Bruker Corp NASDAQ:BRKR Historical Prices

Below are the 5216 trading days of historical prices for BRKR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5216	NASDAQ	BRKR	Thu, Mar 21, 2024	93.59	94.86	93.36	94.27
5215	NASDAQ	BRKR	Wed, Mar 20, 2024	92.17	93.09	91.51	92.97
5214	NASDAQ	BRKR	Tue, Mar 19, 2024	92.08	92.74	90.84	92.00
5213	NASDAQ	BRKR	Mon, Mar 18, 2024	92.76	93.22	91.74	92.02
5212	NASDAQ	BRKR	Fri, Mar 15, 2024	91.21	93.29	91.00	92.10
5211	NASDAQ	BRKR	Thu, Mar 14, 2024	92.84	92.86	90.67	91.83
5210	NASDAQ	BRKR	Wed, Mar 13, 2024	92.70	94.23	92.10	92.60
5209	NASDAQ	BRKR	Tue, Mar 12, 2024	91.86	93.08	91.81	92.72
5208	NASDAQ	BRKR	Mon, Mar 11, 2024	90.96	91.64	90.30	91.56
5207	NASDAQ	BRKR	Fri, Mar 8, 2024	92.50	93.00	91.14	91.16
5206	NASDAQ	BRKR	Thu, Mar 7, 2024	90.90	92.83	90.90	92.19
5205	NASDAQ	BRKR	Wed, Mar 6, 2024	90.55	91.41	89.79	90.53
5204	NASDAQ	BRKR	Tue, Mar 5, 2024	90.04	90.90	88.76	90.17
5203	NASDAQ	BRKR	Mon, Mar 4, 2024	88.36	90.70	88.36	90.05
5202	NASDAQ	BRKR	Fri, Mar 1, 2024	86.81	88.90	86.06	88.33
5201	NASDAQ	BRKR	Thu, Feb 29, 2024	86.90	88.93	85.86	86.54
5200	NASDAQ	BRKR	Wed, Feb 28, 2024	84.18	87.25	84.13	86.48
5199	NASDAQ	BRKR	Tue, Feb 27, 2024	83.60	84.29	83.05	83.70
5198	NASDAQ	BRKR	Mon, Feb 26, 2024	84.34	84.88	83.21	83.60
5197	NASDAQ	BRKR	Fri, Feb 23, 2024	84.13	84.88	83.73	84.67
5196	NASDAQ	BRKR	Thu, Feb 22, 2024	82.74	83.84	81.77	83.74
5195	NASDAQ	BRKR	Wed, Feb 21, 2024	80.56	82.04	79.96	81.92
5194	NASDAQ	BRKR	Tue, Feb 20, 2024	81.39	81.72	80.17	81.10
5193	NASDAQ	BRKR	Fri, Feb 16, 2024	79.85	82.28	79.40	81.82
5192	NASDAQ	BRKR	Thu, Feb 15, 2024	80.46	80.49	78.51	80.10
5191	NASDAQ	BRKR	Wed, Feb 14, 2024	78.79	80.55	78.50	80.05
5190	NASDAQ	BRKR	Tue, Feb 13, 2024	74.67	79.94	74.57	76.79
5189	NASDAQ	BRKR	Mon, Feb 12, 2024	70.00	70.60	68.66	70.60
5188	NASDAQ	BRKR	Fri, Feb 9, 2024	70.86	71.56	70.14	70.45
5187	NASDAQ	BRKR	Thu, Feb 8, 2024	70.72	71.29	70.03	70.95
5186	NASDAQ	BRKR	Wed, Feb 7, 2024	74.50	74.88	70.55	70.70
5185	NASDAQ	BRKR	Tue, Feb 6, 2024	71.69	74.17	71.15	73.88
5184	NASDAQ	BRKR	Mon, Feb 5, 2024	71.87	72.46	71.32	71.81
5183	NASDAQ	BRKR	Fri, Feb 2, 2024	71.91	72.75	70.46	72.16
5182	NASDAQ	BRKR	Thu, Feb 1, 2024	71.77	72.77	71.21	72.58
5181	NASDAQ	BRKR	Wed, Jan 31, 2024	73.34	73.80	71.47	71.51
5180	NASDAQ	BRKR	Tue, Jan 30, 2024	72.87	73.87	72.70	73.38
5179	NASDAQ	BRKR	Mon, Jan 29, 2024	72.04	73.37	71.79	73.14
5178	NASDAQ	BRKR	Fri, Jan 26, 2024	72.89	73.06	71.90	71.97
5177	NASDAQ	BRKR	Thu, Jan 25, 2024	72.84	73.14	71.20	71.66
5176	NASDAQ	BRKR	Wed, Jan 24, 2024	72.73	72.73	71.02	71.53
5175	NASDAQ	BRKR	Tue, Jan 23, 2024	73.14	73.17	71.71	71.93
5174	NASDAQ	BRKR	Mon, Jan 22, 2024	72.50	73.39	72.28	72.90
5173	NASDAQ	BRKR	Fri, Jan 19, 2024	71.36	72.44	70.86	71.94
5172	NASDAQ	BRKR	Thu, Jan 18, 2024	70.23	71.67	69.92	71.50
5171	NASDAQ	BRKR	Wed, Jan 17, 2024	70.33	71.31	69.13	69.70
5170	NASDAQ	BRKR	Tue, Jan 16, 2024	70.64	71.62	70.30	70.92
5169	NASDAQ	BRKR	Fri, Jan 12, 2024	71.89	72.41	70.92	71.24
5168	NASDAQ	BRKR	Thu, Jan 11, 2024	71.89	72.08	70.81	71.38
5167	NASDAQ	BRKR	Wed, Jan 10, 2024	71.86	71.95	70.84	71.86
5166	NASDAQ	BRKR	Tue, Jan 9, 2024	71.51	73.33	71.23	71.60
5165	NASDAQ	BRKR	Mon, Jan 8, 2024	69.46	72.66	68.81	72.54
5164	NASDAQ	BRKR	Fri, Jan 5, 2024	69.80	70.47	68.97	69.43
5163	NASDAQ	BRKR	Thu, Jan 4, 2024	69.13	70.88	69.10	70.38
5162	NASDAQ	BRKR	Wed, Jan 3, 2024	71.80	71.80	68.72	69.21
5161	NASDAQ	BRKR	Tue, Jan 2, 2024	72.70	73.85	72.09	72.30
5160	NASDAQ	BRKR	Fri, Dec 29, 2023	73.69	74.06	73.17	73.48
5159	NASDAQ	BRKR	Thu, Dec 28, 2023	73.90	74.32	73.69	73.80
5158	NASDAQ	BRKR	Wed, Dec 27, 2023	73.91	73.97	73.26	73.63
5157	NASDAQ	BRKR	Tue, Dec 26, 2023	74.37	74.37	73.11	73.58
5156	NASDAQ	BRKR	Fri, Dec 22, 2023	74.57	74.85	73.35	73.72
5155	NASDAQ	BRKR	Thu, Dec 21, 2023	73.69	74.11	73.11	73.95
5154	NASDAQ	BRKR	Wed, Dec 20, 2023	74.67	75.27	72.73	72.76
5153	NASDAQ	BRKR	Tue, Dec 19, 2023	73.70	74.83	73.67	74.64
5152	NASDAQ	BRKR	Mon, Dec 18, 2023	73.88	74.32	72.97	73.52
5151	NASDAQ	BRKR	Fri, Dec 15, 2023	73.74	74.29	71.82	73.36
5150	NASDAQ	BRKR	Thu, Dec 14, 2023	73.49	75.19	72.86	73.74
5149	NASDAQ	BRKR	Wed, Dec 13, 2023	69.13	72.58	69.00	72.46
5148	NASDAQ	BRKR	Tue, Dec 12, 2023	69.58	69.58	67.65	68.90
5147	NASDAQ	BRKR	Mon, Dec 11, 2023	68.20	69.49	68.05	69.24
5146	NASDAQ	BRKR	Fri, Dec 8, 2023	68.41	69.73	67.78	67.97
5145	NASDAQ	BRKR	Thu, Dec 7, 2023	67.84	69.83	67.39	68.80
5144	NASDAQ	BRKR	Wed, Dec 6, 2023	66.10	68.16	66.00	67.96
5143	NASDAQ	BRKR	Tue, Dec 5, 2023	66.00	66.96	65.08	65.80
5142	NASDAQ	BRKR	Mon, Dec 4, 2023	65.63	66.54	65.49	66.37
5141	NASDAQ	BRKR	Fri, Dec 1, 2023	64.84	66.15	64.42	66.06
5140	NASDAQ	BRKR	Thu, Nov 30, 2023	65.17	65.96	64.33	65.09
5139	NASDAQ	BRKR	Wed, Nov 29, 2023	64.73	65.98	64.66	65.15
5138	NASDAQ	BRKR	Tue, Nov 28, 2023	64.51	65.03	63.92	64.16
5137	NASDAQ	BRKR	Mon, Nov 27, 2023	65.04	65.56	64.31	64.60
5136	NASDAQ	BRKR	Fri, Nov 24, 2023	64.87	65.96	64.72	65.77
5135	NASDAQ	BRKR	Wed, Nov 22, 2023	64.98	65.74	64.70	65.05
5134	NASDAQ	BRKR	Tue, Nov 21, 2023	61.77	65.17	61.57	64.60
5133	NASDAQ	BRKR	Mon, Nov 20, 2023	61.54	61.77	60.98	61.28
5132	NASDAQ	BRKR	Fri, Nov 17, 2023	61.81	62.00	60.79	61.28
5131	NASDAQ	BRKR	Thu, Nov 16, 2023	61.86	62.68	61.09	61.47
5130	NASDAQ	BRKR	Wed, Nov 15, 2023	61.47	63.51	61.47	61.99
5129	NASDAQ	BRKR	Tue, Nov 14, 2023	59.29	62.02	59.29	61.65
5128	NASDAQ	BRKR	Mon, Nov 13, 2023	57.61	58.07	57.23	57.68
5127	NASDAQ	BRKR	Fri, Nov 10, 2023	57.09	58.25	55.84	57.81
5126	NASDAQ	BRKR	Thu, Nov 9, 2023	58.04	58.58	57.13	57.24
5125	NASDAQ	BRKR	Wed, Nov 8, 2023	58.19	58.88	57.59	57.72
5124	NASDAQ	BRKR	Tue, Nov 7, 2023	56.22	58.63	56.08	58.26
5123	NASDAQ	BRKR	Mon, Nov 6, 2023	58.71	59.34	55.98	56.15
5122	NASDAQ	BRKR	Fri, Nov 3, 2023	56.50	59.48	56.50	58.82
5121	NASDAQ	BRKR	Thu, Nov 2, 2023	60.05	60.53	55.12	56.41
5120	NASDAQ	BRKR	Wed, Nov 1, 2023	56.80	57.26	55.92	57.01
5119	NASDAQ	BRKR	Tue, Oct 31, 2023	55.84	57.36	55.72	57.00
5118	NASDAQ	BRKR	Mon, Oct 30, 2023	57.71	58.26	53.79	54.91
5117	NASDAQ	BRKR	Fri, Oct 27, 2023	57.97	58.52	57.11	57.36
5116	NASDAQ	BRKR	Thu, Oct 26, 2023	57.47	58.03	56.64	57.72
5115	NASDAQ	BRKR	Wed, Oct 25, 2023	58.24	58.27	56.46	57.53
5114	NASDAQ	BRKR	Tue, Oct 24, 2023	59.35	60.41	58.24	58.80
5113	NASDAQ	BRKR	Mon, Oct 23, 2023	59.24	60.19	58.80	59.64
5112	NASDAQ	BRKR	Fri, Oct 20, 2023	59.77	60.44	59.40	59.57
5111	NASDAQ	BRKR	Thu, Oct 19, 2023	60.39	60.74	59.44	59.65
5110	NASDAQ	BRKR	Wed, Oct 18, 2023	61.96	61.96	59.96	60.17
5109	NASDAQ	BRKR	Tue, Oct 17, 2023	61.96	63.36	61.73	62.67
5108	NASDAQ	BRKR	Mon, Oct 16, 2023	62.41	63.39	61.80	62.58
5107	NASDAQ	BRKR	Fri, Oct 13, 2023	61.45	62.35	60.78	61.97
5106	NASDAQ	BRKR	Thu, Oct 12, 2023	63.55	64.13	60.76	61.72
5105	NASDAQ	BRKR	Wed, Oct 11, 2023	64.44	64.65	63.31	63.99
5104	NASDAQ	BRKR	Tue, Oct 10, 2023	63.39	64.55	62.90	64.17
5103	NASDAQ	BRKR	Mon, Oct 9, 2023	62.49	63.42	61.92	63.19
5102	NASDAQ	BRKR	Fri, Oct 6, 2023	61.99	63.21	61.99	62.78
5101	NASDAQ	BRKR	Thu, Oct 5, 2023	62.85	63.18	61.35	62.29
5100	NASDAQ	BRKR	Wed, Oct 4, 2023	61.36	62.87	61.11	62.77
5099	NASDAQ	BRKR	Tue, Oct 3, 2023	61.81	62.46	60.96	61.10
5098	NASDAQ	BRKR	Mon, Oct 2, 2023	62.09	62.45	61.06	62.17
5097	NASDAQ	BRKR	Fri, Sep 29, 2023	62.97	63.41	62.07	62.30
5096	NASDAQ	BRKR	Thu, Sep 28, 2023	62.27	63.50	62.05	62.43
5095	NASDAQ	BRKR	Wed, Sep 27, 2023	61.66	62.63	60.82	62.27
5094	NASDAQ	BRKR	Tue, Sep 26, 2023	62.79	63.17	61.28	61.35
5093	NASDAQ	BRKR	Mon, Sep 25, 2023	61.82	63.12	61.82	62.86
5092	NASDAQ	BRKR	Fri, Sep 22, 2023	62.29	63.05	61.92	62.21
5091	NASDAQ	BRKR	Thu, Sep 21, 2023	63.76	63.76	62.13	62.18
5090	NASDAQ	BRKR	Wed, Sep 20, 2023	65.86	66.20	64.05	64.16
5089	NASDAQ	BRKR	Tue, Sep 19, 2023	65.03	65.70	64.77	65.32
5088	NASDAQ	BRKR	Mon, Sep 18, 2023	66.47	66.76	64.75	65.01
5087	NASDAQ	BRKR	Fri, Sep 15, 2023	67.38	68.98	66.02	66.43
5086	NASDAQ	BRKR	Thu, Sep 14, 2023	64.98	67.86	64.73	67.45
5085	NASDAQ	BRKR	Wed, Sep 13, 2023	61.36	64.83	61.26	64.46
5084	NASDAQ	BRKR	Tue, Sep 12, 2023	61.94	62.35	61.36	61.76
5083	NASDAQ	BRKR	Mon, Sep 11, 2023	62.25	62.25	62.25	62.25
5082	NASDAQ	BRKR	Fri, Sep 8, 2023	62.96	62.97	61.23	61.34
5081	NASDAQ	BRKR	Thu, Sep 7, 2023	62.70	63.36	62.70	63.02
5080	NASDAQ	BRKR	Wed, Sep 6, 2023	63.99	64.07	62.82	63.24
5079	NASDAQ	BRKR	Tue, Sep 5, 2023	65.49	65.49	63.69	63.95
5078	NASDAQ	BRKR	Fri, Sep 1, 2023	65.93	66.76	65.50	65.94
5077	NASDAQ	BRKR	Thu, Aug 31, 2023	66.54	67.01	65.58	65.60
5076	NASDAQ	BRKR	Wed, Aug 30, 2023	66.38	66.85	66.23	66.40
5075	NASDAQ	BRKR	Tue, Aug 29, 2023	63.84	66.19	63.46	66.13
5074	NASDAQ	BRKR	Mon, Aug 28, 2023	63.04	63.92	63.04	63.80
5073	NASDAQ	BRKR	Fri, Aug 25, 2023	61.88	63.13	61.87	62.87
5072	NASDAQ	BRKR	Thu, Aug 24, 2023	62.43	62.78	61.53	61.92
5071	NASDAQ	BRKR	Wed, Aug 23, 2023	62.97	63.34	62.25	62.51
5070	NASDAQ	BRKR	Tue, Aug 22, 2023	62.33	63.20	62.18	62.65
5069	NASDAQ	BRKR	Mon, Aug 21, 2023	62.43	62.93	61.62	62.32
5068	NASDAQ	BRKR	Fri, Aug 18, 2023	62.30	63.46	62.04	62.23
5067	NASDAQ	BRKR	Thu, Aug 17, 2023	65.69	66.34	62.57	62.71
5066	NASDAQ	BRKR	Wed, Aug 16, 2023	67.33	67.49	65.69	65.70
5065	NASDAQ	BRKR	Tue, Aug 15, 2023	68.32	69.04	67.67	67.74
5064	NASDAQ	BRKR	Mon, Aug 14, 2023	66.76	68.67	66.10	68.61
5063	NASDAQ	BRKR	Fri, Aug 11, 2023	65.67	67.26	65.67	66.96
5062	NASDAQ	BRKR	Thu, Aug 10, 2023	65.62	66.58	65.24	66.35
5061	NASDAQ	BRKR	Wed, Aug 9, 2023	65.66	66.17	65.29	65.68
5060	NASDAQ	BRKR	Tue, Aug 8, 2023	66.39	66.97	64.43	65.58
5059	NASDAQ	BRKR	Mon, Aug 7, 2023	66.37	67.14	65.58	66.75
5058	NASDAQ	BRKR	Fri, Aug 4, 2023	67.08	67.58	65.47	66.21
5057	NASDAQ	BRKR	Thu, Aug 3, 2023	71.64	71.79	67.04	67.52
5056	NASDAQ	BRKR	Wed, Aug 2, 2023	69.90	73.28	69.70	70.95
5055	NASDAQ	BRKR	Tue, Aug 1, 2023	69.39	71.45	68.90	70.17
5054	NASDAQ	BRKR	Mon, Jul 31, 2023	69.15	69.40	67.77	68.72
5053	NASDAQ	BRKR	Fri, Jul 28, 2023	70.31	70.31	68.89	69.15
5052	NASDAQ	BRKR	Thu, Jul 27, 2023	71.33	71.57	69.25	69.87
5051	NASDAQ	BRKR	Wed, Jul 26, 2023	71.68	71.76	69.06	70.79
5050	NASDAQ	BRKR	Tue, Jul 25, 2023	70.86	73.98	69.16	71.95
5049	NASDAQ	BRKR	Mon, Jul 24, 2023	75.26	75.51	71.40	71.63
5048	NASDAQ	BRKR	Fri, Jul 21, 2023	75.96	76.70	75.10	75.37
5047	NASDAQ	BRKR	Thu, Jul 20, 2023	76.00	76.13	74.30	75.72
5046	NASDAQ	BRKR	Wed, Jul 19, 2023	73.78	75.90	73.15	75.77
5045	NASDAQ	BRKR	Tue, Jul 18, 2023	73.59	74.59	72.84	73.77
5044	NASDAQ	BRKR	Mon, Jul 17, 2023	74.11	74.11	72.29	73.48
5043	NASDAQ	BRKR	Fri, Jul 14, 2023	74.38	74.88	73.93	74.09
5042	NASDAQ	BRKR	Thu, Jul 13, 2023	75.48	75.69	73.80	74.35
5041	NASDAQ	BRKR	Wed, Jul 12, 2023	75.14	75.81	74.87	75.00
5040	NASDAQ	BRKR	Tue, Jul 11, 2023	74.21	74.80	73.80	74.43
5039	NASDAQ	BRKR	Mon, Jul 10, 2023	73.15	75.37	72.99	74.21
5038	NASDAQ	BRKR	Fri, Jul 7, 2023	73.16	73.78	72.63	72.93
5037	NASDAQ	BRKR	Thu, Jul 6, 2023	72.57	73.73	72.09	73.38
5036	NASDAQ	BRKR	Wed, Jul 5, 2023	72.36	73.49	71.87	73.28
5035	NASDAQ	BRKR	Mon, Jul 3, 2023	74.12	74.12	72.36	72.73
5034	NASDAQ	BRKR	Fri, Jun 30, 2023	73.64	74.70	73.64	73.92
5033	NASDAQ	BRKR	Thu, Jun 29, 2023	72.03	73.03	71.02	73.02
5032	NASDAQ	BRKR	Wed, Jun 28, 2023	73.13	73.16	72.11	72.30
5031	NASDAQ	BRKR	Tue, Jun 27, 2023	73.49	74.66	72.46	73.14
5030	NASDAQ	BRKR	Mon, Jun 26, 2023	72.71	73.62	72.08	73.29
5029	NASDAQ	BRKR	Fri, Jun 23, 2023	73.28	73.87	72.64	72.83
5028	NASDAQ	BRKR	Thu, Jun 22, 2023	73.68	73.95	73.29	73.51
5027	NASDAQ	BRKR	Wed, Jun 21, 2023	74.57	74.89	73.20	73.80
5026	NASDAQ	BRKR	Tue, Jun 20, 2023	74.73	75.74	73.64	75.39
5025	NASDAQ	BRKR	Fri, Jun 16, 2023	75.81	76.18	74.73	75.48
5024	NASDAQ	BRKR	Thu, Jun 15, 2023	74.81	75.70	71.55	75.34
5023	NASDAQ	BRKR	Wed, Jun 14, 2023	76.97	77.46	74.39	74.87
5022	NASDAQ	BRKR	Tue, Jun 13, 2023	76.34	77.89	76.34	76.84
5021	NASDAQ	BRKR	Mon, Jun 12, 2023	76.50	77.00	74.53	76.43
5020	NASDAQ	BRKR	Fri, Jun 9, 2023	73.97	74.95	72.17	74.80
5019	NASDAQ	BRKR	Thu, Jun 8, 2023	75.40	75.74	73.88	74.05
5018	NASDAQ	BRKR	Wed, Jun 7, 2023	73.71	75.77	73.20	75.58
5017	NASDAQ	BRKR	Tue, Jun 6, 2023	73.04	73.98	72.82	73.87
5016	NASDAQ	BRKR	Mon, Jun 5, 2023	70.46	73.05	70.46	72.98
5015	NASDAQ	BRKR	Fri, Jun 2, 2023	71.39	71.77	70.36	71.39
5014	NASDAQ	BRKR	Thu, Jun 1, 2023	69.18	71.29	68.51	70.94
5013	NASDAQ	BRKR	Wed, May 31, 2023	69.68	69.68	68.32	69.10
5012	NASDAQ	BRKR	Tue, May 30, 2023	71.69	72.49	70.13	70.29
5011	NASDAQ	BRKR	Fri, May 26, 2023	71.08	71.92	70.21	71.60
5010	NASDAQ	BRKR	Thu, May 25, 2023	71.40	71.40	70.29	70.82
5009	NASDAQ	BRKR	Wed, May 24, 2023	69.00	71.73	68.11	71.00
5008	NASDAQ	BRKR	Tue, May 23, 2023	74.90	75.22	72.34	73.12
5007	NASDAQ	BRKR	Mon, May 22, 2023	75.82	76.52	74.70	75.14
5006	NASDAQ	BRKR	Fri, May 19, 2023	75.04	75.98	74.23	75.82
5005	NASDAQ	BRKR	Thu, May 18, 2023	74.02	74.85	73.08	74.53
5004	NASDAQ	BRKR	Wed, May 17, 2023	73.89	74.53	72.93	74.26
5003	NASDAQ	BRKR	Tue, May 16, 2023	73.15	74.40	72.59	73.49
5002	NASDAQ	BRKR	Mon, May 15, 2023	73.71	73.71	72.01	72.41
5001	NASDAQ	BRKR	Fri, May 12, 2023	76.58	76.64	73.40	73.75
5000	NASDAQ	BRKR	Thu, May 11, 2023	75.43	76.65	74.57	76.56
4999	NASDAQ	BRKR	Wed, May 10, 2023	76.96	77.03	75.20	75.81
4998	NASDAQ	BRKR	Tue, May 9, 2023	76.14	76.31	73.90	76.26
4997	NASDAQ	BRKR	Mon, May 8, 2023	78.53	79.92	76.52	77.15
4996	NASDAQ	BRKR	Fri, May 5, 2023	82.05	82.48	76.77	78.53
4995	NASDAQ	BRKR	Thu, May 4, 2023	81.26	84.84	81.26	81.58
4994	NASDAQ	BRKR	Wed, May 3, 2023	78.66	80.93	78.61	80.23
4993	NASDAQ	BRKR	Tue, May 2, 2023	78.49	78.71	77.13	78.26
4992	NASDAQ	BRKR	Mon, May 1, 2023	79.18	79.61	78.31	78.55
4991	NASDAQ	BRKR	Fri, Apr 28, 2023	78.25	79.71	78.19	79.13
4990	NASDAQ	BRKR	Thu, Apr 27, 2023	77.48	78.56	76.43	78.27
4989	NASDAQ	BRKR	Wed, Apr 26, 2023	76.68	78.33	76.34	77.49
4988	NASDAQ	BRKR	Tue, Apr 25, 2023	80.33	80.88	76.76	76.94
4987	NASDAQ	BRKR	Mon, Apr 24, 2023	81.49	81.99	80.54	81.19
4986	NASDAQ	BRKR	Fri, Apr 21, 2023	82.50	83.69	81.33	81.41
4985	NASDAQ	BRKR	Thu, Apr 20, 2023	82.02	82.08	80.27	82.07
4984	NASDAQ	BRKR	Wed, Apr 19, 2023	81.27	83.94	81.21	82.85
4983	NASDAQ	BRKR	Tue, Apr 18, 2023	82.85	83.91	81.66	81.69
4982	NASDAQ	BRKR	Mon, Apr 17, 2023	83.81	84.11	81.89	82.59
4981	NASDAQ	BRKR	Fri, Apr 14, 2023	83.68	84.74	83.19	83.66
4980	NASDAQ	BRKR	Thu, Apr 13, 2023	81.64	84.08	81.37	84.02
4979	NASDAQ	BRKR	Wed, Apr 12, 2023	80.63	82.08	80.26	81.32
4978	NASDAQ	BRKR	Tue, Apr 11, 2023	79.48	80.60	79.48	79.89
4977	NASDAQ	BRKR	Mon, Apr 10, 2023	78.94	79.30	78.08	79.16
4976	NASDAQ	BRKR	Thu, Apr 6, 2023	78.58	78.94	77.23	78.75
4975	NASDAQ	BRKR	Wed, Apr 5, 2023	77.14	78.84	76.62	78.45
4974	NASDAQ	BRKR	Tue, Apr 4, 2023	77.80	78.55	77.09	77.34
4973	NASDAQ	BRKR	Mon, Apr 3, 2023	78.67	78.67	77.46	78.04
4972	NASDAQ	BRKR	Fri, Mar 31, 2023	77.99	79.34	77.82	78.84
4971	NASDAQ	BRKR	Thu, Mar 30, 2023	78.10	78.94	77.50	77.70
4970	NASDAQ	BRKR	Wed, Mar 29, 2023	76.27	77.86	76.20	77.32
4969	NASDAQ	BRKR	Tue, Mar 28, 2023	75.89	76.28	75.40	76.22
4968	NASDAQ	BRKR	Mon, Mar 27, 2023	75.77	76.85	75.48	76.41
4967	NASDAQ	BRKR	Fri, Mar 24, 2023	74.36	76.26	73.37	75.77
4966	NASDAQ	BRKR	Thu, Mar 23, 2023	74.80	76.68	74.35	74.85
4965	NASDAQ	BRKR	Wed, Mar 22, 2023	73.91	75.45	73.48	74.20
4964	NASDAQ	BRKR	Tue, Mar 21, 2023	73.43	74.33	72.89	73.92
4963	NASDAQ	BRKR	Mon, Mar 20, 2023	72.69	73.42	72.26	72.74
4962	NASDAQ	BRKR	Fri, Mar 17, 2023	73.45	73.58	71.99	72.18
4961	NASDAQ	BRKR	Thu, Mar 16, 2023	72.51	73.98	72.19	73.45
4960	NASDAQ	BRKR	Wed, Mar 15, 2023	73.75	73.76	70.86	72.95
4959	NASDAQ	BRKR	Tue, Mar 14, 2023	73.11	74.92	73.00	74.88
4958	NASDAQ	BRKR	Mon, Mar 13, 2023	71.61	73.21	70.80	72.15
4957	NASDAQ	BRKR	Fri, Mar 10, 2023	73.30	73.30	71.35	72.10
4956	NASDAQ	BRKR	Thu, Mar 9, 2023	74.02	75.09	73.36	73.65
4955	NASDAQ	BRKR	Wed, Mar 8, 2023	73.51	74.33	72.85	73.98
4954	NASDAQ	BRKR	Tue, Mar 7, 2023	75.12	75.66	73.66	73.70
4953	NASDAQ	BRKR	Mon, Mar 6, 2023	75.05	76.13	75.01	75.03
4952	NASDAQ	BRKR	Fri, Mar 3, 2023	74.00	75.48	73.75	75.38
4951	NASDAQ	BRKR	Thu, Mar 2, 2023	66.82	73.96	66.19	73.63
4950	NASDAQ	BRKR	Wed, Mar 1, 2023	68.92	70.06	67.03	67.46
4949	NASDAQ	BRKR	Tue, Feb 28, 2023	69.02	69.90	68.45	68.92
4948	NASDAQ	BRKR	Mon, Feb 27, 2023	70.27	70.37	68.73	69.35
4947	NASDAQ	BRKR	Fri, Feb 24, 2023	70.91	71.15	69.11	69.40
4946	NASDAQ	BRKR	Thu, Feb 23, 2023	71.85	72.23	70.90	71.93
4945	NASDAQ	BRKR	Wed, Feb 22, 2023	71.27	71.28	70.40	71.25
4944	NASDAQ	BRKR	Tue, Feb 21, 2023	72.97	72.97	70.65	71.06
4943	NASDAQ	BRKR	Fri, Feb 17, 2023	73.25	73.78	72.57	73.73
4942	NASDAQ	BRKR	Thu, Feb 16, 2023	73.64	74.01	72.92	73.13
4941	NASDAQ	BRKR	Wed, Feb 15, 2023	76.35	76.49	74.35	74.93
4940	NASDAQ	BRKR	Tue, Feb 14, 2023	75.69	76.81	75.33	76.54
4939	NASDAQ	BRKR	Mon, Feb 13, 2023	75.17	76.08	74.68	75.78
4938	NASDAQ	BRKR	Fri, Feb 10, 2023	72.62	75.50	71.86	75.10
4937	NASDAQ	BRKR	Thu, Feb 9, 2023	72.43	75.94	70.24	72.31
4936	NASDAQ	BRKR	Wed, Feb 8, 2023	71.41	71.85	70.74	71.36
4935	NASDAQ	BRKR	Tue, Feb 7, 2023	71.64	72.73	71.25	72.20
4934	NASDAQ	BRKR	Mon, Feb 6, 2023	72.03	72.95	71.31	71.50
4933	NASDAQ	BRKR	Fri, Feb 3, 2023	71.93	72.86	71.27	72.52
4932	NASDAQ	BRKR	Thu, Feb 2, 2023	71.55	72.75	71.29	72.65
4931	NASDAQ	BRKR	Wed, Feb 1, 2023	70.22	71.60	69.80	71.36
4930	NASDAQ	BRKR	Tue, Jan 31, 2023	70.23	70.73	69.16	70.12
4929	NASDAQ	BRKR	Mon, Jan 30, 2023	71.70	72.00	69.50	69.80
4928	NASDAQ	BRKR	Fri, Jan 27, 2023	71.77	72.23	70.88	71.65
4927	NASDAQ	BRKR	Thu, Jan 26, 2023	72.95	73.23	71.18	71.89
4926	NASDAQ	BRKR	Wed, Jan 25, 2023	70.57	72.40	70.29	72.34
4925	NASDAQ	BRKR	Tue, Jan 24, 2023	72.13	72.80	70.19	71.19
4924	NASDAQ	BRKR	Mon, Jan 23, 2023	70.93	73.38	70.62	73.03
4923	NASDAQ	BRKR	Fri, Jan 20, 2023	68.91	70.72	68.22	70.65
4922	NASDAQ	BRKR	Thu, Jan 19, 2023	67.42	68.81	66.94	68.75
4921	NASDAQ	BRKR	Wed, Jan 18, 2023	68.60	69.22	67.42	67.63
4920	NASDAQ	BRKR	Tue, Jan 17, 2023	68.26	69.08	67.64	68.05
4919	NASDAQ	BRKR	Fri, Jan 13, 2023	67.38	68.53	67.22	68.51
4918	NASDAQ	BRKR	Thu, Jan 12, 2023	68.23	68.39	66.50	67.86
4917	NASDAQ	BRKR	Wed, Jan 11, 2023	67.99	68.81	67.38	68.20
4916	NASDAQ	BRKR	Tue, Jan 10, 2023	65.91	67.97	65.85	67.84
4915	NASDAQ	BRKR	Mon, Jan 9, 2023	67.21	68.46	64.05	65.49
4914	NASDAQ	BRKR	Fri, Jan 6, 2023	71.88	72.23	64.64	67.39
4913	NASDAQ	BRKR	Thu, Jan 5, 2023	69.48	71.37	68.68	71.07
4912	NASDAQ	BRKR	Wed, Jan 4, 2023	70.08	70.44	69.12	70.19
4911	NASDAQ	BRKR	Tue, Jan 3, 2023	69.16	69.57	67.62	69.07
4910	NASDAQ	BRKR	Fri, Dec 30, 2022	68.13	68.63	67.59	68.35
4909	NASDAQ	BRKR	Thu, Dec 29, 2022	66.99	69.33	66.61	68.89
4908	NASDAQ	BRKR	Wed, Dec 28, 2022	67.32	68.19	66.36	66.37
4907	NASDAQ	BRKR	Tue, Dec 27, 2022	66.67	68.32	66.40	67.28
4906	NASDAQ	BRKR	Fri, Dec 23, 2022	66.44	67.14	65.95	66.54
4905	NASDAQ	BRKR	Thu, Dec 22, 2022	66.05	66.84	65.44	66.63
4904	NASDAQ	BRKR	Wed, Dec 21, 2022	65.30	67.15	65.02	66.85
4903	NASDAQ	BRKR	Tue, Dec 20, 2022	63.62	64.99	62.71	64.53
4902	NASDAQ	BRKR	Mon, Dec 19, 2022	64.00	65.02	63.61	63.75
4901	NASDAQ	BRKR	Fri, Dec 16, 2022	64.33	65.13	63.56	64.41
4900	NASDAQ	BRKR	Thu, Dec 15, 2022	65.55	65.84	64.40	64.86
4899	NASDAQ	BRKR	Wed, Dec 14, 2022	66.66	67.21	65.64	66.39
4898	NASDAQ	BRKR	Tue, Dec 13, 2022	68.48	68.63	66.49	67.06
4897	NASDAQ	BRKR	Mon, Dec 12, 2022	65.02	66.35	64.49	66.31
4896	NASDAQ	BRKR	Fri, Dec 9, 2022	66.34	66.78	64.46	64.61
4895	NASDAQ	BRKR	Thu, Dec 8, 2022	66.26	67.34	65.94	66.83
4894	NASDAQ	BRKR	Wed, Dec 7, 2022	66.22	67.39	65.79	66.19
4893	NASDAQ	BRKR	Tue, Dec 6, 2022	66.66	67.15	65.74	66.46
4892	NASDAQ	BRKR	Mon, Dec 5, 2022	65.87	67.14	65.27	67.05
4891	NASDAQ	BRKR	Fri, Dec 2, 2022	66.35	67.49	66.23	66.92
4890	NASDAQ	BRKR	Thu, Dec 1, 2022	67.76	68.43	66.70	67.68
4889	NASDAQ	BRKR	Wed, Nov 30, 2022	64.95	67.52	64.77	67.41
4888	NASDAQ	BRKR	Tue, Nov 29, 2022	66.25	66.59	64.83	65.14
4887	NASDAQ	BRKR	Mon, Nov 28, 2022	68.46	68.75	66.14	66.25
4886	NASDAQ	BRKR	Fri, Nov 25, 2022	68.58	69.04	67.96	68.79
4885	NASDAQ	BRKR	Wed, Nov 23, 2022	67.98	69.08	67.98	68.44
4884	NASDAQ	BRKR	Tue, Nov 22, 2022	67.04	68.67	66.59	68.31
4883	NASDAQ	BRKR	Mon, Nov 21, 2022	66.16	66.98	65.09	66.36
4882	NASDAQ	BRKR	Fri, Nov 18, 2022	67.00	67.41	65.04	66.20
4881	NASDAQ	BRKR	Thu, Nov 17, 2022	67.65	67.65	65.41	66.25
4880	NASDAQ	BRKR	Wed, Nov 16, 2022	69.06	69.80	68.16	68.33
4879	NASDAQ	BRKR	Tue, Nov 15, 2022	70.51	71.12	68.70	68.86
4878	NASDAQ	BRKR	Mon, Nov 14, 2022	69.47	70.74	69.03	69.40
4877	NASDAQ	BRKR	Fri, Nov 11, 2022	69.70	71.30	69.54	69.91
4876	NASDAQ	BRKR	Thu, Nov 10, 2022	68.18	69.62	68.05	69.43
4875	NASDAQ	BRKR	Wed, Nov 9, 2022	66.03	67.21	65.24	65.42
4874	NASDAQ	BRKR	Tue, Nov 8, 2022	66.50	67.71	65.78	66.41
4873	NASDAQ	BRKR	Mon, Nov 7, 2022	66.71	66.88	64.90	66.28
4872	NASDAQ	BRKR	Fri, Nov 4, 2022	64.27	67.22	63.65	66.88
4871	NASDAQ	BRKR	Thu, Nov 3, 2022	67.90	67.90	57.87	64.20
4870	NASDAQ	BRKR	Wed, Nov 2, 2022	62.65	64.32	60.98	61.08
4869	NASDAQ	BRKR	Tue, Nov 1, 2022	62.30	63.56	61.94	62.97
4868	NASDAQ	BRKR	Mon, Oct 31, 2022	60.81	62.09	60.58	61.84
4867	NASDAQ	BRKR	Fri, Oct 28, 2022	62.01	62.03	60.84	61.33
4866	NASDAQ	BRKR	Thu, Oct 27, 2022	61.55	62.16	60.79	61.73
4865	NASDAQ	BRKR	Wed, Oct 26, 2022	60.62	62.32	60.62	61.64
4864	NASDAQ	BRKR	Tue, Oct 25, 2022	59.04	60.96	59.04	60.79
4863	NASDAQ	BRKR	Mon, Oct 24, 2022	58.44	58.70	57.60	58.65
4862	NASDAQ	BRKR	Fri, Oct 21, 2022	57.11	58.37	56.28	57.92
4861	NASDAQ	BRKR	Thu, Oct 20, 2022	56.22	57.38	55.46	55.98
4860	NASDAQ	BRKR	Wed, Oct 19, 2022	56.70	56.70	55.13	56.22
4859	NASDAQ	BRKR	Tue, Oct 18, 2022	58.17	59.12	57.24	57.71
4858	NASDAQ	BRKR	Mon, Oct 17, 2022	55.88	57.55	55.58	56.58
4857	NASDAQ	BRKR	Fri, Oct 14, 2022	56.60	56.61	54.60	54.93
4856	NASDAQ	BRKR	Thu, Oct 13, 2022	52.83	56.15	52.22	55.69
4855	NASDAQ	BRKR	Wed, Oct 12, 2022	55.16	55.84	54.42	54.44
4854	NASDAQ	BRKR	Tue, Oct 11, 2022	54.17	55.89	53.83	54.75
4853	NASDAQ	BRKR	Mon, Oct 10, 2022	56.10	56.36	53.55	54.43
4852	NASDAQ	BRKR	Fri, Oct 7, 2022	56.75	57.04	54.82	55.73
4851	NASDAQ	BRKR	Thu, Oct 6, 2022	57.38	58.04	57.18	57.69
4850	NASDAQ	BRKR	Wed, Oct 5, 2022	55.60	57.93	55.57	57.57
4849	NASDAQ	BRKR	Tue, Oct 4, 2022	55.03	56.70	55.03	56.28
4848	NASDAQ	BRKR	Mon, Oct 3, 2022	53.75	55.09	53.04	54.36
4847	NASDAQ	BRKR	Fri, Sep 30, 2022	53.07	54.15	52.93	53.06
4846	NASDAQ	BRKR	Thu, Sep 29, 2022	51.00	53.00	50.90	52.84
4845	NASDAQ	BRKR	Wed, Sep 28, 2022	49.53	51.85	48.99	51.62
4844	NASDAQ	BRKR	Tue, Sep 27, 2022	49.33	49.62	48.42	48.92
4843	NASDAQ	BRKR	Mon, Sep 26, 2022	49.32	50.14	48.61	48.91
4842	NASDAQ	BRKR	Fri, Sep 23, 2022	49.42	49.63	48.66	49.52
4841	NASDAQ	BRKR	Thu, Sep 22, 2022	51.05	51.18	49.58	49.72
4840	NASDAQ	BRKR	Wed, Sep 21, 2022	51.81	52.95	51.25	51.28
4839	NASDAQ	BRKR	Tue, Sep 20, 2022	52.39	52.39	51.01	51.42
4838	NASDAQ	BRKR	Mon, Sep 19, 2022	52.60	52.87	51.74	52.79
4837	NASDAQ	BRKR	Fri, Sep 16, 2022	54.28	54.48	52.27	52.88
4836	NASDAQ	BRKR	Thu, Sep 15, 2022	54.47	55.39	54.02	54.59
4835	NASDAQ	BRKR	Wed, Sep 14, 2022	55.41	55.53	54.11	54.48
4834	NASDAQ	BRKR	Tue, Sep 13, 2022	57.56	57.65	55.31	55.38
4833	NASDAQ	BRKR	Mon, Sep 12, 2022	58.72	59.42	58.33	59.23
4832	NASDAQ	BRKR	Fri, Sep 9, 2022	57.38	58.54	57.29	58.29
4831	NASDAQ	BRKR	Thu, Sep 8, 2022	55.97	57.29	55.72	57.24
4830	NASDAQ	BRKR	Wed, Sep 7, 2022	55.36	56.40	54.79	56.26
4829	NASDAQ	BRKR	Tue, Sep 6, 2022	56.21	56.52	55.13	55.36
4828	NASDAQ	BRKR	Fri, Sep 2, 2022	56.69	56.78	55.81	56.07
4827	NASDAQ	BRKR	Thu, Sep 1, 2022	55.67	56.31	54.87	56.29
4826	NASDAQ	BRKR	Wed, Aug 31, 2022	57.16	57.31	55.77	56.00
4825	NASDAQ	BRKR	Tue, Aug 30, 2022	57.69	57.82	56.59	56.75
4824	NASDAQ	BRKR	Mon, Aug 29, 2022	57.49	58.12	57.32	57.62
4823	NASDAQ	BRKR	Fri, Aug 26, 2022	60.91	61.13	58.04	58.06
4822	NASDAQ	BRKR	Thu, Aug 25, 2022	60.05	61.03	59.39	60.84
4821	NASDAQ	BRKR	Wed, Aug 24, 2022	59.19	60.08	59.09	59.61
4820	NASDAQ	BRKR	Tue, Aug 23, 2022	58.95	59.61	58.57	59.20
4819	NASDAQ	BRKR	Mon, Aug 22, 2022	59.66	60.31	58.64	58.93
4818	NASDAQ	BRKR	Fri, Aug 19, 2022	61.24	61.44	59.48	59.71
4817	NASDAQ	BRKR	Thu, Aug 18, 2022	61.17	61.94	60.25	61.46
