	NASDAQ	ARAY	Tue, Jul 15, 2008	6.82	7.95	6.75	7.42
360	NASDAQ	ARAY	Mon, Jul 14, 2008	7.21	7.25	6.78	6.91
359	NASDAQ	ARAY	Fri, Jul 11, 2008	7.00	7.15	6.81	7.14
358	NASDAQ	ARAY	Thu, Jul 10, 2008	6.84	7.10	6.78	7.08
357	NASDAQ	ARAY	Wed, Jul 9, 2008	6.96	7.24	6.84	6.86
356	NASDAQ	ARAY	Tue, Jul 8, 2008	6.98	7.05	6.83	6.94
355	NASDAQ	ARAY	Mon, Jul 7, 2008	6.73	7.06	6.72	6.98
354	NASDAQ	ARAY	Thu, Jul 3, 2008	6.84	6.97	6.73	6.75
353	NASDAQ	ARAY	Wed, Jul 2, 2008	7.04	7.09	6.85	6.85
352	NASDAQ	ARAY	Tue, Jul 1, 2008	7.17	7.21	6.85	7.08
351	NASDAQ	ARAY	Mon, Jun 30, 2008	7.38	7.41	7.15	7.29
350	NASDAQ	ARAY	Fri, Jun 27, 2008	7.67	7.77	7.27	7.46
349	NASDAQ	ARAY	Thu, Jun 26, 2008	8.12	8.13	7.61	7.72
348	NASDAQ	ARAY	Wed, Jun 25, 2008	8.18	8.48	8.14	8.25
347	NASDAQ	ARAY	Tue, Jun 24, 2008	8.45	8.56	8.12	8.17
346	NASDAQ	ARAY	Mon, Jun 23, 2008	8.72	8.81	8.55	8.55
345	NASDAQ	ARAY	Fri, Jun 20, 2008	8.20	8.74	8.00	8.70
344	NASDAQ	ARAY	Thu, Jun 19, 2008	8.05	8.32	7.99	8.26
343	NASDAQ	ARAY	Wed, Jun 18, 2008	8.38	8.45	7.90	8.05
342	NASDAQ	ARAY	Tue, Jun 17, 2008	8.40	8.64	8.33	8.45
341	NASDAQ	ARAY	Mon, Jun 16, 2008	8.83	8.83	8.40	8.47
340	NASDAQ	ARAY	Fri, Jun 13, 2008	8.62	8.99	8.30	8.89
339	NASDAQ	ARAY	Thu, Jun 12, 2008	8.87	9.00	8.81	8.98
338	NASDAQ	ARAY	Wed, Jun 11, 2008	8.83	8.90	8.35	8.79
337	NASDAQ	ARAY	Tue, Jun 10, 2008	9.00	9.05	8.65	8.88
336	NASDAQ	ARAY	Mon, Jun 9, 2008	9.41	9.41	9.00	9.12
335	NASDAQ	ARAY	Fri, Jun 6, 2008	9.39	9.45	9.15	9.41
334	NASDAQ	ARAY	Thu, Jun 5, 2008	9.40	9.53	9.27	9.47
333	NASDAQ	ARAY	Wed, Jun 4, 2008	9.48	9.56	9.31	9.41
332	NASDAQ	ARAY	Tue, Jun 3, 2008	9.14	9.55	9.14	9.53
331	NASDAQ	ARAY	Mon, Jun 2, 2008	9.34	9.41	9.08	9.14
330	NASDAQ	ARAY	Fri, May 30, 2008	9.63	9.63	9.50	9.56
329	NASDAQ	ARAY	Thu, May 29, 2008	9.40	9.71	9.39	9.60
328	NASDAQ	ARAY	Wed, May 28, 2008	10.00	10.00	9.30	9.43
327	NASDAQ	ARAY	Tue, May 27, 2008	10.15	10.19	9.91	10.00
326	NASDAQ	ARAY	Fri, May 23, 2008	9.80	10.11	9.70	9.99
325	NASDAQ	ARAY	Thu, May 22, 2008	9.98	9.98	9.60	9.86
324	NASDAQ	ARAY	Wed, May 21, 2008	9.21	10.15	9.21	9.96
323	NASDAQ	ARAY	Tue, May 20, 2008	9.26	9.32	9.10	9.19
322	NASDAQ	ARAY	Mon, May 19, 2008	9.29	9.45	9.26	9.29
321	NASDAQ	ARAY	Fri, May 16, 2008	9.45	9.47	9.10	9.27
320	NASDAQ	ARAY	Thu, May 15, 2008	9.32	9.47	9.07	9.38
319	NASDAQ	ARAY	Wed, May 14, 2008	9.50	9.56	9.33	9.34
318	NASDAQ	ARAY	Tue, May 13, 2008	9.67	9.82	9.34	9.42
317	NASDAQ	ARAY	Mon, May 12, 2008	9.53	9.62	9.39	9.57
316	NASDAQ	ARAY	Fri, May 9, 2008	9.15	9.52	9.02	9.44
315	NASDAQ	ARAY	Thu, May 8, 2008	9.08	9.28	9.00	9.22
314	NASDAQ	ARAY	Wed, May 7, 2008	9.55	9.59	9.01	9.02
313	NASDAQ	ARAY	Tue, May 6, 2008	9.25	9.79	9.05	9.53
312	NASDAQ	ARAY	Mon, May 5, 2008	8.50	9.27	8.37	9.13
311	NASDAQ	ARAY	Fri, May 2, 2008	8.73	8.76	8.23	8.40
310	NASDAQ	ARAY	Thu, May 1, 2008	7.86	8.79	7.74	8.56
309	NASDAQ	ARAY	Wed, Apr 30, 2008	7.65	8.10	7.25	7.83
308	NASDAQ	ARAY	Tue, Apr 29, 2008	8.23	8.25	7.95	8.09
307	NASDAQ	ARAY	Mon, Apr 28, 2008	8.07	8.25	7.90	8.17
306	NASDAQ	ARAY	Fri, Apr 25, 2008	7.16	8.00	7.16	7.88
305	NASDAQ	ARAY	Thu, Apr 24, 2008	7.03	7.32	7.00	7.18
304	NASDAQ	ARAY	Wed, Apr 23, 2008	7.15	7.25	6.98	7.05
303	NASDAQ	ARAY	Tue, Apr 22, 2008	7.50	7.50	6.86	6.94
302	NASDAQ	ARAY	Mon, Apr 21, 2008	7.45	7.54	7.40	7.41
301	NASDAQ	ARAY	Fri, Apr 18, 2008	7.45	7.54	7.39	7.43
300	NASDAQ	ARAY	Thu, Apr 17, 2008	7.63	7.74	7.40	7.41
299	NASDAQ	ARAY	Wed, Apr 16, 2008	7.40	7.65	7.40	7.61
298	NASDAQ	ARAY	Tue, Apr 15, 2008	7.50	7.68	7.25	7.37
297	NASDAQ	ARAY	Mon, Apr 14, 2008	7.67	7.71	7.53	7.58
296	NASDAQ	ARAY	Fri, Apr 11, 2008	7.90	8.00	7.71	7.72
295	NASDAQ	ARAY	Thu, Apr 10, 2008	8.03	8.06	7.90	8.00
294	NASDAQ	ARAY	Wed, Apr 9, 2008	8.18	8.29	8.04	8.05
293	NASDAQ	ARAY	Tue, Apr 8, 2008	8.50	8.50	8.08	8.15
292	NASDAQ	ARAY	Mon, Apr 7, 2008	8.11	8.69	8.10	8.45
291	NASDAQ	ARAY	Fri, Apr 4, 2008	7.95	8.25	7.92	8.05
290	NASDAQ	ARAY	Thu, Apr 3, 2008	8.02	8.04	7.85	7.96
289	NASDAQ	ARAY	Wed, Apr 2, 2008	8.13	8.28	7.96	8.02
288	NASDAQ	ARAY	Tue, Apr 1, 2008	7.67	8.07	7.65	8.01
287	NASDAQ	ARAY	Mon, Mar 31, 2008	8.02	8.02	7.62	7.81
286	NASDAQ	ARAY	Fri, Mar 28, 2008	8.73	8.75	7.82	7.84
285	NASDAQ	ARAY	Thu, Mar 27, 2008	8.90	8.99	8.62	8.68
284	NASDAQ	ARAY	Wed, Mar 26, 2008	8.90	9.13	8.68	8.76
283	NASDAQ	ARAY	Tue, Mar 25, 2008	9.13	9.23	8.74	8.80
282	NASDAQ	ARAY	Mon, Mar 24, 2008	8.67	9.24	8.52	9.09
281	NASDAQ	ARAY	Thu, Mar 20, 2008	8.79	8.92	8.18	8.68
280	NASDAQ	ARAY	Wed, Mar 19, 2008	9.00	9.50	8.67	8.81
279	NASDAQ	ARAY	Tue, Mar 18, 2008	8.72	9.10	8.68	9.09
278	NASDAQ	ARAY	Mon, Mar 17, 2008	8.90	8.98	8.64	8.70
277	NASDAQ	ARAY	Fri, Mar 14, 2008	9.34	9.49	8.94	9.04
276	NASDAQ	ARAY	Thu, Mar 13, 2008	9.51	9.59	9.10	9.31
275	NASDAQ	ARAY	Wed, Mar 12, 2008	9.48	9.75	9.40	9.64
274	NASDAQ	ARAY	Tue, Mar 11, 2008	9.67	9.67	9.30	9.55
273	NASDAQ	ARAY	Mon, Mar 10, 2008	9.65	9.68	9.35	9.40
272	NASDAQ	ARAY	Fri, Mar 7, 2008	9.85	9.90	9.60	9.69
271	NASDAQ	ARAY	Thu, Mar 6, 2008	9.91	10.24	9.90	9.92
270	NASDAQ	ARAY	Wed, Mar 5, 2008	9.84	10.20	9.84	9.89
269	NASDAQ	ARAY	Tue, Mar 4, 2008	10.14	10.19	9.77	9.94
268	NASDAQ	ARAY	Mon, Mar 3, 2008	10.26	10.55	9.89	10.30
267	NASDAQ	ARAY	Fri, Feb 29, 2008	10.58	10.70	10.22	10.36