4816	NASDAQ	BRKR	Wed, Aug 17, 2022	60.67	62.30	60.27	61.43
4815	NASDAQ	BRKR	Tue, Aug 16, 2022	61.62	61.62	59.94	60.75
4814	NASDAQ	BRKR	Mon, Aug 15, 2022	61.50	62.29	60.80	62.08
4813	NASDAQ	BRKR	Fri, Aug 12, 2022	62.08	62.35	61.21	61.81
4812	NASDAQ	BRKR	Thu, Aug 11, 2022	62.24	63.28	61.78	62.00
4811	NASDAQ	BRKR	Wed, Aug 10, 2022	61.42	62.31	60.61	62.05
4810	NASDAQ	BRKR	Tue, Aug 9, 2022	62.23	62.52	60.20	60.34
4809	NASDAQ	BRKR	Mon, Aug 8, 2022	62.54	62.77	61.61	62.16
4808	NASDAQ	BRKR	Fri, Aug 5, 2022	62.51	63.60	61.94	62.48
4807	NASDAQ	BRKR	Thu, Aug 4, 2022	66.05	66.16	62.79	63.44
4806	NASDAQ	BRKR	Wed, Aug 3, 2022	69.25	69.82	68.08	68.32
4805	NASDAQ	BRKR	Tue, Aug 2, 2022	68.20	69.69	67.85	68.53
4804	NASDAQ	BRKR	Mon, Aug 1, 2022	68.51	69.58	68.27	69.04
4803	NASDAQ	BRKR	Fri, Jul 29, 2022	67.86	68.89	67.46	68.55
4802	NASDAQ	BRKR	Thu, Jul 28, 2022	66.29	68.26	65.77	68.12
4801	NASDAQ	BRKR	Wed, Jul 27, 2022	64.90	66.42	64.46	65.95
4800	NASDAQ	BRKR	Tue, Jul 26, 2022	63.83	64.76	61.14	64.61
4799	NASDAQ	BRKR	Mon, Jul 25, 2022	64.51	64.78	63.69	64.11
4798	NASDAQ	BRKR	Fri, Jul 22, 2022	66.01	66.29	64.20	64.69
4797	NASDAQ	BRKR	Thu, Jul 21, 2022	62.80	66.30	62.80	66.07
4796	NASDAQ	BRKR	Wed, Jul 20, 2022	62.21	62.94	61.83	62.34
4795	NASDAQ	BRKR	Tue, Jul 19, 2022	60.52	61.92	60.09	61.83
4794	NASDAQ	BRKR	Mon, Jul 18, 2022	62.36	62.91	59.11	59.50
4793	NASDAQ	BRKR	Fri, Jul 15, 2022	62.51	62.51	60.74	62.13
4792	NASDAQ	BRKR	Thu, Jul 14, 2022	62.34	62.43	59.95	61.52
4791	NASDAQ	BRKR	Wed, Jul 13, 2022	62.88	64.81	62.45	63.24
4790	NASDAQ	BRKR	Tue, Jul 12, 2022	65.24	65.88	63.58	64.01
4789	NASDAQ	BRKR	Mon, Jul 11, 2022	65.21	66.29	64.97	65.46
4788	NASDAQ	BRKR	Fri, Jul 8, 2022	64.79	65.93	64.72	65.53
4787	NASDAQ	BRKR	Thu, Jul 7, 2022	64.37	65.85	64.37	65.49
4786	NASDAQ	BRKR	Wed, Jul 6, 2022	64.99	65.47	64.23	64.55
4785	NASDAQ	BRKR	Tue, Jul 5, 2022	62.89	65.02	62.40	64.99
4784	NASDAQ	BRKR	Fri, Jul 1, 2022	62.38	63.65	61.98	63.54
4783	NASDAQ	BRKR	Thu, Jun 30, 2022	62.06	64.29	61.48	62.76
4782	NASDAQ	BRKR	Wed, Jun 29, 2022	62.62	63.07	61.75	62.95
4781	NASDAQ	BRKR	Tue, Jun 28, 2022	64.09	65.04	62.37	62.55
4780	NASDAQ	BRKR	Mon, Jun 27, 2022	64.38	64.60	63.20	63.83
4779	NASDAQ	BRKR	Fri, Jun 24, 2022	65.56	65.78	63.96	64.18
4778	NASDAQ	BRKR	Thu, Jun 23, 2022	61.06	65.13	61.06	64.86
4777	NASDAQ	BRKR	Wed, Jun 22, 2022	59.97	61.93	59.96	61.20
4776	NASDAQ	BRKR	Tue, Jun 21, 2022	60.66	61.65	60.32	60.73
4775	NASDAQ	BRKR	Fri, Jun 17, 2022	59.98	61.31	59.23	59.28
4774	NASDAQ	BRKR	Thu, Jun 16, 2022	59.79	60.25	58.58	59.39
4773	NASDAQ	BRKR	Wed, Jun 15, 2022	60.92	62.03	60.17	61.20
4772	NASDAQ	BRKR	Tue, Jun 14, 2022	59.66	60.58	58.45	60.15
4771	NASDAQ	BRKR	Mon, Jun 13, 2022	59.86	60.21	59.01	59.86
4770	NASDAQ	BRKR	Fri, Jun 10, 2022	62.18	62.84	61.30	61.75
4769	NASDAQ	BRKR	Thu, Jun 9, 2022	63.91	64.48	63.39	63.57
4768	NASDAQ	BRKR	Wed, Jun 8, 2022	63.51	64.76	63.29	64.33
4767	NASDAQ	BRKR	Tue, Jun 7, 2022	62.63	64.28	62.63	64.00
4766	NASDAQ	BRKR	Mon, Jun 6, 2022	63.79	64.07	62.97	63.30
4765	NASDAQ	BRKR	Fri, Jun 3, 2022	63.81	64.19	63.10	63.26
4764	NASDAQ	BRKR	Thu, Jun 2, 2022	61.54	64.79	61.20	64.66
4763	NASDAQ	BRKR	Wed, Jun 1, 2022	63.08	63.61	60.55	61.41
4762	NASDAQ	BRKR	Tue, May 31, 2022	63.53	63.82	61.95	62.48
4761	NASDAQ	BRKR	Fri, May 27, 2022	61.03	64.20	61.03	64.19
4760	NASDAQ	BRKR	Thu, May 26, 2022	58.73	60.73	58.73	60.44
4759	NASDAQ	BRKR	Wed, May 25, 2022	59.50	59.73	57.79	58.57
4758	NASDAQ	BRKR	Tue, May 24, 2022	60.29	60.29	58.90	59.71
4757	NASDAQ	BRKR	Mon, May 23, 2022	60.47	60.75	59.48	60.66
4756	NASDAQ	BRKR	Fri, May 20, 2022	61.36	61.70	58.99	60.22
4755	NASDAQ	BRKR	Thu, May 19, 2022	59.43	61.24	59.25	60.61
4754	NASDAQ	BRKR	Wed, May 18, 2022	60.10	60.89	59.69	60.04
4753	NASDAQ	BRKR	Tue, May 17, 2022	61.15	61.85	60.21	61.23
4752	NASDAQ	BRKR	Mon, May 16, 2022	59.94	60.34	58.67	59.55
4751	NASDAQ	BRKR	Fri, May 13, 2022	59.06	61.02	58.04	60.21
4750	NASDAQ	BRKR	Thu, May 12, 2022	56.65	58.37	55.80	58.35
4749	NASDAQ	BRKR	Wed, May 11, 2022	58.76	59.24	56.84	56.97
4748	NASDAQ	BRKR	Tue, May 10, 2022	58.81	59.68	56.59	59.10
4747	NASDAQ	BRKR	Mon, May 9, 2022	59.51	60.13	57.02	57.66
4746	NASDAQ	BRKR	Fri, May 6, 2022	60.09	61.38	58.43	61.16
4745	NASDAQ	BRKR	Thu, May 5, 2022	63.86	63.86	60.04	60.84
4744	NASDAQ	BRKR	Wed, May 4, 2022	61.05	64.21	59.02	63.85
4743	NASDAQ	BRKR	Tue, May 3, 2022	58.19	61.21	57.50	60.09
4742	NASDAQ	BRKR	Mon, May 2, 2022	57.20	58.52	56.72	57.99
4741	NASDAQ	BRKR	Fri, Apr 29, 2022	57.66	59.65	57.35	57.49
4740	NASDAQ	BRKR	Thu, Apr 28, 2022	56.93	58.29	56.35	57.63
4739	NASDAQ	BRKR	Wed, Apr 27, 2022	56.75	58.01	56.35	56.38
4738	NASDAQ	BRKR	Tue, Apr 26, 2022	58.35	58.35	56.44	56.44
4737	NASDAQ	BRKR	Mon, Apr 25, 2022	58.62	59.18	57.38	59.02
4736	NASDAQ	BRKR	Fri, Apr 22, 2022	60.59	60.59	59.01	59.04
4735	NASDAQ	BRKR	Thu, Apr 21, 2022	63.22	63.65	60.57	60.88
4734	NASDAQ	BRKR	Wed, Apr 20, 2022	61.88	63.03	61.62	62.44
4733	NASDAQ	BRKR	Tue, Apr 19, 2022	60.56	62.17	60.54	61.88
4732	NASDAQ	BRKR	Mon, Apr 18, 2022	62.16	62.16	60.06	60.55
4731	NASDAQ	BRKR	Thu, Apr 14, 2022	63.16	63.70	60.89	62.14
4730	NASDAQ	BRKR	Wed, Apr 13, 2022	61.37	63.20	61.37	62.91
4729	NASDAQ	BRKR	Tue, Apr 12, 2022	63.82	64.68	61.55	61.89
4728	NASDAQ	BRKR	Mon, Apr 11, 2022	64.55	64.63	63.37	63.52
4727	NASDAQ	BRKR	Fri, Apr 8, 2022	65.18	65.95	63.73	64.99
4726	NASDAQ	BRKR	Thu, Apr 7, 2022	62.57	65.79	62.06	65.35
4725	NASDAQ	BRKR	Wed, Apr 6, 2022	62.52	62.97	60.84	62.30
4724	NASDAQ	BRKR	Tue, Apr 5, 2022	65.02	65.02	63.02	63.46
4723	NASDAQ	BRKR	Mon, Apr 4, 2022	64.69	65.85	63.91	64.97
4722	NASDAQ	BRKR	Fri, Apr 1, 2022	64.86	65.52	63.60	64.99
4721	NASDAQ	BRKR	Thu, Mar 31, 2022	67.91	67.98	64.25	64.30
4720	NASDAQ	BRKR	Wed, Mar 30, 2022	67.81	68.67	67.02	67.67
4719	NASDAQ	BRKR	Tue, Mar 29, 2022	66.24	68.40	66.24	68.18
4718	NASDAQ	BRKR	Mon, Mar 28, 2022	65.30	65.99	64.19	65.27
4717	NASDAQ	BRKR	Fri, Mar 25, 2022	66.23	66.93	64.54	65.37
4716	NASDAQ	BRKR	Thu, Mar 24, 2022	65.08	67.90	63.96	65.82
4715	NASDAQ	BRKR	Wed, Mar 23, 2022	67.07	67.24	64.59	64.67
4714	NASDAQ	BRKR	Tue, Mar 22, 2022	67.58	68.36	67.41	67.85
4713	NASDAQ	BRKR	Mon, Mar 21, 2022	68.08	68.62	67.06	67.56
4712	NASDAQ	BRKR	Fri, Mar 18, 2022	67.17	68.86	66.28	68.64
4711	NASDAQ	BRKR	Thu, Mar 17, 2022	65.92	67.84	65.32	67.39
4710	NASDAQ	BRKR	Wed, Mar 16, 2022	63.88	66.33	63.59	66.29
4709	NASDAQ	BRKR	Tue, Mar 15, 2022	62.40	63.95	61.90	62.83
4708	NASDAQ	BRKR	Mon, Mar 14, 2022	63.74	65.10	61.42	61.72
4707	NASDAQ	BRKR	Fri, Mar 11, 2022	67.00	68.64	62.98	63.09
4706	NASDAQ	BRKR	Thu, Mar 10, 2022	65.20	66.67	64.94	66.35
4705	NASDAQ	BRKR	Wed, Mar 9, 2022	64.88	66.91	64.34	66.39
4704	NASDAQ	BRKR	Tue, Mar 8, 2022	62.94	66.30	62.22	63.10
4703	NASDAQ	BRKR	Mon, Mar 7, 2022	68.05	68.36	63.26	63.42
4702	NASDAQ	BRKR	Fri, Mar 4, 2022	70.42	70.94	67.15	67.87
4701	NASDAQ	BRKR	Thu, Mar 3, 2022	70.43	71.60	69.41	71.14
4700	NASDAQ	BRKR	Wed, Mar 2, 2022	69.50	70.45	68.85	70.10
4699	NASDAQ	BRKR	Tue, Mar 1, 2022	70.17	71.30	68.99	69.66
4698	NASDAQ	BRKR	Mon, Feb 28, 2022	70.82	71.62	69.28	70.37
4697	NASDAQ	BRKR	Fri, Feb 25, 2022	69.49	71.29	69.09	71.18
4696	NASDAQ	BRKR	Thu, Feb 24, 2022	65.99	69.77	65.53	69.60
4695	NASDAQ	BRKR	Wed, Feb 23, 2022	68.77	70.01	67.19	67.47
4694	NASDAQ	BRKR	Tue, Feb 22, 2022	68.58	69.28	67.77	68.58
4693	NASDAQ	BRKR	Fri, Feb 18, 2022	68.46	69.45	67.65	68.84
4692	NASDAQ	BRKR	Thu, Feb 17, 2022	68.43	68.98	67.40	68.08
4691	NASDAQ	BRKR	Wed, Feb 16, 2022	66.38	69.02	65.88	68.91
4690	NASDAQ	BRKR	Tue, Feb 15, 2022	67.46	67.75	66.14	66.87
4689	NASDAQ	BRKR	Mon, Feb 14, 2022	68.56	68.71	65.95	66.22
4688	NASDAQ	BRKR	Fri, Feb 11, 2022	73.00	74.94	67.87	68.55
4687	NASDAQ	BRKR	Thu, Feb 10, 2022	70.92	73.10	70.68	71.74
4686	NASDAQ	BRKR	Wed, Feb 9, 2022	70.27	72.47	70.27	72.37
4685	NASDAQ	BRKR	Tue, Feb 8, 2022	66.94	69.39	66.31	69.13
4684	NASDAQ	BRKR	Mon, Feb 7, 2022	67.28	68.54	66.22	67.44
4683	NASDAQ	BRKR	Fri, Feb 4, 2022	66.96	68.30	66.67	67.69
4682	NASDAQ	BRKR	Thu, Feb 3, 2022	66.74	68.33	66.05	67.12
4681	NASDAQ	BRKR	Wed, Feb 2, 2022	67.50	68.37	66.72	67.91
4680	NASDAQ	BRKR	Tue, Feb 1, 2022	67.25	67.63	66.35	67.22
4679	NASDAQ	BRKR	Mon, Jan 31, 2022	66.70	66.70	64.82	66.60
4678	NASDAQ	BRKR	Fri, Jan 28, 2022	63.69	64.82	62.21	64.69
4677	NASDAQ	BRKR	Thu, Jan 27, 2022	64.79	65.61	62.56	63.02
4676	NASDAQ	BRKR	Wed, Jan 26, 2022	65.68	67.18	63.77	64.29
4675	NASDAQ	BRKR	Tue, Jan 25, 2022	66.19	66.49	63.84	64.64
4674	NASDAQ	BRKR	Mon, Jan 24, 2022	65.56	67.67	63.65	67.61
4673	NASDAQ	BRKR	Fri, Jan 21, 2022	66.70	67.94	66.38	66.47
4672	NASDAQ	BRKR	Thu, Jan 20, 2022	68.29	69.75	67.10	67.21
4671	NASDAQ	BRKR	Wed, Jan 19, 2022	69.46	69.99	68.13	68.43
4670	NASDAQ	BRKR	Tue, Jan 18, 2022	69.66	69.85	68.20	68.35
4669	NASDAQ	BRKR	Fri, Jan 14, 2022	69.99	70.80	69.13	70.72
4668	NASDAQ	BRKR	Thu, Jan 13, 2022	73.29	73.29	70.70	70.77
4667	NASDAQ	BRKR	Wed, Jan 12, 2022	73.33	74.62	73.19	73.54
4666	NASDAQ	BRKR	Tue, Jan 11, 2022	73.58	73.88	71.60	73.00
4665	NASDAQ	BRKR	Mon, Jan 10, 2022	72.86	73.73	71.67	73.63
4664	NASDAQ	BRKR	Fri, Jan 7, 2022	76.29	76.33	73.87	74.16
4663	NASDAQ	BRKR	Thu, Jan 6, 2022	75.45	76.91	74.69	76.29
4662	NASDAQ	BRKR	Wed, Jan 5, 2022	79.04	79.55	76.03	76.05
4661	NASDAQ	BRKR	Tue, Jan 4, 2022	80.64	81.29	78.00	79.14
4660	NASDAQ	BRKR	Mon, Jan 3, 2022	83.69	83.69	80.25	80.99
4659	NASDAQ	BRKR	Fri, Dec 31, 2021	84.77	85.42	83.86	83.91
4658	NASDAQ	BRKR	Thu, Dec 30, 2021	83.66	85.38	83.66	84.98
4657	NASDAQ	BRKR	Wed, Dec 29, 2021	81.99	83.82	81.99	83.72
4656	NASDAQ	BRKR	Tue, Dec 28, 2021	82.65	83.18	81.75	82.08
4655	NASDAQ	BRKR	Mon, Dec 27, 2021	79.63	82.98	79.63	82.76
4654	NASDAQ	BRKR	Thu, Dec 23, 2021	78.69	80.51	77.66	80.28
4653	NASDAQ	BRKR	Wed, Dec 22, 2021	79.22	79.56	78.36	78.79
4652	NASDAQ	BRKR	Tue, Dec 21, 2021	77.79	79.18	77.60	78.80
4651	NASDAQ	BRKR	Mon, Dec 20, 2021	78.44	78.71	76.46	77.57
4650	NASDAQ	BRKR	Fri, Dec 17, 2021	77.73	79.36	76.48	78.55
4649	NASDAQ	BRKR	Thu, Dec 16, 2021	81.09	81.75	78.31	78.78
4648	NASDAQ	BRKR	Wed, Dec 15, 2021	80.22	81.32	78.56	81.19
4647	NASDAQ	BRKR	Tue, Dec 14, 2021	80.40	80.55	78.48	79.92
4646	NASDAQ	BRKR	Mon, Dec 13, 2021	80.89	82.00	80.35	80.89
4645	NASDAQ	BRKR	Fri, Dec 10, 2021	80.63	81.88	80.13	80.84
4644	NASDAQ	BRKR	Thu, Dec 9, 2021	82.23	82.94	80.50	80.53
4643	NASDAQ	BRKR	Wed, Dec 8, 2021	81.48	82.21	80.51	82.14
4642	NASDAQ	BRKR	Tue, Dec 7, 2021	79.65	81.60	79.24	80.92
4641	NASDAQ	BRKR	Mon, Dec 6, 2021	78.74	79.36	77.40	78.73
4640	NASDAQ	BRKR	Fri, Dec 3, 2021	81.62	83.00	77.91	79.04
4639	NASDAQ	BRKR	Thu, Dec 2, 2021	80.65	82.65	80.07	81.32
4638	NASDAQ	BRKR	Wed, Dec 1, 2021	81.18	83.71	80.23	81.01
4637	NASDAQ	BRKR	Tue, Nov 30, 2021	83.15	85.61	80.74	80.99
4636	NASDAQ	BRKR	Mon, Nov 29, 2021	83.30	85.87	82.58	83.87
4635	NASDAQ	BRKR	Fri, Nov 26, 2021	84.97	87.22	82.99	83.22
4634	NASDAQ	BRKR	Wed, Nov 24, 2021	76.86	78.13	76.00	77.30
4633	NASDAQ	BRKR	Tue, Nov 23, 2021	80.05	80.85	77.06	77.67
4632	NASDAQ	BRKR	Mon, Nov 22, 2021	83.94	84.28	80.37	80.83
4631	NASDAQ	BRKR	Fri, Nov 19, 2021	84.34	86.29	82.89	83.82
4630	NASDAQ	BRKR	Thu, Nov 18, 2021	85.68	87.04	83.73	83.90
4629	NASDAQ	BRKR	Wed, Nov 17, 2021	83.84	85.42	83.12	85.37
4628	NASDAQ	BRKR	Tue, Nov 16, 2021	82.50	84.33	82.30	83.78
4627	NASDAQ	BRKR	Mon, Nov 15, 2021	82.93	83.86	82.23	82.42
4626	NASDAQ	BRKR	Fri, Nov 12, 2021	82.28	82.89	82.07	82.53
4625	NASDAQ	BRKR	Thu, Nov 11, 2021	81.92	82.82	81.60	82.17
4624	NASDAQ	BRKR	Wed, Nov 10, 2021	81.85	83.96	80.57	81.58
4623	NASDAQ	BRKR	Tue, Nov 9, 2021	83.62	83.88	82.49	82.74
4622	NASDAQ	BRKR	Mon, Nov 8, 2021	81.79	83.50	81.25	83.21
4621	NASDAQ	BRKR	Fri, Nov 5, 2021	81.04	81.79	79.40	81.65
4620	NASDAQ	BRKR	Thu, Nov 4, 2021	80.86	82.04	80.38	81.73
4619	NASDAQ	BRKR	Wed, Nov 3, 2021	81.81	82.37	77.75	80.92
4618	NASDAQ	BRKR	Tue, Nov 2, 2021	82.30	83.88	78.77	81.66
4617	NASDAQ	BRKR	Mon, Nov 1, 2021	80.21	81.79	79.56	81.22
4616	NASDAQ	BRKR	Fri, Oct 29, 2021	79.34	81.06	78.71	80.30
4615	NASDAQ	BRKR	Thu, Oct 28, 2021	77.98	80.03	77.89	79.79
4614	NASDAQ	BRKR	Wed, Oct 27, 2021	79.54	79.67	77.14	77.55
4613	NASDAQ	BRKR	Tue, Oct 26, 2021	78.75	79.67	78.36	79.30
4612	NASDAQ	BRKR	Mon, Oct 25, 2021	78.20	79.32	77.46	78.67
4611	NASDAQ	BRKR	Fri, Oct 22, 2021	78.26	79.11	77.73	78.34
4610	NASDAQ	BRKR	Thu, Oct 21, 2021	79.06	79.06	77.54	78.28
4609	NASDAQ	BRKR	Wed, Oct 20, 2021	78.11	79.09	78.02	78.75
4608	NASDAQ	BRKR	Tue, Oct 19, 2021	77.91	78.98	77.67	77.78
4607	NASDAQ	BRKR	Mon, Oct 18, 2021	77.07	77.63	76.30	77.51
4606	NASDAQ	BRKR	Fri, Oct 15, 2021	76.54	78.26	75.94	77.23
4605	NASDAQ	BRKR	Thu, Oct 14, 2021	75.92	76.85	75.55	76.31
4604	NASDAQ	BRKR	Wed, Oct 13, 2021	75.51	76.18	74.39	74.85
4603	NASDAQ	BRKR	Tue, Oct 12, 2021	76.63	77.33	74.19	75.54
4602	NASDAQ	BRKR	Mon, Oct 11, 2021	76.74	77.23	75.96	76.24
4601	NASDAQ	BRKR	Fri, Oct 8, 2021	77.94	78.36	76.49	77.16
4600	NASDAQ	BRKR	Thu, Oct 7, 2021	77.34	78.97	77.34	77.94
4599	NASDAQ	BRKR	Wed, Oct 6, 2021	76.75	78.37	76.10	76.98
4598	NASDAQ	BRKR	Tue, Oct 5, 2021	77.12	78.47	76.80	77.35
4597	NASDAQ	BRKR	Mon, Oct 4, 2021	77.75	78.13	75.76	76.90
4596	NASDAQ	BRKR	Fri, Oct 1, 2021	78.34	78.64	75.51	78.18
4595	NASDAQ	BRKR	Thu, Sep 30, 2021	79.63	80.80	78.07	78.10
4594	NASDAQ	BRKR	Wed, Sep 29, 2021	79.87	80.75	78.94	79.07
4593	NASDAQ	BRKR	Tue, Sep 28, 2021	78.84	79.64	76.75	79.25
4592	NASDAQ	BRKR	Mon, Sep 27, 2021	84.01	84.25	78.51	79.60
4591	NASDAQ	BRKR	Fri, Sep 24, 2021	84.37	84.85	83.68	84.58
4590	NASDAQ	BRKR	Thu, Sep 23, 2021	84.02	85.47	83.90	84.87
4589	NASDAQ	BRKR	Wed, Sep 22, 2021	82.22	83.86	81.82	83.43
4588	NASDAQ	BRKR	Tue, Sep 21, 2021	83.36	83.47	81.92	82.19
4587	NASDAQ	BRKR	Mon, Sep 20, 2021	82.09	83.51	81.12	82.70
4586	NASDAQ	BRKR	Fri, Sep 17, 2021	83.64	84.24	82.37	83.35
4585	NASDAQ	BRKR	Thu, Sep 16, 2021	85.26	85.50	82.88	83.26
4584	NASDAQ	BRKR	Wed, Sep 15, 2021	86.00	86.46	84.38	85.21
4583	NASDAQ	BRKR	Tue, Sep 14, 2021	86.29	86.41	85.27	85.89
4582	NASDAQ	BRKR	Mon, Sep 13, 2021	90.18	90.21	85.14	86.04
4581	NASDAQ	BRKR	Fri, Sep 10, 2021	90.58	90.89	89.66	89.78
4580	NASDAQ	BRKR	Thu, Sep 9, 2021	91.44	92.35	90.34	90.40
4579	NASDAQ	BRKR	Wed, Sep 8, 2021	90.79	91.58	90.25	91.06
4578	NASDAQ	BRKR	Tue, Sep 7, 2021	91.25	91.25	89.53	90.82
4577	NASDAQ	BRKR	Fri, Sep 3, 2021	90.92	92.05	90.40	91.36
4576	NASDAQ	BRKR	Thu, Sep 2, 2021	89.50	90.88	89.26	90.80
4575	NASDAQ	BRKR	Wed, Sep 1, 2021	88.33	89.59	87.65	89.37
4574	NASDAQ	BRKR	Tue, Aug 31, 2021	89.82	89.99	87.68	88.31
4573	NASDAQ	BRKR	Mon, Aug 30, 2021	88.02	89.83	88.02	89.67
4572	NASDAQ	BRKR	Fri, Aug 27, 2021	87.93	89.21	87.83	88.02
4571	NASDAQ	BRKR	Thu, Aug 26, 2021	87.68	88.25	86.78	87.62
4570	NASDAQ	BRKR	Wed, Aug 25, 2021	86.92	87.55	86.16	87.53
4569	NASDAQ	BRKR	Tue, Aug 24, 2021	84.68	87.04	84.31	86.86
4568	NASDAQ	BRKR	Mon, Aug 23, 2021	84.25	85.32	84.20	84.43
4567	NASDAQ	BRKR	Fri, Aug 20, 2021	84.15	84.92	83.83	84.16
4566	NASDAQ	BRKR	Thu, Aug 19, 2021	81.95	83.82	81.49	83.74
4565	NASDAQ	BRKR	Wed, Aug 18, 2021	83.21	84.12	82.69	82.91
4564	NASDAQ	BRKR	Tue, Aug 17, 2021	84.16	84.35	82.35	83.03
4563	NASDAQ	BRKR	Mon, Aug 16, 2021	83.00	84.11	82.72	83.77
4562	NASDAQ	BRKR	Fri, Aug 13, 2021	82.73	83.00	82.35	82.92
4561	NASDAQ	BRKR	Thu, Aug 12, 2021	81.28	82.70	81.19	82.68
4560	NASDAQ	BRKR	Wed, Aug 11, 2021	82.64	82.81	81.01	81.58
4559	NASDAQ	BRKR	Tue, Aug 10, 2021	83.30	83.54	82.23	82.61
4558	NASDAQ	BRKR	Mon, Aug 9, 2021	82.89	83.49	82.41	82.85
4557	NASDAQ	BRKR	Fri, Aug 6, 2021	81.24	82.84	80.35	82.61
4556	NASDAQ	BRKR	Thu, Aug 5, 2021	81.70	82.65	80.92	81.32
4555	NASDAQ	BRKR	Wed, Aug 4, 2021	80.10	82.01	78.36	81.65
4554	NASDAQ	BRKR	Tue, Aug 3, 2021	83.14	84.02	80.24	80.78
4553	NASDAQ	BRKR	Mon, Aug 2, 2021	82.93	84.41	82.45	82.50
4552	NASDAQ	BRKR	Fri, Jul 30, 2021	81.88	82.77	81.51	82.25
4551	NASDAQ	BRKR	Thu, Jul 29, 2021	81.56	82.71	81.46	81.90
4550	NASDAQ	BRKR	Wed, Jul 28, 2021	80.64	81.54	80.64	81.47
4549	NASDAQ	BRKR	Tue, Jul 27, 2021	80.93	81.60	80.50	80.79
4548	NASDAQ	BRKR	Mon, Jul 26, 2021	82.28	82.66	80.77	80.86
4547	NASDAQ	BRKR	Fri, Jul 23, 2021	81.83	82.76	81.61	82.35
4546	NASDAQ	BRKR	Thu, Jul 22, 2021	80.25	81.63	80.25	81.50
4545	NASDAQ	BRKR	Wed, Jul 21, 2021	80.94	81.47	79.69	80.19
4544	NASDAQ	BRKR	Tue, Jul 20, 2021	78.55	80.96	78.25	80.94
4543	NASDAQ	BRKR	Mon, Jul 19, 2021	77.61	78.65	77.13	78.13
4542	NASDAQ	BRKR	Fri, Jul 16, 2021	79.30	79.90	78.24	78.36
4541	NASDAQ	BRKR	Thu, Jul 15, 2021	80.11	80.31	78.73	79.40
4540	NASDAQ	BRKR	Wed, Jul 14, 2021	79.55	80.27	79.23	80.19
4539	NASDAQ	BRKR	Tue, Jul 13, 2021	79.59	80.05	79.00	79.42
4538	NASDAQ	BRKR	Mon, Jul 12, 2021	80.81	81.00	79.36	79.80
4537	NASDAQ	BRKR	Fri, Jul 9, 2021	79.40	80.14	78.88	80.06
4536	NASDAQ	BRKR	Thu, Jul 8, 2021	78.33	79.37	77.41	79.04
4535	NASDAQ	BRKR	Wed, Jul 7, 2021	78.40	79.21	77.89	79.21
4534	NASDAQ	BRKR	Tue, Jul 6, 2021	77.82	78.22	77.41	78.10
4533	NASDAQ	BRKR	Fri, Jul 2, 2021	76.95	77.58	76.35	77.56
4532	NASDAQ	BRKR	Thu, Jul 1, 2021	75.91	76.70	75.44	76.52
4531	NASDAQ	BRKR	Wed, Jun 30, 2021	76.13	76.42	75.02	75.98
4530	NASDAQ	BRKR	Tue, Jun 29, 2021	75.84	76.11	75.11	75.99
4529	NASDAQ	BRKR	Mon, Jun 28, 2021	75.10	76.00	74.63	75.76
4528	NASDAQ	BRKR	Fri, Jun 25, 2021	73.53	75.01	73.20	74.54
4527	NASDAQ	BRKR	Thu, Jun 24, 2021	74.07	74.07	72.82	73.35
4526	NASDAQ	BRKR	Wed, Jun 23, 2021	72.93	74.20	72.50	73.60
4525	NASDAQ	BRKR	Tue, Jun 22, 2021	71.80	73.10	70.93	73.02
4524	NASDAQ	BRKR	Mon, Jun 21, 2021	72.79	74.52	71.39	71.87
4523	NASDAQ	BRKR	Fri, Jun 18, 2021	72.99	74.12	72.02	72.29
4522	NASDAQ	BRKR	Thu, Jun 17, 2021	72.77	74.73	72.10	72.81
4521	NASDAQ	BRKR	Wed, Jun 16, 2021	75.75	75.82	73.75	73.99
4520	NASDAQ	BRKR	Tue, Jun 15, 2021	74.42	75.62	73.68	75.36
4519	NASDAQ	BRKR	Mon, Jun 14, 2021	73.68	74.58	73.15	73.49
4518	NASDAQ	BRKR	Fri, Jun 11, 2021	73.56	73.56	72.83	73.52
4517	NASDAQ	BRKR	Thu, Jun 10, 2021	72.35	73.77	72.35	73.08
4516	NASDAQ	BRKR	Wed, Jun 9, 2021	71.65	73.04	71.65	72.47
4515	NASDAQ	BRKR	Tue, Jun 8, 2021	69.59	71.77	69.59	71.64
4514	NASDAQ	BRKR	Mon, Jun 7, 2021	69.60	70.48	69.37	69.42
4513	NASDAQ	BRKR	Fri, Jun 4, 2021	68.92	70.55	68.91	69.53
4512	NASDAQ	BRKR	Thu, Jun 3, 2021	67.82	68.63	67.78	68.54
4511	NASDAQ	BRKR	Wed, Jun 2, 2021	69.68	70.31	67.80	68.07
4510	NASDAQ	BRKR	Tue, Jun 1, 2021	70.15	70.15	68.33	69.03
4509	NASDAQ	BRKR	Fri, May 28, 2021	69.97	70.33	69.22	69.44
4508	NASDAQ	BRKR	Thu, May 27, 2021	69.53	70.00	69.30	69.44
4507	NASDAQ	BRKR	Wed, May 26, 2021	69.81	70.54	68.57	69.22
4506	NASDAQ	BRKR	Tue, May 25, 2021	69.96	70.62	69.34	69.84
4505	NASDAQ	BRKR	Mon, May 24, 2021	69.74	70.41	69.35	69.76
4504	NASDAQ	BRKR	Fri, May 21, 2021	69.94	70.63	68.68	69.09
4503	NASDAQ	BRKR	Thu, May 20, 2021	67.26	69.27	67.10	69.04
4502	NASDAQ	BRKR	Wed, May 19, 2021	66.00	67.79	65.58	67.29
4501	NASDAQ	BRKR	Tue, May 18, 2021	66.86	67.47	66.49	66.83
4500	NASDAQ	BRKR	Mon, May 17, 2021	68.56	69.23	66.89	67.13
4499	NASDAQ	BRKR	Fri, May 14, 2021	67.63	68.72	67.63	68.55
4498	NASDAQ	BRKR	Thu, May 13, 2021	67.47	67.86	66.42	67.53
4497	NASDAQ	BRKR	Wed, May 12, 2021	68.72	68.98	66.31	66.45
4496	NASDAQ	BRKR	Tue, May 11, 2021	67.74	69.15	67.61	69.15
4495	NASDAQ	BRKR	Mon, May 10, 2021	69.84	69.86	68.47	68.52
4494	NASDAQ	BRKR	Fri, May 7, 2021	68.42	70.08	68.00	69.33
4493	NASDAQ	BRKR	Thu, May 6, 2021	69.27	70.66	67.35	68.20
4492	NASDAQ	BRKR	Wed, May 5, 2021	71.28	71.28	66.02	69.01
4491	NASDAQ	BRKR	Tue, May 4, 2021	68.16	69.00	67.54	68.54
4490	NASDAQ	BRKR	Mon, May 3, 2021	69.00	69.74	68.20	68.65
4489	NASDAQ	BRKR	Fri, Apr 30, 2021	69.46	70.06	68.16	68.52
4488	NASDAQ	BRKR	Thu, Apr 29, 2021	69.80	70.62	68.62	70.03
4487	NASDAQ	BRKR	Wed, Apr 28, 2021	70.00	70.58	68.98	69.43
4486	NASDAQ	BRKR	Tue, Apr 27, 2021	69.41	70.27	68.80	70.03
4485	NASDAQ	BRKR	Mon, Apr 26, 2021	69.64	70.15	68.88	69.48
4484	NASDAQ	BRKR	Fri, Apr 23, 2021	67.48	69.82	67.17	69.51
4483	NASDAQ	BRKR	Thu, Apr 22, 2021	67.72	70.00	67.00	67.44
4482	NASDAQ	BRKR	Wed, Apr 21, 2021	67.05	67.95	66.80	67.71
4481	NASDAQ	BRKR	Tue, Apr 20, 2021	66.65	67.36	66.31	67.16
4480	NASDAQ	BRKR	Mon, Apr 19, 2021	67.72	67.72	66.42	66.97
4479	NASDAQ	BRKR	Fri, Apr 16, 2021	68.11	68.11	67.07	67.65
4478	NASDAQ	BRKR	Thu, Apr 15, 2021	68.04	68.99	67.64	67.87
4477	NASDAQ	BRKR	Wed, Apr 14, 2021	70.53	70.61	67.16	67.53
4476	NASDAQ	BRKR	Tue, Apr 13, 2021	67.64	69.12	67.19	68.98
4475	NASDAQ	BRKR	Mon, Apr 12, 2021	68.81	68.91	67.52	67.65
4474	NASDAQ	BRKR	Fri, Apr 9, 2021	67.01	68.80	66.06	68.61
4473	NASDAQ	BRKR	Thu, Apr 8, 2021	68.05	68.38	67.11	67.45
4472	NASDAQ	BRKR	Wed, Apr 7, 2021	68.11	68.11	66.34	67.34
4471	NASDAQ	BRKR	Tue, Apr 6, 2021	67.63	69.30	67.63	68.36
4470	NASDAQ	BRKR	Mon, Apr 5, 2021	65.40	67.56	64.49	67.47
4469	NASDAQ	BRKR	Thu, Apr 1, 2021	64.32	65.05	63.72	64.92
4468	NASDAQ	BRKR	Wed, Mar 31, 2021	63.31	65.20	63.04	64.28
4467	NASDAQ	BRKR	Tue, Mar 30, 2021	63.53	64.17	63.04	63.24
4466	NASDAQ	BRKR	Mon, Mar 29, 2021	63.09	63.99	62.86	63.64
4465	NASDAQ	BRKR	Fri, Mar 26, 2021	62.22	63.48	61.71	63.40
4464	NASDAQ	BRKR	Thu, Mar 25, 2021	60.16	62.02	60.00	61.95
4463	NASDAQ	BRKR	Wed, Mar 24, 2021	61.09	62.19	60.62	60.68
4462	NASDAQ	BRKR	Tue, Mar 23, 2021	61.79	62.36	60.85	61.27
4461	NASDAQ	BRKR	Mon, Mar 22, 2021	60.78	62.33	60.27	61.43
4460	NASDAQ	BRKR	Fri, Mar 19, 2021	60.31	61.33	59.85	60.69
4459	NASDAQ	BRKR	Thu, Mar 18, 2021	60.68	61.67	59.83	60.07
4458	NASDAQ	BRKR	Wed, Mar 17, 2021	60.55	61.88	59.97	61.26
4457	NASDAQ	BRKR	Tue, Mar 16, 2021	62.40	63.63	60.74	61.05
4456	NASDAQ	BRKR	Mon, Mar 15, 2021	61.71	63.08	60.62	62.90
4455	NASDAQ	BRKR	Fri, Mar 12, 2021	61.71	61.78	61.04	61.39
4454	NASDAQ	BRKR	Thu, Mar 11, 2021	61.17	62.16	60.98	61.72
4453	NASDAQ	BRKR	Wed, Mar 10, 2021	61.68	61.74	60.20	60.32
4452	NASDAQ	BRKR	Tue, Mar 9, 2021	59.44	61.59	59.24	60.85
4451	NASDAQ	BRKR	Mon, Mar 8, 2021	59.65	60.70	58.69	58.72
4450	NASDAQ	BRKR	Fri, Mar 5, 2021	59.16	59.58	56.93	59.41
4449	NASDAQ	BRKR	Thu, Mar 4, 2021	60.95	61.41	58.11	58.63
4448	NASDAQ	BRKR	Wed, Mar 3, 2021	61.80	62.60	61.10	61.18
4447	NASDAQ	BRKR	Tue, Mar 2, 2021	62.38	62.79	61.21	62.32
4446	NASDAQ	BRKR	Mon, Mar 1, 2021	61.89	63.87	61.22	62.51
4445	NASDAQ	BRKR	Fri, Feb 26, 2021	62.96	63.40	60.80	60.98
4444	NASDAQ	BRKR	Thu, Feb 25, 2021	63.59	64.46	62.57	62.79
4443	NASDAQ	BRKR	Wed, Feb 24, 2021	63.22	64.86	62.68	64.26
4442	NASDAQ	BRKR	Tue, Feb 23, 2021	62.30	63.80	61.66	63.05
4441	NASDAQ	BRKR	Mon, Feb 22, 2021	62.70	63.86	62.36	63.01
4440	NASDAQ	BRKR	Fri, Feb 19, 2021	62.42	63.26	61.93	62.88
4439	NASDAQ	BRKR	Thu, Feb 18, 2021	63.09	63.09	60.95	62.35
4438	NASDAQ	BRKR	Wed, Feb 17, 2021	63.51	64.46	61.18	61.41
4437	NASDAQ	BRKR	Tue, Feb 16, 2021	61.01	66.37	61.01	63.48
4436	NASDAQ	BRKR	Fri, Feb 12, 2021	60.02	69.92	59.48	60.75
4435	NASDAQ	BRKR	Thu, Feb 11, 2021	58.80	59.50	58.37	59.38
4434	NASDAQ	BRKR	Wed, Feb 10, 2021	58.77	59.19	57.79	58.29
4433	NASDAQ	BRKR	Tue, Feb 9, 2021	57.70	58.05	57.09	57.81
4432	NASDAQ	BRKR	Mon, Feb 8, 2021	56.57	58.47	56.00	57.91
4431	NASDAQ	BRKR	Fri, Feb 5, 2021	55.23	56.47	55.23	55.77
4430	NASDAQ	BRKR	Thu, Feb 4, 2021	55.84	57.02	55.54	56.78
4429	NASDAQ	BRKR	Wed, Feb 3, 2021	56.99	57.07	54.46	55.51
4428	NASDAQ	BRKR	Tue, Feb 2, 2021	58.39	59.29	57.15	57.16
4427	NASDAQ	BRKR	Mon, Feb 1, 2021	58.46	58.95	57.65	58.04
4426	NASDAQ	BRKR	Fri, Jan 29, 2021	58.59	58.95	57.35	57.89
4425	NASDAQ	BRKR	Thu, Jan 28, 2021	57.85	59.00	56.92	58.39
4424	NASDAQ	BRKR	Wed, Jan 27, 2021	59.07	59.15	55.94	57.29
4423	NASDAQ	BRKR	Tue, Jan 26, 2021	60.38	60.55	58.38	58.56
4422	NASDAQ	BRKR	Mon, Jan 25, 2021	60.91	61.41	59.19	60.10
4421	NASDAQ	BRKR	Fri, Jan 22, 2021	60.88	61.17	60.34	60.84
4420	NASDAQ	BRKR	Thu, Jan 21, 2021	60.82	61.26	59.98	60.86
4419	NASDAQ	BRKR	Wed, Jan 20, 2021	61.14	61.23	60.28	60.94
4418	NASDAQ	BRKR	Tue, Jan 19, 2021	59.69	60.93	59.07	60.66
4417	NASDAQ	BRKR	Fri, Jan 15, 2021	58.87	59.58	58.00	59.04
4416	NASDAQ	BRKR	Thu, Jan 14, 2021	58.12	59.66	58.12	58.74
4415	NASDAQ	BRKR	Wed, Jan 13, 2021	59.17	59.43	57.99	58.04