266	NASDAQ	ARAY	Thu, Feb 28, 2008	10.97	11.01	10.25	10.69
265	NASDAQ	ARAY	Wed, Feb 27, 2008	10.90	11.01	10.81	10.97
264	NASDAQ	ARAY	Tue, Feb 26, 2008	10.68	10.98	10.68	10.80
263	NASDAQ	ARAY	Mon, Feb 25, 2008	10.51	10.75	10.45	10.51
262	NASDAQ	ARAY	Fri, Feb 22, 2008	10.08	10.56	10.06	10.50
261	NASDAQ	ARAY	Thu, Feb 21, 2008	10.02	10.30	10.00	10.12
260	NASDAQ	ARAY	Wed, Feb 20, 2008	10.35	10.45	10.06	10.34
259	NASDAQ	ARAY	Tue, Feb 19, 2008	10.74	10.75	10.25	10.36
258	NASDAQ	ARAY	Fri, Feb 15, 2008	10.85	10.85	10.29	10.48
257	NASDAQ	ARAY	Thu, Feb 14, 2008	11.00	11.04	10.42	10.87
256	NASDAQ	ARAY	Wed, Feb 13, 2008	11.20	11.34	10.90	11.01
255	NASDAQ	ARAY	Tue, Feb 12, 2008	11.00	11.40	11.00	11.05
254	NASDAQ	ARAY	Mon, Feb 11, 2008	11.32	11.34	10.98	11.15
253	NASDAQ	ARAY	Fri, Feb 8, 2008	10.98	11.46	10.94	11.31
252	NASDAQ	ARAY	Thu, Feb 7, 2008	10.22	11.00	10.10	10.98
251	NASDAQ	ARAY	Wed, Feb 6, 2008	10.35	10.49	10.02	10.48
250	NASDAQ	ARAY	Tue, Feb 5, 2008	10.50	10.52	10.12	10.35
249	NASDAQ	ARAY	Mon, Feb 4, 2008	11.00	11.00	10.36	10.50
248	NASDAQ	ARAY	Fri, Feb 1, 2008	9.83	10.23	9.60	10.23
247	NASDAQ	ARAY	Thu, Jan 31, 2008	10.15	10.20	9.26	9.52
246	NASDAQ	ARAY	Wed, Jan 30, 2008	15.10	15.48	14.79	14.98
245	NASDAQ	ARAY	Tue, Jan 29, 2008	14.95	15.25	14.85	15.16
244	NASDAQ	ARAY	Mon, Jan 28, 2008	15.11	15.59	14.79	14.92
243	NASDAQ	ARAY	Fri, Jan 25, 2008	15.74	15.78	15.01	15.11
242	NASDAQ	ARAY	Thu, Jan 24, 2008	16.05	16.43	15.56	15.58
241	NASDAQ	ARAY	Wed, Jan 23, 2008	15.71	16.10	15.06	15.80
240	NASDAQ	ARAY	Tue, Jan 22, 2008	15.44	16.25	14.61	16.12
239	NASDAQ	ARAY	Fri, Jan 18, 2008	16.73	17.07	16.12	16.42
238	NASDAQ	ARAY	Thu, Jan 17, 2008	17.30	17.59	16.65	16.74
237	NASDAQ	ARAY	Wed, Jan 16, 2008	16.91	17.45	16.09	17.29
236	NASDAQ	ARAY	Tue, Jan 15, 2008	17.83	17.96	16.80	16.99
235	NASDAQ	ARAY	Mon, Jan 14, 2008	18.00	18.20	17.62	17.89
234	NASDAQ	ARAY	Fri, Jan 11, 2008	17.49	18.00	17.01	17.83
233	NASDAQ	ARAY	Thu, Jan 10, 2008	17.93	17.94	16.92	17.36
232	NASDAQ	ARAY	Wed, Jan 9, 2008	16.59	17.90	16.59	17.73
231	NASDAQ	ARAY	Tue, Jan 8, 2008	16.25	17.60	15.87	16.73
230	NASDAQ	ARAY	Mon, Jan 7, 2008	15.82	16.09	15.82	15.97
229	NASDAQ	ARAY	Fri, Jan 4, 2008	16.28	16.40	15.63	15.73
228	NASDAQ	ARAY	Thu, Jan 3, 2008	15.25	16.54	15.20	16.48
227	NASDAQ	ARAY	Wed, Jan 2, 2008	15.25	15.39	14.67	15.10
226	NASDAQ	ARAY	Mon, Dec 31, 2007	15.00	15.36	14.80	15.22
225	NASDAQ	ARAY	Fri, Dec 28, 2007	15.12	15.24	14.91	15.01
224	NASDAQ	ARAY	Thu, Dec 27, 2007	15.50	15.70	15.04	15.04
223	NASDAQ	ARAY	Wed, Dec 26, 2007	15.05	15.84	15.05	15.46