4414	NASDAQ	BRKR	Tue, Jan 12, 2021	58.88	60.35	57.10	59.08
4413	NASDAQ	BRKR	Mon, Jan 11, 2021	58.75	59.40	58.48	59.14
4412	NASDAQ	BRKR	Fri, Jan 8, 2021	58.31	59.74	58.02	58.98
4411	NASDAQ	BRKR	Thu, Jan 7, 2021	56.56	58.22	56.33	58.02
4410	NASDAQ	BRKR	Wed, Jan 6, 2021	54.01	56.74	53.93	56.27
4409	NASDAQ	BRKR	Tue, Jan 5, 2021	53.34	54.55	53.20	54.32
4408	NASDAQ	BRKR	Mon, Jan 4, 2021	54.46	55.12	53.06	53.31
4407	NASDAQ	BRKR	Thu, Dec 31, 2020	53.59	54.44	53.05	54.13
4406	NASDAQ	BRKR	Wed, Dec 30, 2020	53.85	54.49	52.79	53.51
4405	NASDAQ	BRKR	Tue, Dec 29, 2020	54.21	54.42	52.94	53.44
4404	NASDAQ	BRKR	Mon, Dec 28, 2020	55.01	55.05	53.75	53.82
4403	NASDAQ	BRKR	Thu, Dec 24, 2020	54.18	54.50	53.89	54.33
4402	NASDAQ	BRKR	Wed, Dec 23, 2020	53.85	54.58	53.57	54.02
4401	NASDAQ	BRKR	Tue, Dec 22, 2020	54.47	54.82	53.77	54.00
4400	NASDAQ	BRKR	Mon, Dec 21, 2020	54.32	54.54	53.09	54.46
4399	NASDAQ	BRKR	Fri, Dec 18, 2020	55.57	55.87	54.78	55.48
4398	NASDAQ	BRKR	Thu, Dec 17, 2020	53.97	55.47	53.97	55.34
4397	NASDAQ	BRKR	Wed, Dec 16, 2020	54.71	54.87	53.95	54.47
4396	NASDAQ	BRKR	Tue, Dec 15, 2020	54.14	55.09	53.91	54.56
4395	NASDAQ	BRKR	Mon, Dec 14, 2020	54.01	55.51	53.57	53.60
4394	NASDAQ	BRKR	Fri, Dec 11, 2020	54.18	54.79	53.96	54.03
4393	NASDAQ	BRKR	Thu, Dec 10, 2020	53.64	54.58	53.28	54.42
4392	NASDAQ	BRKR	Wed, Dec 9, 2020	54.68	54.68	53.48	53.81
4391	NASDAQ	BRKR	Tue, Dec 8, 2020	54.11	54.81	53.47	54.59
4390	NASDAQ	BRKR	Mon, Dec 7, 2020	53.80	54.30	52.53	54.10
4389	NASDAQ	BRKR	Fri, Dec 4, 2020	52.63	53.78	51.21	53.66
4388	NASDAQ	BRKR	Thu, Dec 3, 2020	51.47	52.64	51.47	52.31
4387	NASDAQ	BRKR	Wed, Dec 2, 2020	51.21	51.98	50.95	51.72
4386	NASDAQ	BRKR	Tue, Dec 1, 2020	51.00	51.79	50.33	51.52
4385	NASDAQ	BRKR	Mon, Nov 30, 2020	50.61	51.36	50.22	50.61
4384	NASDAQ	BRKR	Fri, Nov 27, 2020	50.39	50.98	50.13	50.66
4383	NASDAQ	BRKR	Wed, Nov 25, 2020	50.32	50.78	50.00	50.50
4382	NASDAQ	BRKR	Tue, Nov 24, 2020	52.05	52.95	50.04	50.32
4381	NASDAQ	BRKR	Mon, Nov 23, 2020	50.87	52.10	49.59	51.91
4380	NASDAQ	BRKR	Fri, Nov 20, 2020	50.02	51.92	49.69	51.04
4379	NASDAQ	BRKR	Thu, Nov 19, 2020	49.16	50.33	48.91	50.16
4378	NASDAQ	BRKR	Wed, Nov 18, 2020	50.22	50.71	49.20	49.21
4377	NASDAQ	BRKR	Tue, Nov 17, 2020	49.66	50.47	48.71	50.08
4376	NASDAQ	BRKR	Mon, Nov 16, 2020	49.55	49.90	48.30	49.82
4375	NASDAQ	BRKR	Fri, Nov 13, 2020	47.35	49.07	47.35	48.97
4374	NASDAQ	BRKR	Thu, Nov 12, 2020	46.45	47.49	46.25	47.33
4373	NASDAQ	BRKR	Wed, Nov 11, 2020	47.37	49.29	45.99	46.37
4372	NASDAQ	BRKR	Tue, Nov 10, 2020	47.93	48.18	46.08	46.88
4371	NASDAQ	BRKR	Mon, Nov 9, 2020	48.23	49.25	47.65	48.23
4370	NASDAQ	BRKR	Fri, Nov 6, 2020	46.43	47.49	46.20	46.46
4369	NASDAQ	BRKR	Thu, Nov 5, 2020	45.64	46.86	44.88	46.43
4368	NASDAQ	BRKR	Wed, Nov 4, 2020	44.45	45.83	43.93	45.38
4367	NASDAQ	BRKR	Tue, Nov 3, 2020	43.50	44.35	42.07	43.98
4366	NASDAQ	BRKR	Mon, Nov 2, 2020	42.86	44.76	41.96	44.03
4365	NASDAQ	BRKR	Fri, Oct 30, 2020	41.61	42.67	41.31	42.54
4364	NASDAQ	BRKR	Thu, Oct 29, 2020	41.27	42.47	40.82	41.99
4363	NASDAQ	BRKR	Wed, Oct 28, 2020	41.74	42.52	40.79	41.24
4362	NASDAQ	BRKR	Tue, Oct 27, 2020	42.32	43.84	41.68	42.69
4361	NASDAQ	BRKR	Mon, Oct 26, 2020	42.15	42.97	41.80	42.06
4360	NASDAQ	BRKR	Fri, Oct 23, 2020	43.27	43.32	41.97	42.46
4359	NASDAQ	BRKR	Thu, Oct 22, 2020	41.36	43.47	40.57	43.25
4358	NASDAQ	BRKR	Wed, Oct 21, 2020	41.00	42.01	40.75	41.30
4357	NASDAQ	BRKR	Tue, Oct 20, 2020	42.00	42.37	41.40	41.55
4356	NASDAQ	BRKR	Mon, Oct 19, 2020	42.53	43.27	41.81	41.89
4355	NASDAQ	BRKR	Fri, Oct 16, 2020	41.88	42.24	41.65	42.19
4354	NASDAQ	BRKR	Thu, Oct 15, 2020	41.58	42.11	41.17	41.70
4353	NASDAQ	BRKR	Wed, Oct 14, 2020	43.03	43.87	41.95	42.05
4352	NASDAQ	BRKR	Tue, Oct 13, 2020	43.46	44.07	42.97	43.08
4351	NASDAQ	BRKR	Mon, Oct 12, 2020	42.27	43.71	42.26	43.46
4350	NASDAQ	BRKR	Fri, Oct 9, 2020	42.02	42.27	41.53	42.14
4349	NASDAQ	BRKR	Thu, Oct 8, 2020	40.92	42.19	40.64	41.64
4348	NASDAQ	BRKR	Wed, Oct 7, 2020	40.08	40.83	40.08	40.73
4347	NASDAQ	BRKR	Tue, Oct 6, 2020	39.52	40.31	39.41	39.75
4346	NASDAQ	BRKR	Mon, Oct 5, 2020	39.15	39.86	39.15	39.48
4345	NASDAQ	BRKR	Fri, Oct 2, 2020	38.66	39.61	38.66	38.78
4344	NASDAQ	BRKR	Thu, Oct 1, 2020	39.55	40.49	39.06	39.15
4343	NASDAQ	BRKR	Wed, Sep 30, 2020	40.14	40.56	38.13	39.75
4342	NASDAQ	BRKR	Tue, Sep 29, 2020	39.56	40.48	39.56	39.90
4341	NASDAQ	BRKR	Mon, Sep 28, 2020	39.48	40.03	39.32	39.49
4340	NASDAQ	BRKR	Fri, Sep 25, 2020	38.30	39.36	37.84	39.16
4339	NASDAQ	BRKR	Thu, Sep 24, 2020	38.55	38.93	38.07	38.34
4338	NASDAQ	BRKR	Wed, Sep 23, 2020	38.94	39.89	38.72	38.73
4337	NASDAQ	BRKR	Tue, Sep 22, 2020	38.32	38.95	38.14	38.78
4336	NASDAQ	BRKR	Mon, Sep 21, 2020	37.96	38.47	37.27	38.35
4335	NASDAQ	BRKR	Fri, Sep 18, 2020	39.28	39.44	38.36	38.63
4334	NASDAQ	BRKR	Thu, Sep 17, 2020	38.22	39.61	38.16	39.04
4333	NASDAQ	BRKR	Wed, Sep 16, 2020	39.56	39.83	38.58	38.60
4332	NASDAQ	BRKR	Tue, Sep 15, 2020	40.00	40.60	39.12	39.25
4331	NASDAQ	BRKR	Mon, Sep 14, 2020	40.57	40.82	39.52	39.80
4330	NASDAQ	BRKR	Fri, Sep 11, 2020	39.65	40.54	39.41	40.40
4329	NASDAQ	BRKR	Thu, Sep 10, 2020	39.47	40.37	39.14	39.20
4328	NASDAQ	BRKR	Wed, Sep 9, 2020	39.16	39.62	39.00	39.28
4327	NASDAQ	BRKR	Tue, Sep 8, 2020	39.00	39.49	38.44	38.86
4326	NASDAQ	BRKR	Fri, Sep 4, 2020	41.12	41.48	39.23	39.69
4325	NASDAQ	BRKR	Thu, Sep 3, 2020	42.88	42.88	40.35	40.63
4324	NASDAQ	BRKR	Wed, Sep 2, 2020	42.62	43.25	41.10	42.81
4323	NASDAQ	BRKR	Tue, Sep 1, 2020	42.00	42.99	41.96	42.68
4322	NASDAQ	BRKR	Mon, Aug 31, 2020	42.22	42.43	41.68	42.02
4321	NASDAQ	BRKR	Fri, Aug 28, 2020	42.24	42.27	41.67	42.13
4320	NASDAQ	BRKR	Thu, Aug 27, 2020	42.23	42.60	41.14	42.21
4319	NASDAQ	BRKR	Wed, Aug 26, 2020	42.04	42.22	41.68	41.99
4318	NASDAQ	BRKR	Tue, Aug 25, 2020	41.99	42.31	41.82	42.19
4317	NASDAQ	BRKR	Mon, Aug 24, 2020	42.51	42.81	41.67	42.00
4316	NASDAQ	BRKR	Fri, Aug 21, 2020	41.87	42.47	41.08	42.32
4315	NASDAQ	BRKR	Thu, Aug 20, 2020	42.39	42.39	41.82	41.86
4314	NASDAQ	BRKR	Wed, Aug 19, 2020	42.60	42.91	41.98	42.53
4313	NASDAQ	BRKR	Tue, Aug 18, 2020	42.63	42.81	42.16	42.53
4312	NASDAQ	BRKR	Mon, Aug 17, 2020	43.26	43.67	42.73	42.75
4311	NASDAQ	BRKR	Fri, Aug 14, 2020	43.88	43.88	42.98	43.13
4310	NASDAQ	BRKR	Thu, Aug 13, 2020	43.89	44.17	43.46	43.99
4309	NASDAQ	BRKR	Wed, Aug 12, 2020	43.95	44.28	43.83	43.97
4308	NASDAQ	BRKR	Tue, Aug 11, 2020	44.54	44.56	43.20	43.64
4307	NASDAQ	BRKR	Mon, Aug 10, 2020	44.00	44.56	43.93	44.33
4306	NASDAQ	BRKR	Fri, Aug 7, 2020	43.23	44.17	43.23	44.13
4305	NASDAQ	BRKR	Thu, Aug 6, 2020	44.24	44.45	42.96	43.50
4304	NASDAQ	BRKR	Wed, Aug 5, 2020	44.89	45.78	44.06	44.20
4303	NASDAQ	BRKR	Tue, Aug 4, 2020	48.01	48.17	43.39	44.69
4302	NASDAQ	BRKR	Mon, Aug 3, 2020	44.82	46.71	44.81	46.17
4301	NASDAQ	BRKR	Fri, Jul 31, 2020	43.77	44.83	43.35	44.62
4300	NASDAQ	BRKR	Thu, Jul 30, 2020	43.45	44.50	43.45	43.94
4299	NASDAQ	BRKR	Wed, Jul 29, 2020	43.44	44.32	43.10	43.85
4298	NASDAQ	BRKR	Tue, Jul 28, 2020	44.13	44.27	43.15	43.35
4297	NASDAQ	BRKR	Mon, Jul 27, 2020	43.03	44.42	42.45	44.30
4296	NASDAQ	BRKR	Fri, Jul 24, 2020	43.85	43.85	42.59	42.93
4295	NASDAQ	BRKR	Thu, Jul 23, 2020	43.66	44.27	42.55	43.90
4294	NASDAQ	BRKR	Wed, Jul 22, 2020	42.37	44.16	42.33	43.83
4293	NASDAQ	BRKR	Tue, Jul 21, 2020	42.91	43.10	41.97	42.10
4292	NASDAQ	BRKR	Mon, Jul 20, 2020	43.22	44.02	42.59	42.95
4291	NASDAQ	BRKR	Fri, Jul 17, 2020	42.86	43.30	42.47	43.04
4290	NASDAQ	BRKR	Thu, Jul 16, 2020	42.96	43.17	42.51	42.85
4289	NASDAQ	BRKR	Wed, Jul 15, 2020	40.79	43.39	40.75	43.17
4288	NASDAQ	BRKR	Tue, Jul 14, 2020	39.58	40.16	38.80	40.11
4287	NASDAQ	BRKR	Mon, Jul 13, 2020	40.11	40.65	39.36	39.48
4286	NASDAQ	BRKR	Fri, Jul 10, 2020	40.98	40.98	39.52	39.63
4285	NASDAQ	BRKR	Thu, Jul 9, 2020	41.26	41.36	40.13	40.94
4284	NASDAQ	BRKR	Wed, Jul 8, 2020	40.85	41.73	40.78	41.26
4283	NASDAQ	BRKR	Tue, Jul 7, 2020	41.59	42.29	40.84	40.93
4282	NASDAQ	BRKR	Mon, Jul 6, 2020	42.22	42.67	41.67	41.85
4281	NASDAQ	BRKR	Thu, Jul 2, 2020	40.98	41.93	40.39	41.50
4280	NASDAQ	BRKR	Wed, Jul 1, 2020	40.53	41.02	39.43	40.59
4279	NASDAQ	BRKR	Tue, Jun 30, 2020	39.64	40.81	39.50	40.68
4278	NASDAQ	BRKR	Mon, Jun 29, 2020	38.32	39.44	38.03	39.27
4277	NASDAQ	BRKR	Fri, Jun 26, 2020	38.54	38.99	37.42	37.96
4276	NASDAQ	BRKR	Thu, Jun 25, 2020	38.54	38.84	36.82	38.52
4275	NASDAQ	BRKR	Wed, Jun 24, 2020	40.39	41.10	37.95	38.58
4274	NASDAQ	BRKR	Tue, Jun 23, 2020	40.64	41.05	40.09	40.55
4273	NASDAQ	BRKR	Mon, Jun 22, 2020	40.79	41.11	40.07	40.47
4272	NASDAQ	BRKR	Fri, Jun 19, 2020	41.72	42.14	40.53	41.09
4271	NASDAQ	BRKR	Thu, Jun 18, 2020	40.86	41.65	40.71	41.09
4270	NASDAQ	BRKR	Wed, Jun 17, 2020	41.78	41.95	41.10	41.25
4269	NASDAQ	BRKR	Tue, Jun 16, 2020	42.56	42.76	41.11	41.49
4268	NASDAQ	BRKR	Mon, Jun 15, 2020	39.59	41.21	39.53	41.05
4267	NASDAQ	BRKR	Fri, Jun 12, 2020	40.27	40.71	39.40	40.66
4266	NASDAQ	BRKR	Thu, Jun 11, 2020	40.92	40.92	39.31	39.40
4265	NASDAQ	BRKR	Wed, Jun 10, 2020	42.09	42.44	41.59	41.82
4264	NASDAQ	BRKR	Tue, Jun 9, 2020	43.02	43.23	41.97	41.98
4263	NASDAQ	BRKR	Mon, Jun 8, 2020	43.96	44.13	41.76	43.30
4262	NASDAQ	BRKR	Fri, Jun 5, 2020	43.36	44.54	43.16	43.77
4261	NASDAQ	BRKR	Thu, Jun 4, 2020	44.26	44.28	42.05	42.79
4260	NASDAQ	BRKR	Wed, Jun 3, 2020	43.74	44.91	43.27	44.53
4259	NASDAQ	BRKR	Tue, Jun 2, 2020	43.24	43.74	42.42	43.44
4258	NASDAQ	BRKR	Mon, Jun 1, 2020	43.15	43.57	42.90	43.22
4257	NASDAQ	BRKR	Fri, May 29, 2020	43.37	43.80	42.44	43.28
4256	NASDAQ	BRKR	Thu, May 28, 2020	44.82	45.25	43.68	43.73
4255	NASDAQ	BRKR	Wed, May 27, 2020	42.79	44.26	42.27	44.18
4254	NASDAQ	BRKR	Tue, May 26, 2020	42.61	43.47	41.88	42.37
4253	NASDAQ	BRKR	Fri, May 22, 2020	41.63	41.63	40.98	41.47
4252	NASDAQ	BRKR	Thu, May 21, 2020	42.68	43.13	41.38	41.52
4251	NASDAQ	BRKR	Wed, May 20, 2020	43.85	44.25	42.53	42.77
4250	NASDAQ	BRKR	Tue, May 19, 2020	43.00	43.91	42.30	43.15
4249	NASDAQ	BRKR	Mon, May 18, 2020	42.48	43.44	42.39	43.00
4248	NASDAQ	BRKR	Fri, May 15, 2020	39.46	42.26	39.08	41.53
4247	NASDAQ	BRKR	Thu, May 14, 2020	37.91	40.07	37.50	39.81
4246	NASDAQ	BRKR	Wed, May 13, 2020	37.76	38.88	37.21	37.86
4245	NASDAQ	BRKR	Tue, May 12, 2020	39.06	39.13	37.88	37.95
4244	NASDAQ	BRKR	Mon, May 11, 2020	38.41	39.52	37.13	39.06
4243	NASDAQ	BRKR	Fri, May 8, 2020	40.29	40.79	38.69	38.83
4242	NASDAQ	BRKR	Thu, May 7, 2020	37.19	39.93	36.62	39.79
4241	NASDAQ	BRKR	Wed, May 6, 2020	37.60	38.75	37.15	37.95
4240	NASDAQ	BRKR	Tue, May 5, 2020	35.98	38.08	35.98	37.45
4239	NASDAQ	BRKR	Mon, May 4, 2020	36.99	37.14	36.03	36.22
4238	NASDAQ	BRKR	Fri, May 1, 2020	38.32	38.69	36.85	37.10
4237	NASDAQ	BRKR	Thu, Apr 30, 2020	39.57	39.94	38.75	39.32
4236	NASDAQ	BRKR	Wed, Apr 29, 2020	38.46	40.00	38.19	39.81
4235	NASDAQ	BRKR	Tue, Apr 28, 2020	38.69	38.94	37.38	37.59
4234	NASDAQ	BRKR	Mon, Apr 27, 2020	37.12	39.00	37.12	38.70
4233	NASDAQ	BRKR	Fri, Apr 24, 2020	37.41	37.41	35.60	36.88
4232	NASDAQ	BRKR	Thu, Apr 23, 2020	35.82	37.47	34.88	36.91
4231	NASDAQ	BRKR	Wed, Apr 22, 2020	35.69	35.69	34.82	35.40
4230	NASDAQ	BRKR	Tue, Apr 21, 2020	35.92	35.94	34.79	35.02
4229	NASDAQ	BRKR	Mon, Apr 20, 2020	37.15	37.55	36.48	36.83
4228	NASDAQ	BRKR	Fri, Apr 17, 2020	37.11	37.81	36.31	37.53
4227	NASDAQ	BRKR	Thu, Apr 16, 2020	36.31	36.64	35.31	36.29
4226	NASDAQ	BRKR	Wed, Apr 15, 2020	35.66	36.06	35.13	35.88
4225	NASDAQ	BRKR	Tue, Apr 14, 2020	37.08	37.08	36.19	36.59
4224	NASDAQ	BRKR	Mon, Apr 13, 2020	36.81	37.11	35.30	36.11
4223	NASDAQ	BRKR	Thu, Apr 9, 2020	37.37	37.79	36.13	36.80
4222	NASDAQ	BRKR	Wed, Apr 8, 2020	36.87	37.44	35.66	36.99
4221	NASDAQ	BRKR	Tue, Apr 7, 2020	37.50	38.26	36.08	36.28
4220	NASDAQ	BRKR	Mon, Apr 6, 2020	35.22	36.58	34.42	36.16
4219	NASDAQ	BRKR	Fri, Apr 3, 2020	33.40	34.20	32.50	33.68
4218	NASDAQ	BRKR	Thu, Apr 2, 2020	30.97	34.72	30.78	33.61
4217	NASDAQ	BRKR	Wed, Apr 1, 2020	33.29	34.14	30.90	31.56
4216	NASDAQ	BRKR	Tue, Mar 31, 2020	38.33	39.49	35.16	35.86
4215	NASDAQ	BRKR	Mon, Mar 30, 2020	36.86	38.74	35.00	38.55
4214	NASDAQ	BRKR	Fri, Mar 27, 2020	38.66	38.83	36.63	36.87
4213	NASDAQ	BRKR	Thu, Mar 26, 2020	37.10	40.72	36.30	40.15
4212	NASDAQ	BRKR	Wed, Mar 25, 2020	35.26	37.79	34.41	36.55
4211	NASDAQ	BRKR	Tue, Mar 24, 2020	33.04	35.26	33.02	34.50
4210	NASDAQ	BRKR	Mon, Mar 23, 2020	34.79	34.79	31.18	31.86
4209	NASDAQ	BRKR	Fri, Mar 20, 2020	35.60	38.36	34.13	34.37
4208	NASDAQ	BRKR	Thu, Mar 19, 2020	36.87	37.56	33.98	35.81
4207	NASDAQ	BRKR	Wed, Mar 18, 2020	32.79	37.18	32.34	37.03
4206	NASDAQ	BRKR	Tue, Mar 17, 2020	32.69	36.37	31.33	35.03
4205	NASDAQ	BRKR	Mon, Mar 16, 2020	33.76	34.27	31.32	31.89
4204	NASDAQ	BRKR	Fri, Mar 13, 2020	37.10	38.62	34.26	37.58
4203	NASDAQ	BRKR	Thu, Mar 12, 2020	37.05	39.30	35.68	35.69
4202	NASDAQ	BRKR	Wed, Mar 11, 2020	40.97	41.68	38.85	40.00
4201	NASDAQ	BRKR	Tue, Mar 10, 2020	41.55	42.43	40.02	42.34
4200	NASDAQ	BRKR	Mon, Mar 9, 2020	41.87	42.50	40.32	40.39
4199	NASDAQ	BRKR	Fri, Mar 6, 2020	43.72	44.90	43.53	44.67
4198	NASDAQ	BRKR	Thu, Mar 5, 2020	45.80	46.47	44.55	45.00
4197	NASDAQ	BRKR	Wed, Mar 4, 2020	45.82	47.00	45.08	46.91
4196	NASDAQ	BRKR	Tue, Mar 3, 2020	45.60	46.77	44.21	44.91
4195	NASDAQ	BRKR	Mon, Mar 2, 2020	43.89	45.63	43.06	45.60
4194	NASDAQ	BRKR	Fri, Feb 28, 2020	42.82	44.37	42.02	43.56
4193	NASDAQ	BRKR	Thu, Feb 27, 2020	45.06	46.79	43.71	44.36
4192	NASDAQ	BRKR	Wed, Feb 26, 2020	46.36	47.81	46.17	46.22
4191	NASDAQ	BRKR	Tue, Feb 25, 2020	48.60	49.00	46.09	46.13
4190	NASDAQ	BRKR	Mon, Feb 24, 2020	48.01	48.78	47.28	48.50
4189	NASDAQ	BRKR	Fri, Feb 21, 2020	49.75	49.98	49.11	49.58
4188	NASDAQ	BRKR	Thu, Feb 20, 2020	50.02	50.23	49.30	49.84
4187	NASDAQ	BRKR	Wed, Feb 19, 2020	49.24	50.22	48.75	49.99
4186	NASDAQ	BRKR	Tue, Feb 18, 2020	49.76	50.25	48.64	49.25
4185	NASDAQ	BRKR	Fri, Feb 14, 2020	50.80	50.80	50.24	50.51
4184	NASDAQ	BRKR	Thu, Feb 13, 2020	49.74	51.53	49.32	50.59
4183	NASDAQ	BRKR	Wed, Feb 12, 2020	50.84	51.33	49.75	50.54
4182	NASDAQ	BRKR	Tue, Feb 11, 2020	50.50	51.56	50.50	51.44
4181	NASDAQ	BRKR	Mon, Feb 10, 2020	49.60	50.43	49.60	50.30
4180	NASDAQ	BRKR	Fri, Feb 7, 2020	50.31	50.95	49.50	49.76
4179	NASDAQ	BRKR	Thu, Feb 6, 2020	50.00	50.93	49.80	50.61
4178	NASDAQ	BRKR	Wed, Feb 5, 2020	50.46	50.61	49.50	49.84
4177	NASDAQ	BRKR	Tue, Feb 4, 2020	50.38	51.00	49.87	49.97
4176	NASDAQ	BRKR	Mon, Feb 3, 2020	49.75	50.12	49.50	49.95
4175	NASDAQ	BRKR	Fri, Jan 31, 2020	50.32	50.45	49.15	49.47
4174	NASDAQ	BRKR	Thu, Jan 30, 2020	50.94	51.26	49.25	50.58
4173	NASDAQ	BRKR	Wed, Jan 29, 2020	51.87	52.09	51.45	51.50
4172	NASDAQ	BRKR	Tue, Jan 28, 2020	51.58	52.08	51.37	51.71
4171	NASDAQ	BRKR	Mon, Jan 27, 2020	51.54	52.12	51.06	51.48
4170	NASDAQ	BRKR	Fri, Jan 24, 2020	52.89	53.04	52.21	52.40
4169	NASDAQ	BRKR	Thu, Jan 23, 2020	53.13	53.55	52.51	52.82
4168	NASDAQ	BRKR	Wed, Jan 22, 2020	53.50	53.76	53.00	53.19
4167	NASDAQ	BRKR	Tue, Jan 21, 2020	53.64	54.09	53.00	53.23
4166	NASDAQ	BRKR	Fri, Jan 17, 2020	54.14	54.41	53.07	53.63
4165	NASDAQ	BRKR	Thu, Jan 16, 2020	54.21	54.49	53.56	53.99
4164	NASDAQ	BRKR	Wed, Jan 15, 2020	53.40	54.35	53.32	53.72
4163	NASDAQ	BRKR	Tue, Jan 14, 2020	53.00	54.25	52.80	53.45
4162	NASDAQ	BRKR	Mon, Jan 13, 2020	52.30	53.08	52.20	53.00
4161	NASDAQ	BRKR	Fri, Jan 10, 2020	51.54	52.41	51.40	51.92
4160	NASDAQ	BRKR	Thu, Jan 9, 2020	51.22	51.83	51.06	51.25
4159	NASDAQ	BRKR	Wed, Jan 8, 2020	51.17	51.67	50.94	50.98
4158	NASDAQ	BRKR	Tue, Jan 7, 2020	50.57	51.16	50.23	50.79
4157	NASDAQ	BRKR	Mon, Jan 6, 2020	50.24	50.74	49.89	50.57
4156	NASDAQ	BRKR	Fri, Jan 3, 2020	50.69	50.97	50.17	50.42
4155	NASDAQ	BRKR	Thu, Jan 2, 2020	51.73	52.00	50.53	51.36
4154	NASDAQ	BRKR	Tue, Dec 31, 2019	50.48	51.02	50.09	50.97
4153	NASDAQ	BRKR	Mon, Dec 30, 2019	50.87	50.93	50.20	50.44
4152	NASDAQ	BRKR	Fri, Dec 27, 2019	51.40	51.40	50.77	50.98
4151	NASDAQ	BRKR	Thu, Dec 26, 2019	51.51	51.55	50.94	51.22
4150	NASDAQ	BRKR	Tue, Dec 24, 2019	51.78	52.15	51.44	51.61
4149	NASDAQ	BRKR	Mon, Dec 23, 2019	51.62	51.99	51.25	51.75
4148	NASDAQ	BRKR	Fri, Dec 20, 2019	50.23	51.67	50.23	51.61
4147	NASDAQ	BRKR	Thu, Dec 19, 2019	49.64	50.05	49.52	49.74
4146	NASDAQ	BRKR	Wed, Dec 18, 2019	48.99	49.60	48.87	49.43
4145	NASDAQ	BRKR	Tue, Dec 17, 2019	49.62	49.68	49.05	49.18
4144	NASDAQ	BRKR	Mon, Dec 16, 2019	49.23	49.73	48.78	49.48
4143	NASDAQ	BRKR	Fri, Dec 13, 2019	49.51	49.67	48.68	48.87
4142	NASDAQ	BRKR	Thu, Dec 12, 2019	49.32	50.22	49.11	49.58
4141	NASDAQ	BRKR	Wed, Dec 11, 2019	50.02	50.09	49.28	49.54
4140	NASDAQ	BRKR	Tue, Dec 10, 2019	49.66	50.31	49.44	50.11
4139	NASDAQ	BRKR	Mon, Dec 9, 2019	50.25	50.35	49.47	49.67
4138	NASDAQ	BRKR	Fri, Dec 6, 2019	50.30	50.76	50.30	50.42
4137	NASDAQ	BRKR	Thu, Dec 5, 2019	49.78	50.27	49.37	49.95
4136	NASDAQ	BRKR	Wed, Dec 4, 2019	49.33	49.81	49.27	49.47
4135	NASDAQ	BRKR	Tue, Dec 3, 2019	50.25	50.48	48.86	49.02
4134	NASDAQ	BRKR	Mon, Dec 2, 2019	51.50	51.89	50.14	50.70
4133	NASDAQ	BRKR	Fri, Nov 29, 2019	51.32	51.87	51.09	51.19
4132	NASDAQ	BRKR	Wed, Nov 27, 2019	50.85	51.63	50.69	51.29
4131	NASDAQ	BRKR	Tue, Nov 26, 2019	50.73	51.05	50.57	50.86
4130	NASDAQ	BRKR	Mon, Nov 25, 2019	50.21	51.02	50.12	50.75
4129	NASDAQ	BRKR	Fri, Nov 22, 2019	49.73	49.96	49.38	49.86
4128	NASDAQ	BRKR	Thu, Nov 21, 2019	49.94	49.97	49.18	49.50
4127	NASDAQ	BRKR	Wed, Nov 20, 2019	50.84	51.13	49.66	49.83
4126	NASDAQ	BRKR	Tue, Nov 19, 2019	50.27	51.23	50.15	50.72
4125	NASDAQ	BRKR	Mon, Nov 18, 2019	49.63	50.63	49.54	50.30
4124	NASDAQ	BRKR	Fri, Nov 15, 2019	49.25	49.86	49.25	49.48
4123	NASDAQ	BRKR	Thu, Nov 14, 2019	48.90	49.67	48.78	49.17
4122	NASDAQ	BRKR	Wed, Nov 13, 2019	48.31	48.85	48.17	48.62
4121	NASDAQ	BRKR	Tue, Nov 12, 2019	48.27	48.67	47.95	48.34
4120	NASDAQ	BRKR	Mon, Nov 11, 2019	47.50	48.26	47.45	48.12
4119	NASDAQ	BRKR	Fri, Nov 8, 2019	47.06	47.95	46.70	47.90
4118	NASDAQ	BRKR	Thu, Nov 7, 2019	48.23	48.91	47.06	47.10
4117	NASDAQ	BRKR	Wed, Nov 6, 2019	46.88	48.41	46.46	48.21
4116	NASDAQ	BRKR	Tue, Nov 5, 2019	49.01	49.33	47.30	47.59
4115	NASDAQ	BRKR	Mon, Nov 4, 2019	50.22	50.76	49.19	49.21
4114	NASDAQ	BRKR	Fri, Nov 1, 2019	50.03	52.23	48.54	50.10
4113	NASDAQ	BRKR	Thu, Oct 31, 2019	44.52	44.72	43.94	44.50
4112	NASDAQ	BRKR	Wed, Oct 30, 2019	44.34	44.66	43.86	44.57
4111	NASDAQ	BRKR	Tue, Oct 29, 2019	43.86	44.54	43.21	44.18
4110	NASDAQ	BRKR	Mon, Oct 28, 2019	44.00	44.96	44.00	44.29
4109	NASDAQ	BRKR	Fri, Oct 25, 2019	43.32	44.12	43.32	43.73
4108	NASDAQ	BRKR	Thu, Oct 24, 2019	43.67	43.77	43.10	43.65
4107	NASDAQ	BRKR	Wed, Oct 23, 2019	43.60	43.80	43.00	43.34
4106	NASDAQ	BRKR	Tue, Oct 22, 2019	44.16	44.22	43.53	43.58
4105	NASDAQ	BRKR	Mon, Oct 21, 2019	44.26	44.26	43.78	43.96
4104	NASDAQ	BRKR	Fri, Oct 18, 2019	43.41	44.02	43.22	43.94
4103	NASDAQ	BRKR	Thu, Oct 17, 2019	43.54	44.20	43.51	43.64
4102	NASDAQ	BRKR	Wed, Oct 16, 2019	43.77	43.77	43.12	43.33
4101	NASDAQ	BRKR	Tue, Oct 15, 2019	43.90	44.24	43.77	43.85
4100	NASDAQ	BRKR	Mon, Oct 14, 2019	43.60	43.95	43.22	43.52
4099	NASDAQ	BRKR	Fri, Oct 11, 2019	43.50	44.16	43.50	43.73
4098	NASDAQ	BRKR	Thu, Oct 10, 2019	42.85	43.44	42.65	43.10
4097	NASDAQ	BRKR	Wed, Oct 9, 2019	42.58	43.13	42.35	42.93
4096	NASDAQ	BRKR	Tue, Oct 8, 2019	43.28	43.76	42.10	42.36
4095	NASDAQ	BRKR	Mon, Oct 7, 2019	44.16	44.45	43.58	43.74
4094	NASDAQ	BRKR	Fri, Oct 4, 2019	44.00	44.68	43.49	44.27
4093	NASDAQ	BRKR	Thu, Oct 3, 2019	43.35	43.96	42.60	43.95
4092	NASDAQ	BRKR	Wed, Oct 2, 2019	43.52	43.75	42.37	43.50
4091	NASDAQ	BRKR	Tue, Oct 1, 2019	43.93	44.79	43.43	43.72
4090	NASDAQ	BRKR	Mon, Sep 30, 2019	44.42	44.94	43.85	43.93
4089	NASDAQ	BRKR	Fri, Sep 27, 2019	44.42	45.31	44.03	44.42
4088	NASDAQ	BRKR	Thu, Sep 26, 2019	44.48	45.05	44.13	44.39
4087	NASDAQ	BRKR	Wed, Sep 25, 2019	42.60	43.51	42.25	43.27
4086	NASDAQ	BRKR	Tue, Sep 24, 2019	43.29	43.35	42.23	42.50
4085	NASDAQ	BRKR	Mon, Sep 23, 2019	43.25	43.33	42.54	42.92
4084	NASDAQ	BRKR	Fri, Sep 20, 2019	43.70	43.86	43.29	43.54
4083	NASDAQ	BRKR	Thu, Sep 19, 2019	43.09	43.66	43.09	43.53
4082	NASDAQ	BRKR	Wed, Sep 18, 2019	42.84	43.34	42.39	42.98
4081	NASDAQ	BRKR	Tue, Sep 17, 2019	42.74	42.95	42.46	42.89
4080	NASDAQ	BRKR	Mon, Sep 16, 2019	42.98	43.30	42.74	42.86
4079	NASDAQ	BRKR	Fri, Sep 13, 2019	43.41	44.11	43.29	43.43
4078	NASDAQ	BRKR	Thu, Sep 12, 2019	44.56	44.61	43.31	43.36
4077	NASDAQ	BRKR	Wed, Sep 11, 2019	42.71	44.52	42.42	44.48
4076	NASDAQ	BRKR	Tue, Sep 10, 2019	41.72	42.62	40.82	42.62
4075	NASDAQ	BRKR	Mon, Sep 9, 2019	43.12	43.50	42.20	42.23
4074	NASDAQ	BRKR	Fri, Sep 6, 2019	43.17	43.59	42.48	42.91
4073	NASDAQ	BRKR	Thu, Sep 5, 2019	42.68	43.34	42.30	43.12
4072	NASDAQ	BRKR	Wed, Sep 4, 2019	42.94	43.39	42.32	42.42
4071	NASDAQ	BRKR	Tue, Sep 3, 2019	42.84	43.46	42.54	42.79
4070	NASDAQ	BRKR	Fri, Aug 30, 2019	43.19	43.54	42.93	43.17
4069	NASDAQ	BRKR	Thu, Aug 29, 2019	42.63	43.14	42.38	43.06
4068	NASDAQ	BRKR	Wed, Aug 28, 2019	41.67	42.39	41.30	42.29
4067	NASDAQ	BRKR	Tue, Aug 27, 2019	41.62	42.19	41.50	41.89
4066	NASDAQ	BRKR	Mon, Aug 26, 2019	42.20	42.20	40.86	41.45
4065	NASDAQ	BRKR	Fri, Aug 23, 2019	42.07	42.27	41.04	41.64
4064	NASDAQ	BRKR	Thu, Aug 22, 2019	42.31	42.49	41.94	42.26
4063	NASDAQ	BRKR	Wed, Aug 21, 2019	42.55	42.60	41.91	42.33
4062	NASDAQ	BRKR	Tue, Aug 20, 2019	41.38	42.19	41.20	42.08
4061	NASDAQ	BRKR	Mon, Aug 19, 2019	42.00	42.20	41.34	41.45
4060	NASDAQ	BRKR	Fri, Aug 16, 2019	40.38	41.76	40.06	41.47
4059	NASDAQ	BRKR	Thu, Aug 15, 2019	39.93	40.18	39.31	39.96
4058	NASDAQ	BRKR	Wed, Aug 14, 2019	40.25	41.06	39.38	39.76
4057	NASDAQ	BRKR	Tue, Aug 13, 2019	39.57	41.69	39.55	41.21
4056	NASDAQ	BRKR	Mon, Aug 12, 2019	40.60	40.76	39.84	39.91
4055	NASDAQ	BRKR	Fri, Aug 9, 2019	41.72	41.82	40.95	41.01
4054	NASDAQ	BRKR	Thu, Aug 8, 2019	42.04	42.48	41.55	41.95
4053	NASDAQ	BRKR	Wed, Aug 7, 2019	41.12	42.02	40.30	41.71
4052	NASDAQ	BRKR	Tue, Aug 6, 2019	40.21	42.11	40.09	41.77
4051	NASDAQ	BRKR	Mon, Aug 5, 2019	40.71	40.81	39.53	40.02
4050	NASDAQ	BRKR	Fri, Aug 2, 2019	45.77	45.89	41.23	41.57
4049	NASDAQ	BRKR	Thu, Aug 1, 2019	47.86	48.31	46.01	46.64
4048	NASDAQ	BRKR	Wed, Jul 31, 2019	48.47	48.87	47.63	47.85
4047	NASDAQ	BRKR	Tue, Jul 30, 2019	48.12	48.69	47.77	48.62
4046	NASDAQ	BRKR	Mon, Jul 29, 2019	48.34	48.75	48.25	48.58
4045	NASDAQ	BRKR	Fri, Jul 26, 2019	49.04	49.34	48.29	48.32
4044	NASDAQ	BRKR	Thu, Jul 25, 2019	48.61	49.24	48.40	48.84
4043	NASDAQ	BRKR	Wed, Jul 24, 2019	48.68	49.41	48.30	48.88
4042	NASDAQ	BRKR	Tue, Jul 23, 2019	48.98	49.37	48.60	48.92
4041	NASDAQ	BRKR	Mon, Jul 22, 2019	48.38	49.31	48.29	48.70
4040	NASDAQ	BRKR	Fri, Jul 19, 2019	48.82	49.35	48.25	48.35
4039	NASDAQ	BRKR	Thu, Jul 18, 2019	48.61	49.14	48.38	48.52
4038	NASDAQ	BRKR	Wed, Jul 17, 2019	48.50	49.03	48.20	48.48
4037	NASDAQ	BRKR	Tue, Jul 16, 2019	49.75	50.29	49.13	49.61
4036	NASDAQ	BRKR	Mon, Jul 15, 2019	49.89	49.89	49.19	49.66
4035	NASDAQ	BRKR	Fri, Jul 12, 2019	49.48	50.06	49.03	49.16
4034	NASDAQ	BRKR	Thu, Jul 11, 2019	50.37	50.46	49.57	49.85
4033	NASDAQ	BRKR	Wed, Jul 10, 2019	50.35	50.43	49.81	50.00
4032	NASDAQ	BRKR	Tue, Jul 9, 2019	50.14	50.31	49.79	50.05
4031	NASDAQ	BRKR	Mon, Jul 8, 2019	50.91	51.33	49.84	50.18
4030	NASDAQ	BRKR	Fri, Jul 5, 2019	50.47	51.11	50.27	50.98
4029	NASDAQ	BRKR	Wed, Jul 3, 2019	50.51	51.38	50.40	50.89
4028	NASDAQ	BRKR	Tue, Jul 2, 2019	50.40	50.69	49.76	50.13
4027	NASDAQ	BRKR	Mon, Jul 1, 2019	50.70	51.41	49.98	50.40
4026	NASDAQ	BRKR	Fri, Jun 28, 2019	49.21	51.13	48.78	49.95
4025	NASDAQ	BRKR	Thu, Jun 27, 2019	48.52	49.22	48.48	48.95
4024	NASDAQ	BRKR	Wed, Jun 26, 2019	48.41	48.83	47.61	48.27
4023	NASDAQ	BRKR	Tue, Jun 25, 2019	48.77	49.22	48.32	48.36
4022	NASDAQ	BRKR	Mon, Jun 24, 2019	49.26	49.88	48.57	48.60
4021	NASDAQ	BRKR	Fri, Jun 21, 2019	49.05	49.17	48.05	48.76
4020	NASDAQ	BRKR	Thu, Jun 20, 2019	48.15	48.88	47.81	48.64
4019	NASDAQ	BRKR	Wed, Jun 19, 2019	46.99	47.78	46.97	47.71
4018	NASDAQ	BRKR	Tue, Jun 18, 2019	46.23	47.27	45.88	47.19
4017	NASDAQ	BRKR	Mon, Jun 17, 2019	45.71	46.43	45.62	45.89
4016	NASDAQ	BRKR	Fri, Jun 14, 2019	45.83	45.83	44.83	45.55
4015	NASDAQ	BRKR	Thu, Jun 13, 2019	46.57	46.74	45.57	45.77
4014	NASDAQ	BRKR	Wed, Jun 12, 2019	45.62	46.55	45.52	46.40
4013	NASDAQ	BRKR	Tue, Jun 11, 2019	45.27	46.00	44.90	45.79
4012	NASDAQ	BRKR	Mon, Jun 10, 2019	44.22	45.36	44.00	45.13
4011	NASDAQ	BRKR	Fri, Jun 7, 2019	43.61	44.16	43.59	43.87
4010	NASDAQ	BRKR	Thu, Jun 6, 2019	43.52	44.00	43.21	43.36
4009	NASDAQ	BRKR	Wed, Jun 5, 2019	43.13	43.60	42.73	43.17
4008	NASDAQ	BRKR	Tue, Jun 4, 2019	41.75	42.81	41.75	42.67
4007	NASDAQ	BRKR	Mon, Jun 3, 2019	41.69	41.94	40.11	41.36
4006	NASDAQ	BRKR	Fri, May 31, 2019	40.97	42.23	40.70	41.77
4005	NASDAQ	BRKR	Thu, May 30, 2019	41.32	41.81	41.18	41.47
4004	NASDAQ	BRKR	Wed, May 29, 2019	42.56	42.60	41.12	41.14
4003	NASDAQ	BRKR	Tue, May 28, 2019	42.46	43.60	42.46	42.75
4002	NASDAQ	BRKR	Fri, May 24, 2019	42.28	43.39	42.28	42.31
4001	NASDAQ	BRKR	Thu, May 23, 2019	41.70	42.19	41.68	42.09
4000	NASDAQ	BRKR	Wed, May 22, 2019	41.28	42.33	41.28	42.14
3999	NASDAQ	BRKR	Tue, May 21, 2019	41.36	42.15	41.36	41.67
3998	NASDAQ	BRKR	Mon, May 20, 2019	41.02	41.51	40.75	40.99
3997	NASDAQ	BRKR	Fri, May 17, 2019	42.10	42.38	41.33	41.37
3996	NASDAQ	BRKR	Thu, May 16, 2019	41.86	42.53	41.73	42.42
3995	NASDAQ	BRKR	Wed, May 15, 2019	41.95	42.36	41.46	41.72
3994	NASDAQ	BRKR	Tue, May 14, 2019	41.87	42.84	41.76	42.58
3993	NASDAQ	BRKR	Mon, May 13, 2019	42.02	42.17	41.11	41.66
3992	NASDAQ	BRKR	Fri, May 10, 2019	42.28	43.19	41.69	42.94
3991	NASDAQ	BRKR	Thu, May 9, 2019	41.94	42.50	41.62	42.26
3990	NASDAQ	BRKR	Wed, May 8, 2019	42.41	42.84	41.92	42.32
3989	NASDAQ	BRKR	Tue, May 7, 2019	43.09	43.38	42.14	42.42
3988	NASDAQ	BRKR	Mon, May 6, 2019	42.79	44.01	42.63	43.39
3987	NASDAQ	BRKR	Fri, May 3, 2019	43.55	44.47	40.92	43.47
3986	NASDAQ	BRKR	Thu, May 2, 2019	37.97	38.59	37.86	38.59
3985	NASDAQ	BRKR	Wed, May 1, 2019	38.65	38.88	38.07	38.10
3984	NASDAQ	BRKR	Tue, Apr 30, 2019	38.22	38.73	37.76	38.60
3983	NASDAQ	BRKR	Mon, Apr 29, 2019	38.59	38.77	38.05	38.25
3982	NASDAQ	BRKR	Fri, Apr 26, 2019	37.70	38.57	37.69	38.49
3981	NASDAQ	BRKR	Thu, Apr 25, 2019	37.45	37.91	36.83	37.76
3980	NASDAQ	BRKR	Wed, Apr 24, 2019	37.94	38.08	37.22	37.48
3979	NASDAQ	BRKR	Tue, Apr 23, 2019	37.49	38.13	37.00	37.81
3978	NASDAQ	BRKR	Mon, Apr 22, 2019	38.04	38.65	37.77	37.90
3977	NASDAQ	BRKR	Thu, Apr 18, 2019	38.31	38.67	37.59	38.17
3976	NASDAQ	BRKR	Wed, Apr 17, 2019	39.12	39.19	37.39	38.17
3975	NASDAQ	BRKR	Tue, Apr 16, 2019	39.83	39.92	38.64	38.92
3974	NASDAQ	BRKR	Mon, Apr 15, 2019	39.75	40.09	39.28	39.56
3973	NASDAQ	BRKR	Fri, Apr 12, 2019	39.86	40.20	39.42	39.59
3972	NASDAQ	BRKR	Thu, Apr 11, 2019	39.06	39.21	38.88	39.09
3971	NASDAQ	BRKR	Wed, Apr 10, 2019	38.69	39.33	38.62	39.01
3970	NASDAQ	BRKR	Tue, Apr 9, 2019	38.78	39.20	38.45	38.65
3969	NASDAQ	BRKR	Mon, Apr 8, 2019	38.40	38.88	37.91	38.83
3968	NASDAQ	BRKR	Fri, Apr 5, 2019	38.41	39.23	38.30	38.41
3967	NASDAQ	BRKR	Thu, Apr 4, 2019	38.95	39.01	37.82	38.32
3966	NASDAQ	BRKR	Wed, Apr 3, 2019	38.74	39.24	38.63	39.01
3965	NASDAQ	BRKR	Tue, Apr 2, 2019	38.94	39.01	38.39	38.53
3964	NASDAQ	BRKR	Mon, Apr 1, 2019	38.76	39.01	38.47	38.87
3963	NASDAQ	BRKR	Fri, Mar 29, 2019	38.82	38.82	38.33	38.44
3962	NASDAQ	BRKR	Thu, Mar 28, 2019	37.96	38.41	37.92	38.34
3961	NASDAQ	BRKR	Wed, Mar 27, 2019	38.25	38.57	37.50	37.91
3960	NASDAQ	BRKR	Tue, Mar 26, 2019	38.40	38.54	37.90	38.30
3959	NASDAQ	BRKR	Mon, Mar 25, 2019	38.09	38.45	37.73	38.12
3958	NASDAQ	BRKR	Fri, Mar 22, 2019	39.77	39.86	38.07	38.10
3957	NASDAQ	BRKR	Thu, Mar 21, 2019	39.21	40.25	39.21	40.16
3956	NASDAQ	BRKR	Wed, Mar 20, 2019	39.24	39.58	38.79	39.21
3955	NASDAQ	BRKR	Tue, Mar 19, 2019	39.32	39.83	39.16	39.23
3954	NASDAQ	BRKR	Mon, Mar 18, 2019	38.81	39.29	38.61	39.26
3953	NASDAQ	BRKR	Fri, Mar 15, 2019	38.39	38.92	37.79	38.87
3952	NASDAQ	BRKR	Thu, Mar 14, 2019	38.25	38.45	36.84	38.15
3951	NASDAQ	BRKR	Wed, Mar 13, 2019	38.24	38.60	37.97	38.34
3950	NASDAQ	BRKR	Tue, Mar 12, 2019	38.14	38.39	37.87	38.00
3949	NASDAQ	BRKR	Mon, Mar 11, 2019	37.71	38.18	37.62	38.14
3948	NASDAQ	BRKR	Fri, Mar 8, 2019	37.41	37.72	37.14	37.55
3947	NASDAQ	BRKR	Thu, Mar 7, 2019	37.64	37.98	37.24	37.68
3946	NASDAQ	BRKR	Wed, Mar 6, 2019	38.41	38.41	37.64	37.65
3945	NASDAQ	BRKR	Tue, Mar 5, 2019	38.55	38.61	38.20	38.41
3944	NASDAQ	BRKR	Mon, Mar 4, 2019	39.03	39.14	38.00	38.64
3943	NASDAQ	BRKR	Fri, Mar 1, 2019	38.48	39.15	38.47	38.98
3942	NASDAQ	BRKR	Thu, Feb 28, 2019	38.34	38.63	37.96	38.21
3941	NASDAQ	BRKR	Wed, Feb 27, 2019	37.38	38.57	37.38	38.48
3940	NASDAQ	BRKR	Tue, Feb 26, 2019	37.74	37.93	36.72	37.38
3939	NASDAQ	BRKR	Mon, Feb 25, 2019	38.00	38.66	37.64	38.01
3938	NASDAQ	BRKR	Fri, Feb 22, 2019	37.33	37.91	37.26	37.81
3937	NASDAQ	BRKR	Thu, Feb 21, 2019	37.30	37.48	36.85	37.32
3936	NASDAQ	BRKR	Wed, Feb 20, 2019	37.30	37.46	37.12	37.35
3935	NASDAQ	BRKR	Tue, Feb 19, 2019	37.76	37.94	37.24	37.31
3934	NASDAQ	BRKR	Fri, Feb 15, 2019	37.27	38.00	36.51	37.94
3933	NASDAQ	BRKR	Thu, Feb 14, 2019	37.24	37.59	37.03	37.08
3932	NASDAQ	BRKR	Wed, Feb 13, 2019	37.91	37.91	36.56	37.47
3931	NASDAQ	BRKR	Tue, Feb 12, 2019	36.43	38.04	35.23	37.58
3930	NASDAQ	BRKR	Mon, Feb 11, 2019	35.30	35.96	35.30	35.53
3929	NASDAQ	BRKR	Fri, Feb 8, 2019	35.07	35.37	34.69	35.34
3928	NASDAQ	BRKR	Thu, Feb 7, 2019	35.45	35.51	34.82	35.35
3927	NASDAQ	BRKR	Wed, Feb 6, 2019	35.58	35.92	35.46	35.63
3926	NASDAQ	BRKR	Tue, Feb 5, 2019	35.14	35.61	35.11	35.57
3925	NASDAQ	BRKR	Mon, Feb 4, 2019	34.95	35.22	34.75	35.08
3924	NASDAQ	BRKR	Fri, Feb 1, 2019	35.21	35.33	34.88	35.00
3923	NASDAQ	BRKR	Thu, Jan 31, 2019	35.15	35.24	34.74	35.06
3922	NASDAQ	BRKR	Wed, Jan 30, 2019	34.48	35.44	34.29	35.25
3921	NASDAQ	BRKR	Tue, Jan 29, 2019	34.37	34.95	34.32	34.47
3920	NASDAQ	BRKR	Mon, Jan 28, 2019	34.50	34.60	34.23	34.31
3919	NASDAQ	BRKR	Fri, Jan 25, 2019	34.50	34.85	34.38	34.77
3918	NASDAQ	BRKR	Thu, Jan 24, 2019	34.24	35.01	34.10	34.43
3917	NASDAQ	BRKR	Wed, Jan 23, 2019	34.45	34.65	33.78	34.24
3916	NASDAQ	BRKR	Tue, Jan 22, 2019	34.05	34.64	33.87	34.27
3915	NASDAQ	BRKR	Fri, Jan 18, 2019	34.40	34.54	33.99	34.52
3914	NASDAQ	BRKR	Thu, Jan 17, 2019	34.15	34.29	33.53	34.20
3913	NASDAQ	BRKR	Wed, Jan 16, 2019	34.36	34.75	34.05	34.16
3912	NASDAQ	BRKR	Tue, Jan 15, 2019	33.54	34.41	33.54	34.36
3911	NASDAQ	BRKR	Mon, Jan 14, 2019	33.07	33.76	31.97	33.53
3910	NASDAQ	BRKR	Fri, Jan 11, 2019	32.51	33.40	32.40	33.37
3909	NASDAQ	BRKR	Thu, Jan 10, 2019	32.12	32.73	31.14	32.67
3908	NASDAQ	BRKR	Wed, Jan 9, 2019	31.59	32.35	30.95	32.31
3907	NASDAQ	BRKR	Tue, Jan 8, 2019	30.66	31.74	30.45	31.57
3906	NASDAQ	BRKR	Mon, Jan 7, 2019	29.17	30.32	29.13	30.24
3905	NASDAQ	BRKR	Fri, Jan 4, 2019	28.58	29.58	28.58	29.13
3904	NASDAQ	BRKR	Thu, Jan 3, 2019	29.36	29.36	28.02	28.27
3903	NASDAQ	BRKR	Wed, Jan 2, 2019	29.39	29.51	28.89	29.30
3902	NASDAQ	BRKR	Mon, Dec 31, 2018	30.44	30.44	29.09	29.77
3901	NASDAQ	BRKR	Fri, Dec 28, 2018	28.97	29.64	28.68	29.12
3900	NASDAQ	BRKR	Thu, Dec 27, 2018	27.32	28.84	27.29	28.82
3899	NASDAQ	BRKR	Wed, Dec 26, 2018	26.56	27.75	26.44	27.73
3898	NASDAQ	BRKR	Mon, Dec 24, 2018	26.30	26.90	26.10	26.45
3897	NASDAQ	BRKR	Fri, Dec 21, 2018	28.00	28.09	26.11	26.50
3896	NASDAQ	BRKR	Thu, Dec 20, 2018	29.34	29.50	28.30	28.41
3895	NASDAQ	BRKR	Wed, Dec 19, 2018	29.66	29.95	28.76	29.43
3894	NASDAQ	BRKR	Tue, Dec 18, 2018	29.39	29.91	29.06	29.62
3893	NASDAQ	BRKR	Mon, Dec 17, 2018	30.18	30.18	28.82	29.07
3892	NASDAQ	BRKR	Fri, Dec 14, 2018	30.99	31.29	30.27	30.31
3891	NASDAQ	BRKR	Thu, Dec 13, 2018	31.84	32.22	31.15	31.36
3890	NASDAQ	BRKR	Wed, Dec 12, 2018	31.79	32.18	31.45	31.65
3889	NASDAQ	BRKR	Tue, Dec 11, 2018	31.59	32.40	31.30	31.34
3888	NASDAQ	BRKR	Mon, Dec 10, 2018	30.50	31.63	30.23	31.22
3887	NASDAQ	BRKR	Fri, Dec 7, 2018	31.88	32.23	30.36	30.60
3886	NASDAQ	BRKR	Thu, Dec 6, 2018	32.61	32.92	31.21	32.01
3885	NASDAQ	BRKR	Tue, Dec 4, 2018	33.64	33.93	32.74	32.94
3884	NASDAQ	BRKR	Mon, Dec 3, 2018	33.57	33.90	33.15	33.75
3883	NASDAQ	BRKR	Fri, Nov 30, 2018	32.99	33.26	32.78	33.14
3882	NASDAQ	BRKR	Thu, Nov 29, 2018	32.71	33.31	32.59	33.07
3881	NASDAQ	BRKR	Wed, Nov 28, 2018	32.30	33.00	32.25	32.84
3880	NASDAQ	BRKR	Tue, Nov 27, 2018	31.93	32.20	31.76	32.15
3879	NASDAQ	BRKR	Mon, Nov 26, 2018	32.16	32.33	31.85	32.19
3878	NASDAQ	BRKR	Fri, Nov 23, 2018	31.43	32.13	31.31	31.94
3877	NASDAQ	BRKR	Wed, Nov 21, 2018	31.72	32.49	31.72	31.80
3876	NASDAQ	BRKR	Tue, Nov 20, 2018	31.25	31.94	30.91	31.66
3875	NASDAQ	BRKR	Mon, Nov 19, 2018	32.52	32.74	31.34	31.44
3874	NASDAQ	BRKR	Fri, Nov 16, 2018	32.00	32.71	31.85	32.53
3873	NASDAQ	BRKR	Thu, Nov 15, 2018	31.98	32.58	31.42	32.16
3872	NASDAQ	BRKR	Wed, Nov 14, 2018	33.01	33.47	32.07	32.13
3871	NASDAQ	BRKR	Tue, Nov 13, 2018	33.04	33.19	32.54	32.65
3870	NASDAQ	BRKR	Mon, Nov 12, 2018	33.73	33.75	32.76	32.86
3869	NASDAQ	BRKR	Fri, Nov 9, 2018	34.67	34.83	33.63	33.83
3868	NASDAQ	BRKR	Thu, Nov 8, 2018	34.42	34.93	34.31	34.90
3867	NASDAQ	BRKR	Wed, Nov 7, 2018	33.74	34.64	33.51	34.52
3866	NASDAQ	BRKR	Tue, Nov 6, 2018	33.24	33.51	32.76	33.49
3865	NASDAQ	BRKR	Mon, Nov 5, 2018	33.46	33.88	32.64	33.25
3864	NASDAQ	BRKR	Fri, Nov 2, 2018	33.21	34.06	31.98	33.40
3863	NASDAQ	BRKR	Thu, Nov 1, 2018	31.39	32.40	31.06	32.32
3862	NASDAQ	BRKR	Wed, Oct 31, 2018	31.46	31.92	31.30	31.33
3861	NASDAQ	BRKR	Tue, Oct 30, 2018	30.50	31.38	30.45	31.11
3860	NASDAQ	BRKR	Mon, Oct 29, 2018	31.26	31.32	30.08	30.51
3859	NASDAQ	BRKR	Fri, Oct 26, 2018	29.90	30.79	29.55	30.61
3858	NASDAQ	BRKR	Thu, Oct 25, 2018	30.23	30.71	29.52	30.39
3857	NASDAQ	BRKR	Wed, Oct 24, 2018	30.46	30.82	29.19	29.23
3856	NASDAQ	BRKR	Tue, Oct 23, 2018	30.09	30.63	29.26	30.28
3855	NASDAQ	BRKR	Mon, Oct 22, 2018	30.74	31.05	30.24	30.69
3854	NASDAQ	BRKR	Fri, Oct 19, 2018	31.51	31.65	30.60	30.66
3853	NASDAQ	BRKR	Thu, Oct 18, 2018	32.40	32.40	31.22	31.44
3852	NASDAQ	BRKR	Wed, Oct 17, 2018	32.42	32.50	32.00	32.42
3851	NASDAQ	BRKR	Tue, Oct 16, 2018	31.57	32.47	31.57	32.43
3850	NASDAQ	BRKR	Mon, Oct 15, 2018	31.28	31.70	30.89	31.26
3849	NASDAQ	BRKR	Fri, Oct 12, 2018	31.22	31.51	31.00	31.42
3848	NASDAQ	BRKR	Thu, Oct 11, 2018	31.44	31.82	30.71	30.76
3847	NASDAQ	BRKR	Wed, Oct 10, 2018	32.31	32.46	31.46	31.50
3846	NASDAQ	BRKR	Tue, Oct 9, 2018	32.22	32.89	32.01	32.34
3845	NASDAQ	BRKR	Mon, Oct 8, 2018	33.42	33.82	32.85	33.23
3844	NASDAQ	BRKR	Fri, Oct 5, 2018	33.18	33.85	33.14	33.60
3843	NASDAQ	BRKR	Thu, Oct 4, 2018	33.53	33.53	32.76	33.25
3842	NASDAQ	BRKR	Wed, Oct 3, 2018	33.92	34.24	33.61	33.68
3841	NASDAQ	BRKR	Tue, Oct 2, 2018	34.12	34.28	33.63	33.74
3840	NASDAQ	BRKR	Mon, Oct 1, 2018	33.46	34.17	33.45	33.96
3839	NASDAQ	BRKR	Fri, Sep 28, 2018	33.53	33.96	33.07	33.45
3838	NASDAQ	BRKR	Thu, Sep 27, 2018	33.20	33.84	33.11	33.60
3837	NASDAQ	BRKR	Wed, Sep 26, 2018	33.34	33.40	32.92	33.02
3836	NASDAQ	BRKR	Tue, Sep 25, 2018	33.13	33.36	32.98	33.20
3835	NASDAQ	BRKR	Mon, Sep 24, 2018	33.05	33.38	32.84	33.31
3834	NASDAQ	BRKR	Fri, Sep 21, 2018	32.61	33.25	32.61	32.87
3833	NASDAQ	BRKR	Thu, Sep 20, 2018	33.00	33.56	31.82	32.71
3832	NASDAQ	BRKR	Wed, Sep 19, 2018	34.83	35.05	34.70	34.89
3831	NASDAQ	BRKR	Tue, Sep 18, 2018	35.21	35.24	34.02	34.90
3830	NASDAQ	BRKR	Mon, Sep 17, 2018	35.58	35.58	35.10	35.20
3829	NASDAQ	BRKR	Fri, Sep 14, 2018	35.60	35.82	35.35	35.53
3828	NASDAQ	BRKR	Thu, Sep 13, 2018	35.40	35.80	34.90	35.62
3827	NASDAQ	BRKR	Wed, Sep 12, 2018	35.28	35.50	35.03	35.25
3826	NASDAQ	BRKR	Tue, Sep 11, 2018	35.31	35.39	34.99	35.27
3825	NASDAQ	BRKR	Mon, Sep 10, 2018	35.47	35.48	35.14	35.41
3824	NASDAQ	BRKR	Fri, Sep 7, 2018	35.08	35.51	35.07	35.27
3823	NASDAQ	BRKR	Thu, Sep 6, 2018	35.13	35.40	34.99	35.26
3822	NASDAQ	BRKR	Wed, Sep 5, 2018	35.17	35.28	34.75	35.11
3821	NASDAQ	BRKR	Tue, Sep 4, 2018	35.25	35.65	34.88	35.20
3820	NASDAQ	BRKR	Fri, Aug 31, 2018	35.26	35.64	35.05	35.58
3819	NASDAQ	BRKR	Thu, Aug 30, 2018	35.40	35.96	35.30	35.44
3818	NASDAQ	BRKR	Wed, Aug 29, 2018	35.24	35.69	35.07	35.53
3817	NASDAQ	BRKR	Tue, Aug 28, 2018	35.31	35.37	34.95	35.23
3816	NASDAQ	BRKR	Mon, Aug 27, 2018	35.23	35.44	34.86	35.25
3815	NASDAQ	BRKR	Fri, Aug 24, 2018	34.78	35.45	34.46	35.24
3814	NASDAQ	BRKR	Thu, Aug 23, 2018	34.67	34.93	34.54	34.77
3813	NASDAQ	BRKR	Wed, Aug 22, 2018	34.39	34.73	34.29	34.66
3812	NASDAQ	BRKR	Tue, Aug 21, 2018	34.45	34.66	34.19	34.46
3811	NASDAQ	BRKR	Mon, Aug 20, 2018	34.22	34.49	34.04	34.36
3810	NASDAQ	BRKR	Fri, Aug 17, 2018	33.91	34.30	33.83	34.20
3809	NASDAQ	BRKR	Thu, Aug 16, 2018	33.93	34.14	33.77	33.98
3808	NASDAQ	BRKR	Wed, Aug 15, 2018	33.81	34.04	33.61	33.79
3807	NASDAQ	BRKR	Tue, Aug 14, 2018	33.97	34.28	33.77	34.22
3806	NASDAQ	BRKR	Mon, Aug 13, 2018	34.02	34.36	33.69	33.88
3805	NASDAQ	BRKR	Fri, Aug 10, 2018	33.93	34.36	33.83	33.91
3804	NASDAQ	BRKR	Thu, Aug 9, 2018	34.55	34.78	33.99	34.02
3803	NASDAQ	BRKR	Wed, Aug 8, 2018	34.88	34.95	34.50	34.57
3802	NASDAQ	BRKR	Tue, Aug 7, 2018	35.49	35.57	34.71	34.89
3801	NASDAQ	BRKR	Mon, Aug 6, 2018	35.19	35.77	34.70	35.48
3800	NASDAQ	BRKR	Fri, Aug 3, 2018	33.41	35.66	33.09	35.01
3799	NASDAQ	BRKR	Thu, Aug 2, 2018	32.41	33.38	31.99	33.15
3798	NASDAQ	BRKR	Wed, Aug 1, 2018	32.29	32.75	32.07	32.60
3797	NASDAQ	BRKR	Tue, Jul 31, 2018	30.81	32.51	30.81	32.40
3796	NASDAQ	BRKR	Mon, Jul 30, 2018	30.97	30.99	30.31	30.64
3795	NASDAQ	BRKR	Fri, Jul 27, 2018	31.13	31.33	30.79	30.98
3794	NASDAQ	BRKR	Thu, Jul 26, 2018	31.12	31.30	29.52	31.10
3793	NASDAQ	BRKR	Wed, Jul 25, 2018	30.78	31.19	30.72	31.13
3792	NASDAQ	BRKR	Tue, Jul 24, 2018	30.17	30.95	30.17	30.80
3791	NASDAQ	BRKR	Mon, Jul 23, 2018	30.25	30.61	29.70	30.16
3790	NASDAQ	BRKR	Fri, Jul 20, 2018	29.71	30.32	29.56	30.19
3789	NASDAQ	BRKR	Thu, Jul 19, 2018	28.75	29.78	28.71	29.72
3788	NASDAQ	BRKR	Wed, Jul 18, 2018	28.78	28.92	28.54	28.90
3787	NASDAQ	BRKR	Tue, Jul 17, 2018	28.37	28.97	28.25	28.89
3786	NASDAQ	BRKR	Mon, Jul 16, 2018	28.81	28.81	28.38	28.41
3785	NASDAQ	BRKR	Fri, Jul 13, 2018	28.76	28.96	28.56	28.93
3784	NASDAQ	BRKR	Thu, Jul 12, 2018	28.63	29.11	28.46	29.02
3783	NASDAQ	BRKR	Wed, Jul 11, 2018	29.20	29.20	28.55	28.57
3782	NASDAQ	BRKR	Tue, Jul 10, 2018	29.45	29.65	29.24	29.32
3781	NASDAQ	BRKR	Mon, Jul 9, 2018	29.33	29.72	29.28	29.56
3780	NASDAQ	BRKR	Fri, Jul 6, 2018	29.23	29.40	29.10	29.27
3779	NASDAQ	BRKR	Thu, Jul 5, 2018	29.08	29.56	29.00	29.21
3778	NASDAQ	BRKR	Tue, Jul 3, 2018	29.10	29.41	28.95	28.99
3777	NASDAQ	BRKR	Mon, Jul 2, 2018	28.88	28.97	28.52	28.93
3776	NASDAQ	BRKR	Fri, Jun 29, 2018	29.24	29.56	29.02	29.04
3775	NASDAQ	BRKR	Thu, Jun 28, 2018	29.37	29.52	28.91	29.06
3774	NASDAQ	BRKR	Wed, Jun 27, 2018	29.68	30.15	29.42	29.42
3773	NASDAQ	BRKR	Tue, Jun 26, 2018	29.38	29.81	29.31	29.68
3772	NASDAQ	BRKR	Mon, Jun 25, 2018	29.90	29.90	29.22	29.37
3771	NASDAQ	BRKR	Fri, Jun 22, 2018	29.83	30.28	29.53	30.01
3770	NASDAQ	BRKR	Thu, Jun 21, 2018	30.30	30.30	29.44	29.61
3769	NASDAQ	BRKR	Wed, Jun 20, 2018	30.87	30.91	30.18	30.29
3768	NASDAQ	BRKR	Tue, Jun 19, 2018	31.60	31.64	30.69	30.76
3767	NASDAQ	BRKR	Mon, Jun 18, 2018	32.02	32.09	31.67	31.78
3766	NASDAQ	BRKR	Fri, Jun 15, 2018	32.17	32.30	31.94	32.25
3765	NASDAQ	BRKR	Thu, Jun 14, 2018	32.37	32.42	31.92	32.31
3764	NASDAQ	BRKR	Wed, Jun 13, 2018	32.39	32.56	32.26	32.33
3763	NASDAQ	BRKR	Tue, Jun 12, 2018	32.31	32.45	32.04	32.31
3762	NASDAQ	BRKR	Mon, Jun 11, 2018	31.80	32.54	31.73	32.23
3761	NASDAQ	BRKR	Fri, Jun 8, 2018	31.26	32.03	31.26	31.78
3760	NASDAQ	BRKR	Thu, Jun 7, 2018	31.02	31.40	30.75	31.34
3759	NASDAQ	BRKR	Wed, Jun 6, 2018	30.63	31.01	30.51	30.88
3758	NASDAQ	BRKR	Tue, Jun 5, 2018	30.64	30.83	30.37	30.48
3757	NASDAQ	BRKR	Mon, Jun 4, 2018	30.62	30.81	30.42	30.59
3756	NASDAQ	BRKR	Fri, Jun 1, 2018	30.33	30.79	30.05	30.50
3755	NASDAQ	BRKR	Thu, May 31, 2018	30.68	30.76	30.19	30.27
3754	NASDAQ	BRKR	Wed, May 30, 2018	30.35	30.87	30.35	30.70
3753	NASDAQ	BRKR	Tue, May 29, 2018	30.22	30.31	29.74	30.26
3752	NASDAQ	BRKR	Fri, May 25, 2018	30.74	30.87	30.27	30.38
3751	NASDAQ	BRKR	Thu, May 24, 2018	31.04	31.26	30.68	30.74
3750	NASDAQ	BRKR	Wed, May 23, 2018	30.74	31.13	30.55	31.02
3749	NASDAQ	BRKR	Tue, May 22, 2018	31.29	31.29	30.85	30.99
3748	NASDAQ	BRKR	Mon, May 21, 2018	31.20	31.43	30.87	31.17
3747	NASDAQ	BRKR	Fri, May 18, 2018	30.51	31.12	30.49	31.03
3746	NASDAQ	BRKR	Thu, May 17, 2018	30.06	30.54	30.05	30.50
3745	NASDAQ	BRKR	Wed, May 16, 2018	29.82	30.21	29.71	30.06
3744	NASDAQ	BRKR	Tue, May 15, 2018	30.86	30.86	29.67	29.75
3743	NASDAQ	BRKR	Mon, May 14, 2018	30.73	31.14	30.73	31.00
3742	NASDAQ	BRKR	Fri, May 11, 2018	30.90	31.19	30.66	30.74
3741	NASDAQ	BRKR	Thu, May 10, 2018	30.75	31.17	30.71	30.91
3740	NASDAQ	BRKR	Wed, May 9, 2018	30.45	30.70	29.86	30.59
3739	NASDAQ	BRKR	Tue, May 8, 2018	30.41	30.89	30.30	30.35
3738	NASDAQ	BRKR	Mon, May 7, 2018	30.13	30.83	28.13	30.50
3737	NASDAQ	BRKR	Fri, May 4, 2018	30.39	30.39	28.42	30.07
3736	NASDAQ	BRKR	Thu, May 3, 2018	29.37	29.71	29.16	29.59
3735	NASDAQ	BRKR	Wed, May 2, 2018	29.52	29.73	29.28	29.49
3734	NASDAQ	BRKR	Tue, May 1, 2018	29.49	30.54	29.17	29.47
3733	NASDAQ	BRKR	Mon, Apr 30, 2018	29.96	30.03	29.53	29.53
3732	NASDAQ	BRKR	Fri, Apr 27, 2018	30.05	30.20	29.71	29.85
3731	NASDAQ	BRKR	Thu, Apr 26, 2018	30.04	30.17	29.75	30.07
3730	NASDAQ	BRKR	Wed, Apr 25, 2018	29.98	30.34	29.63	29.88
3729	NASDAQ	BRKR	Tue, Apr 24, 2018	30.43	30.48	29.58	29.90
3728	NASDAQ	BRKR	Mon, Apr 23, 2018	30.78	31.74	30.52	30.63
3727	NASDAQ	BRKR	Fri, Apr 20, 2018	30.27	30.95	30.01	30.66
3726	NASDAQ	BRKR	Thu, Apr 19, 2018	30.52	30.66	30.06	30.24
3725	NASDAQ	BRKR	Wed, Apr 18, 2018	30.63	30.77	30.16	30.47
3724	NASDAQ	BRKR	Tue, Apr 17, 2018	30.69	30.69	30.34	30.52
3723	NASDAQ	BRKR	Mon, Apr 16, 2018	30.31	30.56	30.24	30.41
3722	NASDAQ	BRKR	Fri, Apr 13, 2018	30.16	30.37	29.74	30.17
3721	NASDAQ	BRKR	Thu, Apr 12, 2018	29.79	30.17	29.79	29.96
3720	NASDAQ	BRKR	Wed, Apr 11, 2018	29.52	29.81	29.39	29.56
3719	NASDAQ	BRKR	Tue, Apr 10, 2018	29.68	30.04	29.44	29.84
3718	NASDAQ	BRKR	Mon, Apr 9, 2018	29.40	29.92	29.22	29.36
3717	NASDAQ	BRKR	Fri, Apr 6, 2018	29.95	29.99	28.84	29.12
3716	NASDAQ	BRKR	Thu, Apr 5, 2018	30.37	30.49	30.01	30.24
3715	NASDAQ	BRKR	Wed, Apr 4, 2018	29.19	30.09	28.90	30.08
3714	NASDAQ	BRKR	Tue, Apr 3, 2018	29.55	30.01	29.35	29.67
3713	NASDAQ	BRKR	Mon, Apr 2, 2018	29.72	30.04	29.03	29.28
3712	NASDAQ	BRKR	Thu, Mar 29, 2018	29.73	30.18	29.56	29.92
3711	NASDAQ	BRKR	Wed, Mar 28, 2018	29.49	30.02	29.39	29.66
3710	NASDAQ	BRKR	Tue, Mar 27, 2018	29.86	29.96	29.27	29.41
3709	NASDAQ	BRKR	Mon, Mar 26, 2018	29.57	30.36	29.18	29.81
3708	NASDAQ	BRKR	Fri, Mar 23, 2018	29.74	30.20	29.11	29.12
3707	NASDAQ	BRKR	Thu, Mar 22, 2018	29.82	30.31	29.09	29.66
3706	NASDAQ	BRKR	Wed, Mar 21, 2018	30.32	30.61	30.03	30.17
3705	NASDAQ	BRKR	Tue, Mar 20, 2018	29.95	30.39	29.95	30.31
3704	NASDAQ	BRKR	Mon, Mar 19, 2018	29.91	30.12	29.54	29.96
3703	NASDAQ	BRKR	Fri, Mar 16, 2018	30.23	30.32	29.57	30.03
3702	NASDAQ	BRKR	Thu, Mar 15, 2018	30.00	30.41	29.57	30.12
3701	NASDAQ	BRKR	Wed, Mar 14, 2018	30.33	31.12	29.97	30.04
3700	NASDAQ	BRKR	Tue, Mar 13, 2018	30.91	30.97	30.09	30.13
3699	NASDAQ	BRKR	Mon, Mar 12, 2018	30.90	30.93	30.52	30.74
3698	NASDAQ	BRKR	Fri, Mar 9, 2018	30.41	31.00	29.94	30.91
3697	NASDAQ	BRKR	Thu, Mar 8, 2018	30.27	30.46	30.06	30.35
3696	NASDAQ	BRKR	Wed, Mar 7, 2018	29.57	30.27	29.57	30.09
3695	NASDAQ	BRKR	Tue, Mar 6, 2018	29.82	30.23	29.65	30.17
3694	NASDAQ	BRKR	Mon, Mar 5, 2018	29.64	29.87	29.24	29.65
3693	NASDAQ	BRKR	Fri, Mar 2, 2018	29.26	30.00	29.00	29.90
3692	NASDAQ	BRKR	Thu, Mar 1, 2018	30.65	30.68	29.46	29.65
3691	NASDAQ	BRKR	Wed, Feb 28, 2018	31.10	31.38	30.64	30.65
3690	NASDAQ	BRKR	Tue, Feb 27, 2018	31.60	32.71	31.05	31.07
3689	NASDAQ	BRKR	Mon, Feb 26, 2018	31.86	32.00	31.03	31.61
3688	NASDAQ	BRKR	Fri, Feb 23, 2018	31.51	31.96	31.21	31.79
3687	NASDAQ	BRKR	Thu, Feb 22, 2018	31.50	31.90	31.17	31.23
3686	NASDAQ	BRKR	Wed, Feb 21, 2018	30.90	32.08	30.52	31.50
3685	NASDAQ	BRKR	Tue, Feb 20, 2018	31.88	32.15	31.29	31.53
3684	NASDAQ	BRKR	Fri, Feb 16, 2018	32.12	32.44	31.90	32.10
3683	NASDAQ	BRKR	Thu, Feb 15, 2018	32.38	32.51	31.90	32.30
3682	NASDAQ	BRKR	Wed, Feb 14, 2018	31.03	32.22	30.85	32.19
3681	NASDAQ	BRKR	Tue, Feb 13, 2018	31.08	31.38	30.21	31.19
3680	NASDAQ	BRKR	Mon, Feb 12, 2018	30.82	31.80	30.08	31.43
3679	NASDAQ	BRKR	Fri, Feb 9, 2018	33.20	33.36	30.18	30.59
3678	NASDAQ	BRKR	Thu, Feb 8, 2018	33.11	33.11	31.46	31.62
3677	NASDAQ	BRKR	Wed, Feb 7, 2018	33.80	33.92	32.40	33.16
3676	NASDAQ	BRKR	Tue, Feb 6, 2018	32.73	34.00	32.47	33.86
3675	NASDAQ	BRKR	Mon, Feb 5, 2018	35.07	35.18	33.33	33.44
3674	NASDAQ	BRKR	Fri, Feb 2, 2018	36.01	36.19	35.32	35.34
3673	NASDAQ	BRKR	Thu, Feb 1, 2018	35.39	36.28	35.33	36.23
3672	NASDAQ	BRKR	Wed, Jan 31, 2018	35.49	36.38	35.43	35.61
3671	NASDAQ	BRKR	Tue, Jan 30, 2018	35.32	35.68	35.09	35.35
3670	NASDAQ	BRKR	Mon, Jan 29, 2018	35.36	35.94	35.36	35.65
3669	NASDAQ	BRKR	Fri, Jan 26, 2018	35.53	35.64	35.22	35.57
3668	NASDAQ	BRKR	Thu, Jan 25, 2018	35.24	35.79	35.15	35.41
3667	NASDAQ	BRKR	Wed, Jan 24, 2018	35.21	35.38	34.88	35.14
3666	NASDAQ	BRKR	Tue, Jan 23, 2018	35.23	35.32	34.60	35.07
3665	NASDAQ	BRKR	Mon, Jan 22, 2018	35.17	35.45	34.87	35.07
3664	NASDAQ	BRKR	Fri, Jan 19, 2018	34.39	35.22	34.39	35.20
3663	NASDAQ	BRKR	Thu, Jan 18, 2018	34.26	34.80	33.80	34.26
3662	NASDAQ	BRKR	Wed, Jan 17, 2018	34.45	34.76	34.05	34.22
3661	NASDAQ	BRKR	Tue, Jan 16, 2018	35.13	35.22	34.12	34.20
3660	NASDAQ	BRKR	Fri, Jan 12, 2018	34.54	35.03	34.11	34.97
3659	NASDAQ	BRKR	Thu, Jan 11, 2018	34.90	34.94	34.34	34.50
3658	NASDAQ	BRKR	Wed, Jan 10, 2018	35.28	35.46	34.39	34.75
3657	NASDAQ	BRKR	Tue, Jan 9, 2018	36.41	36.43	35.29	35.51
3656	NASDAQ	BRKR	Mon, Jan 8, 2018	35.89	36.49	35.89	36.22
3655	NASDAQ	BRKR	Fri, Jan 5, 2018	35.36	36.18	35.36	35.99
3654	NASDAQ	BRKR	Thu, Jan 4, 2018	35.04	35.57	34.92	34.99
3653	NASDAQ	BRKR	Wed, Jan 3, 2018	34.47	34.90	34.32	34.81
3652	NASDAQ	BRKR	Tue, Jan 2, 2018	34.50	34.74	34.37	34.52
3651	NASDAQ	BRKR	Fri, Dec 29, 2017	34.43	34.60	34.23	34.32
3650	NASDAQ	BRKR	Thu, Dec 28, 2017	34.32	34.47	34.10	34.42
3649	NASDAQ	BRKR	Wed, Dec 27, 2017	34.24	34.36	34.05	34.28
3648	NASDAQ	BRKR	Tue, Dec 26, 2017	34.07	34.25	33.83	34.11
3647	NASDAQ	BRKR	Fri, Dec 22, 2017	34.15	34.30	33.83	34.08
3646	NASDAQ	BRKR	Thu, Dec 21, 2017	34.49	34.77	34.08	34.15
3645	NASDAQ	BRKR	Wed, Dec 20, 2017	34.94	35.42	34.28	34.32
3644	NASDAQ	BRKR	Tue, Dec 19, 2017	34.47	34.98	34.24	34.71
3643	NASDAQ	BRKR	Mon, Dec 18, 2017	34.78	34.94	34.30	34.37
3642	NASDAQ	BRKR	Fri, Dec 15, 2017	34.10	34.72	33.99	34.63
3641	NASDAQ	BRKR	Thu, Dec 14, 2017	34.31	34.55	33.84	33.90
3640	NASDAQ	BRKR	Wed, Dec 13, 2017	34.42	34.96	34.10	34.19
3639	NASDAQ	BRKR	Tue, Dec 12, 2017	34.43	34.58	34.12	34.28
3638	NASDAQ	BRKR	Mon, Dec 11, 2017	34.72	34.92	34.07	34.27
3637	NASDAQ	BRKR	Fri, Dec 8, 2017	34.39	34.97	34.37	34.82
3636	NASDAQ	BRKR	Thu, Dec 7, 2017	33.59	34.47	33.40	34.19
3635	NASDAQ	BRKR	Wed, Dec 6, 2017	33.61	33.87	33.20	33.56
3634	NASDAQ	BRKR	Tue, Dec 5, 2017	33.52	34.01	33.33	33.73
3633	NASDAQ	BRKR	Mon, Dec 4, 2017	34.94	35.16	33.61	33.65
3632	NASDAQ	BRKR	Fri, Dec 1, 2017	35.19	35.19	34.09	34.81
3631	NASDAQ	BRKR	Thu, Nov 30, 2017	35.15	35.58	34.92	35.18
3630	NASDAQ	BRKR	Wed, Nov 29, 2017	36.35	36.53	35.07	35.13
3629	NASDAQ	BRKR	Tue, Nov 28, 2017	35.94	36.40	35.54	36.35
3628	NASDAQ	BRKR	Mon, Nov 27, 2017	35.33	35.81	34.93	35.75
3627	NASDAQ	BRKR	Fri, Nov 24, 2017	35.16	35.40	34.87	35.37
3626	NASDAQ	BRKR	Wed, Nov 22, 2017	35.27	35.42	34.89	35.22
3625	NASDAQ	BRKR	Tue, Nov 21, 2017	34.37	35.25	34.35	35.15
3624	NASDAQ	BRKR	Mon, Nov 20, 2017	33.64	34.42	33.47	34.38
3623	NASDAQ	BRKR	Fri, Nov 17, 2017	33.18	33.80	32.98	33.74
3622	NASDAQ	BRKR	Thu, Nov 16, 2017	32.71	33.45	32.52	33.33
3621	NASDAQ	BRKR	Wed, Nov 15, 2017	32.47	32.68	31.55	32.39
3620	NASDAQ	BRKR	Tue, Nov 14, 2017	32.34	32.74	31.46	32.69
3619	NASDAQ	BRKR	Mon, Nov 13, 2017	31.77	32.53	31.47	32.39
3618	NASDAQ	BRKR	Fri, Nov 10, 2017	32.08	32.36	31.41	31.83
3617	NASDAQ	BRKR	Thu, Nov 9, 2017	32.51	32.76	32.08	32.41
3616	NASDAQ	BRKR	Wed, Nov 8, 2017	32.63	32.71	32.24	32.52
3615	NASDAQ	BRKR	Tue, Nov 7, 2017	33.04	33.99	32.43	32.77
3614	NASDAQ	BRKR	Mon, Nov 6, 2017	33.50	33.64	33.06	33.11
3613	NASDAQ	BRKR	Fri, Nov 3, 2017	34.43	35.16	33.12	33.34
3612	NASDAQ	BRKR	Thu, Nov 2, 2017	31.80	32.09	31.24	31.30
3611	NASDAQ	BRKR	Wed, Nov 1, 2017	31.42	31.99	31.30	31.89