222	NASDAQ	ARAY	Mon, Dec 24, 2007	15.00	15.33	14.91	15.07
221	NASDAQ	ARAY	Fri, Dec 21, 2007	15.26	15.28	14.72	14.87
220	NASDAQ	ARAY	Thu, Dec 20, 2007	15.76	15.88	14.91	15.03
219	NASDAQ	ARAY	Wed, Dec 19, 2007	15.66	15.88	15.26	15.67
218	NASDAQ	ARAY	Tue, Dec 18, 2007	14.29	15.30	14.16	15.26
217	NASDAQ	ARAY	Mon, Dec 17, 2007	14.82	14.82	14.12	14.32
216	NASDAQ	ARAY	Fri, Dec 14, 2007	14.65	14.79	14.54	14.57
215	NASDAQ	ARAY	Thu, Dec 13, 2007	14.75	15.19	14.73	14.83
214	NASDAQ	ARAY	Wed, Dec 12, 2007	15.59	15.59	14.76	14.95
213	NASDAQ	ARAY	Tue, Dec 11, 2007	15.30	15.60	15.11	15.20
212	NASDAQ	ARAY	Mon, Dec 10, 2007	15.81	15.88	15.29	15.32
211	NASDAQ	ARAY	Fri, Dec 7, 2007	16.04	16.10	15.60	15.71
210	NASDAQ	ARAY	Thu, Dec 6, 2007	16.05	16.18	15.84	15.96
209	NASDAQ	ARAY	Wed, Dec 5, 2007	16.04	16.59	16.03	16.10
208	NASDAQ	ARAY	Tue, Dec 4, 2007	16.35	16.35	15.82	15.95
207	NASDAQ	ARAY	Mon, Dec 3, 2007	16.52	16.60	16.40	16.45
206	NASDAQ	ARAY	Fri, Nov 30, 2007	16.53	17.23	16.45	16.61
205	NASDAQ	ARAY	Thu, Nov 29, 2007	16.24	16.32	15.50	16.32
204	NASDAQ	ARAY	Wed, Nov 28, 2007	15.34	16.46	15.34	16.33
203	NASDAQ	ARAY	Tue, Nov 27, 2007	15.10	15.46	14.86	15.06
202	NASDAQ	ARAY	Mon, Nov 26, 2007	15.28	15.43	14.97	15.01
201	NASDAQ	ARAY	Fri, Nov 23, 2007	15.30	15.33	15.09	15.20
200	NASDAQ	ARAY	Wed, Nov 21, 2007	15.00	15.31	14.67	15.05
199	NASDAQ	ARAY	Tue, Nov 20, 2007	15.50	15.60	14.92	15.02
198	NASDAQ	ARAY	Mon, Nov 19, 2007	15.36	15.48	15.21	15.38
197	NASDAQ	ARAY	Fri, Nov 16, 2007	15.30	15.39	14.97	15.30
196	NASDAQ	ARAY	Thu, Nov 15, 2007	16.02	16.02	14.91	15.30
195	NASDAQ	ARAY	Wed, Nov 14, 2007	16.86	16.86	15.87	16.10
194	NASDAQ	ARAY	Tue, Nov 13, 2007	15.85	17.28	15.82	16.94
193	NASDAQ	ARAY	Mon, Nov 12, 2007	17.00	17.10	15.63	15.90
192	NASDAQ	ARAY	Fri, Nov 9, 2007	17.76	17.82	16.85	17.00
191	NASDAQ	ARAY	Thu, Nov 8, 2007	17.50	18.00	16.90	17.66
190	NASDAQ	ARAY	Wed, Nov 7, 2007	20.05	20.05	18.85	19.02
189	NASDAQ	ARAY	Tue, Nov 6, 2007	20.28	20.55	19.52	20.10
188	NASDAQ	ARAY	Mon, Nov 5, 2007	19.00	20.99	18.80	20.28
187	NASDAQ	ARAY	Fri, Nov 2, 2007	19.56	19.63	18.63	19.12
186	NASDAQ	ARAY	Thu, Nov 1, 2007	20.10	20.10	19.01	19.46
185	NASDAQ	ARAY	Wed, Oct 31, 2007	20.30	20.70	19.42	20.10
184	NASDAQ	ARAY	Tue, Oct 30, 2007	19.14	20.70	19.11	20.27
183	NASDAQ	ARAY	Mon, Oct 29, 2007	17.75	19.10	17.64	18.91
182	NASDAQ	ARAY	Fri, Oct 26, 2007	17.98	18.00	17.46	17.50
181	NASDAQ	ARAY	Thu, Oct 25, 2007	17.50	18.00	17.34	17.72
180	NASDAQ	ARAY	Wed, Oct 24, 2007	17.75	17.90	17.40	17.53
179	NASDAQ	ARAY	Tue, Oct 23, 2007	18.00	18.09	16.87	17.78
178	NASDAQ	ARAY	Mon, Oct 22, 2007	17.80	18.20	17.80	17.99