3610	NASDAQ	BRKR	Tue, Oct 31, 2017	31.40	31.71	31.30	31.40
3609	NASDAQ	BRKR	Mon, Oct 30, 2017	31.80	31.97	31.16	31.27
3608	NASDAQ	BRKR	Fri, Oct 27, 2017	30.86	31.79	30.79	31.73
3607	NASDAQ	BRKR	Thu, Oct 26, 2017	30.24	30.78	29.94	30.76
3606	NASDAQ	BRKR	Wed, Oct 25, 2017	30.55	30.65	30.11	30.25
3605	NASDAQ	BRKR	Tue, Oct 24, 2017	30.57	30.68	30.21	30.49
3604	NASDAQ	BRKR	Mon, Oct 23, 2017	30.62	31.03	30.47	30.48
3603	NASDAQ	BRKR	Fri, Oct 20, 2017	30.12	30.64	29.98	30.54
3602	NASDAQ	BRKR	Thu, Oct 19, 2017	29.92	30.01	29.59	29.99
3601	NASDAQ	BRKR	Wed, Oct 18, 2017	30.62	30.62	29.97	30.03
3600	NASDAQ	BRKR	Tue, Oct 17, 2017	30.84	30.84	30.26	30.45
3599	NASDAQ	BRKR	Mon, Oct 16, 2017	30.88	31.12	30.82	30.94
3598	NASDAQ	BRKR	Fri, Oct 13, 2017	30.74	30.97	30.61	30.89
3597	NASDAQ	BRKR	Thu, Oct 12, 2017	30.65	30.93	30.37	30.71
3596	NASDAQ	BRKR	Wed, Oct 11, 2017	30.21	30.74	30.09	30.61
3595	NASDAQ	BRKR	Tue, Oct 10, 2017	30.29	30.34	30.01	30.11
3594	NASDAQ	BRKR	Mon, Oct 9, 2017	30.50	30.50	30.16	30.32
3593	NASDAQ	BRKR	Fri, Oct 6, 2017	30.55	30.58	30.12	30.41
3592	NASDAQ	BRKR	Thu, Oct 5, 2017	30.34	30.69	30.26	30.52
3591	NASDAQ	BRKR	Wed, Oct 4, 2017	30.24	30.51	30.24	30.33
3590	NASDAQ	BRKR	Tue, Oct 3, 2017	30.09	30.46	29.96	30.23
3589	NASDAQ	BRKR	Mon, Oct 2, 2017	29.85	30.18	29.77	29.99
3588	NASDAQ	BRKR	Fri, Sep 29, 2017	29.67	29.89	29.41	29.75
3587	NASDAQ	BRKR	Thu, Sep 28, 2017	29.53	29.70	29.39	29.62
3586	NASDAQ	BRKR	Wed, Sep 27, 2017	29.28	29.77	29.21	29.60
3585	NASDAQ	BRKR	Tue, Sep 26, 2017	29.31	29.67	29.01	29.18
3584	NASDAQ	BRKR	Mon, Sep 25, 2017	29.37	29.57	29.19	29.53
3583	NASDAQ	BRKR	Fri, Sep 22, 2017	29.48	29.54	29.21	29.36
3582	NASDAQ	BRKR	Thu, Sep 21, 2017	29.80	29.83	29.38	29.42
3581	NASDAQ	BRKR	Wed, Sep 20, 2017	29.82	29.91	29.58	29.74
3580	NASDAQ	BRKR	Tue, Sep 19, 2017	30.14	30.23	29.68	29.70
3579	NASDAQ	BRKR	Mon, Sep 18, 2017	29.94	30.17	29.94	30.12
3578	NASDAQ	BRKR	Fri, Sep 15, 2017	29.98	30.15	29.65	29.85
3577	NASDAQ	BRKR	Thu, Sep 14, 2017	29.93	30.15	29.77	30.09
3576	NASDAQ	BRKR	Wed, Sep 13, 2017	30.04	30.18	29.77	30.00
3575	NASDAQ	BRKR	Tue, Sep 12, 2017	29.89	30.22	29.81	30.05
3574	NASDAQ	BRKR	Mon, Sep 11, 2017	29.41	29.90	29.41	29.85
3573	NASDAQ	BRKR	Fri, Sep 8, 2017	29.11	29.40	28.98	29.31
3572	NASDAQ	BRKR	Thu, Sep 7, 2017	29.10	29.28	28.79	29.13
3571	NASDAQ	BRKR	Wed, Sep 6, 2017	29.05	29.25	28.87	29.02
3570	NASDAQ	BRKR	Tue, Sep 5, 2017	28.98	29.07	28.81	28.92
3569	NASDAQ	BRKR	Fri, Sep 1, 2017	29.07	29.17	28.78	29.11
3568	NASDAQ	BRKR	Thu, Aug 31, 2017	28.67	29.21	28.59	29.09
3567	NASDAQ	BRKR	Wed, Aug 30, 2017	28.64	28.77	28.49	28.67
3566	NASDAQ	BRKR	Tue, Aug 29, 2017	28.31	28.66	28.29	28.57
3565	NASDAQ	BRKR	Mon, Aug 28, 2017	28.39	28.69	28.37	28.50
3564	NASDAQ	BRKR	Fri, Aug 25, 2017	28.36	28.53	28.31	28.35
3563	NASDAQ	BRKR	Thu, Aug 24, 2017	28.13	28.47	28.07	28.34
3562	NASDAQ	BRKR	Wed, Aug 23, 2017	28.33	28.44	28.09	28.12
3561	NASDAQ	BRKR	Tue, Aug 22, 2017	28.10	28.64	27.70	28.51
3560	NASDAQ	BRKR	Mon, Aug 21, 2017	27.58	28.09	27.58	28.02
3559	NASDAQ	BRKR	Fri, Aug 18, 2017	27.61	27.81	27.43	27.62
3558	NASDAQ	BRKR	Thu, Aug 17, 2017	27.89	28.07	27.58	27.62
3557	NASDAQ	BRKR	Wed, Aug 16, 2017	27.89	28.27	27.84	27.97
3556	NASDAQ	BRKR	Tue, Aug 15, 2017	27.93	27.97	27.65	27.73
3555	NASDAQ	BRKR	Mon, Aug 14, 2017	27.73	28.11	27.53	27.98
3554	NASDAQ	BRKR	Fri, Aug 11, 2017	27.22	27.82	27.21	27.50
3553	NASDAQ	BRKR	Thu, Aug 10, 2017	27.29	27.50	26.98	27.07
3552	NASDAQ	BRKR	Wed, Aug 9, 2017	27.29	27.51	27.14	27.44
3551	NASDAQ	BRKR	Tue, Aug 8, 2017	27.74	27.88	27.30	27.34
3550	NASDAQ	BRKR	Mon, Aug 7, 2017	27.92	27.95	27.50	27.75
3549	NASDAQ	BRKR	Fri, Aug 4, 2017	29.42	30.22	27.14	27.88
3548	NASDAQ	BRKR	Thu, Aug 3, 2017	28.20	28.68	28.01	28.47
3547	NASDAQ	BRKR	Wed, Aug 2, 2017	27.99	28.34	27.80	28.21
3546	NASDAQ	BRKR	Tue, Aug 1, 2017	28.71	28.77	27.91	27.93
3545	NASDAQ	BRKR	Mon, Jul 31, 2017	28.42	28.84	28.19	28.68
3544	NASDAQ	BRKR	Fri, Jul 28, 2017	28.23	28.48	28.17	28.31
3543	NASDAQ	BRKR	Thu, Jul 27, 2017	28.24	28.57	28.00	28.29
3542	NASDAQ	BRKR	Wed, Jul 26, 2017	28.45	28.54	28.05	28.20
3541	NASDAQ	BRKR	Tue, Jul 25, 2017	28.90	28.93	28.45	28.49
3540	NASDAQ	BRKR	Mon, Jul 24, 2017	29.07	29.32	27.89	28.86
3539	NASDAQ	BRKR	Fri, Jul 21, 2017	28.82	29.40	28.82	29.15
3538	NASDAQ	BRKR	Thu, Jul 20, 2017	28.98	29.08	28.81	28.93
3537	NASDAQ	BRKR	Wed, Jul 19, 2017	29.16	29.20	28.86	28.95
3536	NASDAQ	BRKR	Tue, Jul 18, 2017	29.16	29.22	28.91	29.14
3535	NASDAQ	BRKR	Mon, Jul 17, 2017	29.00	29.22	28.88	29.18
3534	NASDAQ	BRKR	Fri, Jul 14, 2017	28.86	29.12	28.69	28.99
3533	NASDAQ	BRKR	Thu, Jul 13, 2017	28.50	28.92	28.17	28.84
3532	NASDAQ	BRKR	Wed, Jul 12, 2017	29.15	29.24	28.99	29.03
3531	NASDAQ	BRKR	Tue, Jul 11, 2017	29.16	29.34	28.85	29.04
3530	NASDAQ	BRKR	Mon, Jul 10, 2017	29.49	29.49	29.12	29.15
3529	NASDAQ	BRKR	Fri, Jul 7, 2017	29.17	29.52	29.09	29.49
3528	NASDAQ	BRKR	Thu, Jul 6, 2017	29.14	29.35	28.96	29.03
3527	NASDAQ	BRKR	Wed, Jul 5, 2017	28.84	29.39	28.57	29.34
3526	NASDAQ	BRKR	Mon, Jul 3, 2017	28.97	29.39	28.53	28.80
3525	NASDAQ	BRKR	Fri, Jun 30, 2017	28.86	28.98	28.68	28.84
3524	NASDAQ	BRKR	Thu, Jun 29, 2017	28.95	28.95	28.39	28.84
3523	NASDAQ	BRKR	Wed, Jun 28, 2017	28.53	29.12	28.45	29.07
3522	NASDAQ	BRKR	Tue, Jun 27, 2017	28.42	28.79	28.27	28.43
3521	NASDAQ	BRKR	Mon, Jun 26, 2017	29.88	29.90	28.32	28.44
3520	NASDAQ	BRKR	Fri, Jun 23, 2017	28.56	30.02	28.37	29.98
3519	NASDAQ	BRKR	Thu, Jun 22, 2017	28.53	28.67	28.26	28.62
3518	NASDAQ	BRKR	Wed, Jun 21, 2017	28.20	28.69	27.98	28.50
3517	NASDAQ	BRKR	Tue, Jun 20, 2017	28.22	28.43	28.10	28.13
3516	NASDAQ	BRKR	Mon, Jun 19, 2017	27.74	28.30	27.66	28.26
3515	NASDAQ	BRKR	Fri, Jun 16, 2017	27.77	27.87	27.53	27.71
3514	NASDAQ	BRKR	Thu, Jun 15, 2017	27.82	28.00	27.44	27.75
3513	NASDAQ	BRKR	Wed, Jun 14, 2017	28.20	28.27	27.91	28.05
3512	NASDAQ	BRKR	Tue, Jun 13, 2017	27.61	28.35	27.61	28.18
3511	NASDAQ	BRKR	Mon, Jun 12, 2017	27.42	27.46	27.03	27.28
3510	NASDAQ	BRKR	Fri, Jun 9, 2017	27.83	28.06	27.45	27.53
3509	NASDAQ	BRKR	Thu, Jun 8, 2017	27.57	28.04	27.37	27.90
3508	NASDAQ	BRKR	Wed, Jun 7, 2017	27.49	27.58	27.23	27.52
3507	NASDAQ	BRKR	Tue, Jun 6, 2017	27.18	27.50	27.11	27.39
3506	NASDAQ	BRKR	Mon, Jun 5, 2017	27.53	27.74	27.14	27.21
3505	NASDAQ	BRKR	Fri, Jun 2, 2017	27.39	27.53	27.25	27.47
3504	NASDAQ	BRKR	Thu, Jun 1, 2017	27.18	27.43	27.06	27.39
3503	NASDAQ	BRKR	Wed, May 31, 2017	27.25	27.35	27.07	27.21
3502	NASDAQ	BRKR	Tue, May 30, 2017	27.02	27.21	26.76	27.16
3501	NASDAQ	BRKR	Fri, May 26, 2017	26.99	27.35	26.94	27.01
3500	NASDAQ	BRKR	Thu, May 25, 2017	26.98	27.21	26.97	27.02
3499	NASDAQ	BRKR	Wed, May 24, 2017	26.90	27.17	26.82	26.95
3498	NASDAQ	BRKR	Tue, May 23, 2017	26.72	27.06	26.71	26.92
3497	NASDAQ	BRKR	Mon, May 22, 2017	26.23	27.85	26.21	26.62
3496	NASDAQ	BRKR	Fri, May 19, 2017	26.28	26.49	26.00	26.23
3495	NASDAQ	BRKR	Thu, May 18, 2017	25.90	26.45	25.87	26.19
3494	NASDAQ	BRKR	Wed, May 17, 2017	25.90	26.26	25.86	25.98
3493	NASDAQ	BRKR	Tue, May 16, 2017	26.08	26.18	25.83	26.13
3492	NASDAQ	BRKR	Mon, May 15, 2017	25.76	26.17	25.76	26.05
3491	NASDAQ	BRKR	Fri, May 12, 2017	25.60	25.91	25.51	25.79
3490	NASDAQ	BRKR	Thu, May 11, 2017	25.56	25.67	25.06	25.33
3489	NASDAQ	BRKR	Wed, May 10, 2017	25.86	25.87	25.57	25.67
3488	NASDAQ	BRKR	Tue, May 9, 2017	25.75	25.96	25.57	25.83
3487	NASDAQ	BRKR	Mon, May 8, 2017	25.96	25.98	25.48	25.66
3486	NASDAQ	BRKR	Fri, May 5, 2017	25.56	26.09	25.28	25.99
3485	NASDAQ	BRKR	Thu, May 4, 2017	25.50	26.93	25.39	25.43
3484	NASDAQ	BRKR	Wed, May 3, 2017	24.47	25.17	24.37	24.91
3483	NASDAQ	BRKR	Tue, May 2, 2017	24.74	24.74	24.31	24.51
3482	NASDAQ	BRKR	Mon, May 1, 2017	24.58	24.93	24.40	24.62
3481	NASDAQ	BRKR	Fri, Apr 28, 2017	24.42	24.44	24.08	24.39
3480	NASDAQ	BRKR	Thu, Apr 27, 2017	23.94	24.46	23.57	24.31
3479	NASDAQ	BRKR	Wed, Apr 26, 2017	22.82	23.25	22.81	23.22
3478	NASDAQ	BRKR	Tue, Apr 25, 2017	22.53	22.88	22.21	22.74
3477	NASDAQ	BRKR	Mon, Apr 24, 2017	22.47	22.61	22.33	22.38
3476	NASDAQ	BRKR	Fri, Apr 21, 2017	22.13	22.22	21.95	22.19
3475	NASDAQ	BRKR	Thu, Apr 20, 2017	22.21	22.89	21.91	22.09
3474	NASDAQ	BRKR	Wed, Apr 19, 2017	22.03	22.26	21.99	22.13
3473	NASDAQ	BRKR	Tue, Apr 18, 2017	22.13	22.14	21.83	22.02
3472	NASDAQ	BRKR	Mon, Apr 17, 2017	21.99	22.21	21.92	22.18
3471	NASDAQ	BRKR	Thu, Apr 13, 2017	22.00	22.12	21.83	21.90
3470	NASDAQ	BRKR	Wed, Apr 12, 2017	22.38	22.38	21.96	22.03
3469	NASDAQ	BRKR	Tue, Apr 11, 2017	22.42	22.56	22.03	22.43
3468	NASDAQ	BRKR	Mon, Apr 10, 2017	22.80	22.91	22.24	22.44
3467	NASDAQ	BRKR	Fri, Apr 7, 2017	22.71	22.78	22.62	22.70
3466	NASDAQ	BRKR	Thu, Apr 6, 2017	22.70	22.80	22.49	22.75
3465	NASDAQ	BRKR	Wed, Apr 5, 2017	22.72	23.03	22.59	22.66
3464	NASDAQ	BRKR	Tue, Apr 4, 2017	23.27	23.29	22.61	22.63
3463	NASDAQ	BRKR	Mon, Apr 3, 2017	23.40	23.51	23.13	23.33
3462	NASDAQ	BRKR	Fri, Mar 31, 2017	22.99	23.47	22.99	23.33
3461	NASDAQ	BRKR	Thu, Mar 30, 2017	22.81	22.96	22.75	22.95
3460	NASDAQ	BRKR	Wed, Mar 29, 2017	22.64	22.93	22.50	22.82
3459	NASDAQ	BRKR	Tue, Mar 28, 2017	22.77	22.86	22.53	22.63
3458	NASDAQ	BRKR	Mon, Mar 27, 2017	22.71	22.91	22.41	22.73
3457	NASDAQ	BRKR	Fri, Mar 24, 2017	23.31	23.53	22.75	23.19
3456	NASDAQ	BRKR	Thu, Mar 23, 2017	23.08	23.39	22.99	23.22
3455	NASDAQ	BRKR	Wed, Mar 22, 2017	22.96	23.17	22.51	23.11
3454	NASDAQ	BRKR	Tue, Mar 21, 2017	23.20	23.66	22.87	22.93
3453	NASDAQ	BRKR	Mon, Mar 20, 2017	23.29	23.58	23.05	23.12
3452	NASDAQ	BRKR	Fri, Mar 17, 2017	23.41	23.49	23.12	23.29
3451	NASDAQ	BRKR	Thu, Mar 16, 2017	23.84	23.84	23.15	23.37
3450	NASDAQ	BRKR	Wed, Mar 15, 2017	23.84	24.35	23.74	24.20
3449	NASDAQ	BRKR	Tue, Mar 14, 2017	23.75	23.93	23.72	23.76
3448	NASDAQ	BRKR	Mon, Mar 13, 2017	23.90	23.94	23.66	23.75
3447	NASDAQ	BRKR	Fri, Mar 10, 2017	23.67	24.63	23.67	23.84
3446	NASDAQ	BRKR	Thu, Mar 9, 2017	23.65	23.72	23.41	23.51
3445	NASDAQ	BRKR	Wed, Mar 8, 2017	23.42	23.83	23.33	23.57
3444	NASDAQ	BRKR	Tue, Mar 7, 2017	23.70	23.81	23.42	23.46
3443	NASDAQ	BRKR	Mon, Mar 6, 2017	24.27	24.27	23.69	23.71
3442	NASDAQ	BRKR	Fri, Mar 3, 2017	24.27	24.71	24.27	24.48
3441	NASDAQ	BRKR	Thu, Mar 2, 2017	24.52	24.56	24.25	24.33
3440	NASDAQ	BRKR	Wed, Mar 1, 2017	24.37	24.84	24.16	24.67
3439	NASDAQ	BRKR	Tue, Feb 28, 2017	24.64	24.64	24.13	24.15
3438	NASDAQ	BRKR	Mon, Feb 27, 2017	24.71	24.90	24.49	24.69
3437	NASDAQ	BRKR	Fri, Feb 24, 2017	24.00	24.89	23.88	24.87
3436	NASDAQ	BRKR	Thu, Feb 23, 2017	24.17	24.35	23.92	24.13
3435	NASDAQ	BRKR	Wed, Feb 22, 2017	24.57	24.64	24.02	24.05
3434	NASDAQ	BRKR	Tue, Feb 21, 2017	24.76	24.81	24.25	24.64
3433	NASDAQ	BRKR	Fri, Feb 17, 2017	24.21	24.69	23.91	24.69
3432	NASDAQ	BRKR	Thu, Feb 16, 2017	24.15	24.40	23.81	24.26
3431	NASDAQ	BRKR	Wed, Feb 15, 2017	24.60	24.60	23.80	24.06
3430	NASDAQ	BRKR	Tue, Feb 14, 2017	24.28	25.25	23.35	24.53
3429	NASDAQ	BRKR	Mon, Feb 13, 2017	25.06	25.39	24.90	25.10
3428	NASDAQ	BRKR	Fri, Feb 10, 2017	24.99	25.23	24.87	24.98
3427	NASDAQ	BRKR	Thu, Feb 9, 2017	24.75	25.25	24.65	25.01
3426	NASDAQ	BRKR	Wed, Feb 8, 2017	24.17	24.74	23.96	24.71
3425	NASDAQ	BRKR	Tue, Feb 7, 2017	24.25	24.35	24.04	24.10
3424	NASDAQ	BRKR	Mon, Feb 6, 2017	23.94	24.21	23.82	24.20
3423	NASDAQ	BRKR	Fri, Feb 3, 2017	23.83	24.05	23.69	24.00
3422	NASDAQ	BRKR	Thu, Feb 2, 2017	23.91	23.91	23.51	23.67
3421	NASDAQ	BRKR	Wed, Feb 1, 2017	23.73	24.07	23.52	23.89
3420	NASDAQ	BRKR	Tue, Jan 31, 2017	23.11	23.76	23.07	23.73
3419	NASDAQ	BRKR	Mon, Jan 30, 2017	23.30	23.30	22.70	23.12
3418	NASDAQ	BRKR	Fri, Jan 27, 2017	23.18	23.33	23.04	23.32
3417	NASDAQ	BRKR	Thu, Jan 26, 2017	23.15	23.22	22.92	23.06
3416	NASDAQ	BRKR	Wed, Jan 25, 2017	22.69	23.18	22.69	23.08
3415	NASDAQ	BRKR	Tue, Jan 24, 2017	23.31	23.33	22.53	22.77
3414	NASDAQ	BRKR	Mon, Jan 23, 2017	22.15	22.62	22.15	22.56
3413	NASDAQ	BRKR	Fri, Jan 20, 2017	22.63	22.63	22.31	22.31
3412	NASDAQ	BRKR	Thu, Jan 19, 2017	22.55	22.64	22.43	22.58
3411	NASDAQ	BRKR	Wed, Jan 18, 2017	22.70	22.76	22.47	22.67
3410	NASDAQ	BRKR	Tue, Jan 17, 2017	22.69	22.80	22.47	22.68
3409	NASDAQ	BRKR	Fri, Jan 13, 2017	22.63	22.89	22.62	22.77
3408	NASDAQ	BRKR	Thu, Jan 12, 2017	22.71	22.71	22.48	22.58
3407	NASDAQ	BRKR	Wed, Jan 11, 2017	22.91	23.02	22.23	22.75
3406	NASDAQ	BRKR	Tue, Jan 10, 2017	22.40	23.10	22.36	22.98
3405	NASDAQ	BRKR	Mon, Jan 9, 2017	22.25	22.59	21.92	22.28
3404	NASDAQ	BRKR	Fri, Jan 6, 2017	21.95	22.18	21.85	22.04
3403	NASDAQ	BRKR	Thu, Jan 5, 2017	21.68	22.00	21.68	21.85
3402	NASDAQ	BRKR	Wed, Jan 4, 2017	21.36	21.93	21.24	21.80
3401	NASDAQ	BRKR	Tue, Jan 3, 2017	21.20	21.89	21.20	21.58
3400	NASDAQ	BRKR	Fri, Dec 30, 2016	21.34	21.50	21.10	21.18
3399	NASDAQ	BRKR	Thu, Dec 29, 2016	21.20	21.66	21.18	21.35
3398	NASDAQ	BRKR	Wed, Dec 28, 2016	21.61	21.77	21.17	21.21
3397	NASDAQ	BRKR	Tue, Dec 27, 2016	21.54	21.82	21.54	21.69
3396	NASDAQ	BRKR	Fri, Dec 23, 2016	21.42	21.61	21.37	21.53
3395	NASDAQ	BRKR	Thu, Dec 22, 2016	21.09	21.53	21.03	21.40
3394	NASDAQ	BRKR	Wed, Dec 21, 2016	21.34	21.39	21.07	21.08
3393	NASDAQ	BRKR	Tue, Dec 20, 2016	21.45	21.68	21.22	21.42
3392	NASDAQ	BRKR	Mon, Dec 19, 2016	21.45	21.64	21.20	21.40
3391	NASDAQ	BRKR	Fri, Dec 16, 2016	21.75	21.99	21.35	21.49
3390	NASDAQ	BRKR	Thu, Dec 15, 2016	21.16	21.74	21.12	21.57
3389	NASDAQ	BRKR	Wed, Dec 14, 2016	21.72	21.98	21.05	21.17
3388	NASDAQ	BRKR	Tue, Dec 13, 2016	22.13	22.64	22.04	22.42
3387	NASDAQ	BRKR	Mon, Dec 12, 2016	21.99	22.19	21.75	21.98
3386	NASDAQ	BRKR	Fri, Dec 9, 2016	21.92	22.21	21.74	22.11
3385	NASDAQ	BRKR	Thu, Dec 8, 2016	21.66	22.02	21.56	21.79
3384	NASDAQ	BRKR	Wed, Dec 7, 2016	22.37	22.40	21.65	21.73
3383	NASDAQ	BRKR	Tue, Dec 6, 2016	22.30	22.77	22.27	22.60
3382	NASDAQ	BRKR	Mon, Dec 5, 2016	22.66	23.04	22.23	22.31
3381	NASDAQ	BRKR	Fri, Dec 2, 2016	22.42	22.81	22.42	22.62
3380	NASDAQ	BRKR	Thu, Dec 1, 2016	22.65	23.30	22.42	22.51
3379	NASDAQ	BRKR	Wed, Nov 30, 2016	23.42	23.48	22.60	22.68
3378	NASDAQ	BRKR	Tue, Nov 29, 2016	22.77	23.52	22.60	23.30
3377	NASDAQ	BRKR	Mon, Nov 28, 2016	22.83	23.10	22.75	22.85
3376	NASDAQ	BRKR	Fri, Nov 25, 2016	23.04	23.04	22.75	22.96
3375	NASDAQ	BRKR	Wed, Nov 23, 2016	22.73	23.04	22.50	22.98
3374	NASDAQ	BRKR	Tue, Nov 22, 2016	22.83	22.94	22.54	22.89
3373	NASDAQ	BRKR	Mon, Nov 21, 2016	23.00	23.08	22.48	22.74
3372	NASDAQ	BRKR	Fri, Nov 18, 2016	23.09	23.22	22.83	23.09
3371	NASDAQ	BRKR	Thu, Nov 17, 2016	23.12	23.45	22.90	23.16
3370	NASDAQ	BRKR	Wed, Nov 16, 2016	23.04	23.20	22.83	22.98
3369	NASDAQ	BRKR	Tue, Nov 15, 2016	22.65	23.10	22.37	23.06
3368	NASDAQ	BRKR	Mon, Nov 14, 2016	23.00	23.47	22.54	22.59
3367	NASDAQ	BRKR	Fri, Nov 11, 2016	22.87	23.13	22.60	22.87
3366	NASDAQ	BRKR	Thu, Nov 10, 2016	22.39	22.99	22.21	22.91
3365	NASDAQ	BRKR	Wed, Nov 9, 2016	22.37	22.68	21.95	22.25
3364	NASDAQ	BRKR	Tue, Nov 8, 2016	22.36	22.66	22.02	22.41
3363	NASDAQ	BRKR	Mon, Nov 7, 2016	22.30	22.58	22.26	22.38
3362	NASDAQ	BRKR	Fri, Nov 4, 2016	21.41	22.12	21.24	22.01
3361	NASDAQ	BRKR	Thu, Nov 3, 2016	22.65	23.37	21.23	21.30
3360	NASDAQ	BRKR	Wed, Nov 2, 2016	20.57	20.78	20.47	20.48
3359	NASDAQ	BRKR	Tue, Nov 1, 2016	20.47	20.80	20.35	20.55
3358	NASDAQ	BRKR	Mon, Oct 31, 2016	20.11	21.30	20.06	20.49
3357	NASDAQ	BRKR	Fri, Oct 28, 2016	20.12	20.23	20.06	20.11
3356	NASDAQ	BRKR	Thu, Oct 27, 2016	20.25	20.56	19.97	20.09
3355	NASDAQ	BRKR	Wed, Oct 26, 2016	19.72	20.23	19.59	20.15
3354	NASDAQ	BRKR	Tue, Oct 25, 2016	21.66	21.66	19.86	19.87
3353	NASDAQ	BRKR	Mon, Oct 24, 2016	21.63	21.98	21.57	21.94
3352	NASDAQ	BRKR	Fri, Oct 21, 2016	21.34	21.52	21.11	21.46
3351	NASDAQ	BRKR	Thu, Oct 20, 2016	21.51	21.61	21.36	21.41
3350	NASDAQ	BRKR	Wed, Oct 19, 2016	21.65	21.85	21.50	21.52
3349	NASDAQ	BRKR	Tue, Oct 18, 2016	21.44	21.78	21.39	21.67
3348	NASDAQ	BRKR	Mon, Oct 17, 2016	21.12	21.44	21.07	21.28
3347	NASDAQ	BRKR	Fri, Oct 14, 2016	21.16	21.38	21.10	21.14
3346	NASDAQ	BRKR	Thu, Oct 13, 2016	20.85	21.29	20.64	21.11
3345	NASDAQ	BRKR	Wed, Oct 12, 2016	21.22	21.36	20.86	20.96
3344	NASDAQ	BRKR	Tue, Oct 11, 2016	21.93	21.93	21.12	21.22
3343	NASDAQ	BRKR	Mon, Oct 10, 2016	22.43	22.48	22.05	22.07
3342	NASDAQ	BRKR	Fri, Oct 7, 2016	22.46	22.69	22.23	22.39
3341	NASDAQ	BRKR	Thu, Oct 6, 2016	22.39	22.56	22.18	22.51
3340	NASDAQ	BRKR	Wed, Oct 5, 2016	22.27	22.59	22.21	22.39
3339	NASDAQ	BRKR	Tue, Oct 4, 2016	22.35	22.62	22.05	22.19
3338	NASDAQ	BRKR	Mon, Oct 3, 2016	22.58	22.67	22.20	22.34
3337	NASDAQ	BRKR	Fri, Sep 30, 2016	22.43	22.77	22.30	22.65
3336	NASDAQ	BRKR	Thu, Sep 29, 2016	22.74	22.74	22.21	22.38
3335	NASDAQ	BRKR	Wed, Sep 28, 2016	22.70	22.76	22.43	22.71
3334	NASDAQ	BRKR	Tue, Sep 27, 2016	22.21	22.67	22.21	22.63
3333	NASDAQ	BRKR	Mon, Sep 26, 2016	22.27	22.36	22.09	22.30
3332	NASDAQ	BRKR	Fri, Sep 23, 2016	22.45	22.52	22.31	22.37
3331	NASDAQ	BRKR	Thu, Sep 22, 2016	22.46	22.67	22.42	22.55
3330	NASDAQ	BRKR	Wed, Sep 21, 2016	22.13	22.33	21.79	22.32
3329	NASDAQ	BRKR	Tue, Sep 20, 2016	22.12	22.37	21.98	22.03
3328	NASDAQ	BRKR	Mon, Sep 19, 2016	22.14	22.37	21.87	21.98
3327	NASDAQ	BRKR	Fri, Sep 16, 2016	22.12	22.23	22.01	22.05
3326	NASDAQ	BRKR	Thu, Sep 15, 2016	22.07	22.42	21.86	22.27
3325	NASDAQ	BRKR	Wed, Sep 14, 2016	22.23	22.36	22.01	22.11
3324	NASDAQ	BRKR	Tue, Sep 13, 2016	22.05	22.32	21.81	22.16
3323	NASDAQ	BRKR	Mon, Sep 12, 2016	21.74	22.55	21.68	22.25
3322	NASDAQ	BRKR	Fri, Sep 9, 2016	22.54	22.54	21.89	21.90
3321	NASDAQ	BRKR	Thu, Sep 8, 2016	22.38	22.83	22.36	22.66
3320	NASDAQ	BRKR	Wed, Sep 7, 2016	22.08	22.43	21.95	22.37
3319	NASDAQ	BRKR	Tue, Sep 6, 2016	22.51	22.51	21.95	22.02
3318	NASDAQ	BRKR	Fri, Sep 2, 2016	22.52	22.83	22.26	22.38
3317	NASDAQ	BRKR	Thu, Sep 1, 2016	22.31	22.60	22.17	22.44
3316	NASDAQ	BRKR	Wed, Aug 31, 2016	22.32	22.41	22.12	22.36
3315	NASDAQ	BRKR	Tue, Aug 30, 2016	22.62	22.77	22.24	22.32
3314	NASDAQ	BRKR	Mon, Aug 29, 2016	22.46	22.75	22.38	22.62
3313	NASDAQ	BRKR	Fri, Aug 26, 2016	22.18	22.77	21.97	22.43
3312	NASDAQ	BRKR	Thu, Aug 25, 2016	22.20	22.40	21.95	22.10
3311	NASDAQ	BRKR	Wed, Aug 24, 2016	22.07	22.46	22.07	22.25
3310	NASDAQ	BRKR	Tue, Aug 23, 2016	22.05	22.23	21.88	22.12
3309	NASDAQ	BRKR	Mon, Aug 22, 2016	22.02	22.14	21.86	21.98
3308	NASDAQ	BRKR	Fri, Aug 19, 2016	21.90	22.14	21.77	22.03
3307	NASDAQ	BRKR	Thu, Aug 18, 2016	21.69	22.17	21.64	21.95
3306	NASDAQ	BRKR	Wed, Aug 17, 2016	21.97	22.30	21.46	21.72
3305	NASDAQ	BRKR	Tue, Aug 16, 2016	22.20	22.66	21.98	21.98
3304	NASDAQ	BRKR	Mon, Aug 15, 2016	22.31	22.57	22.20	22.31
3303	NASDAQ	BRKR	Fri, Aug 12, 2016	22.35	22.47	22.16	22.31
3302	NASDAQ	BRKR	Thu, Aug 11, 2016	22.24	22.45	22.11	22.33
3301	NASDAQ	BRKR	Wed, Aug 10, 2016	22.30	22.36	21.93	22.10
3300	NASDAQ	BRKR	Tue, Aug 9, 2016	22.15	22.52	22.15	22.22
3299	NASDAQ	BRKR	Mon, Aug 8, 2016	22.17	22.38	22.06	22.13
3298	NASDAQ	BRKR	Fri, Aug 5, 2016	21.84	22.39	21.51	22.17
3297	NASDAQ	BRKR	Thu, Aug 4, 2016	21.60	22.12	21.60	21.77
3296	NASDAQ	BRKR	Wed, Aug 3, 2016	22.50	22.93	21.38	21.79
3295	NASDAQ	BRKR	Tue, Aug 2, 2016	24.73	24.90	24.31	24.72
3294	NASDAQ	BRKR	Mon, Aug 1, 2016	24.89	24.96	24.40	24.81
3293	NASDAQ	BRKR	Fri, Jul 29, 2016	24.47	24.98	24.31	24.92
3292	NASDAQ	BRKR	Thu, Jul 28, 2016	24.34	24.53	24.28	24.48
3291	NASDAQ	BRKR	Wed, Jul 27, 2016	24.36	24.51	24.24	24.41
3290	NASDAQ	BRKR	Tue, Jul 26, 2016	23.82	24.52	23.47	24.38
3289	NASDAQ	BRKR	Mon, Jul 25, 2016	24.07	24.21	23.74	23.90
3288	NASDAQ	BRKR	Fri, Jul 22, 2016	24.28	24.52	23.53	24.07
3287	NASDAQ	BRKR	Thu, Jul 21, 2016	24.65	24.83	24.22	24.45
3286	NASDAQ	BRKR	Wed, Jul 20, 2016	24.42	25.01	24.42	24.63
3285	NASDAQ	BRKR	Tue, Jul 19, 2016	24.47	24.61	24.17	24.40
3284	NASDAQ	BRKR	Mon, Jul 18, 2016	24.68	25.05	24.25	24.60
3283	NASDAQ	BRKR	Fri, Jul 15, 2016	24.74	24.87	24.61	24.70
3282	NASDAQ	BRKR	Thu, Jul 14, 2016	25.27	25.37	24.74	24.76
3281	NASDAQ	BRKR	Wed, Jul 13, 2016	24.87	25.29	24.78	25.02
3280	NASDAQ	BRKR	Tue, Jul 12, 2016	24.45	24.99	24.42	24.86
3279	NASDAQ	BRKR	Mon, Jul 11, 2016	23.82	24.50	23.82	24.35
3278	NASDAQ	BRKR	Fri, Jul 8, 2016	23.55	23.81	23.45	23.68
3277	NASDAQ	BRKR	Thu, Jul 7, 2016	23.09	23.57	23.07	23.44
3276	NASDAQ	BRKR	Wed, Jul 6, 2016	22.29	23.05	22.25	22.97
3275	NASDAQ	BRKR	Tue, Jul 5, 2016	22.67	22.67	22.17	22.35
3274	NASDAQ	BRKR	Fri, Jul 1, 2016	22.82	23.03	22.68	22.86
3273	NASDAQ	BRKR	Thu, Jun 30, 2016	22.31	22.82	22.20	22.74
3272	NASDAQ	BRKR	Wed, Jun 29, 2016	22.23	22.75	22.00	22.32
3271	NASDAQ	BRKR	Tue, Jun 28, 2016	22.09	22.44	21.84	22.08
3270	NASDAQ	BRKR	Mon, Jun 27, 2016	22.55	22.72	21.76	21.96
3269	NASDAQ	BRKR	Fri, Jun 24, 2016	23.47	23.59	22.54	22.90
3268	NASDAQ	BRKR	Thu, Jun 23, 2016	24.43	24.56	24.27	24.40
3267	NASDAQ	BRKR	Wed, Jun 22, 2016	24.15	24.48	24.13	24.26
3266	NASDAQ	BRKR	Tue, Jun 21, 2016	24.39	24.65	23.90	24.03
3265	NASDAQ	BRKR	Mon, Jun 20, 2016	24.37	24.54	24.01	24.38
3264	NASDAQ	BRKR	Fri, Jun 17, 2016	24.14	24.27	23.82	24.04
3263	NASDAQ	BRKR	Thu, Jun 16, 2016	24.28	24.28	23.95	24.08
3262	NASDAQ	BRKR	Wed, Jun 15, 2016	23.95	24.43	23.86	24.19
3261	NASDAQ	BRKR	Tue, Jun 14, 2016	24.40	24.49	23.78	23.94
3260	NASDAQ	BRKR	Mon, Jun 13, 2016	24.84	24.89	24.32	24.35
3259	NASDAQ	BRKR	Fri, Jun 10, 2016	25.46	25.73	24.75	24.80
3258	NASDAQ	BRKR	Thu, Jun 9, 2016	26.13	26.26	25.58	25.61
3257	NASDAQ	BRKR	Wed, Jun 8, 2016	26.25	26.25	25.61	26.13
3256	NASDAQ	BRKR	Tue, Jun 7, 2016	26.40	26.48	26.03	26.15
3255	NASDAQ	BRKR	Mon, Jun 6, 2016	26.76	26.76	26.23	26.42
3254	NASDAQ	BRKR	Fri, Jun 3, 2016	26.42	26.46	26.15	26.36
3253	NASDAQ	BRKR	Thu, Jun 2, 2016	26.26	26.55	26.00	26.48
3252	NASDAQ	BRKR	Wed, Jun 1, 2016	26.44	26.44	26.05	26.29
3251	NASDAQ	BRKR	Tue, May 31, 2016	26.28	26.67	26.28	26.40
3250	NASDAQ	BRKR	Fri, May 27, 2016	26.58	26.63	26.06	26.48
3249	NASDAQ	BRKR	Thu, May 26, 2016	26.63	26.79	26.39	26.46
3248	NASDAQ	BRKR	Wed, May 25, 2016	26.82	27.05	26.50	26.54
3247	NASDAQ	BRKR	Tue, May 24, 2016	26.44	26.81	26.27	26.75
3246	NASDAQ	BRKR	Mon, May 23, 2016	26.23	26.33	25.99	26.26
3245	NASDAQ	BRKR	Fri, May 20, 2016	26.28	26.41	25.93	26.17
3244	NASDAQ	BRKR	Thu, May 19, 2016	25.95	26.23	25.71	26.09
3243	NASDAQ	BRKR	Wed, May 18, 2016	26.16	26.32	25.88	26.05
3242	NASDAQ	BRKR	Tue, May 17, 2016	27.05	27.15	26.06	26.19
3241	NASDAQ	BRKR	Mon, May 16, 2016	26.71	27.32	26.69	27.18
3240	NASDAQ	BRKR	Fri, May 13, 2016	26.83	27.13	26.45	26.71
3239	NASDAQ	BRKR	Thu, May 12, 2016	27.27	27.36	26.80	26.96
3238	NASDAQ	BRKR	Wed, May 11, 2016	27.52	27.71	27.08	27.10
3237	NASDAQ	BRKR	Tue, May 10, 2016	27.25	27.64	27.04	27.61
3236	NASDAQ	BRKR	Mon, May 9, 2016	27.52	27.71	27.20	27.23
3235	NASDAQ	BRKR	Fri, May 6, 2016	27.17	27.73	26.89	27.62
3234	NASDAQ	BRKR	Thu, May 5, 2016	27.00	27.58	26.47	27.20
3233	NASDAQ	BRKR	Wed, May 4, 2016	27.88	27.92	27.55	27.65
3232	NASDAQ	BRKR	Tue, May 3, 2016	28.50	28.59	27.90	28.08
3231	NASDAQ	BRKR	Mon, May 2, 2016	28.47	28.79	28.15	28.76
3230	NASDAQ	BRKR	Fri, Apr 29, 2016	28.34	28.41	27.93	28.30
3229	NASDAQ	BRKR	Thu, Apr 28, 2016	28.66	29.07	28.41	28.48
3228	NASDAQ	BRKR	Wed, Apr 27, 2016	28.64	28.89	28.43	28.67
3227	NASDAQ	BRKR	Tue, Apr 26, 2016	28.60	28.80	28.40	28.51
3226	NASDAQ	BRKR	Mon, Apr 25, 2016	28.54	28.73	28.47	28.55
3225	NASDAQ	BRKR	Fri, Apr 22, 2016	28.75	28.99	28.42	28.64
3224	NASDAQ	BRKR	Thu, Apr 21, 2016	28.76	29.20	28.46	28.78
3223	NASDAQ	BRKR	Wed, Apr 20, 2016	28.52	28.95	28.43	28.76
3222	NASDAQ	BRKR	Tue, Apr 19, 2016	28.99	29.12	28.34	28.57
3221	NASDAQ	BRKR	Mon, Apr 18, 2016	29.01	29.25	28.86	29.08
3220	NASDAQ	BRKR	Fri, Apr 15, 2016	28.74	29.03	28.58	28.94
3219	NASDAQ	BRKR	Thu, Apr 14, 2016	29.44	29.53	28.78	28.79
3218	NASDAQ	BRKR	Wed, Apr 13, 2016	29.02	29.24	28.79	29.10
3217	NASDAQ	BRKR	Tue, Apr 12, 2016	29.02	29.23	28.67	28.76
3216	NASDAQ	BRKR	Mon, Apr 11, 2016	29.15	29.85	28.88	28.94
3215	NASDAQ	BRKR	Fri, Apr 8, 2016	29.20	29.30	28.84	29.03
3214	NASDAQ	BRKR	Thu, Apr 7, 2016	29.33	29.65	28.78	28.92
3213	NASDAQ	BRKR	Wed, Apr 6, 2016	28.67	29.44	28.59	29.39
3212	NASDAQ	BRKR	Tue, Apr 5, 2016	29.44	29.44	29.44	28.56
3211	NASDAQ	BRKR	Mon, Apr 4, 2016	29.40	29.72	29.30	29.44
3210	NASDAQ	BRKR	Fri, Apr 1, 2016	27.90	29.38	27.78	29.26
3209	NASDAQ	BRKR	Thu, Mar 31, 2016	28.32	28.61	27.99	28.38
3208	NASDAQ	BRKR	Wed, Mar 30, 2016	28.10	28.59	27.86	28.38
3207	NASDAQ	BRKR	Tue, Mar 29, 2016	27.42	28.07	27.34	27.40
3206	NASDAQ	BRKR	Mon, Mar 28, 2016	27.58	27.58	27.19	27.26
3205	NASDAQ	BRKR	Thu, Mar 24, 2016	27.34	27.34	27.34	27.43
3204	NASDAQ	BRKR	Wed, Mar 23, 2016	27.73	28.13	27.34	27.34
3203	NASDAQ	BRKR	Tue, Mar 22, 2016	27.29	28.08	27.29	27.67
3202	NASDAQ	BRKR	Mon, Mar 21, 2016	27.05	27.55	26.96	27.46
3201	NASDAQ	BRKR	Fri, Mar 18, 2016	26.90	27.84	26.66	27.22
3200	NASDAQ	BRKR	Thu, Mar 17, 2016	27.30	27.60	26.67	26.97
3199	NASDAQ	BRKR	Wed, Mar 16, 2016	27.33	27.74	27.00	27.31
3198	NASDAQ	BRKR	Tue, Mar 15, 2016	28.28	28.28	28.28	27.33
3197	NASDAQ	BRKR	Mon, Mar 14, 2016	28.17	28.53	27.96	28.28
3196	NASDAQ	BRKR	Fri, Mar 11, 2016	28.04	28.04	28.04	28.04
3195	NASDAQ	BRKR	Thu, Mar 10, 2016	27.92	28.27	27.51	27.80
3194	NASDAQ	BRKR	Wed, Mar 9, 2016	28.10	28.10	27.61	28.09
3193	NASDAQ	BRKR	Tue, Mar 8, 2016	28.88	29.00	27.99	28.96
3192	NASDAQ	BRKR	Mon, Mar 7, 2016	28.46	29.23	28.41	28.96
3191	NASDAQ	BRKR	Fri, Mar 4, 2016	28.23	28.23	28.23	28.52
3190	NASDAQ	BRKR	Thu, Mar 3, 2016	27.96	27.96	27.96	28.23
3189	NASDAQ	BRKR	Wed, Mar 2, 2016	27.15	28.05	27.15	27.19
3188	NASDAQ	BRKR	Tue, Mar 1, 2016	26.33	27.27	26.04	25.98
3187	NASDAQ	BRKR	Mon, Feb 29, 2016	26.01	26.32	25.83	26.10
3186	NASDAQ	BRKR	Fri, Feb 26, 2016	25.61	26.17	25.52	26.10
3185	NASDAQ	BRKR	Thu, Feb 25, 2016	24.19	25.62	24.19	25.58
3184	NASDAQ	BRKR	Wed, Feb 24, 2016	25.32	25.44	24.93	25.40
3183	NASDAQ	BRKR	Tue, Feb 23, 2016	25.38	25.74	25.20	25.42
3182	NASDAQ	BRKR	Mon, Feb 22, 2016	25.79	25.79	25.19	25.56
3181	NASDAQ	BRKR	Fri, Feb 19, 2016	24.82	25.49	23.68	25.43
3180	NASDAQ	BRKR	Thu, Feb 18, 2016	25.17	25.25	24.74	24.80
3179	NASDAQ	BRKR	Wed, Feb 17, 2016	25.00	25.13	24.52	24.99
3178	NASDAQ	BRKR	Tue, Feb 16, 2016	24.12	24.86	23.75	24.69
3177	NASDAQ	BRKR	Fri, Feb 12, 2016	24.00	24.18	23.14	23.75
3176	NASDAQ	BRKR	Thu, Feb 11, 2016	24.99	24.99	22.72	23.36
3175	NASDAQ	BRKR	Wed, Feb 10, 2016	21.37	21.98	21.10	21.71
3174	NASDAQ	BRKR	Tue, Feb 9, 2016	21.34	21.75	20.90	21.33
3173	NASDAQ	BRKR	Mon, Feb 8, 2016	21.72	21.89	21.06	21.47
3172	NASDAQ	BRKR	Fri, Feb 5, 2016	22.34	22.48	21.95	21.99
3171	NASDAQ	BRKR	Thu, Feb 4, 2016	22.35	22.65	21.98	22.48
3170	NASDAQ	BRKR	Wed, Feb 3, 2016	22.42	22.49	21.88	22.47
3169	NASDAQ	BRKR	Tue, Feb 2, 2016	22.16	22.75	21.98	22.31
3168	NASDAQ	BRKR	Mon, Feb 1, 2016	22.25	22.47	21.97	22.32
3167	NASDAQ	BRKR	Fri, Jan 29, 2016	21.92	22.37	21.92	22.33
3166	NASDAQ	BRKR	Thu, Jan 28, 2016	22.91	22.93	21.86	21.96
3165	NASDAQ	BRKR	Wed, Jan 27, 2016	22.98	23.33	22.72	22.86
3164	NASDAQ	BRKR	Tue, Jan 26, 2016	23.19	23.36	22.91	23.16
3163	NASDAQ	BRKR	Mon, Jan 25, 2016	23.47	23.49	23.12	23.19
3162	NASDAQ	BRKR	Fri, Jan 22, 2016	22.17	23.08	22.08	23.04
3161	NASDAQ	BRKR	Thu, Jan 21, 2016	22.26	22.41	21.93	21.95
3160	NASDAQ	BRKR	Wed, Jan 20, 2016	22.21	22.51	21.72	22.21
3159	NASDAQ	BRKR	Tue, Jan 19, 2016	22.60	22.83	22.11	22.42
3158	NASDAQ	BRKR	Fri, Jan 15, 2016	22.17	22.58	21.92	22.39
3157	NASDAQ	BRKR	Thu, Jan 14, 2016	22.39	22.83	22.16	22.59
3156	NASDAQ	BRKR	Wed, Jan 13, 2016	22.89	23.32	21.93	22.34
3155	NASDAQ	BRKR	Tue, Jan 12, 2016	22.35	23.12	22.31	22.78
3154	NASDAQ	BRKR	Mon, Jan 11, 2016	22.49	22.94	22.05	22.28
3153	NASDAQ	BRKR	Fri, Jan 8, 2016	22.76	23.08	22.42	22.51
3152	NASDAQ	BRKR	Thu, Jan 7, 2016	23.27	23.57	22.61	22.63
3151	NASDAQ	BRKR	Wed, Jan 6, 2016	23.90	24.14	23.59	23.67
3150	NASDAQ	BRKR	Tue, Jan 5, 2016	23.77	24.21	23.71	24.00
3149	NASDAQ	BRKR	Mon, Jan 4, 2016	23.89	23.99	23.36	23.66
3148	NASDAQ	BRKR	Thu, Dec 31, 2015	24.81	24.97	24.25	24.27
3147	NASDAQ	BRKR	Wed, Dec 30, 2015	24.84	25.23	24.51	24.96
3146	NASDAQ	BRKR	Tue, Dec 29, 2015	24.53	24.85	24.40	24.78
3145	NASDAQ	BRKR	Mon, Dec 28, 2015	24.32	24.48	24.24	24.34
3144	NASDAQ	BRKR	Thu, Dec 24, 2015	24.22	24.44	24.05	24.35
3143	NASDAQ	BRKR	Wed, Dec 23, 2015	24.01	24.33	23.96	24.16
3142	NASDAQ	BRKR	Tue, Dec 22, 2015	23.64	24.09	23.64	23.95
3141	NASDAQ	BRKR	Mon, Dec 21, 2015	23.39	23.84	23.39	23.63
3140	NASDAQ	BRKR	Fri, Dec 18, 2015	23.56	23.93	23.13	23.31
3139	NASDAQ	BRKR	Thu, Dec 17, 2015	23.54	24.01	23.45	23.47
3138	NASDAQ	BRKR	Wed, Dec 16, 2015	23.17	23.65	23.17	23.52
3137	NASDAQ	BRKR	Tue, Dec 15, 2015	22.67	23.24	22.51	23.11
3136	NASDAQ	BRKR	Mon, Dec 14, 2015	22.31	22.31	22.31	22.31
3135	NASDAQ	BRKR	Fri, Dec 11, 2015	22.19	22.42	22.00	22.31
3134	NASDAQ	BRKR	Thu, Dec 10, 2015	22.21	22.62	21.98	22.48
3133	NASDAQ	BRKR	Wed, Dec 9, 2015	22.01	22.59	21.98	22.27
3132	NASDAQ	BRKR	Tue, Dec 8, 2015	22.06	22.31	21.48	22.07
3131	NASDAQ	BRKR	Mon, Dec 7, 2015	22.13	22.19	21.96	22.12
3130	NASDAQ	BRKR	Fri, Dec 4, 2015	21.90	22.83	21.86	22.22
3129	NASDAQ	BRKR	Thu, Dec 3, 2015	22.32	22.48	21.63	21.90
3128	NASDAQ	BRKR	Wed, Dec 2, 2015	22.55	22.66	22.17	22.27
3127	NASDAQ	BRKR	Tue, Dec 1, 2015	22.70	22.81	22.15	22.46
3126	NASDAQ	BRKR	Mon, Nov 30, 2015	22.63	22.82	22.33	22.64
3125	NASDAQ	BRKR	Fri, Nov 27, 2015	22.71	22.80	22.55	22.64
3124	NASDAQ	BRKR	Wed, Nov 25, 2015	22.82	22.90	22.54	22.65
3123	NASDAQ	BRKR	Tue, Nov 24, 2015	22.42	22.95	21.74	22.84
3122	NASDAQ	BRKR	Mon, Nov 23, 2015	22.23	22.66	22.21	22.60
3121	NASDAQ	BRKR	Fri, Nov 20, 2015	22.25	22.47	22.19	22.21
3120	NASDAQ	BRKR	Thu, Nov 19, 2015	22.45	22.68	21.64	22.26
3119	NASDAQ	BRKR	Wed, Nov 18, 2015	21.91	22.46	21.24	22.42
3118	NASDAQ	BRKR	Tue, Nov 17, 2015	21.26	21.92	21.19	21.78
3117	NASDAQ	BRKR	Mon, Nov 16, 2015	21.00	21.31	20.85	21.24
3116	NASDAQ	BRKR	Fri, Nov 13, 2015	21.07	21.36	20.87	20.99
3115	NASDAQ	BRKR	Thu, Nov 12, 2015	21.20	21.41	20.72	20.83
3114	NASDAQ	BRKR	Wed, Nov 11, 2015	21.16	21.19	20.88	20.90
3113	NASDAQ	BRKR	Tue, Nov 10, 2015	20.96	21.23	20.90	21.14
3112	NASDAQ	BRKR	Mon, Nov 9, 2015	20.94	21.16	20.42	21.09
3111	NASDAQ	BRKR	Fri, Nov 6, 2015	20.23	21.09	19.94	20.97
3110	NASDAQ	BRKR	Thu, Nov 5, 2015	20.88	21.24	19.60	20.29
3109	NASDAQ	BRKR	Wed, Nov 4, 2015	18.89	19.96	18.33	19.35
3108	NASDAQ	BRKR	Tue, Nov 3, 2015	18.65	18.94	18.55	18.82
3107	NASDAQ	BRKR	Mon, Nov 2, 2015	18.58	18.82	18.50	18.72
3106	NASDAQ	BRKR	Fri, Oct 30, 2015	18.30	18.54	18.22	18.37
3105	NASDAQ	BRKR	Thu, Oct 29, 2015	18.19	18.37	17.90	18.31
3104	NASDAQ	BRKR	Wed, Oct 28, 2015	18.24	18.87	17.14	18.23
3103	NASDAQ	BRKR	Tue, Oct 27, 2015	18.25	18.45	16.99	18.26
3102	NASDAQ	BRKR	Mon, Oct 26, 2015	18.24	18.65	18.04	18.29
3101	NASDAQ	BRKR	Fri, Oct 23, 2015	18.13	18.52	17.85	18.35
3100	NASDAQ	BRKR	Thu, Oct 22, 2015	17.98	18.18	17.14	17.90
3099	NASDAQ	BRKR	Wed, Oct 21, 2015	18.32	18.46	17.58	17.94
3098	NASDAQ	BRKR	Tue, Oct 20, 2015	18.13	18.43	18.02	18.25
3097	NASDAQ	BRKR	Mon, Oct 19, 2015	17.98	18.65	17.78	18.16
3096	NASDAQ	BRKR	Fri, Oct 16, 2015	17.92	18.34	17.85	18.05
3095	NASDAQ	BRKR	Thu, Oct 15, 2015	17.44	17.92	17.23	17.91
3094	NASDAQ	BRKR	Wed, Oct 14, 2015	17.65	17.81	17.31	17.44
3093	NASDAQ	BRKR	Tue, Oct 13, 2015	17.82	18.30	16.61	17.57
3092	NASDAQ	BRKR	Mon, Oct 12, 2015	17.76	17.93	17.68	17.86
3091	NASDAQ	BRKR	Fri, Oct 9, 2015	17.76	17.95	17.63	17.83
3090	NASDAQ	BRKR	Thu, Oct 8, 2015	17.77	17.98	17.40	17.71
3089	NASDAQ	BRKR	Wed, Oct 7, 2015	17.57	17.84	16.16	17.79
3088	NASDAQ	BRKR	Tue, Oct 6, 2015	16.96	17.46	16.75	17.40
3087	NASDAQ	BRKR	Mon, Oct 5, 2015	16.83	17.26	16.83	17.12
3086	NASDAQ	BRKR	Fri, Oct 2, 2015	16.06	16.84	15.78	16.84
3085	NASDAQ	BRKR	Thu, Oct 1, 2015	16.38	16.44	16.11	16.31
3084	NASDAQ	BRKR	Wed, Sep 30, 2015	16.53	16.76	16.22	16.43
3083	NASDAQ	BRKR	Tue, Sep 29, 2015	16.51	17.00	16.34	16.46
3082	NASDAQ	BRKR	Mon, Sep 28, 2015	16.98	17.12	16.30	16.51
3081	NASDAQ	BRKR	Fri, Sep 25, 2015	17.51	17.60	16.82	17.06
3080	NASDAQ	BRKR	Thu, Sep 24, 2015	17.61	17.61	17.28	17.39
3079	NASDAQ	BRKR	Wed, Sep 23, 2015	17.80	17.94	17.54	17.67
3078	NASDAQ	BRKR	Tue, Sep 22, 2015	17.80	17.80	17.51	17.76
3077	NASDAQ	BRKR	Mon, Sep 21, 2015	18.12	18.27	17.84	17.97
3076	NASDAQ	BRKR	Fri, Sep 18, 2015	18.14	18.48	17.86	17.91
3075	NASDAQ	BRKR	Thu, Sep 17, 2015	18.16	18.54	18.16	18.36
3074	NASDAQ	BRKR	Wed, Sep 16, 2015	18.18	18.34	18.04	18.28
3073	NASDAQ	BRKR	Tue, Sep 15, 2015	17.91	18.21	17.82	18.16
3072	NASDAQ	BRKR	Mon, Sep 14, 2015	18.13	18.13	17.90	18.00
3071	NASDAQ	BRKR	Fri, Sep 11, 2015	17.97	18.14	17.75	18.10
3070	NASDAQ	BRKR	Thu, Sep 10, 2015	18.14	18.23	17.96	18.02
3069	NASDAQ	BRKR	Wed, Sep 9, 2015	18.10	18.33	17.90	18.12
3068	NASDAQ	BRKR	Tue, Sep 8, 2015	18.17	18.17	17.89	18.08
3067	NASDAQ	BRKR	Fri, Sep 4, 2015	17.88	18.07	17.68	17.81
3066	NASDAQ	BRKR	Thu, Sep 3, 2015	18.05	18.20	17.96	18.00
3065	NASDAQ	BRKR	Wed, Sep 2, 2015	18.03	18.29	17.72	18.10
3064	NASDAQ	BRKR	Tue, Sep 1, 2015	18.06	18.18	17.73	17.83
3063	NASDAQ	BRKR	Mon, Aug 31, 2015	18.62	18.71	18.25	18.38
3062	NASDAQ	BRKR	Fri, Aug 28, 2015	18.62	18.70	18.28	18.58
3061	NASDAQ	BRKR	Thu, Aug 27, 2015	18.60	18.88	18.37	18.73
3060	NASDAQ	BRKR	Wed, Aug 26, 2015	18.53	18.81	18.17	18.52
3059	NASDAQ	BRKR	Tue, Aug 25, 2015	18.89	18.89	18.11	18.15
3058	NASDAQ	BRKR	Mon, Aug 24, 2015	18.26	18.89	17.83	18.32
3057	NASDAQ	BRKR	Fri, Aug 21, 2015	19.47	19.51	19.03	19.07
3056	NASDAQ	BRKR	Thu, Aug 20, 2015	19.96	20.22	19.50	19.51
3055	NASDAQ	BRKR	Wed, Aug 19, 2015	19.98	20.17	19.70	20.10
3054	NASDAQ	BRKR	Tue, Aug 18, 2015	20.38	20.57	19.99	20.12
3053	NASDAQ	BRKR	Mon, Aug 17, 2015	20.14	20.40	20.07	20.37
3052	NASDAQ	BRKR	Fri, Aug 14, 2015	20.08	20.20	19.78	20.14
3051	NASDAQ	BRKR	Thu, Aug 13, 2015	19.95	20.23	19.93	20.13
3050	NASDAQ	BRKR	Wed, Aug 12, 2015	19.77	20.09	19.50	20.02
3049	NASDAQ	BRKR	Tue, Aug 11, 2015	19.90	20.28	19.57	19.90
3048	NASDAQ	BRKR	Mon, Aug 10, 2015	19.84	20.23	19.84	20.18
3047	NASDAQ	BRKR	Fri, Aug 7, 2015	20.02	20.62	19.52	19.82
3046	NASDAQ	BRKR	Thu, Aug 6, 2015	21.50	21.50	19.48	20.02
3045	NASDAQ	BRKR	Wed, Aug 5, 2015	21.30	21.73	21.08	21.25
3044	NASDAQ	BRKR	Tue, Aug 4, 2015	21.36	21.46	20.92	21.16
3043	NASDAQ	BRKR	Mon, Aug 3, 2015	21.10	21.48	21.00	21.46
3042	NASDAQ	BRKR	Fri, Jul 31, 2015	20.65	21.23	20.65	21.05
3041	NASDAQ	BRKR	Thu, Jul 30, 2015	20.47	20.97	20.46	20.69
3040	NASDAQ	BRKR	Wed, Jul 29, 2015	20.59	20.75	20.43	20.51
3039	NASDAQ	BRKR	Tue, Jul 28, 2015	20.85	20.95	20.36	20.59
3038	NASDAQ	BRKR	Mon, Jul 27, 2015	20.99	20.99	20.58	20.70
3037	NASDAQ	BRKR	Fri, Jul 24, 2015	21.32	21.51	21.00	21.06
3036	NASDAQ	BRKR	Thu, Jul 23, 2015	21.44	21.48	21.26	21.41
3035	NASDAQ	BRKR	Wed, Jul 22, 2015	20.73	21.35	20.69	21.33
3034	NASDAQ	BRKR	Tue, Jul 21, 2015	20.93	21.07	20.71	20.74
3033	NASDAQ	BRKR	Mon, Jul 20, 2015	21.17	21.18	20.87	20.97
3032	NASDAQ	BRKR	Fri, Jul 17, 2015	21.08	21.21	20.99	21.10
3031	NASDAQ	BRKR	Thu, Jul 16, 2015	21.16	21.17	20.89	21.16
3030	NASDAQ	BRKR	Wed, Jul 15, 2015	21.48	21.63	20.94	21.01
3029	NASDAQ	BRKR	Tue, Jul 14, 2015	21.03	21.36	20.95	21.34
3028	NASDAQ	BRKR	Mon, Jul 13, 2015	20.64	20.98	20.45	20.96
3027	NASDAQ	BRKR	Fri, Jul 10, 2015	20.42	20.58	20.15	20.53
3026	NASDAQ	BRKR	Thu, Jul 9, 2015	20.35	20.38	20.03	20.20
3025	NASDAQ	BRKR	Wed, Jul 8, 2015	20.52	20.54	20.06	20.08
3024	NASDAQ	BRKR	Tue, Jul 7, 2015	20.48	20.66	20.13	20.65
3023	NASDAQ	BRKR	Mon, Jul 6, 2015	20.21	20.59	20.13	20.48
3022	NASDAQ	BRKR	Thu, Jul 2, 2015	20.61	20.61	20.18	20.37
3021	NASDAQ	BRKR	Wed, Jul 1, 2015	20.57	20.86	20.30	20.56
3020	NASDAQ	BRKR	Tue, Jun 30, 2015	20.60	20.64	20.40	20.41
3019	NASDAQ	BRKR	Mon, Jun 29, 2015	20.68	20.84	20.35	20.37
3018	NASDAQ	BRKR	Fri, Jun 26, 2015	20.83	21.01	20.65	20.89
3017	NASDAQ	BRKR	Thu, Jun 25, 2015	20.79	20.90	20.65	20.78
3016	NASDAQ	BRKR	Wed, Jun 24, 2015	21.15	21.16	20.76	20.79
3015	NASDAQ	BRKR	Tue, Jun 23, 2015	21.12	21.26	21.00	21.18
3014	NASDAQ	BRKR	Mon, Jun 22, 2015	20.98	21.22	20.88	21.13
3013	NASDAQ	BRKR	Fri, Jun 19, 2015	20.96	21.03	20.71	20.86
3012	NASDAQ	BRKR	Thu, Jun 18, 2015	20.83	21.06	20.72	20.89
3011	NASDAQ	BRKR	Wed, Jun 17, 2015	20.57	20.84	20.48	20.68
3010	NASDAQ	BRKR	Tue, Jun 16, 2015	20.26	20.72	20.19	20.56
3009	NASDAQ	BRKR	Mon, Jun 15, 2015	20.31	20.40	20.08	20.25
3008	NASDAQ	BRKR	Fri, Jun 12, 2015	20.97	20.97	20.49	20.51
3007	NASDAQ	BRKR	Thu, Jun 11, 2015	20.51	21.00	20.46	21.00
3006	NASDAQ	BRKR	Wed, Jun 10, 2015	20.35	20.50	20.25	20.47
3005	NASDAQ	BRKR	Tue, Jun 9, 2015	20.25	20.40	20.07	20.33
3004	NASDAQ	BRKR	Mon, Jun 8, 2015	20.53	20.58	20.10	20.23
3003	NASDAQ	BRKR	Fri, Jun 5, 2015	20.61	20.61	20.23	20.54
3002	NASDAQ	BRKR	Thu, Jun 4, 2015	20.39	20.67	20.34	20.59
3001	NASDAQ	BRKR	Wed, Jun 3, 2015	20.18	20.53	20.06	20.45
3000	NASDAQ	BRKR	Tue, Jun 2, 2015	19.81	20.16	19.74	20.05
2999	NASDAQ	BRKR	Mon, Jun 1, 2015	19.96	20.22	19.80	19.84
2998	NASDAQ	BRKR	Fri, May 29, 2015	19.87	20.02	19.70	19.84
2997	NASDAQ	BRKR	Thu, May 28, 2015	19.92	20.05	19.73	19.90
2996	NASDAQ	BRKR	Wed, May 27, 2015	19.89	20.13	19.68	19.93
2995	NASDAQ	BRKR	Tue, May 26, 2015	19.54	19.76	19.22	19.76
2994	NASDAQ	BRKR	Fri, May 22, 2015	19.06	19.70	18.91	19.60
2993	NASDAQ	BRKR	Thu, May 21, 2015	19.99	20.03	18.84	19.04
2992	NASDAQ	BRKR	Wed, May 20, 2015	21.83	22.32	21.57	22.21
2991	NASDAQ	BRKR	Tue, May 19, 2015	21.80	21.94	21.52	21.82
2990	NASDAQ	BRKR	Mon, May 18, 2015	21.52	21.91	21.38	21.85
2989	NASDAQ	BRKR	Fri, May 15, 2015	21.21	21.60	21.12	21.52
2988	NASDAQ	BRKR	Thu, May 14, 2015	20.99	21.18	20.75	21.17
2987	NASDAQ	BRKR	Wed, May 13, 2015	21.00	21.04	20.74	20.88
2986	NASDAQ	BRKR	Tue, May 12, 2015	20.87	21.23	20.75	20.90
2985	NASDAQ	BRKR	Mon, May 11, 2015	21.47	21.49	21.03	21.04
2984	NASDAQ	BRKR	Fri, May 8, 2015	21.25	21.64	20.64	21.46
2983	NASDAQ	BRKR	Thu, May 7, 2015	20.23	21.26	19.55	21.23
2982	NASDAQ	BRKR	Wed, May 6, 2015	19.33	19.84	18.93	19.78
2981	NASDAQ	BRKR	Tue, May 5, 2015	19.42	19.48	18.86	19.19
2980	NASDAQ	BRKR	Mon, May 4, 2015	19.59	19.74	19.36	19.48
2979	NASDAQ	BRKR	Fri, May 1, 2015	19.06	19.57	19.00	19.54
2978	NASDAQ	BRKR	Thu, Apr 30, 2015	19.15	19.35	18.84	18.96
2977	NASDAQ	BRKR	Wed, Apr 29, 2015	19.22	19.35	18.85	19.21
2976	NASDAQ	BRKR	Tue, Apr 28, 2015	19.02	19.35	18.90	19.32
2975	NASDAQ	BRKR	Mon, Apr 27, 2015	19.55	19.69	18.91	18.99
2974	NASDAQ	BRKR	Fri, Apr 24, 2015	19.35	19.60	19.17	19.47
2973	NASDAQ	BRKR	Thu, Apr 23, 2015	19.31	19.56	19.21	19.32
2972	NASDAQ	BRKR	Wed, Apr 22, 2015	19.63	20.00	19.24	19.38
2971	NASDAQ	BRKR	Tue, Apr 21, 2015	19.73	19.92	19.48	19.73
2970	NASDAQ	BRKR	Mon, Apr 20, 2015	19.69	19.95	19.55	19.62
2969	NASDAQ	BRKR	Fri, Apr 17, 2015	19.79	19.96	19.47	19.61
2968	NASDAQ	BRKR	Thu, Apr 16, 2015	19.84	19.99	19.64	19.93
2967	NASDAQ	BRKR	Wed, Apr 15, 2015	19.76	20.00	19.68	19.93
2966	NASDAQ	BRKR	Tue, Apr 14, 2015	19.77	19.94	19.47	19.67
2965	NASDAQ	BRKR	Mon, Apr 13, 2015	20.20	20.20	19.70	19.78
2964	NASDAQ	BRKR	Fri, Apr 10, 2015	19.64	20.21	19.27	20.18
2963	NASDAQ	BRKR	Thu, Apr 9, 2015	19.55	19.78	19.32	19.56
2962	NASDAQ	BRKR	Wed, Apr 8, 2015	19.92	19.98	19.53	19.57
2961	NASDAQ	BRKR	Tue, Apr 7, 2015	20.17	20.35	19.63	19.85
2960	NASDAQ	BRKR	Mon, Apr 6, 2015	19.55	20.31	19.26	20.15
2959	NASDAQ	BRKR	Thu, Apr 2, 2015	18.61	18.99	18.54	18.86
2958	NASDAQ	BRKR	Wed, Apr 1, 2015	18.50	18.68	18.02	18.61
2957	NASDAQ	BRKR	Tue, Mar 31, 2015	18.72	18.73	18.29	18.47
2956	NASDAQ	BRKR	Mon, Mar 30, 2015	18.42	18.79	18.16	18.75
2955	NASDAQ	BRKR	Fri, Mar 27, 2015	18.27	18.42	18.03	18.30
2954	NASDAQ	BRKR	Thu, Mar 26, 2015	18.43	18.54	18.15	18.25
2953	NASDAQ	BRKR	Wed, Mar 25, 2015	18.82	18.89	18.40	18.46
2952	NASDAQ	BRKR	Tue, Mar 24, 2015	19.17	19.24	17.95	18.76
2951	NASDAQ	BRKR	Mon, Mar 23, 2015	19.09	19.30	18.86	19.14
2950	NASDAQ	BRKR	Fri, Mar 20, 2015	19.81	19.92	18.99	19.18
2949	NASDAQ	BRKR	Thu, Mar 19, 2015	19.53	19.74	19.26	19.72
2948	NASDAQ	BRKR	Wed, Mar 18, 2015	19.02	19.54	18.76	19.53
2947	NASDAQ	BRKR	Tue, Mar 17, 2015	19.26	19.26	18.84	19.02
2946	NASDAQ	BRKR	Mon, Mar 16, 2015	19.00	19.44	18.96	19.30
2945	NASDAQ	BRKR	Fri, Mar 13, 2015	19.10	19.18	18.73	18.91
2944	NASDAQ	BRKR	Thu, Mar 12, 2015	18.85	19.20	18.76	19.17
2943	NASDAQ	BRKR	Wed, Mar 11, 2015	18.85	18.93	18.54	18.82
2942	NASDAQ	BRKR	Tue, Mar 10, 2015	18.80	19.01	18.72	18.78
2941	NASDAQ	BRKR	Mon, Mar 9, 2015	18.81	19.12	18.66	19.10
2940	NASDAQ	BRKR	Fri, Mar 6, 2015	19.08	19.15	18.74	18.82
2939	NASDAQ	BRKR	Thu, Mar 5, 2015	18.97	19.20	18.80	19.14
2938	NASDAQ	BRKR	Wed, Mar 4, 2015	18.59	18.91	18.46	18.89
2937	NASDAQ	BRKR	Tue, Mar 3, 2015	18.88	19.04	18.70	18.83
2936	NASDAQ	BRKR	Mon, Mar 2, 2015	18.78	19.14	18.71	19.00
2935	NASDAQ	BRKR	Fri, Feb 27, 2015	19.18	19.27	18.97	19.03
2934	NASDAQ	BRKR	Thu, Feb 26, 2015	18.53	19.13	18.47	19.02
2933	NASDAQ	BRKR	Wed, Feb 25, 2015	18.96	19.11	18.59	18.65
2932	NASDAQ	BRKR	Tue, Feb 24, 2015	19.12	19.32	18.97	18.98
2931	NASDAQ	BRKR	Mon, Feb 23, 2015	18.86	19.23	18.51	19.08
2930	NASDAQ	BRKR	Fri, Feb 20, 2015	18.58	19.45	18.32	18.77
2929	NASDAQ	BRKR	Thu, Feb 19, 2015	19.07	19.45	18.95	19.37
2928	NASDAQ	BRKR	Wed, Feb 18, 2015	18.79	19.29	18.67	19.17
2927	NASDAQ	BRKR	Tue, Feb 17, 2015	18.73	18.88	18.64	18.74
2926	NASDAQ	BRKR	Fri, Feb 13, 2015	18.79	18.83	18.68	18.77
2925	NASDAQ	BRKR	Thu, Feb 12, 2015	18.85	18.88	18.71	18.79
2924	NASDAQ	BRKR	Wed, Feb 11, 2015	18.80	18.81	18.52	18.73
2923	NASDAQ	BRKR	Tue, Feb 10, 2015	18.58	18.78	18.31	18.76
2922	NASDAQ	BRKR	Mon, Feb 9, 2015	18.83	19.05	18.77	18.97
2921	NASDAQ	BRKR	Fri, Feb 6, 2015	19.45	19.52	18.97	18.97
2920	NASDAQ	BRKR	Thu, Feb 5, 2015	19.33	19.70	19.27	19.40
2919	NASDAQ	BRKR	Wed, Feb 4, 2015	19.30	19.55	19.18	19.22
2918	NASDAQ	BRKR	Tue, Feb 3, 2015	18.99	19.41	18.91	19.33
2917	NASDAQ	BRKR	Mon, Feb 2, 2015	18.89	19.05	18.68	18.87
2916	NASDAQ	BRKR	Fri, Jan 30, 2015	19.18	19.34	18.76	18.86
2915	NASDAQ	BRKR	Thu, Jan 29, 2015	18.67	19.27	18.47	19.26
2914	NASDAQ	BRKR	Wed, Jan 28, 2015	18.73	19.29	18.59	18.73
2913	NASDAQ	BRKR	Tue, Jan 27, 2015	18.49	18.75	18.30	18.61
2912	NASDAQ	BRKR	Mon, Jan 26, 2015	18.42	18.76	18.26	18.63
2911	NASDAQ	BRKR	Fri, Jan 23, 2015	18.41	18.62	18.29	18.50
2910	NASDAQ	BRKR	Thu, Jan 22, 2015	18.44	18.57	18.16	18.48
2909	NASDAQ	BRKR	Wed, Jan 21, 2015	18.49	18.65	18.34	18.40
2908	NASDAQ	BRKR	Tue, Jan 20, 2015	18.39	18.72	18.22	18.54
2907	NASDAQ	BRKR	Fri, Jan 16, 2015	18.24	18.51	18.24	18.43
2906	NASDAQ	BRKR	Thu, Jan 15, 2015	19.38	19.43	18.29	18.35
2905	NASDAQ	BRKR	Wed, Jan 14, 2015	19.20	19.44	19.04	19.34
2904	NASDAQ	BRKR	Tue, Jan 13, 2015	19.50	19.80	19.21	19.44
2903	NASDAQ	BRKR	Mon, Jan 12, 2015	19.28	19.49	19.05	19.36
2902	NASDAQ	BRKR	Fri, Jan 9, 2015	19.56	19.84	18.83	19.25
2901	NASDAQ	BRKR	Thu, Jan 8, 2015	19.37	20.06	19.30	20.02
2900	NASDAQ	BRKR	Wed, Jan 7, 2015	18.80	19.19	18.75	19.15
2899	NASDAQ	BRKR	Tue, Jan 6, 2015	19.13	19.28	18.42	18.69
2898	NASDAQ	BRKR	Mon, Jan 5, 2015	19.51	19.53	19.00	19.12
2897	NASDAQ	BRKR	Fri, Jan 2, 2015	19.69	19.88	19.13	19.63
2896	NASDAQ	BRKR	Wed, Dec 31, 2014	19.95	20.23	19.58	19.62
2895	NASDAQ	BRKR	Tue, Dec 30, 2014	19.85	20.11	19.54	19.92
2894	NASDAQ	BRKR	Mon, Dec 29, 2014	19.65	20.01	19.42	19.96
2893	NASDAQ	BRKR	Fri, Dec 26, 2014	19.61	19.81	19.50	19.66
2892	NASDAQ	BRKR	Wed, Dec 24, 2014	19.45	19.73	19.43	19.50
2891	NASDAQ	BRKR	Tue, Dec 23, 2014	19.67	19.80	19.39	19.41
2890	NASDAQ	BRKR	Mon, Dec 22, 2014	19.56	19.80	19.47	19.64
2889	NASDAQ	BRKR	Fri, Dec 19, 2014	19.12	19.60	19.11	19.56
2888	NASDAQ	BRKR	Thu, Dec 18, 2014	18.03	19.15	17.88	19.13
2887	NASDAQ	BRKR	Wed, Dec 17, 2014	18.03	18.71	17.93	18.67
2886	NASDAQ	BRKR	Tue, Dec 16, 2014	18.10	18.57	17.94	17.98
2885	NASDAQ	BRKR	Mon, Dec 15, 2014	18.66	18.87	18.09	18.23
2884	NASDAQ	BRKR	Fri, Dec 12, 2014	18.87	19.06	18.53	18.57
2883	NASDAQ	BRKR	Thu, Dec 11, 2014	18.80	19.19	18.80	19.01
2882	NASDAQ	BRKR	Wed, Dec 10, 2014	18.99	19.17	18.52	18.72
2881	NASDAQ	BRKR	Tue, Dec 9, 2014	18.99	19.37	18.52	19.18
2880	NASDAQ	BRKR	Mon, Dec 8, 2014	19.51	19.67	19.15	19.22
2879	NASDAQ	BRKR	Fri, Dec 5, 2014	19.61	19.80	19.50	19.53
2878	NASDAQ	BRKR	Thu, Dec 4, 2014	19.84	19.95	19.50	19.63
2877	NASDAQ	BRKR	Wed, Dec 3, 2014	19.61	19.83	19.29	19.80
2876	NASDAQ	BRKR	Tue, Dec 2, 2014	19.44	19.63	19.19	19.35
2875	NASDAQ	BRKR	Mon, Dec 1, 2014	19.13	19.55	18.93	19.40
2874	NASDAQ	BRKR	Fri, Nov 28, 2014	19.01	19.24	18.93	19.18
2873	NASDAQ	BRKR	Wed, Nov 26, 2014	18.95	19.08	18.81	19.02
2872	NASDAQ	BRKR	Tue, Nov 25, 2014	19.21	19.32	18.81	19.03
2871	NASDAQ	BRKR	Mon, Nov 24, 2014	18.91	19.24	18.76	19.21
2870	NASDAQ	BRKR	Fri, Nov 21, 2014	18.51	18.93	18.43	18.87
2869	NASDAQ	BRKR	Thu, Nov 20, 2014	18.00	18.50	17.95	18.35
2868	NASDAQ	BRKR	Wed, Nov 19, 2014	18.21	18.30	17.95	18.03
2867	NASDAQ	BRKR	Tue, Nov 18, 2014	18.26	18.49	18.13	18.26
2866	NASDAQ	BRKR	Mon, Nov 17, 2014	18.01	18.50	18.01	18.29
2865	NASDAQ	BRKR	Fri, Nov 14, 2014	18.25	18.25	17.99	18.11
2864	NASDAQ	BRKR	Thu, Nov 13, 2014	18.51	18.69	18.39	18.50
2863	NASDAQ	BRKR	Wed, Nov 12, 2014	18.23	18.43	18.05	18.42
2862	NASDAQ	BRKR	Tue, Nov 11, 2014	17.93	18.35	17.88	18.30
2861	NASDAQ	BRKR	Mon, Nov 10, 2014	17.96	18.03	17.75	17.94
2860	NASDAQ	BRKR	Fri, Nov 7, 2014	17.58	18.63	17.26	17.91
2859	NASDAQ	BRKR	Thu, Nov 6, 2014	20.52	20.96	20.38	20.89
2858	NASDAQ	BRKR	Wed, Nov 5, 2014	20.73	20.91	20.44	20.48
2857	NASDAQ	BRKR	Tue, Nov 4, 2014	20.66	20.77	20.40	20.64
2856	NASDAQ	BRKR	Mon, Nov 3, 2014	20.77	20.99	20.63	20.73
2855	NASDAQ	BRKR	Fri, Oct 31, 2014	20.93	21.05	20.68	20.73
2854	NASDAQ	BRKR	Thu, Oct 30, 2014	20.23	20.69	20.23	20.64
2853	NASDAQ	BRKR	Wed, Oct 29, 2014	20.25	20.51	20.14	20.36
2852	NASDAQ	BRKR	Tue, Oct 28, 2014	20.22	20.50	20.08	20.47
2851	NASDAQ	BRKR	Mon, Oct 27, 2014	19.99	20.17	19.82	20.14
2850	NASDAQ	BRKR	Fri, Oct 24, 2014	19.90	20.10	19.82	20.08
2849	NASDAQ	BRKR	Thu, Oct 23, 2014	19.75	19.96	19.52	19.85
2848	NASDAQ	BRKR	Wed, Oct 22, 2014	19.95	20.04	19.50	19.53
2847	NASDAQ	BRKR	Tue, Oct 21, 2014	19.26	20.03	19.20	20.02
2846	NASDAQ	BRKR	Mon, Oct 20, 2014	18.79	19.04	18.73	19.03
2845	NASDAQ	BRKR	Fri, Oct 17, 2014	18.83	19.03	18.70	18.87
2844	NASDAQ	BRKR	Thu, Oct 16, 2014	18.49	19.05	18.47	18.90
2843	NASDAQ	BRKR	Wed, Oct 15, 2014	18.64	18.88	18.33	18.81
2842	NASDAQ	BRKR	Tue, Oct 14, 2014	18.68	19.28	18.49	18.93
2841	NASDAQ	BRKR	Mon, Oct 13, 2014	18.69	18.78	18.48	18.58
2840	NASDAQ	BRKR	Fri, Oct 10, 2014	19.20	19.29	18.77	18.79
2839	NASDAQ	BRKR	Thu, Oct 9, 2014	19.49	19.49	19.14	19.25
2838	NASDAQ	BRKR	Wed, Oct 8, 2014	19.20	19.52	19.02	19.49
2837	NASDAQ	BRKR	Tue, Oct 7, 2014	19.71	19.91	19.27	19.28
2836	NASDAQ	BRKR	Mon, Oct 6, 2014	19.29	19.98	19.22	19.78
2835	NASDAQ	BRKR	Fri, Oct 3, 2014	18.61	19.27	18.50	19.23
2834	NASDAQ	BRKR	Thu, Oct 2, 2014	18.58	18.72	18.50	18.52
2833	NASDAQ	BRKR	Wed, Oct 1, 2014	18.46	18.84	18.41	18.73
2832	NASDAQ	BRKR	Tue, Sep 30, 2014	18.87	18.94	18.50	18.52
2831	NASDAQ	BRKR	Mon, Sep 29, 2014	18.42	18.97	18.42	18.89
2830	NASDAQ	BRKR	Fri, Sep 26, 2014	18.59	18.68	18.43	18.57
2829	NASDAQ	BRKR	Thu, Sep 25, 2014	18.87	18.99	18.45	18.56
2828	NASDAQ	BRKR	Wed, Sep 24, 2014	19.04	19.20	18.81	18.98
2827	NASDAQ	BRKR	Tue, Sep 23, 2014	19.17	19.30	18.97	19.04
2826	NASDAQ	BRKR	Mon, Sep 22, 2014	19.79	19.79	19.19	19.25
2825	NASDAQ	BRKR	Fri, Sep 19, 2014	20.27	20.31	19.49	19.70
2824	NASDAQ	BRKR	Thu, Sep 18, 2014	19.95	20.17	19.89	20.15
2823	NASDAQ	BRKR	Wed, Sep 17, 2014	20.12	20.18	19.76	19.91
2822	NASDAQ	BRKR	Tue, Sep 16, 2014	20.00	20.16	19.93	19.98
2821	NASDAQ	BRKR	Mon, Sep 15, 2014	20.14	20.41	20.00	20.09
2820	NASDAQ	BRKR	Fri, Sep 12, 2014	20.15	20.38	19.99	20.15
2819	NASDAQ	BRKR	Thu, Sep 11, 2014	20.37	20.48	20.19	20.25
2818	NASDAQ	BRKR	Wed, Sep 10, 2014	20.40	20.56	20.27	20.50
2817	NASDAQ	BRKR	Tue, Sep 9, 2014	20.93	21.24	20.41	20.44
2816	NASDAQ	BRKR	Mon, Sep 8, 2014	20.10	21.15	19.99	21.00
2815	NASDAQ	BRKR	Fri, Sep 5, 2014	20.07	20.13	19.92	20.10
2814	NASDAQ	BRKR	Thu, Sep 4, 2014	20.10	20.49	20.02	20.08
2813	NASDAQ	BRKR	Wed, Sep 3, 2014	20.40	20.50	20.00	20.09
2812	NASDAQ	BRKR	Tue, Sep 2, 2014	20.16	20.46	19.88	20.26
2811	NASDAQ	BRKR	Fri, Aug 29, 2014	20.04	20.21	19.98	20.06
2810	NASDAQ	BRKR	Thu, Aug 28, 2014	20.00	20.17	19.98	20.03
2809	NASDAQ	BRKR	Wed, Aug 27, 2014	20.28	20.28	20.00	20.03
2808	NASDAQ	BRKR	Tue, Aug 26, 2014	20.31	20.45	20.20	20.25
2807	NASDAQ	BRKR	Mon, Aug 25, 2014	20.20	20.31	20.04	20.26
2806	NASDAQ	BRKR	Fri, Aug 22, 2014	20.10	20.17	19.99	20.09