177	NASDAQ	ARAY	Fri, Oct 19, 2007	18.44	18.46	17.82	17.97
176	NASDAQ	ARAY	Thu, Oct 18, 2007	18.30	18.67	18.01	18.37
175	NASDAQ	ARAY	Wed, Oct 17, 2007	18.15	18.40	17.89	18.30
174	NASDAQ	ARAY	Tue, Oct 16, 2007	17.86	18.48	17.80	17.99
173	NASDAQ	ARAY	Mon, Oct 15, 2007	18.56	18.69	17.82	17.87
172	NASDAQ	ARAY	Fri, Oct 12, 2007	17.96	18.40	17.88	18.24
171	NASDAQ	ARAY	Thu, Oct 11, 2007	17.51	18.20	17.39	17.75
170	NASDAQ	ARAY	Wed, Oct 10, 2007	17.75	17.80	17.12	17.39
169	NASDAQ	ARAY	Tue, Oct 9, 2007	17.60	18.00	17.30	17.63
168	NASDAQ	ARAY	Mon, Oct 8, 2007	17.75	17.97	17.50	17.66
167	NASDAQ	ARAY	Fri, Oct 5, 2007	17.00	18.11	16.70	17.35
166	NASDAQ	ARAY	Thu, Oct 4, 2007	19.25	19.60	17.80	17.93
165	NASDAQ	ARAY	Wed, Oct 3, 2007	17.94	18.87	17.80	18.49
164	NASDAQ	ARAY	Tue, Oct 2, 2007	17.80	18.00	17.46	17.85
163	NASDAQ	ARAY	Mon, Oct 1, 2007	17.55	18.15	17.52	17.80
162	NASDAQ	ARAY	Fri, Sep 28, 2007	17.65	17.80	17.32	17.46
161	NASDAQ	ARAY	Thu, Sep 27, 2007	17.95	18.00	17.15	17.64
160	NASDAQ	ARAY	Wed, Sep 26, 2007	16.63	18.18	16.20	17.95
159	NASDAQ	ARAY	Tue, Sep 25, 2007	15.29	16.72	15.23	16.09
158	NASDAQ	ARAY	Mon, Sep 24, 2007	14.66	15.12	14.58	14.99
157	NASDAQ	ARAY	Fri, Sep 21, 2007	13.91	14.61	13.91	14.58
156	NASDAQ	ARAY	Thu, Sep 20, 2007	14.10	14.14	13.61	13.86
155	NASDAQ	ARAY	Wed, Sep 19, 2007	13.80	14.75	13.80	14.15
154	NASDAQ	ARAY	Tue, Sep 18, 2007	13.72	14.20	13.54	13.79
153	NASDAQ	ARAY	Mon, Sep 17, 2007	13.67	13.73	13.42	13.68
152	NASDAQ	ARAY	Fri, Sep 14, 2007	13.50	13.74	13.44	13.67
151	NASDAQ	ARAY	Thu, Sep 13, 2007	13.50	13.84	13.38	13.55
150	NASDAQ	ARAY	Wed, Sep 12, 2007	13.54	13.60	13.43	13.55
149	NASDAQ	ARAY	Tue, Sep 11, 2007	13.72	13.74	13.40	13.65
148	NASDAQ	ARAY	Mon, Sep 10, 2007	13.50	13.80	13.34	13.60
147	NASDAQ	ARAY	Fri, Sep 7, 2007	13.89	14.00	13.33	13.55
146	NASDAQ	ARAY	Thu, Sep 6, 2007	14.94	15.50	14.03	14.11
145	NASDAQ	ARAY	Wed, Sep 5, 2007	14.10	14.90	13.49	14.82
144	NASDAQ	ARAY	Tue, Sep 4, 2007	13.50	14.28	12.50	14.22
143	NASDAQ	ARAY	Fri, Aug 31, 2007	13.99	14.48	13.80	13.83
142	NASDAQ	ARAY	Thu, Aug 30, 2007	13.50	13.88	13.40	13.73
141	NASDAQ	ARAY	Wed, Aug 29, 2007	13.19	13.46	13.16	13.40
140	NASDAQ	ARAY	Tue, Aug 28, 2007	12.99	13.32	12.88	13.10
139	NASDAQ	ARAY	Mon, Aug 27, 2007	13.25	13.27	12.92	13.04
138	NASDAQ	ARAY	Fri, Aug 24, 2007	12.78	13.50	12.55	13.18
137	NASDAQ	ARAY	Thu, Aug 23, 2007	13.21	13.33	12.64	12.80
136	NASDAQ	ARAY	Wed, Aug 22, 2007	13.54	13.79	13.08	13.18
135	NASDAQ	ARAY	Tue, Aug 21, 2007	13.71	13.84	13.27	13.54
134	NASDAQ	ARAY	Mon, Aug 20, 2007	13.92	14.17	13.51	13.75