2805	NASDAQ	BRKR	Thu, Aug 21, 2014	20.30	20.50	20.00	20.09
2804	NASDAQ	BRKR	Wed, Aug 20, 2014	20.28	20.62	20.13	20.25
2803	NASDAQ	BRKR	Tue, Aug 19, 2014	20.41	20.64	20.11	20.40
2802	NASDAQ	BRKR	Mon, Aug 18, 2014	20.18	20.35	20.01	20.32
2801	NASDAQ	BRKR	Fri, Aug 15, 2014	20.26	20.27	19.77	20.03
2800	NASDAQ	BRKR	Thu, Aug 14, 2014	20.07	20.21	19.86	20.13
2799	NASDAQ	BRKR	Wed, Aug 13, 2014	20.08	20.21	19.88	20.00
2798	NASDAQ	BRKR	Tue, Aug 12, 2014	20.01	20.18	19.84	19.97
2797	NASDAQ	BRKR	Mon, Aug 11, 2014	20.74	20.80	19.99	20.02
2796	NASDAQ	BRKR	Fri, Aug 8, 2014	20.67	20.88	20.41	20.68
2795	NASDAQ	BRKR	Thu, Aug 7, 2014	20.50	21.83	20.02	20.68
2794	NASDAQ	BRKR	Wed, Aug 6, 2014	22.78	23.13	22.59	22.80
2793	NASDAQ	BRKR	Tue, Aug 5, 2014	22.55	23.01	22.41	22.83
2792	NASDAQ	BRKR	Mon, Aug 4, 2014	22.47	22.65	22.31	22.60
2791	NASDAQ	BRKR	Fri, Aug 1, 2014	22.69	22.98	22.34	22.40
2790	NASDAQ	BRKR	Thu, Jul 31, 2014	23.45	23.49	22.63	22.73
2789	NASDAQ	BRKR	Wed, Jul 30, 2014	23.59	23.78	23.45	23.65
2788	NASDAQ	BRKR	Tue, Jul 29, 2014	23.74	23.95	23.47	23.51
2787	NASDAQ	BRKR	Mon, Jul 28, 2014	23.88	23.94	23.40	23.72
2786	NASDAQ	BRKR	Fri, Jul 25, 2014	23.88	24.09	23.73	23.88
2785	NASDAQ	BRKR	Thu, Jul 24, 2014	24.00	24.50	23.77	24.00
2784	NASDAQ	BRKR	Wed, Jul 23, 2014	23.43	24.18	23.29	23.95
2783	NASDAQ	BRKR	Tue, Jul 22, 2014	23.41	23.69	23.36	23.45
2782	NASDAQ	BRKR	Mon, Jul 21, 2014	23.31	23.46	23.18	23.35
2781	NASDAQ	BRKR	Fri, Jul 18, 2014	22.94	23.53	22.94	23.43
2780	NASDAQ	BRKR	Thu, Jul 17, 2014	23.30	23.35	22.90	22.92
2779	NASDAQ	BRKR	Wed, Jul 16, 2014	23.34	23.40	23.01	23.07
2778	NASDAQ	BRKR	Tue, Jul 15, 2014	23.45	23.54	22.95	23.18
2777	NASDAQ	BRKR	Mon, Jul 14, 2014	23.64	23.66	23.20	23.50
2776	NASDAQ	BRKR	Fri, Jul 11, 2014	23.28	23.51	23.20	23.47
2775	NASDAQ	BRKR	Thu, Jul 10, 2014	23.05	23.50	22.85	23.32
2774	NASDAQ	BRKR	Wed, Jul 9, 2014	23.62	23.70	23.28	23.40
2773	NASDAQ	BRKR	Tue, Jul 8, 2014	23.63	23.78	23.07	23.51
2772	NASDAQ	BRKR	Mon, Jul 7, 2014	24.48	24.48	23.94	24.02
2771	NASDAQ	BRKR	Thu, Jul 3, 2014	24.36	24.72	24.19	24.56
2770	NASDAQ	BRKR	Wed, Jul 2, 2014	24.65	24.90	24.22	24.24
2769	NASDAQ	BRKR	Tue, Jul 1, 2014	24.26	24.75	24.19	24.56
2768	NASDAQ	BRKR	Mon, Jun 30, 2014	24.05	24.40	23.93	24.27
2767	NASDAQ	BRKR	Fri, Jun 27, 2014	24.05	24.45	23.93	24.07
2766	NASDAQ	BRKR	Thu, Jun 26, 2014	24.39	24.82	24.02	24.18
2765	NASDAQ	BRKR	Wed, Jun 25, 2014	23.90	24.58	21.39	24.45
2764	NASDAQ	BRKR	Tue, Jun 24, 2014	23.89	24.19	23.84	24.10
2763	NASDAQ	BRKR	Mon, Jun 23, 2014	23.85	23.91	23.54	23.87
2762	NASDAQ	BRKR	Fri, Jun 20, 2014	23.88	24.03	23.37	23.90
2761	NASDAQ	BRKR	Thu, Jun 19, 2014	24.93	24.93	23.41	23.96
2760	NASDAQ	BRKR	Wed, Jun 18, 2014	22.23	23.11	22.15	23.08
2759	NASDAQ	BRKR	Tue, Jun 17, 2014	22.15	22.65	22.08	22.26
2758	NASDAQ	BRKR	Mon, Jun 16, 2014	21.98	22.34	21.90	22.21
2757	NASDAQ	BRKR	Fri, Jun 13, 2014	21.99	22.03	21.53	22.00
2756	NASDAQ	BRKR	Thu, Jun 12, 2014	21.97	22.07	21.46	21.99
2755	NASDAQ	BRKR	Wed, Jun 11, 2014	21.93	22.12	21.59	22.01
2754	NASDAQ	BRKR	Tue, Jun 10, 2014	22.20	22.36	21.97	22.05
2753	NASDAQ	BRKR	Mon, Jun 9, 2014	22.04	22.49	21.98	22.27
2752	NASDAQ	BRKR	Fri, Jun 6, 2014	22.07	22.16	21.88	22.07
2751	NASDAQ	BRKR	Thu, Jun 5, 2014	21.53	22.01	21.41	21.97
2750	NASDAQ	BRKR	Wed, Jun 4, 2014	21.31	21.49	21.12	21.44
2749	NASDAQ	BRKR	Tue, Jun 3, 2014	20.90	21.45	20.77	21.40
2748	NASDAQ	BRKR	Mon, Jun 2, 2014	20.99	21.15	20.65	21.02
2747	NASDAQ	BRKR	Fri, May 30, 2014	21.30	21.43	20.82	20.95
2746	NASDAQ	BRKR	Thu, May 29, 2014	21.21	21.38	21.05	21.35
2745	NASDAQ	BRKR	Wed, May 28, 2014	20.90	21.46	20.77	21.15
2744	NASDAQ	BRKR	Tue, May 27, 2014	20.82	21.17	20.44	20.89
2743	NASDAQ	BRKR	Fri, May 23, 2014	20.77	21.07	20.62	20.68
2742	NASDAQ	BRKR	Thu, May 22, 2014	20.65	20.90	20.55	20.72
2741	NASDAQ	BRKR	Wed, May 21, 2014	20.41	20.91	20.41	20.66
2740	NASDAQ	BRKR	Tue, May 20, 2014	20.34	20.44	19.91	20.30
2739	NASDAQ	BRKR	Mon, May 19, 2014	20.14	20.51	20.00	20.31
2738	NASDAQ	BRKR	Fri, May 16, 2014	20.00	20.18	19.83	20.14
2737	NASDAQ	BRKR	Thu, May 15, 2014	20.42	20.43	19.83	20.03
2736	NASDAQ	BRKR	Wed, May 14, 2014	20.91	20.98	20.41	20.42
2735	NASDAQ	BRKR	Tue, May 13, 2014	20.75	21.02	20.48	20.92
2734	NASDAQ	BRKR	Mon, May 12, 2014	20.08	20.95	19.73	20.69
2733	NASDAQ	BRKR	Fri, May 9, 2014	20.67	21.09	19.74	20.07
2732	NASDAQ	BRKR	Thu, May 8, 2014	22.50	22.74	20.45	20.67
2731	NASDAQ	BRKR	Wed, May 7, 2014	20.26	20.82	20.26	20.60
2730	NASDAQ	BRKR	Tue, May 6, 2014	21.13	21.21	20.76	20.83
2729	NASDAQ	BRKR	Mon, May 5, 2014	20.83	21.33	20.66	21.12
2728	NASDAQ	BRKR	Fri, May 2, 2014	21.03	21.26	20.90	20.95
2727	NASDAQ	BRKR	Thu, May 1, 2014	20.61	21.01	20.50	21.01
2726	NASDAQ	BRKR	Wed, Apr 30, 2014	21.06	21.20	20.51	20.66
2725	NASDAQ	BRKR	Tue, Apr 29, 2014	21.08	21.36	20.74	21.06
2724	NASDAQ	BRKR	Mon, Apr 28, 2014	21.36	21.55	20.59	21.07
2723	NASDAQ	BRKR	Fri, Apr 25, 2014	21.50	21.75	21.07	21.22
2722	NASDAQ	BRKR	Thu, Apr 24, 2014	21.26	21.76	20.94	21.58
2721	NASDAQ	BRKR	Wed, Apr 23, 2014	21.36	21.50	20.95	21.09
2720	NASDAQ	BRKR	Tue, Apr 22, 2014	21.07	21.43	21.05	21.30
2719	NASDAQ	BRKR	Mon, Apr 21, 2014	21.21	21.39	20.81	21.04
2718	NASDAQ	BRKR	Thu, Apr 17, 2014	20.83	21.29	20.52	21.15
2717	NASDAQ	BRKR	Wed, Apr 16, 2014	20.76	20.98	20.61	20.83
2716	NASDAQ	BRKR	Tue, Apr 15, 2014	21.06	21.14	20.16	20.55
2715	NASDAQ	BRKR	Mon, Apr 14, 2014	21.04	21.28	20.79	21.00
2714	NASDAQ	BRKR	Fri, Apr 11, 2014	21.55	21.77	20.71	20.85
2713	NASDAQ	BRKR	Thu, Apr 10, 2014	22.58	22.67	21.71	21.82
2712	NASDAQ	BRKR	Wed, Apr 9, 2014	22.00	22.58	21.92	22.56
2711	NASDAQ	BRKR	Tue, Apr 8, 2014	21.91	22.10	21.38	21.93
2710	NASDAQ	BRKR	Mon, Apr 7, 2014	22.76	22.81	21.57	21.89
2709	NASDAQ	BRKR	Fri, Apr 4, 2014	23.36	23.68	22.83	22.87
2708	NASDAQ	BRKR	Thu, Apr 3, 2014	23.41	23.58	23.13	23.23
2707	NASDAQ	BRKR	Wed, Apr 2, 2014	23.37	23.57	23.12	23.35
2706	NASDAQ	BRKR	Tue, Apr 1, 2014	22.81	23.37	22.78	23.25
2705	NASDAQ	BRKR	Mon, Mar 31, 2014	22.85	23.11	22.60	22.79
2704	NASDAQ	BRKR	Fri, Mar 28, 2014	22.57	22.79	22.40	22.51
2703	NASDAQ	BRKR	Thu, Mar 27, 2014	22.67	22.83	22.30	22.45
2702	NASDAQ	BRKR	Wed, Mar 26, 2014	23.08	23.26	22.67	22.67
2701	NASDAQ	BRKR	Tue, Mar 25, 2014	23.13	24.06	22.59	22.90
2700	NASDAQ	BRKR	Mon, Mar 24, 2014	23.50	23.50	22.71	22.99
2699	NASDAQ	BRKR	Fri, Mar 21, 2014	23.97	23.97	23.31	23.41
2698	NASDAQ	BRKR	Thu, Mar 20, 2014	23.75	24.08	23.72	23.88
2697	NASDAQ	BRKR	Wed, Mar 19, 2014	24.09	24.19	23.61	23.77
2696	NASDAQ	BRKR	Tue, Mar 18, 2014	24.12	24.40	23.96	24.06
2695	NASDAQ	BRKR	Mon, Mar 17, 2014	23.87	24.26	23.85	24.25
2694	NASDAQ	BRKR	Fri, Mar 14, 2014	23.66	23.95	23.57	23.77
2693	NASDAQ	BRKR	Thu, Mar 13, 2014	23.92	24.27	23.62	23.76
2692	NASDAQ	BRKR	Wed, Mar 12, 2014	23.51	24.02	23.22	23.92
2691	NASDAQ	BRKR	Tue, Mar 11, 2014	23.68	24.11	23.41	23.63
2690	NASDAQ	BRKR	Mon, Mar 10, 2014	23.86	23.97	23.42	23.60
2689	NASDAQ	BRKR	Fri, Mar 7, 2014	23.88	23.98	23.48	23.85
2688	NASDAQ	BRKR	Thu, Mar 6, 2014	23.63	24.09	23.51	23.73
2687	NASDAQ	BRKR	Wed, Mar 5, 2014	23.65	24.39	23.47	23.79
2686	NASDAQ	BRKR	Tue, Mar 4, 2014	23.01	23.73	22.82	23.56
2685	NASDAQ	BRKR	Mon, Mar 3, 2014	22.33	22.77	22.08	22.76
2684	NASDAQ	BRKR	Fri, Feb 28, 2014	22.81	23.03	22.51	22.74
2683	NASDAQ	BRKR	Thu, Feb 27, 2014	22.60	22.91	22.50	22.88
2682	NASDAQ	BRKR	Wed, Feb 26, 2014	22.39	22.78	22.33	22.70
2681	NASDAQ	BRKR	Tue, Feb 25, 2014	22.32	22.42	22.20	22.38
2680	NASDAQ	BRKR	Mon, Feb 24, 2014	22.40	22.50	22.11	22.27
2679	NASDAQ	BRKR	Fri, Feb 21, 2014	22.53	22.53	22.16	22.32
2678	NASDAQ	BRKR	Thu, Feb 20, 2014	22.45	22.57	22.18	22.51
2677	NASDAQ	BRKR	Wed, Feb 19, 2014	22.85	23.71	22.43	22.45
2676	NASDAQ	BRKR	Tue, Feb 18, 2014	21.96	22.17	21.69	21.86
2675	NASDAQ	BRKR	Fri, Feb 14, 2014	22.01	22.25	21.80	22.00
2674	NASDAQ	BRKR	Thu, Feb 13, 2014	21.58	22.07	21.48	22.04
2673	NASDAQ	BRKR	Wed, Feb 12, 2014	21.75	21.97	21.56	21.70
2672	NASDAQ	BRKR	Tue, Feb 11, 2014	21.67	21.94	21.47	21.69
2671	NASDAQ	BRKR	Mon, Feb 10, 2014	21.17	21.75	21.10	21.74
2670	NASDAQ	BRKR	Fri, Feb 7, 2014	21.20	21.28	20.94	21.20
2669	NASDAQ	BRKR	Thu, Feb 6, 2014	20.35	21.12	20.26	21.06
2668	NASDAQ	BRKR	Wed, Feb 5, 2014	20.08	20.24	19.85	20.24
2667	NASDAQ	BRKR	Tue, Feb 4, 2014	20.08	20.24	19.95	20.14
2666	NASDAQ	BRKR	Mon, Feb 3, 2014	20.35	20.51	19.88	20.00
2665	NASDAQ	BRKR	Fri, Jan 31, 2014	20.35	20.51	20.11	20.35
2664	NASDAQ	BRKR	Thu, Jan 30, 2014	20.40	20.76	20.35	20.74
2663	NASDAQ	BRKR	Wed, Jan 29, 2014	20.11	20.37	19.66	20.10
2662	NASDAQ	BRKR	Tue, Jan 28, 2014	20.01	20.49	19.76	20.29
2661	NASDAQ	BRKR	Mon, Jan 27, 2014	20.00	20.01	19.35	19.80
2660	NASDAQ	BRKR	Fri, Jan 24, 2014	20.49	20.55	19.66	19.95
2659	NASDAQ	BRKR	Thu, Jan 23, 2014	20.89	21.05	20.60	20.73
2658	NASDAQ	BRKR	Wed, Jan 22, 2014	21.12	21.30	20.96	21.06
2657	NASDAQ	BRKR	Tue, Jan 21, 2014	21.18	21.34	21.07	21.07
2656	NASDAQ	BRKR	Fri, Jan 17, 2014	21.17	21.20	20.88	21.11
2655	NASDAQ	BRKR	Thu, Jan 16, 2014	20.75	21.41	20.70	21.12
2654	NASDAQ	BRKR	Wed, Jan 15, 2014	20.15	20.75	20.13	20.74
2653	NASDAQ	BRKR	Tue, Jan 14, 2014	19.74	20.07	19.53	20.07
2652	NASDAQ	BRKR	Mon, Jan 13, 2014	19.94	20.05	19.54	19.65
2651	NASDAQ	BRKR	Fri, Jan 10, 2014	19.95	20.12	19.78	19.97
2650	NASDAQ	BRKR	Thu, Jan 9, 2014	20.00	20.15	19.78	19.95
2649	NASDAQ	BRKR	Wed, Jan 8, 2014	19.85	19.96	19.68	19.92
2648	NASDAQ	BRKR	Tue, Jan 7, 2014	19.09	19.93	19.09	19.85
2647	NASDAQ	BRKR	Mon, Jan 6, 2014	19.43	19.58	19.06	19.07
2646	NASDAQ	BRKR	Fri, Jan 3, 2014	19.18	19.55	19.07	19.40
2645	NASDAQ	BRKR	Thu, Jan 2, 2014	19.67	19.67	19.36	19.51
2644	NASDAQ	BRKR	Tue, Dec 31, 2013	19.87	19.99	19.72	19.77
2643	NASDAQ	BRKR	Mon, Dec 30, 2013	20.15	20.22	19.72	19.86
2642	NASDAQ	BRKR	Fri, Dec 27, 2013	19.74	20.11	19.39	20.09
2641	NASDAQ	BRKR	Thu, Dec 26, 2013	19.78	19.94	19.66	19.69
2640	NASDAQ	BRKR	Tue, Dec 24, 2013	19.69	19.88	19.64	19.77
2639	NASDAQ	BRKR	Mon, Dec 23, 2013	19.95	19.95	19.63	19.74
2638	NASDAQ	BRKR	Fri, Dec 20, 2013	19.20	19.86	19.05	19.80
2637	NASDAQ	BRKR	Thu, Dec 19, 2013	19.24	19.51	19.16	19.22
2636	NASDAQ	BRKR	Wed, Dec 18, 2013	18.67	19.31	18.40	19.25
2635	NASDAQ	BRKR	Tue, Dec 17, 2013	18.69	18.73	18.20	18.64
2634	NASDAQ	BRKR	Mon, Dec 16, 2013	18.67	18.80	18.61	18.71
2633	NASDAQ	BRKR	Fri, Dec 13, 2013	18.72	18.79	18.46	18.61
2632	NASDAQ	BRKR	Thu, Dec 12, 2013	18.83	18.84	18.64	18.68
2631	NASDAQ	BRKR	Wed, Dec 11, 2013	19.15	19.15	18.76	18.86
2630	NASDAQ	BRKR	Tue, Dec 10, 2013	19.26	19.28	18.99	19.04
2629	NASDAQ	BRKR	Mon, Dec 9, 2013	18.96	19.34	18.96	19.25
2628	NASDAQ	BRKR	Fri, Dec 6, 2013	18.84	19.01	18.61	18.99
2627	NASDAQ	BRKR	Thu, Dec 5, 2013	18.58	18.74	18.43	18.69
2626	NASDAQ	BRKR	Wed, Dec 4, 2013	18.93	19.05	18.26	18.60
2625	NASDAQ	BRKR	Tue, Dec 3, 2013	19.22	19.34	18.94	19.03
2624	NASDAQ	BRKR	Mon, Dec 2, 2013	19.34	19.42	19.03	19.29
2623	NASDAQ	BRKR	Fri, Nov 29, 2013	19.32	19.49	19.15	19.34
2622	NASDAQ	BRKR	Wed, Nov 27, 2013	19.38	19.42	19.10	19.33
2621	NASDAQ	BRKR	Tue, Nov 26, 2013	19.40	19.60	19.13	19.40
2620	NASDAQ	BRKR	Mon, Nov 25, 2013	19.40	19.58	19.25	19.31
2619	NASDAQ	BRKR	Fri, Nov 22, 2013	19.65	19.70	19.23	19.34
2618	NASDAQ	BRKR	Thu, Nov 21, 2013	19.19	19.61	19.00	19.60
2617	NASDAQ	BRKR	Wed, Nov 20, 2013	19.23	19.33	19.02	19.17
2616	NASDAQ	BRKR	Tue, Nov 19, 2013	19.06	19.26	18.84	19.23
2615	NASDAQ	BRKR	Mon, Nov 18, 2013	19.49	19.59	18.96	19.12
2614	NASDAQ	BRKR	Fri, Nov 15, 2013	19.10	19.53	19.02	19.46
2613	NASDAQ	BRKR	Thu, Nov 14, 2013	19.02	19.16	18.82	19.15
2612	NASDAQ	BRKR	Wed, Nov 13, 2013	18.82	19.02	18.56	19.00
2611	NASDAQ	BRKR	Tue, Nov 12, 2013	18.85	19.01	18.49	18.97
2610	NASDAQ	BRKR	Mon, Nov 11, 2013	18.97	19.06	18.59	18.90
2609	NASDAQ	BRKR	Fri, Nov 8, 2013	18.53	19.06	18.38	18.98
2608	NASDAQ	BRKR	Thu, Nov 7, 2013	18.85	19.00	18.48	18.57
2607	NASDAQ	BRKR	Wed, Nov 6, 2013	19.32	19.36	18.70	18.80
2606	NASDAQ	BRKR	Tue, Nov 5, 2013	18.83	18.83	18.56	18.56
2605	NASDAQ	BRKR	Mon, Nov 4, 2013	19.50	19.50	18.44	18.99
2604	NASDAQ	BRKR	Fri, Nov 1, 2013	18.01	19.71	17.75	19.23
2603	NASDAQ	BRKR	Thu, Oct 31, 2013	20.78	20.90	20.42	20.46
2602	NASDAQ	BRKR	Wed, Oct 30, 2013	20.57	20.84	20.56	20.71
2601	NASDAQ	BRKR	Tue, Oct 29, 2013	20.45	20.53	20.30	20.49
2600	NASDAQ	BRKR	Mon, Oct 28, 2013	20.56	20.63	20.29	20.40
2599	NASDAQ	BRKR	Fri, Oct 25, 2013	20.67	20.69	20.54	20.63
2598	NASDAQ	BRKR	Thu, Oct 24, 2013	20.33	20.61	20.21	20.58
2597	NASDAQ	BRKR	Wed, Oct 23, 2013	20.35	20.40	20.08	20.33
2596	NASDAQ	BRKR	Tue, Oct 22, 2013	20.79	20.88	20.40	20.45
2595	NASDAQ	BRKR	Mon, Oct 21, 2013	20.52	20.81	20.52	20.78
2594	NASDAQ	BRKR	Fri, Oct 18, 2013	20.54	20.64	20.40	20.50
2593	NASDAQ	BRKR	Thu, Oct 17, 2013	19.71	20.45	19.71	20.43
2592	NASDAQ	BRKR	Wed, Oct 16, 2013	20.01	20.24	19.79	19.79
2591	NASDAQ	BRKR	Tue, Oct 15, 2013	20.21	20.32	19.85	19.93
2590	NASDAQ	BRKR	Mon, Oct 14, 2013	19.81	20.28	19.73	20.27
2589	NASDAQ	BRKR	Fri, Oct 11, 2013	19.88	19.92	19.67	19.92
2588	NASDAQ	BRKR	Thu, Oct 10, 2013	19.85	20.09	19.67	19.96
2587	NASDAQ	BRKR	Wed, Oct 9, 2013	19.72	19.72	19.28	19.66
2586	NASDAQ	BRKR	Tue, Oct 8, 2013	20.11	20.28	19.59	19.67
2585	NASDAQ	BRKR	Mon, Oct 7, 2013	20.64	20.71	20.03	20.11
2584	NASDAQ	BRKR	Fri, Oct 4, 2013	21.23	21.26	20.79	20.80
2583	NASDAQ	BRKR	Thu, Oct 3, 2013	21.14	21.33	20.86	21.23
2582	NASDAQ	BRKR	Wed, Oct 2, 2013	20.80	21.12	20.69	21.10
2581	NASDAQ	BRKR	Tue, Oct 1, 2013	20.66	20.87	20.65	20.75
2580	NASDAQ	BRKR	Mon, Sep 30, 2013	20.36	20.76	20.25	20.65
2579	NASDAQ	BRKR	Fri, Sep 27, 2013	20.39	20.66	20.39	20.54
2578	NASDAQ	BRKR	Thu, Sep 26, 2013	20.18	20.36	20.09	20.29
2577	NASDAQ	BRKR	Wed, Sep 25, 2013	20.05	20.13	19.92	20.05
2576	NASDAQ	BRKR	Tue, Sep 24, 2013	20.03	20.28	19.82	20.03
2575	NASDAQ	BRKR	Mon, Sep 23, 2013	20.38	20.38	19.70	20.07
2574	NASDAQ	BRKR	Fri, Sep 20, 2013	20.27	20.58	19.96	20.41
2573	NASDAQ	BRKR	Thu, Sep 19, 2013	20.84	20.90	20.69	20.72
2572	NASDAQ	BRKR	Wed, Sep 18, 2013	20.80	20.94	20.66	20.79
2571	NASDAQ	BRKR	Tue, Sep 17, 2013	20.98	21.05	20.76	20.85
2570	NASDAQ	BRKR	Mon, Sep 16, 2013	20.86	21.11	20.59	20.99
2569	NASDAQ	BRKR	Fri, Sep 13, 2013	20.57	20.80	20.54	20.73
2568	NASDAQ	BRKR	Thu, Sep 12, 2013	20.64	20.86	20.48	20.55
2567	NASDAQ	BRKR	Wed, Sep 11, 2013	20.40	20.82	20.36	20.81
2566	NASDAQ	BRKR	Tue, Sep 10, 2013	20.75	20.76	19.85	20.46
2565	NASDAQ	BRKR	Mon, Sep 9, 2013	20.30	20.86	20.29	20.84
2564	NASDAQ	BRKR	Fri, Sep 6, 2013	20.43	20.43	19.89	20.27
2563	NASDAQ	BRKR	Thu, Sep 5, 2013	20.16	20.39	20.16	20.30
2562	NASDAQ	BRKR	Wed, Sep 4, 2013	20.20	20.39	20.03	20.16
2561	NASDAQ	BRKR	Tue, Sep 3, 2013	20.32	20.46	20.09	20.25
2560	NASDAQ	BRKR	Fri, Aug 30, 2013	20.28	20.28	19.92	20.04
2559	NASDAQ	BRKR	Thu, Aug 29, 2013	19.88	20.29	19.88	20.25
2558	NASDAQ	BRKR	Wed, Aug 28, 2013	19.85	20.18	19.73	19.98
2557	NASDAQ	BRKR	Tue, Aug 27, 2013	20.09	20.20	19.91	19.91
2556	NASDAQ	BRKR	Mon, Aug 26, 2013	20.13	20.36	20.00	20.33
2555	NASDAQ	BRKR	Fri, Aug 23, 2013	20.08	20.22	19.85	20.18
2554	NASDAQ	BRKR	Thu, Aug 22, 2013	19.68	20.02	18.66	20.01
2553	NASDAQ	BRKR	Wed, Aug 21, 2013	19.62	19.75	19.45	19.65
2552	NASDAQ	BRKR	Tue, Aug 20, 2013	19.55	19.78	19.39	19.73
2551	NASDAQ	BRKR	Mon, Aug 19, 2013	19.42	19.66	19.32	19.56
2550	NASDAQ	BRKR	Fri, Aug 16, 2013	19.30	19.50	19.13	19.37
2549	NASDAQ	BRKR	Thu, Aug 15, 2013	19.66	19.77	19.30	19.38
2548	NASDAQ	BRKR	Wed, Aug 14, 2013	20.21	20.33	19.75	19.93
2547	NASDAQ	BRKR	Tue, Aug 13, 2013	19.99	20.29	19.83	20.27
2546	NASDAQ	BRKR	Mon, Aug 12, 2013	19.66	20.10	19.62	20.03
2545	NASDAQ	BRKR	Fri, Aug 9, 2013	19.83	20.08	19.75	19.86
2544	NASDAQ	BRKR	Thu, Aug 8, 2013	19.46	19.54	19.38	19.45
2543	NASDAQ	BRKR	Wed, Aug 7, 2013	19.47	19.74	19.33	19.43
2542	NASDAQ	BRKR	Tue, Aug 6, 2013	19.55	19.72	19.48	19.60
2541	NASDAQ	BRKR	Mon, Aug 5, 2013	19.66	19.90	19.52	19.71
2540	NASDAQ	BRKR	Fri, Aug 2, 2013	19.84	20.13	19.77	19.93
2539	NASDAQ	BRKR	Thu, Aug 1, 2013	19.00	20.39	18.67	19.77
2538	NASDAQ	BRKR	Wed, Jul 31, 2013	17.85	18.12	17.81	17.92
2537	NASDAQ	BRKR	Tue, Jul 30, 2013	17.75	17.90	17.63	17.80
2536	NASDAQ	BRKR	Mon, Jul 29, 2013	17.79	17.94	17.53	17.59
2535	NASDAQ	BRKR	Fri, Jul 26, 2013	17.69	17.87	17.57	17.84
2534	NASDAQ	BRKR	Thu, Jul 25, 2013	17.67	17.86	17.60	17.82
2533	NASDAQ	BRKR	Wed, Jul 24, 2013	17.71	17.86	17.66	17.76
2532	NASDAQ	BRKR	Tue, Jul 23, 2013	17.81	18.01	17.44	17.61
2531	NASDAQ	BRKR	Mon, Jul 22, 2013	17.72	18.27	17.72	18.03
2530	NASDAQ	BRKR	Fri, Jul 19, 2013	17.28	17.54	17.26	17.48
2529	NASDAQ	BRKR	Thu, Jul 18, 2013	17.26	17.54	17.20	17.29
2528	NASDAQ	BRKR	Wed, Jul 17, 2013	17.18	17.29	16.99	17.27
2527	NASDAQ	BRKR	Tue, Jul 16, 2013	17.22	17.32	17.00	17.10
2526	NASDAQ	BRKR	Mon, Jul 15, 2013	16.94	17.35	16.94	17.29
2525	NASDAQ	BRKR	Fri, Jul 12, 2013	16.83	16.99	16.80	16.96
2524	NASDAQ	BRKR	Thu, Jul 11, 2013	16.90	16.95	16.74	16.90
2523	NASDAQ	BRKR	Wed, Jul 10, 2013	16.56	16.70	16.55	16.70
2522	NASDAQ	BRKR	Tue, Jul 9, 2013	16.77	16.77	16.56	16.61
2521	NASDAQ	BRKR	Mon, Jul 8, 2013	16.45	16.67	16.37	16.62
2520	NASDAQ	BRKR	Fri, Jul 5, 2013	16.03	16.37	15.93	16.36
2519	NASDAQ	BRKR	Wed, Jul 3, 2013	15.84	16.04	15.41	15.91
2518	NASDAQ	BRKR	Tue, Jul 2, 2013	16.29	16.34	15.77	15.97
2517	NASDAQ	BRKR	Mon, Jul 1, 2013	16.20	16.67	16.04	16.36
2516	NASDAQ	BRKR	Fri, Jun 28, 2013	16.32	16.39	16.13	16.15
2515	NASDAQ	BRKR	Thu, Jun 27, 2013	16.29	16.48	16.14	16.42
2514	NASDAQ	BRKR	Wed, Jun 26, 2013	16.27	16.43	16.21	16.22
2513	NASDAQ	BRKR	Tue, Jun 25, 2013	16.13	16.27	16.01	16.14
2512	NASDAQ	BRKR	Mon, Jun 24, 2013	15.86	16.02	15.70	15.95
2511	NASDAQ	BRKR	Fri, Jun 21, 2013	16.01	16.15	15.84	16.01
2510	NASDAQ	BRKR	Thu, Jun 20, 2013	16.30	16.41	15.91	15.94
2509	NASDAQ	BRKR	Wed, Jun 19, 2013	16.74	16.90	16.48	16.48
2508	NASDAQ	BRKR	Tue, Jun 18, 2013	16.56	16.89	16.43	16.79
2507	NASDAQ	BRKR	Mon, Jun 17, 2013	16.48	16.61	16.20	16.53
2506	NASDAQ	BRKR	Fri, Jun 14, 2013	16.44	16.66	16.30	16.36
2505	NASDAQ	BRKR	Thu, Jun 13, 2013	16.05	16.52	16.05	16.46
2504	NASDAQ	BRKR	Wed, Jun 12, 2013	16.35	16.46	16.05	16.09
2503	NASDAQ	BRKR	Tue, Jun 11, 2013	16.22	16.44	16.04	16.27
2502	NASDAQ	BRKR	Mon, Jun 10, 2013	16.46	16.46	16.06	16.37
2501	NASDAQ	BRKR	Fri, Jun 7, 2013	16.33	16.51	16.13	16.40
2500	NASDAQ	BRKR	Thu, Jun 6, 2013	16.07	16.26	15.95	16.26
2499	NASDAQ	BRKR	Wed, Jun 5, 2013	16.50	16.61	16.05	16.12
2498	NASDAQ	BRKR	Tue, Jun 4, 2013	16.82	16.91	16.45	16.55
2497	NASDAQ	BRKR	Mon, Jun 3, 2013	16.62	16.77	16.47	16.73
2496	NASDAQ	BRKR	Fri, May 31, 2013	16.87	16.89	16.50	16.53
2495	NASDAQ	BRKR	Thu, May 30, 2013	17.03	17.15	16.87	16.87
2494	NASDAQ	BRKR	Wed, May 29, 2013	17.07	17.11	16.89	17.04
2493	NASDAQ	BRKR	Tue, May 28, 2013	17.28	17.62	17.11	17.20
2492	NASDAQ	BRKR	Fri, May 24, 2013	16.97	17.16	16.69	17.11
2491	NASDAQ	BRKR	Thu, May 23, 2013	16.72	17.06	16.64	17.00
2490	NASDAQ	BRKR	Wed, May 22, 2013	17.35	17.35	16.79	16.94
2489	NASDAQ	BRKR	Tue, May 21, 2013	16.80	17.85	16.55	17.36
2488	NASDAQ	BRKR	Mon, May 20, 2013	16.70	16.90	16.52	16.76
2487	NASDAQ	BRKR	Fri, May 17, 2013	16.80	16.89	16.65	16.78
2486	NASDAQ	BRKR	Thu, May 16, 2013	16.79	16.83	16.46	16.70
2485	NASDAQ	BRKR	Wed, May 15, 2013	16.68	16.90	16.54	16.84
2484	NASDAQ	BRKR	Tue, May 14, 2013	16.47	17.07	16.38	16.71
2483	NASDAQ	BRKR	Mon, May 13, 2013	17.44	17.44	17.12	17.19
2482	NASDAQ	BRKR	Fri, May 10, 2013	17.32	17.52	17.17	17.43
2481	NASDAQ	BRKR	Thu, May 9, 2013	17.27	17.45	17.22	17.35
2480	NASDAQ	BRKR	Wed, May 8, 2013	17.12	17.27	17.03	17.26
2479	NASDAQ	BRKR	Tue, May 7, 2013	16.76	17.27	16.74	17.23
2478	NASDAQ	BRKR	Mon, May 6, 2013	16.50	16.94	16.45	16.73
2477	NASDAQ	BRKR	Fri, May 3, 2013	17.50	17.95	16.28	16.70
2476	NASDAQ	BRKR	Thu, May 2, 2013	17.50	17.58	17.28	17.37
2475	NASDAQ	BRKR	Wed, May 1, 2013	17.62	17.79	17.35	17.45
2474	NASDAQ	BRKR	Tue, Apr 30, 2013	17.83	17.83	17.48	17.77
2473	NASDAQ	BRKR	Mon, Apr 29, 2013	17.87	17.87	17.58	17.77
2472	NASDAQ	BRKR	Fri, Apr 26, 2013	18.29	18.33	17.77	17.79
2471	NASDAQ	BRKR	Thu, Apr 25, 2013	18.46	18.56	18.39	18.42
2470	NASDAQ	BRKR	Wed, Apr 24, 2013	18.54	18.59	18.36	18.39
2469	NASDAQ	BRKR	Tue, Apr 23, 2013	18.06	18.77	18.01	18.59
2468	NASDAQ	BRKR	Mon, Apr 22, 2013	17.99	18.10	17.73	18.00
2467	NASDAQ	BRKR	Fri, Apr 19, 2013	18.16	18.27	17.99	17.99
2466	NASDAQ	BRKR	Thu, Apr 18, 2013	18.38	18.39	18.10	18.14
2465	NASDAQ	BRKR	Wed, Apr 17, 2013	18.55	18.55	17.95	18.37
2464	NASDAQ	BRKR	Tue, Apr 16, 2013	18.42	18.78	18.28	18.68
2463	NASDAQ	BRKR	Mon, Apr 15, 2013	18.96	18.96	18.19	18.28
2462	NASDAQ	BRKR	Fri, Apr 12, 2013	18.97	19.01	18.68	18.96
2461	NASDAQ	BRKR	Thu, Apr 11, 2013	18.91	19.17	18.85	19.13
2460	NASDAQ	BRKR	Wed, Apr 10, 2013	18.66	18.95	18.58	18.93
2459	NASDAQ	BRKR	Tue, Apr 9, 2013	18.73	18.87	18.53	18.59
2458	NASDAQ	BRKR	Mon, Apr 8, 2013	18.33	18.64	18.09	18.61
2457	NASDAQ	BRKR	Fri, Apr 5, 2013	18.37	18.42	18.21	18.30
2456	NASDAQ	BRKR	Thu, Apr 4, 2013	18.63	18.76	18.52	18.61
2455	NASDAQ	BRKR	Wed, Apr 3, 2013	19.05	19.05	18.45	18.57
2454	NASDAQ	BRKR	Tue, Apr 2, 2013	18.76	19.10	18.63	18.99
2453	NASDAQ	BRKR	Mon, Apr 1, 2013	19.09	19.11	18.54	18.64
2452	NASDAQ	BRKR	Thu, Mar 28, 2013	18.86	19.12	18.69	19.10
2451	NASDAQ	BRKR	Wed, Mar 27, 2013	18.73	18.85	18.50	18.83
2450	NASDAQ	BRKR	Tue, Mar 26, 2013	18.77	18.92	18.60	18.83
2449	NASDAQ	BRKR	Mon, Mar 25, 2013	18.84	19.00	18.51	18.67
2448	NASDAQ	BRKR	Fri, Mar 22, 2013	18.94	19.07	18.73	18.88
2447	NASDAQ	BRKR	Thu, Mar 21, 2013	19.19	19.46	18.74	18.81
2446	NASDAQ	BRKR	Wed, Mar 20, 2013	18.63	18.92	18.63	18.68
2445	NASDAQ	BRKR	Tue, Mar 19, 2013	18.77	18.92	18.43	18.56
2444	NASDAQ	BRKR	Mon, Mar 18, 2013	18.70	19.06	18.50	18.75
2443	NASDAQ	BRKR	Fri, Mar 15, 2013	19.14	19.14	18.80	18.91
2442	NASDAQ	BRKR	Thu, Mar 14, 2013	18.97	19.21	18.92	18.97
2441	NASDAQ	BRKR	Wed, Mar 13, 2013	18.63	19.09	18.49	19.05
2440	NASDAQ	BRKR	Tue, Mar 12, 2013	18.50	18.74	18.48	18.68
2439	NASDAQ	BRKR	Mon, Mar 11, 2013	18.53	18.61	18.33	18.52
2438	NASDAQ	BRKR	Fri, Mar 8, 2013	18.66	18.77	18.44	18.56
2437	NASDAQ	BRKR	Thu, Mar 7, 2013	18.65	18.78	18.40	18.61
2436	NASDAQ	BRKR	Wed, Mar 6, 2013	18.50	18.78	18.46	18.64
2435	NASDAQ	BRKR	Tue, Mar 5, 2013	18.14	18.67	18.03	18.51
2434	NASDAQ	BRKR	Mon, Mar 4, 2013	17.71	18.08	17.68	18.07
2433	NASDAQ	BRKR	Fri, Mar 1, 2013	17.49	17.94	17.32	17.91
2432	NASDAQ	BRKR	Thu, Feb 28, 2013	17.38	17.69	17.19	17.54
2431	NASDAQ	BRKR	Wed, Feb 27, 2013	17.00	17.59	16.95	17.43
2430	NASDAQ	BRKR	Tue, Feb 26, 2013	17.49	17.60	17.15	17.37
2429	NASDAQ	BRKR	Mon, Feb 25, 2013	17.87	17.87	17.39	17.41
2428	NASDAQ	BRKR	Fri, Feb 22, 2013	18.00	18.26	17.64	17.74
2427	NASDAQ	BRKR	Thu, Feb 21, 2013	17.90	18.08	17.68	17.98
2426	NASDAQ	BRKR	Wed, Feb 20, 2013	18.46	18.48	17.89	18.09
2425	NASDAQ	BRKR	Tue, Feb 19, 2013	17.20	18.68	17.19	18.48
2424	NASDAQ	BRKR	Fri, Feb 15, 2013	16.81	16.90	16.61	16.71
2423	NASDAQ	BRKR	Thu, Feb 14, 2013	16.67	16.90	16.59	16.83
2422	NASDAQ	BRKR	Wed, Feb 13, 2013	16.57	16.78	16.38	16.77
2421	NASDAQ	BRKR	Tue, Feb 12, 2013	16.60	16.82	16.52	16.55
2420	NASDAQ	BRKR	Mon, Feb 11, 2013	16.82	16.83	16.49	16.57
2419	NASDAQ	BRKR	Fri, Feb 8, 2013	16.66	16.93	16.57	16.85
2418	NASDAQ	BRKR	Thu, Feb 7, 2013	16.58	16.60	16.24	16.59
2417	NASDAQ	BRKR	Wed, Feb 6, 2013	16.77	16.78	16.48	16.56
2416	NASDAQ	BRKR	Tue, Feb 5, 2013	16.61	17.10	16.61	16.93
2415	NASDAQ	BRKR	Mon, Feb 4, 2013	16.57	16.71	15.80	16.47
2414	NASDAQ	BRKR	Fri, Feb 1, 2013	16.94	17.19	16.59	16.63
2413	NASDAQ	BRKR	Thu, Jan 31, 2013	16.72	16.96	16.57	16.87
2412	NASDAQ	BRKR	Wed, Jan 30, 2013	16.95	17.02	16.67	16.77
2411	NASDAQ	BRKR	Tue, Jan 29, 2013	17.03	17.03	16.78	16.94
2410	NASDAQ	BRKR	Mon, Jan 28, 2013	17.24	17.33	16.89	17.06
2409	NASDAQ	BRKR	Fri, Jan 25, 2013	16.83	17.17	16.70	17.17
2408	NASDAQ	BRKR	Thu, Jan 24, 2013	16.71	17.35	16.64	16.79
2407	NASDAQ	BRKR	Wed, Jan 23, 2013	16.79	16.85	16.64	16.72
2406	NASDAQ	BRKR	Tue, Jan 22, 2013	16.76	16.82	16.59	16.72
2405	NASDAQ	BRKR	Fri, Jan 18, 2013	16.83	16.90	16.68	16.79
2404	NASDAQ	BRKR	Thu, Jan 17, 2013	16.83	17.02	16.59	16.75