133	NASDAQ	ARAY	Fri, Aug 17, 2007	18.25	18.27	12.90	13.45
132	NASDAQ	ARAY	Thu, Aug 16, 2007	19.40	19.45	16.95	18.07
131	NASDAQ	ARAY	Wed, Aug 15, 2007	19.74	20.23	19.40	19.42
130	NASDAQ	ARAY	Tue, Aug 14, 2007	20.15	20.42	19.83	19.83
129	NASDAQ	ARAY	Mon, Aug 13, 2007	21.08	21.47	20.18	20.23
128	NASDAQ	ARAY	Fri, Aug 10, 2007	20.75	21.03	19.45	20.74
127	NASDAQ	ARAY	Thu, Aug 9, 2007	20.75	21.64	20.22	20.83
126	NASDAQ	ARAY	Wed, Aug 8, 2007	20.42	22.05	19.95	20.71
125	NASDAQ	ARAY	Tue, Aug 7, 2007	19.81	20.53	19.15	20.18
124	NASDAQ	ARAY	Mon, Aug 6, 2007	18.93	20.30	18.63	19.86
123	NASDAQ	ARAY	Fri, Aug 3, 2007	19.58	19.58	18.52	18.82
122	NASDAQ	ARAY	Thu, Aug 2, 2007	19.28	19.62	18.82	19.52
121	NASDAQ	ARAY	Wed, Aug 1, 2007	18.98	20.39	18.87	19.11
120	NASDAQ	ARAY	Tue, Jul 31, 2007	19.06	20.00	18.83	18.91
119	NASDAQ	ARAY	Mon, Jul 30, 2007	18.05	18.92	18.01	18.79
118	NASDAQ	ARAY	Fri, Jul 27, 2007	18.20	18.28	17.85	18.05
117	NASDAQ	ARAY	Thu, Jul 26, 2007	18.84	18.84	18.08	18.15
116	NASDAQ	ARAY	Wed, Jul 25, 2007	18.58	19.12	18.57	18.92
115	NASDAQ	ARAY	Tue, Jul 24, 2007	18.82	19.31	18.41	18.46
114	NASDAQ	ARAY	Mon, Jul 23, 2007	18.55	19.73	18.50	18.85
113	NASDAQ	ARAY	Fri, Jul 20, 2007	18.00	18.49	17.81	18.40
112	NASDAQ	ARAY	Thu, Jul 19, 2007	19.10	19.10	17.95	18.09
111	NASDAQ	ARAY	Wed, Jul 18, 2007	18.99	19.20	18.65	19.00
110	NASDAQ	ARAY	Tue, Jul 17, 2007	19.87	20.19	18.88	19.00
109	NASDAQ	ARAY	Mon, Jul 16, 2007	20.20	20.21	19.71	20.00
108	NASDAQ	ARAY	Fri, Jul 13, 2007	20.08	20.45	19.79	20.19
107	NASDAQ	ARAY	Thu, Jul 12, 2007	21.25	21.25	20.17	20.18
106	NASDAQ	ARAY	Wed, Jul 11, 2007	21.25	21.38	20.96	21.05
105	NASDAQ	ARAY	Tue, Jul 10, 2007	22.29	22.29	21.29	21.42
104	NASDAQ	ARAY	Mon, Jul 9, 2007	22.34	22.92	22.30	22.50
103	NASDAQ	ARAY	Fri, Jul 6, 2007	21.57	22.32	21.55	22.24
102	NASDAQ	ARAY	Thu, Jul 5, 2007	22.20	22.25	20.85	21.50
101	NASDAQ	ARAY	Tue, Jul 3, 2007	22.87	22.90	22.16	22.23
100	NASDAQ	ARAY	Mon, Jul 2, 2007	22.31	22.86	22.25	22.86
99	NASDAQ	ARAY	Fri, Jun 29, 2007	22.90	22.90	22.04	22.18
98	NASDAQ	ARAY	Thu, Jun 28, 2007	21.83	22.91	21.64	22.83
97	NASDAQ	ARAY	Wed, Jun 27, 2007	21.86	21.86	21.50	21.83
96	NASDAQ	ARAY	Tue, Jun 26, 2007	22.35	22.35	21.69	21.94
95	NASDAQ	ARAY	Mon, Jun 25, 2007	22.53	22.87	22.15	22.20
94	NASDAQ	ARAY	Fri, Jun 22, 2007	22.89	22.89	22.35	22.55
93	NASDAQ	ARAY	Thu, Jun 21, 2007	22.45	23.23	22.45	22.86
92	NASDAQ	ARAY	Wed, Jun 20, 2007	22.76	22.76	22.10	22.54
91	NASDAQ	ARAY	Tue, Jun 19, 2007	22.59	23.00	22.19	22.70
90	NASDAQ	ARAY	Mon, Jun 18, 2007	22.58	22.60	21.99	22.13
89	NASDAQ	ARAY	Fri, Jun 15, 2007	22.26	22.69	22.08	22.61
88	NASDAQ	ARAY	Thu, Jun 14, 2007	21.71	22.11	21.62	21.99
87	NASDAQ	ARAY	Wed, Jun 13, 2007	21.79	21.96	21.54	21.57
86	NASDAQ	ARAY	Tue, Jun 12, 2007	22.20	22.20	21.57	21.84
85	NASDAQ	ARAY	Mon, Jun 11, 2007	23.54	23.54	21.70	22.40
84	NASDAQ	ARAY	Fri, Jun 8, 2007	23.45	24.00	23.35	23.69
83	NASDAQ	ARAY	Thu, Jun 7, 2007	23.60	23.72	23.35	23.37
82	NASDAQ	ARAY	Wed, Jun 6, 2007	23.30	23.62	23.13	23.50
81	NASDAQ	ARAY	Tue, Jun 5, 2007	23.27	23.54	23.18	23.41
80	NASDAQ	ARAY	Mon, Jun 4, 2007	23.16	23.51	23.04	23.38
79	NASDAQ	ARAY	Fri, Jun 1, 2007	23.42	24.31	23.11	23.33
78	NASDAQ	ARAY	Thu, May 31, 2007	23.51	23.81	22.25	23.00
77	NASDAQ	ARAY	Wed, May 30, 2007	23.65	23.82	23.50	23.68
76	NASDAQ	ARAY	Tue, May 29, 2007	24.20	24.32	23.80	23.83
75	NASDAQ	ARAY	Fri, May 25, 2007	24.29	24.29	23.95	24.14
74	NASDAQ	ARAY	Thu, May 24, 2007	24.29	24.69	23.60	24.24
73	NASDAQ	ARAY	Wed, May 23, 2007	24.01	25.12	24.00	24.38
72	NASDAQ	ARAY	Tue, May 22, 2007	24.33	24.53	24.01	24.02
71	NASDAQ	ARAY	Mon, May 21, 2007	23.79	24.83	23.68	24.34
70	NASDAQ	ARAY	Fri, May 18, 2007	23.36	24.71	23.35	23.73
69	NASDAQ	ARAY	Thu, May 17, 2007	24.10	24.10	23.00	23.25
68	NASDAQ	ARAY	Wed, May 16, 2007	24.00	24.30	23.60	24.30
67	NASDAQ	ARAY	Tue, May 15, 2007	23.67	24.59	23.47	24.00
66	NASDAQ	ARAY	Mon, May 14, 2007	24.88	24.97	24.00	24.71
65	NASDAQ	ARAY	Fri, May 11, 2007	25.19	25.35	24.60	24.95
64	NASDAQ	ARAY	Thu, May 10, 2007	26.70	26.74	24.54	25.00
63	NASDAQ	ARAY	Wed, May 9, 2007	27.58	27.58	26.48	26.83
62	NASDAQ	ARAY	Tue, May 8, 2007	26.14	27.56	26.10	27.38
61	NASDAQ	ARAY	Mon, May 7, 2007	25.64	26.22	25.56	26.12
60	NASDAQ	ARAY	Fri, May 4, 2007	25.60	26.00	25.33	25.69
59	NASDAQ	ARAY	Thu, May 3, 2007	25.74	25.95	25.21	25.49
58	NASDAQ	ARAY	Wed, May 2, 2007	24.00	26.10	23.93	25.62
57	NASDAQ	ARAY	Tue, May 1, 2007	23.70	23.77	22.85	23.28
56	NASDAQ	ARAY	Mon, Apr 30, 2007	23.19	24.65	23.14	23.60
55	NASDAQ	ARAY	Fri, Apr 27, 2007	23.12	23.20	23.00	23.09
54	NASDAQ	ARAY	Thu, Apr 26, 2007	22.91	23.11	22.34	23.11
53	NASDAQ	ARAY	Wed, Apr 25, 2007	23.80	23.88	22.94	22.99
52	NASDAQ	ARAY	Tue, Apr 24, 2007	23.48	23.90	23.31	23.80
51	NASDAQ	ARAY	Mon, Apr 23, 2007	23.25	23.49	23.19	23.43
50	NASDAQ	ARAY	Fri, Apr 20, 2007	23.46	23.49	23.12	23.21
49	NASDAQ	ARAY	Thu, Apr 19, 2007	23.61	23.78	23.23	23.28
48	NASDAQ	ARAY	Wed, Apr 18, 2007	24.15	24.27	23.50	23.58
47	NASDAQ	ARAY	Tue, Apr 17, 2007	24.00	24.42	23.91	24.31
46	NASDAQ	ARAY	Mon, Apr 16, 2007	23.90	24.73	23.90	24.40
45	NASDAQ	ARAY	Fri, Apr 13, 2007	23.80	24.64	23.26	23.96
44	NASDAQ	ARAY	Thu, Apr 12, 2007	24.05	24.05	23.28	23.78
43	NASDAQ	ARAY	Wed, Apr 11, 2007	23.68	23.68	23.18	23.36
42	NASDAQ	ARAY	Tue, Apr 10, 2007	24.00	24.03	23.44	23.58
41	NASDAQ	ARAY	Mon, Apr 9, 2007	23.48	24.24	22.90	24.03
40	NASDAQ	ARAY	Thu, Apr 5, 2007	22.60	23.35	22.34	23.24
39	NASDAQ	ARAY	Wed, Apr 4, 2007	22.54	22.70	22.13	22.49
38	NASDAQ	ARAY	Tue, Apr 3, 2007	22.30	22.57	21.94	22.41
37	NASDAQ	ARAY	Mon, Apr 2, 2007	22.44	22.50	21.66	22.03
36	NASDAQ	ARAY	Fri, Mar 30, 2007	22.35	25.20	22.15	22.24
35	NASDAQ	ARAY	Thu, Mar 29, 2007	23.12	23.19	22.18	22.31
34	NASDAQ	ARAY	Wed, Mar 28, 2007	23.07	23.08	22.65	22.85
33	NASDAQ	ARAY	Tue, Mar 27, 2007	22.60	23.03	22.30	22.85
32	NASDAQ	ARAY	Mon, Mar 26, 2007	22.75	22.75	21.92	22.23
31	NASDAQ	ARAY	Fri, Mar 23, 2007	22.44	22.77	22.18	22.70
30	NASDAQ	ARAY	Thu, Mar 22, 2007	21.05	22.50	20.73	22.39
29	NASDAQ	ARAY	Wed, Mar 21, 2007	21.90	21.98	19.79	21.18
28	NASDAQ	ARAY	Tue, Mar 20, 2007	24.00	24.09	21.66	21.75
27	NASDAQ	ARAY	Mon, Mar 19, 2007	23.78	24.15	23.65	24.08
26	NASDAQ	ARAY	Fri, Mar 16, 2007	21.47	23.72	19.66	23.60
25	NASDAQ	ARAY	Thu, Mar 15, 2007	25.05	25.05	24.00	24.51
24	NASDAQ	ARAY	Wed, Mar 14, 2007	24.70	25.04	24.50	24.80
23	NASDAQ	ARAY	Tue, Mar 13, 2007	25.76	25.96	24.58	24.75
22	NASDAQ	ARAY	Mon, Mar 12, 2007	25.99	26.16	25.15	25.50
21	NASDAQ	ARAY	Fri, Mar 9, 2007	25.35	26.36	24.50	25.87
20	NASDAQ	ARAY	Thu, Mar 8, 2007	24.87	25.27	24.78	24.86
19	NASDAQ	ARAY	Wed, Mar 7, 2007	24.48	25.45	24.32	24.61
18	NASDAQ	ARAY	Tue, Mar 6, 2007	24.75	24.75	24.00	24.39
17	NASDAQ	ARAY	Mon, Mar 5, 2007	24.05	25.14	24.02	24.32
16	NASDAQ	ARAY	Fri, Mar 2, 2007	24.88	25.00	24.05	24.25
15	NASDAQ	ARAY	Thu, Mar 1, 2007	25.00	25.32	24.06	25.20
14	NASDAQ	ARAY	Wed, Feb 28, 2007	25.70	26.30	25.01	25.48
13	NASDAQ	ARAY	Tue, Feb 27, 2007	26.04	26.50	25.50	25.76
12	NASDAQ	ARAY	Mon, Feb 26, 2007	27.39	27.39	26.42	26.65
11	NASDAQ	ARAY	Fri, Feb 23, 2007	27.12	27.40	26.75	27.01
10	NASDAQ	ARAY	Thu, Feb 22, 2007	28.00	28.00	26.51	27.27
9	NASDAQ	ARAY	Wed, Feb 21, 2007	28.08	28.08	27.35	27.95
8	NASDAQ	ARAY	Tue, Feb 20, 2007	27.36	28.03	27.30	27.65
7	NASDAQ	ARAY	Fri, Feb 16, 2007	26.49	27.40	26.20	27.25
6	NASDAQ	ARAY	Thu, Feb 15, 2007	26.55	27.50	26.05	26.40
5	NASDAQ	ARAY	Wed, Feb 14, 2007	27.60	28.20	26.59	26.62
4	NASDAQ	ARAY	Tue, Feb 13, 2007	29.00	29.40	26.77	27.61
3	NASDAQ	ARAY	Mon, Feb 12, 2007	29.60	30.00	27.85	28.55
2	NASDAQ	ARAY	Fri, Feb 9, 2007	28.50	31.09	27.60	29.25
1	NASDAQ	ARAY	Thu, Feb 8, 2007	21.00	28.60	20.55	28.47
#	Exchange	Symbol	Date	Open	High	Low	Close

Accuray Inc NASDAQ:ARAY 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