2403	NASDAQ	BRKR	Wed, Jan 16, 2013	16.75	16.75	16.43	16.66
2402	NASDAQ	BRKR	Tue, Jan 15, 2013	16.55	17.19	16.19	16.76
2401	NASDAQ	BRKR	Mon, Jan 14, 2013	16.47	16.81	16.41	16.75
2400	NASDAQ	BRKR	Fri, Jan 11, 2013	16.50	16.68	16.46	16.55
2399	NASDAQ	BRKR	Thu, Jan 10, 2013	16.58	16.68	16.42	16.56
2398	NASDAQ	BRKR	Wed, Jan 9, 2013	16.22	16.54	16.09	16.51
2397	NASDAQ	BRKR	Tue, Jan 8, 2013	16.41	16.50	15.98	16.14
2396	NASDAQ	BRKR	Mon, Jan 7, 2013	16.34	16.60	16.18	16.42
2395	NASDAQ	BRKR	Fri, Jan 4, 2013	16.01	16.05	15.74	15.98
2394	NASDAQ	BRKR	Thu, Jan 3, 2013	16.14	16.25	15.78	15.97
2393	NASDAQ	BRKR	Wed, Jan 2, 2013	15.66	16.02	15.66	16.01
2392	NASDAQ	BRKR	Mon, Dec 31, 2012	15.03	15.31	15.03	15.24
2391	NASDAQ	BRKR	Fri, Dec 28, 2012	15.04	15.21	15.00	15.05
2390	NASDAQ	BRKR	Thu, Dec 27, 2012	15.15	15.26	15.00	15.15
2389	NASDAQ	BRKR	Wed, Dec 26, 2012	15.24	15.30	15.00	15.12
2388	NASDAQ	BRKR	Mon, Dec 24, 2012	15.23	15.30	15.00	15.22
2387	NASDAQ	BRKR	Fri, Dec 21, 2012	15.25	15.47	14.98	15.27
2386	NASDAQ	BRKR	Thu, Dec 20, 2012	15.40	15.62	15.28	15.54
2385	NASDAQ	BRKR	Wed, Dec 19, 2012	15.55	15.66	15.31	15.36
2384	NASDAQ	BRKR	Tue, Dec 18, 2012	15.15	15.67	15.13	15.54
2383	NASDAQ	BRKR	Mon, Dec 17, 2012	15.07	15.45	14.89	15.06
2382	NASDAQ	BRKR	Fri, Dec 14, 2012	15.04	15.10	14.77	14.78
2381	NASDAQ	BRKR	Thu, Dec 13, 2012	14.94	15.26	14.94	15.09
2380	NASDAQ	BRKR	Wed, Dec 12, 2012	15.20	15.40	15.13	15.15
2379	NASDAQ	BRKR	Tue, Dec 11, 2012	14.93	15.36	14.75	15.01
2378	NASDAQ	BRKR	Mon, Dec 10, 2012	14.39	15.15	14.21	14.85
2377	NASDAQ	BRKR	Fri, Dec 7, 2012	14.24	14.40	14.14	14.36
2376	NASDAQ	BRKR	Thu, Dec 6, 2012	14.29	14.33	14.04	14.22
2375	NASDAQ	BRKR	Wed, Dec 5, 2012	14.31	14.40	14.10	14.23
2374	NASDAQ	BRKR	Tue, Dec 4, 2012	14.05	14.33	14.00	14.27
2373	NASDAQ	BRKR	Mon, Dec 3, 2012	14.69	14.73	14.42	14.53
2372	NASDAQ	BRKR	Fri, Nov 30, 2012	14.66	14.74	14.43	14.60
2371	NASDAQ	BRKR	Thu, Nov 29, 2012	14.45	14.78	13.88	14.75
2370	NASDAQ	BRKR	Wed, Nov 28, 2012	14.47	14.49	14.14	14.40
2369	NASDAQ	BRKR	Tue, Nov 27, 2012	14.46	14.67	14.46	14.56
2368	NASDAQ	BRKR	Mon, Nov 26, 2012	14.54	14.58	14.36	14.54
2367	NASDAQ	BRKR	Fri, Nov 23, 2012	14.55	14.64	14.49	14.53
2366	NASDAQ	BRKR	Wed, Nov 21, 2012	14.35	14.53	14.13	14.51
2365	NASDAQ	BRKR	Tue, Nov 20, 2012	14.05	14.38	13.85	14.34
2364	NASDAQ	BRKR	Mon, Nov 19, 2012	14.06	14.22	13.91	14.11
2363	NASDAQ	BRKR	Fri, Nov 16, 2012	13.56	13.80	13.47	13.61
2362	NASDAQ	BRKR	Thu, Nov 15, 2012	13.15	13.61	13.01	13.60
2361	NASDAQ	BRKR	Wed, Nov 14, 2012	13.97	14.02	13.74	13.78
2360	NASDAQ	BRKR	Tue, Nov 13, 2012	14.03	14.12	13.83	13.92
2359	NASDAQ	BRKR	Mon, Nov 12, 2012	13.91	14.21	13.89	14.13
2358	NASDAQ	BRKR	Fri, Nov 9, 2012	13.86	14.04	13.66	13.85
2357	NASDAQ	BRKR	Thu, Nov 8, 2012	14.10	14.33	13.80	13.89
2356	NASDAQ	BRKR	Wed, Nov 7, 2012	14.42	14.64	14.09	14.13
2355	NASDAQ	BRKR	Tue, Nov 6, 2012	14.61	14.93	14.50	14.51
2354	NASDAQ	BRKR	Mon, Nov 5, 2012	14.24	14.64	13.72	14.50
2353	NASDAQ	BRKR	Fri, Nov 2, 2012	12.86	12.86	12.51	12.59
2352	NASDAQ	BRKR	Thu, Nov 1, 2012	12.26	12.88	12.10	12.83
2351	NASDAQ	BRKR	Wed, Oct 31, 2012	12.05	12.11	11.94	12.09
2350	NASDAQ	BRKR	Fri, Oct 26, 2012	12.03	12.11	11.94	12.06
2349	NASDAQ	BRKR	Thu, Oct 25, 2012	11.97	12.11	11.93	12.01
2348	NASDAQ	BRKR	Wed, Oct 24, 2012	11.93	12.08	11.83	11.92
2347	NASDAQ	BRKR	Tue, Oct 23, 2012	11.69	11.90	11.58	11.80
2346	NASDAQ	BRKR	Mon, Oct 22, 2012	11.82	11.93	11.73	11.86
2345	NASDAQ	BRKR	Fri, Oct 19, 2012	12.02	12.05	11.70	11.77
2344	NASDAQ	BRKR	Thu, Oct 18, 2012	12.16	12.16	11.89	12.07
2343	NASDAQ	BRKR	Wed, Oct 17, 2012	12.18	12.26	12.01	12.15
2342	NASDAQ	BRKR	Tue, Oct 16, 2012	12.10	12.21	11.86	12.10
2341	NASDAQ	BRKR	Mon, Oct 15, 2012	12.11	12.30	11.90	12.06
2340	NASDAQ	BRKR	Fri, Oct 12, 2012	12.56	12.70	12.08	12.25
2339	NASDAQ	BRKR	Thu, Oct 11, 2012	12.72	12.92	12.46	12.55
2338	NASDAQ	BRKR	Wed, Oct 10, 2012	12.92	12.96	12.63	12.67
2337	NASDAQ	BRKR	Tue, Oct 9, 2012	13.03	13.20	12.75	12.93
2336	NASDAQ	BRKR	Mon, Oct 8, 2012	13.01	13.08	12.90	13.00
2335	NASDAQ	BRKR	Fri, Oct 5, 2012	13.25	13.42	12.99	13.10
2334	NASDAQ	BRKR	Thu, Oct 4, 2012	13.32	13.44	13.05	13.21
2333	NASDAQ	BRKR	Wed, Oct 3, 2012	13.21	13.34	13.08	13.30
2332	NASDAQ	BRKR	Tue, Oct 2, 2012	13.34	13.38	13.02	13.19
2331	NASDAQ	BRKR	Mon, Oct 1, 2012	13.13	13.39	13.06	13.29
2330	NASDAQ	BRKR	Fri, Sep 28, 2012	12.96	13.22	12.82	13.09
2329	NASDAQ	BRKR	Thu, Sep 27, 2012	13.02	13.23	12.90	13.02
2328	NASDAQ	BRKR	Wed, Sep 26, 2012	12.96	13.05	12.83	12.96
2327	NASDAQ	BRKR	Tue, Sep 25, 2012	12.96	13.06	12.78	12.97
2326	NASDAQ	BRKR	Mon, Sep 24, 2012	12.91	13.07	12.84	12.90
2325	NASDAQ	BRKR	Fri, Sep 21, 2012	13.10	13.37	12.92	12.99
2324	NASDAQ	BRKR	Thu, Sep 20, 2012	13.35	13.49	12.82	12.90
2323	NASDAQ	BRKR	Wed, Sep 19, 2012	13.34	13.74	13.25	13.37
2322	NASDAQ	BRKR	Tue, Sep 18, 2012	13.40	13.52	13.30	13.38
2321	NASDAQ	BRKR	Mon, Sep 17, 2012	13.27	13.44	12.96	13.37
2320	NASDAQ	BRKR	Fri, Sep 14, 2012	13.11	13.52	12.90	13.29
2319	NASDAQ	BRKR	Thu, Sep 13, 2012	12.92	13.20	12.77	13.09
2318	NASDAQ	BRKR	Wed, Sep 12, 2012	12.85	12.92	12.72	12.85
2317	NASDAQ	BRKR	Tue, Sep 11, 2012	13.03	13.03	12.71	12.79
2316	NASDAQ	BRKR	Mon, Sep 10, 2012	13.06	13.25	12.92	13.00
2315	NASDAQ	BRKR	Fri, Sep 7, 2012	12.59	13.22	12.56	13.05
2314	NASDAQ	BRKR	Thu, Sep 6, 2012	12.24	13.30	11.93	12.53
2313	NASDAQ	BRKR	Wed, Sep 5, 2012	12.30	12.31	12.08	12.20
2312	NASDAQ	BRKR	Tue, Sep 4, 2012	12.11	12.51	12.05	12.29
2311	NASDAQ	BRKR	Fri, Aug 31, 2012	12.16	12.22	12.04	12.11
2310	NASDAQ	BRKR	Thu, Aug 30, 2012	12.22	12.35	12.05	12.07
2309	NASDAQ	BRKR	Wed, Aug 29, 2012	12.42	12.42	12.12	12.33
2308	NASDAQ	BRKR	Tue, Aug 28, 2012	12.12	12.62	11.97	12.43
2307	NASDAQ	BRKR	Mon, Aug 27, 2012	12.30	12.30	12.05	12.14
2306	NASDAQ	BRKR	Fri, Aug 24, 2012	12.24	12.39	12.20	12.23
2305	NASDAQ	BRKR	Thu, Aug 23, 2012	11.99	12.33	11.97	12.29
2304	NASDAQ	BRKR	Wed, Aug 22, 2012	12.05	12.11	11.89	12.02
2303	NASDAQ	BRKR	Tue, Aug 21, 2012	12.21	12.38	12.09	12.10
2302	NASDAQ	BRKR	Mon, Aug 20, 2012	12.10	12.24	11.97	12.18
2301	NASDAQ	BRKR	Fri, Aug 17, 2012	12.04	12.13	11.96	12.10
2300	NASDAQ	BRKR	Thu, Aug 16, 2012	11.86	12.15	11.80	12.06
2299	NASDAQ	BRKR	Wed, Aug 15, 2012	11.86	11.98	11.79	11.91
2298	NASDAQ	BRKR	Tue, Aug 14, 2012	12.16	12.32	11.80	11.86
2297	NASDAQ	BRKR	Mon, Aug 13, 2012	12.34	12.41	12.00	12.06
2296	NASDAQ	BRKR	Fri, Aug 10, 2012	12.13	12.61	12.13	12.34
2295	NASDAQ	BRKR	Thu, Aug 9, 2012	12.09	12.22	12.04	12.15
2294	NASDAQ	BRKR	Wed, Aug 8, 2012	12.13	12.31	12.01	12.09
2293	NASDAQ	BRKR	Tue, Aug 7, 2012	11.43	12.37	11.43	12.25
2292	NASDAQ	BRKR	Mon, Aug 6, 2012	11.70	11.96	11.58	11.89
2291	NASDAQ	BRKR	Fri, Aug 3, 2012	11.60	11.83	11.36	11.65
2290	NASDAQ	BRKR	Thu, Aug 2, 2012	11.22	11.42	11.22	11.36
2289	NASDAQ	BRKR	Wed, Aug 1, 2012	11.17	11.73	11.01	11.35
2288	NASDAQ	BRKR	Tue, Jul 31, 2012	13.56	13.85	11.19	11.82
2287	NASDAQ	BRKR	Mon, Jul 30, 2012	11.71	11.95	11.54	11.54
2286	NASDAQ	BRKR	Fri, Jul 27, 2012	11.46	11.75	11.20	11.73
2285	NASDAQ	BRKR	Thu, Jul 26, 2012	11.63	11.96	11.25	11.34
2284	NASDAQ	BRKR	Wed, Jul 25, 2012	11.55	11.56	11.25	11.43
2283	NASDAQ	BRKR	Tue, Jul 24, 2012	11.56	11.92	9.91	11.53
2282	NASDAQ	BRKR	Mon, Jul 23, 2012	13.45	13.67	13.18	13.36
2281	NASDAQ	BRKR	Fri, Jul 20, 2012	13.95	13.95	13.37	13.73
2280	NASDAQ	BRKR	Thu, Jul 19, 2012	14.24	14.24	13.93	14.13
2279	NASDAQ	BRKR	Wed, Jul 18, 2012	13.85	14.29	13.81	14.13
2278	NASDAQ	BRKR	Tue, Jul 17, 2012	13.59	13.97	13.53	13.88
2277	NASDAQ	BRKR	Mon, Jul 16, 2012	13.69	13.73	13.53	13.58
2276	NASDAQ	BRKR	Fri, Jul 13, 2012	13.46	13.77	13.39	13.69
2275	NASDAQ	BRKR	Thu, Jul 12, 2012	13.34	13.53	13.11	13.43
2274	NASDAQ	BRKR	Wed, Jul 11, 2012	13.00	13.39	13.00	13.32
2273	NASDAQ	BRKR	Tue, Jul 10, 2012	13.35	13.54	13.26	13.39
2272	NASDAQ	BRKR	Mon, Jul 9, 2012	13.32	13.50	13.26	13.41
2271	NASDAQ	BRKR	Fri, Jul 6, 2012	13.26	13.41	13.12	13.36
2270	NASDAQ	BRKR	Thu, Jul 5, 2012	13.53	13.74	13.23	13.39
2269	NASDAQ	BRKR	Tue, Jul 3, 2012	13.58	13.62	12.95	13.56
2268	NASDAQ	BRKR	Mon, Jul 2, 2012	13.27	13.81	13.27	13.64
2267	NASDAQ	BRKR	Fri, Jun 29, 2012	13.28	13.59	13.00	13.31
2266	NASDAQ	BRKR	Thu, Jun 28, 2012	13.00	13.21	12.90	13.03
2265	NASDAQ	BRKR	Wed, Jun 27, 2012	13.03	13.23	12.66	13.11
2264	NASDAQ	BRKR	Tue, Jun 26, 2012	13.09	13.33	12.94	13.00
2263	NASDAQ	BRKR	Mon, Jun 25, 2012	13.30	13.33	12.80	12.96
2262	NASDAQ	BRKR	Fri, Jun 22, 2012	13.60	13.72	13.40	13.47
2261	NASDAQ	BRKR	Thu, Jun 21, 2012	15.04	15.24	13.48	13.50
2260	NASDAQ	BRKR	Wed, Jun 20, 2012	15.48	15.48	14.90	15.00
2259	NASDAQ	BRKR	Tue, Jun 19, 2012	15.60	15.75	15.42	15.49
2258	NASDAQ	BRKR	Mon, Jun 18, 2012	15.24	15.59	15.11	15.49
2257	NASDAQ	BRKR	Fri, Jun 15, 2012	14.87	15.33	14.75	15.33
2256	NASDAQ	BRKR	Thu, Jun 14, 2012	14.73	15.07	14.51	14.91
2255	NASDAQ	BRKR	Wed, Jun 13, 2012	15.23	15.45	14.69	14.71
2254	NASDAQ	BRKR	Tue, Jun 12, 2012	14.94	15.36	14.82	15.24
2253	NASDAQ	BRKR	Mon, Jun 11, 2012	14.98	15.15	14.80	14.87
2252	NASDAQ	BRKR	Fri, Jun 8, 2012	14.80	14.99	14.67	14.84
2251	NASDAQ	BRKR	Thu, Jun 7, 2012	14.65	14.96	14.65	14.85
2250	NASDAQ	BRKR	Wed, Jun 6, 2012	14.56	14.83	14.56	14.69
2249	NASDAQ	BRKR	Tue, Jun 5, 2012	14.24	14.47	14.19	14.45
2248	NASDAQ	BRKR	Mon, Jun 4, 2012	14.39	14.50	14.24	14.33
2247	NASDAQ	BRKR	Fri, Jun 1, 2012	14.53	14.59	14.29	14.35
2246	NASDAQ	BRKR	Thu, May 31, 2012	15.07	15.07	14.66	14.83
2245	NASDAQ	BRKR	Wed, May 30, 2012	14.87	15.23	14.82	15.05
2244	NASDAQ	BRKR	Tue, May 29, 2012	15.24	15.45	15.07	15.41
2243	NASDAQ	BRKR	Fri, May 25, 2012	14.81	15.12	14.71	15.12
2242	NASDAQ	BRKR	Thu, May 24, 2012	14.80	14.92	14.68	14.92
2241	NASDAQ	BRKR	Wed, May 23, 2012	14.62	14.79	14.45	14.78
2240	NASDAQ	BRKR	Tue, May 22, 2012	14.74	14.81	14.45	14.78
2239	NASDAQ	BRKR	Mon, May 21, 2012	14.28	14.72	14.03	14.64
2238	NASDAQ	BRKR	Fri, May 18, 2012	14.69	14.77	14.14	14.22
2237	NASDAQ	BRKR	Thu, May 17, 2012	15.26	15.73	14.54	14.62
2236	NASDAQ	BRKR	Wed, May 16, 2012	15.05	15.24	14.95	15.10
2235	NASDAQ	BRKR	Tue, May 15, 2012	15.36	15.49	14.86	14.98
2234	NASDAQ	BRKR	Mon, May 14, 2012	15.40	15.52	15.08	15.32
2233	NASDAQ	BRKR	Fri, May 11, 2012	15.35	15.69	15.19	15.59
2232	NASDAQ	BRKR	Thu, May 10, 2012	15.36	15.56	15.05	15.49
2231	NASDAQ	BRKR	Wed, May 9, 2012	15.33	15.60	15.15	15.28
2230	NASDAQ	BRKR	Tue, May 8, 2012	15.47	15.53	15.16	15.52
2229	NASDAQ	BRKR	Mon, May 7, 2012	15.40	15.61	15.27	15.60
2228	NASDAQ	BRKR	Fri, May 4, 2012	15.65	15.81	15.34	15.50
2227	NASDAQ	BRKR	Thu, May 3, 2012	16.05	16.25	15.65	15.80
2226	NASDAQ	BRKR	Wed, May 2, 2012	16.09	16.26	15.70	16.14
2225	NASDAQ	BRKR	Tue, May 1, 2012	15.41	17.10	15.26	16.07
2224	NASDAQ	BRKR	Mon, Apr 30, 2012	14.88	15.03	14.67	15.03
2223	NASDAQ	BRKR	Fri, Apr 27, 2012	14.79	15.00	14.61	14.93
2222	NASDAQ	BRKR	Thu, Apr 26, 2012	14.59	14.78	14.56	14.73
2221	NASDAQ	BRKR	Wed, Apr 25, 2012	14.04	14.90	14.04	14.61
2220	NASDAQ	BRKR	Tue, Apr 24, 2012	14.13	14.18	13.62	13.81
2219	NASDAQ	BRKR	Mon, Apr 23, 2012	14.25	14.41	14.12	14.36
2218	NASDAQ	BRKR	Fri, Apr 20, 2012	14.51	14.66	14.45	14.48
2217	NASDAQ	BRKR	Thu, Apr 19, 2012	14.61	14.81	14.38	14.47
2216	NASDAQ	BRKR	Wed, Apr 18, 2012	14.74	14.83	14.58	14.70
2215	NASDAQ	BRKR	Tue, Apr 17, 2012	14.46	14.88	14.45	14.86
2214	NASDAQ	BRKR	Mon, Apr 16, 2012	14.65	14.65	14.31	14.36
2213	NASDAQ	BRKR	Fri, Apr 13, 2012	14.75	14.77	14.39	14.55
2212	NASDAQ	BRKR	Thu, Apr 12, 2012	14.45	14.83	14.44	14.77
2211	NASDAQ	BRKR	Wed, Apr 11, 2012	14.42	14.48	13.89	14.43
2210	NASDAQ	BRKR	Tue, Apr 10, 2012	14.89	14.97	14.23	14.26
2209	NASDAQ	BRKR	Mon, Apr 9, 2012	15.22	15.23	14.91	14.95
2208	NASDAQ	BRKR	Thu, Apr 5, 2012	15.52	15.59	15.23	15.50
2207	NASDAQ	BRKR	Wed, Apr 4, 2012	15.90	15.94	15.44	15.54
2206	NASDAQ	BRKR	Tue, Apr 3, 2012	16.26	16.41	15.90	16.04
2205	NASDAQ	BRKR	Mon, Apr 2, 2012	15.31	16.14	15.11	15.97
2204	NASDAQ	BRKR	Fri, Mar 30, 2012	15.50	15.50	15.17	15.31
2203	NASDAQ	BRKR	Thu, Mar 29, 2012	15.47	15.48	14.98	15.43
2202	NASDAQ	BRKR	Wed, Mar 28, 2012	15.77	15.97	15.26	15.52
2201	NASDAQ	BRKR	Tue, Mar 27, 2012	15.78	15.91	15.36	15.54
2200	NASDAQ	BRKR	Mon, Mar 26, 2012	15.31	15.74	15.31	15.73
2199	NASDAQ	BRKR	Fri, Mar 23, 2012	15.05	15.50	14.85	15.18
2198	NASDAQ	BRKR	Thu, Mar 22, 2012	15.02	15.15	14.91	15.00
2197	NASDAQ	BRKR	Wed, Mar 21, 2012	15.35	15.62	15.07	15.11
2196	NASDAQ	BRKR	Tue, Mar 20, 2012	15.71	15.74	15.29	15.31
2195	NASDAQ	BRKR	Mon, Mar 19, 2012	15.69	15.94	15.69	15.79
2194	NASDAQ	BRKR	Fri, Mar 16, 2012	15.65	15.84	15.54	15.77
2193	NASDAQ	BRKR	Thu, Mar 15, 2012	15.58	15.72	15.45	15.68
2192	NASDAQ	BRKR	Wed, Mar 14, 2012	15.75	15.77	15.47	15.53
2191	NASDAQ	BRKR	Tue, Mar 13, 2012	15.57	15.74	15.47	15.70
2190	NASDAQ	BRKR	Mon, Mar 12, 2012	15.64	15.71	15.50	15.52
2189	NASDAQ	BRKR	Fri, Mar 9, 2012	15.60	15.77	15.58	15.64
2188	NASDAQ	BRKR	Thu, Mar 8, 2012	15.42	15.67	15.38	15.62
2187	NASDAQ	BRKR	Wed, Mar 7, 2012	15.35	15.45	15.27	15.32
2186	NASDAQ	BRKR	Tue, Mar 6, 2012	15.47	15.65	15.21	15.27
2185	NASDAQ	BRKR	Mon, Mar 5, 2012	15.90	15.96	15.63	15.65
2184	NASDAQ	BRKR	Fri, Mar 2, 2012	16.02	16.14	15.84	15.97
2183	NASDAQ	BRKR	Thu, Mar 1, 2012	16.05	16.21	15.99	16.05
2182	NASDAQ	BRKR	Wed, Feb 29, 2012	16.18	16.30	15.98	16.03
2181	NASDAQ	BRKR	Tue, Feb 28, 2012	16.18	16.26	15.81	16.19
2180	NASDAQ	BRKR	Mon, Feb 27, 2012	16.25	16.29	16.07	16.15
2179	NASDAQ	BRKR	Fri, Feb 24, 2012	16.11	16.30	16.07	16.26
2178	NASDAQ	BRKR	Thu, Feb 23, 2012	16.02	16.17	15.85	16.10
2177	NASDAQ	BRKR	Wed, Feb 22, 2012	15.87	16.20	15.15	16.05
2176	NASDAQ	BRKR	Tue, Feb 21, 2012	15.51	15.87	15.39	15.79
2175	NASDAQ	BRKR	Fri, Feb 17, 2012	15.78	15.78	15.43	15.49
2174	NASDAQ	BRKR	Thu, Feb 16, 2012	15.39	15.78	15.34	15.77
2173	NASDAQ	BRKR	Wed, Feb 15, 2012	15.45	15.55	15.26	15.44
2172	NASDAQ	BRKR	Tue, Feb 14, 2012	15.13	15.43	14.99	15.39
2171	NASDAQ	BRKR	Mon, Feb 13, 2012	14.91	15.22	14.91	15.20
2170	NASDAQ	BRKR	Fri, Feb 10, 2012	14.99	15.03	14.73	14.78
2169	NASDAQ	BRKR	Thu, Feb 9, 2012	15.12	15.24	14.88	15.16
2168	NASDAQ	BRKR	Wed, Feb 8, 2012	14.99	15.15	14.78	15.11
2167	NASDAQ	BRKR	Tue, Feb 7, 2012	15.04	15.20	14.80	14.96
2166	NASDAQ	BRKR	Mon, Feb 6, 2012	15.07	15.19	14.93	15.04
2165	NASDAQ	BRKR	Fri, Feb 3, 2012	14.95	15.16	14.85	15.05
2164	NASDAQ	BRKR	Thu, Feb 2, 2012	14.70	14.86	14.69	14.77
2163	NASDAQ	BRKR	Wed, Feb 1, 2012	14.30	14.78	14.25	14.71
2162	NASDAQ	BRKR	Tue, Jan 31, 2012	14.04	14.29	13.95	14.21
2161	NASDAQ	BRKR	Mon, Jan 30, 2012	14.10	14.24	13.89	13.95
2160	NASDAQ	BRKR	Fri, Jan 27, 2012	14.26	14.32	14.06	14.22
2159	NASDAQ	BRKR	Thu, Jan 26, 2012	14.18	14.42	14.09	14.29
2158	NASDAQ	BRKR	Wed, Jan 25, 2012	13.86	14.23	13.75	14.14
2157	NASDAQ	BRKR	Tue, Jan 24, 2012	13.51	13.87	13.51	13.79
2156	NASDAQ	BRKR	Mon, Jan 23, 2012	13.51	13.68	13.48	13.59
2155	NASDAQ	BRKR	Fri, Jan 20, 2012	13.51	13.64	13.42	13.54
2154	NASDAQ	BRKR	Thu, Jan 19, 2012	13.43	13.68	13.42	13.59
2153	NASDAQ	BRKR	Wed, Jan 18, 2012	13.15	13.52	13.15	13.43
2152	NASDAQ	BRKR	Tue, Jan 17, 2012	13.33	13.70	13.33	13.63
2151	NASDAQ	BRKR	Fri, Jan 13, 2012	13.20	13.27	13.04	13.26
2150	NASDAQ	BRKR	Thu, Jan 12, 2012	13.23	13.34	13.00	13.29
2149	NASDAQ	BRKR	Wed, Jan 11, 2012	13.23	13.37	13.00	13.20
2148	NASDAQ	BRKR	Tue, Jan 10, 2012	13.11	13.26	12.99	13.25
2147	NASDAQ	BRKR	Mon, Jan 9, 2012	13.22	13.25	12.65	12.98
2146	NASDAQ	BRKR	Fri, Jan 6, 2012	12.77	13.25	12.74	13.12
2145	NASDAQ	BRKR	Thu, Jan 5, 2012	12.29	12.80	12.24	12.77
2144	NASDAQ	BRKR	Wed, Jan 4, 2012	12.60	12.60	12.24	12.32
2143	NASDAQ	BRKR	Tue, Jan 3, 2012	12.63	12.76	12.52	12.61
2142	NASDAQ	BRKR	Fri, Dec 30, 2011	12.44	12.55	12.37	12.42
2141	NASDAQ	BRKR	Thu, Dec 29, 2011	12.06	12.55	12.02	12.49
2140	NASDAQ	BRKR	Wed, Dec 28, 2011	12.36	12.39	12.00	12.05
2139	NASDAQ	BRKR	Tue, Dec 27, 2011	12.45	12.67	12.36	12.39
2138	NASDAQ	BRKR	Fri, Dec 23, 2011	12.45	12.58	12.33	12.49
2137	NASDAQ	BRKR	Thu, Dec 22, 2011	12.21	12.55	12.18	12.48
2136	NASDAQ	BRKR	Wed, Dec 21, 2011	12.20	12.33	11.99	12.16
2135	NASDAQ	BRKR	Tue, Dec 20, 2011	12.16	12.34	11.88	12.24
2134	NASDAQ	BRKR	Mon, Dec 19, 2011	12.35	12.47	11.89	11.94
2133	NASDAQ	BRKR	Fri, Dec 16, 2011	12.38	12.47	12.06	12.28
2132	NASDAQ	BRKR	Thu, Dec 15, 2011	12.14	12.43	12.04	12.28
2131	NASDAQ	BRKR	Wed, Dec 14, 2011	12.08	12.21	11.83	12.06
2130	NASDAQ	BRKR	Tue, Dec 13, 2011	12.43	12.49	12.08	12.15
2129	NASDAQ	BRKR	Mon, Dec 12, 2011	12.71	12.79	12.36	12.39
2128	NASDAQ	BRKR	Fri, Dec 9, 2011	12.51	13.11	12.50	12.82
2127	NASDAQ	BRKR	Thu, Dec 8, 2011	12.60	12.84	12.45	12.49
2126	NASDAQ	BRKR	Wed, Dec 7, 2011	12.23	12.71	12.18	12.66
2125	NASDAQ	BRKR	Tue, Dec 6, 2011	12.57	12.67	12.21	12.32
2124	NASDAQ	BRKR	Mon, Dec 5, 2011	13.02	13.02	12.55	12.61
2123	NASDAQ	BRKR	Fri, Dec 2, 2011	13.10	13.13	12.66	12.77
2122	NASDAQ	BRKR	Thu, Dec 1, 2011	12.47	13.16	12.41	13.00
2121	NASDAQ	BRKR	Wed, Nov 30, 2011	12.35	12.56	12.28	12.52
2120	NASDAQ	BRKR	Tue, Nov 29, 2011	12.16	12.26	11.90	11.98
2119	NASDAQ	BRKR	Mon, Nov 28, 2011	11.97	12.25	11.88	12.16
2118	NASDAQ	BRKR	Fri, Nov 25, 2011	11.77	11.85	11.48	11.51
2117	NASDAQ	BRKR	Wed, Nov 23, 2011	11.81	11.97	11.68	11.86
2116	NASDAQ	BRKR	Tue, Nov 22, 2011	12.06	12.25	11.91	11.95
2115	NASDAQ	BRKR	Mon, Nov 21, 2011	11.90	12.16	11.51	12.06
2114	NASDAQ	BRKR	Fri, Nov 18, 2011	12.70	12.70	11.94	11.99
2113	NASDAQ	BRKR	Thu, Nov 17, 2011	13.61	13.61	12.62	12.63
2112	NASDAQ	BRKR	Wed, Nov 16, 2011	13.72	14.03	13.64	13.66
2111	NASDAQ	BRKR	Tue, Nov 15, 2011	13.55	13.93	13.46	13.88
2110	NASDAQ	BRKR	Mon, Nov 14, 2011	13.65	13.80	13.50	13.63
2109	NASDAQ	BRKR	Fri, Nov 11, 2011	13.40	13.75	13.40	13.72
2108	NASDAQ	BRKR	Thu, Nov 10, 2011	13.37	13.47	13.10	13.24
2107	NASDAQ	BRKR	Wed, Nov 9, 2011	13.50	13.69	13.13	13.24
2106	NASDAQ	BRKR	Tue, Nov 8, 2011	13.76	13.87	13.50	13.79
2105	NASDAQ	BRKR	Mon, Nov 7, 2011	13.65	13.80	13.35	13.60
2104	NASDAQ	BRKR	Fri, Nov 4, 2011	13.63	13.80	13.56	13.77
2103	NASDAQ	BRKR	Thu, Nov 3, 2011	13.78	13.94	13.54	13.81
2102	NASDAQ	BRKR	Wed, Nov 2, 2011	13.83	13.97	13.39	13.62
2101	NASDAQ	BRKR	Tue, Nov 1, 2011	13.93	14.05	13.60	13.67
2100	NASDAQ	BRKR	Mon, Oct 31, 2011	14.25	14.64	14.24	14.43
2099	NASDAQ	BRKR	Fri, Oct 28, 2011	14.23	14.60	14.09	14.53
2098	NASDAQ	BRKR	Thu, Oct 27, 2011	15.00	15.70	14.14	14.29
2097	NASDAQ	BRKR	Wed, Oct 26, 2011	15.05	15.13	14.47	14.62
2096	NASDAQ	BRKR	Tue, Oct 25, 2011	15.19	15.65	14.83	14.90
2095	NASDAQ	BRKR	Mon, Oct 24, 2011	14.02	15.32	14.02	15.31
2094	NASDAQ	BRKR	Fri, Oct 21, 2011	13.98	14.08	13.41	13.99
2093	NASDAQ	BRKR	Thu, Oct 20, 2011	13.22	13.39	12.86	13.31
2092	NASDAQ	BRKR	Wed, Oct 19, 2011	13.24	13.65	13.09	13.24
2091	NASDAQ	BRKR	Tue, Oct 18, 2011	13.18	13.41	12.90	13.19
2090	NASDAQ	BRKR	Mon, Oct 17, 2011	13.71	13.89	13.12	13.14
2089	NASDAQ	BRKR	Fri, Oct 14, 2011	13.76	13.92	13.65	13.83
2088	NASDAQ	BRKR	Thu, Oct 13, 2011	13.67	13.86	13.23	13.51
2087	NASDAQ	BRKR	Wed, Oct 12, 2011	14.00	14.35	13.73	13.78
2086	NASDAQ	BRKR	Tue, Oct 11, 2011	13.60	13.85	13.44	13.78
2085	NASDAQ	BRKR	Mon, Oct 10, 2011	13.33	13.85	13.33	13.64
2084	NASDAQ	BRKR	Fri, Oct 7, 2011	13.22	13.45	12.81	13.09
2083	NASDAQ	BRKR	Thu, Oct 6, 2011	13.58	13.88	13.20	13.69
2082	NASDAQ	BRKR	Wed, Oct 5, 2011	12.83	13.53	12.58	13.43
2081	NASDAQ	BRKR	Tue, Oct 4, 2011	12.31	12.94	12.15	12.92
2080	NASDAQ	BRKR	Mon, Oct 3, 2011	13.39	13.67	12.51	12.52
2079	NASDAQ	BRKR	Fri, Sep 30, 2011	13.30	13.78	13.12	13.53
2078	NASDAQ	BRKR	Thu, Sep 29, 2011	13.84	13.92	13.21	13.56
2077	NASDAQ	BRKR	Wed, Sep 28, 2011	14.10	14.21	13.50	13.52
2076	NASDAQ	BRKR	Tue, Sep 27, 2011	13.92	14.42	13.66	14.07
2075	NASDAQ	BRKR	Mon, Sep 26, 2011	13.48	13.66	13.26	13.61
2074	NASDAQ	BRKR	Fri, Sep 23, 2011	13.32	13.62	13.10	13.45
2073	NASDAQ	BRKR	Thu, Sep 22, 2011	13.22	13.54	13.00	13.39
2072	NASDAQ	BRKR	Wed, Sep 21, 2011	13.98	14.29	13.67	13.69
2071	NASDAQ	BRKR	Tue, Sep 20, 2011	14.15	14.92	13.94	13.98
2070	NASDAQ	BRKR	Mon, Sep 19, 2011	14.03	14.21	13.78	14.03
2069	NASDAQ	BRKR	Fri, Sep 16, 2011	14.03	14.38	13.82	14.37
2068	NASDAQ	BRKR	Thu, Sep 15, 2011	13.91	14.17	13.76	14.02
2067	NASDAQ	BRKR	Wed, Sep 14, 2011	13.59	14.02	13.29	13.75
2066	NASDAQ	BRKR	Tue, Sep 13, 2011	12.92	13.51	12.68	13.48
2065	NASDAQ	BRKR	Mon, Sep 12, 2011	12.34	12.93	12.30	12.86
2064	NASDAQ	BRKR	Fri, Sep 9, 2011	12.87	13.04	12.43	12.55
2063	NASDAQ	BRKR	Thu, Sep 8, 2011	13.41	13.51	12.96	13.01
2062	NASDAQ	BRKR	Wed, Sep 7, 2011	13.22	13.55	13.11	13.46
2061	NASDAQ	BRKR	Tue, Sep 6, 2011	12.82	12.98	12.55	12.96
2060	NASDAQ	BRKR	Fri, Sep 2, 2011	13.51	13.51	13.15	13.26
2059	NASDAQ	BRKR	Thu, Sep 1, 2011	14.34	14.47	13.73	13.83
2058	NASDAQ	BRKR	Wed, Aug 31, 2011	14.45	14.50	13.96	14.23
2057	NASDAQ	BRKR	Tue, Aug 30, 2011	14.37	14.58	14.16	14.26
2056	NASDAQ	BRKR	Mon, Aug 29, 2011	13.92	14.47	13.90	14.43
2055	NASDAQ	BRKR	Fri, Aug 26, 2011	13.13	13.79	12.97	13.75
2054	NASDAQ	BRKR	Thu, Aug 25, 2011	13.70	13.79	13.19	13.28
2053	NASDAQ	BRKR	Wed, Aug 24, 2011	13.24	13.61	13.16	13.59
2052	NASDAQ	BRKR	Tue, Aug 23, 2011	12.75	13.31	12.52	13.31
2051	NASDAQ	BRKR	Mon, Aug 22, 2011	13.02	13.43	12.58	12.63
2050	NASDAQ	BRKR	Fri, Aug 19, 2011	12.75	13.27	12.69	12.73
2049	NASDAQ	BRKR	Thu, Aug 18, 2011	13.83	13.94	12.83	12.95
2048	NASDAQ	BRKR	Wed, Aug 17, 2011	14.31	14.42	13.95	14.03
2047	NASDAQ	BRKR	Tue, Aug 16, 2011	14.43	14.67	14.14	14.20
2046	NASDAQ	BRKR	Mon, Aug 15, 2011	14.53	14.75	14.31	14.64
2045	NASDAQ	BRKR	Fri, Aug 12, 2011	14.04	14.58	13.74	14.41
2044	NASDAQ	BRKR	Thu, Aug 11, 2011	13.21	13.92	13.02	13.76
2043	NASDAQ	BRKR	Wed, Aug 10, 2011	13.02	13.52	12.76	13.01
2042	NASDAQ	BRKR	Tue, Aug 9, 2011	12.68	13.87	12.53	13.42
2041	NASDAQ	BRKR	Mon, Aug 8, 2011	13.04	13.38	12.28	12.51
2040	NASDAQ	BRKR	Fri, Aug 5, 2011	13.73	13.94	12.93	13.42
2039	NASDAQ	BRKR	Thu, Aug 4, 2011	14.77	15.00	13.47	13.54
2038	NASDAQ	BRKR	Wed, Aug 3, 2011	16.09	16.34	14.38	14.87
2037	NASDAQ	BRKR	Tue, Aug 2, 2011	16.72	16.94	16.26	16.27
2036	NASDAQ	BRKR	Mon, Aug 1, 2011	17.45	17.54	16.67	16.76
2035	NASDAQ	BRKR	Fri, Jul 29, 2011	17.03	17.67	16.67	17.22
2034	NASDAQ	BRKR	Thu, Jul 28, 2011	18.08	18.25	17.00	17.17
2033	NASDAQ	BRKR	Wed, Jul 27, 2011	19.41	19.41	17.83	18.07
2032	NASDAQ	BRKR	Tue, Jul 26, 2011	20.00	20.02	19.17	19.41
2031	NASDAQ	BRKR	Mon, Jul 25, 2011	20.29	20.49	20.01	20.17
2030	NASDAQ	BRKR	Fri, Jul 22, 2011	20.47	20.61	20.36	20.50
2029	NASDAQ	BRKR	Thu, Jul 21, 2011	20.04	20.64	20.02	20.51
2028	NASDAQ	BRKR	Wed, Jul 20, 2011	19.74	19.90	19.54	19.89
2027	NASDAQ	BRKR	Tue, Jul 19, 2011	19.50	19.74	19.36	19.70
2026	NASDAQ	BRKR	Mon, Jul 18, 2011	19.47	19.55	19.13	19.40
2025	NASDAQ	BRKR	Fri, Jul 15, 2011	19.64	19.66	19.27	19.52
2024	NASDAQ	BRKR	Thu, Jul 14, 2011	19.83	19.94	19.41	19.56
2023	NASDAQ	BRKR	Wed, Jul 13, 2011	19.71	20.11	19.71	19.77
2022	NASDAQ	BRKR	Tue, Jul 12, 2011	19.74	19.91	19.48	19.65
2021	NASDAQ	BRKR	Mon, Jul 11, 2011	20.51	20.75	19.73	19.78
2020	NASDAQ	BRKR	Fri, Jul 8, 2011	20.62	20.84	20.38	20.78
2019	NASDAQ	BRKR	Thu, Jul 7, 2011	21.21	21.30	20.82	20.84
2018	NASDAQ	BRKR	Wed, Jul 6, 2011	20.96	21.16	20.83	21.07
2017	NASDAQ	BRKR	Tue, Jul 5, 2011	20.68	20.99	20.57	20.96
2016	NASDAQ	BRKR	Fri, Jul 1, 2011	20.43	20.85	20.27	20.66
2015	NASDAQ	BRKR	Thu, Jun 30, 2011	19.90	20.60	19.89	20.36
2014	NASDAQ	BRKR	Wed, Jun 29, 2011	19.67	19.94	19.55	19.90
2013	NASDAQ	BRKR	Tue, Jun 28, 2011	18.94	19.62	18.83	19.58
2012	NASDAQ	BRKR	Mon, Jun 27, 2011	18.55	19.07	18.19	18.95
2011	NASDAQ	BRKR	Fri, Jun 24, 2011	18.61	18.94	17.84	18.59
2010	NASDAQ	BRKR	Thu, Jun 23, 2011	18.49	18.69	17.95	18.63
2009	NASDAQ	BRKR	Wed, Jun 22, 2011	18.54	19.04	18.51	18.74
2008	NASDAQ	BRKR	Tue, Jun 21, 2011	18.13	18.77	17.95	18.69
2007	NASDAQ	BRKR	Mon, Jun 20, 2011	17.81	18.06	17.69	17.97
2006	NASDAQ	BRKR	Fri, Jun 17, 2011	18.28	18.37	17.84	17.85
2005	NASDAQ	BRKR	Thu, Jun 16, 2011	18.31	18.47	17.91	18.14
2004	NASDAQ	BRKR	Wed, Jun 15, 2011	18.48	18.83	18.24	18.31
2003	NASDAQ	BRKR	Tue, Jun 14, 2011	18.59	18.94	18.43	18.69
2002	NASDAQ	BRKR	Mon, Jun 13, 2011	18.45	18.58	18.02	18.43
2001	NASDAQ	BRKR	Fri, Jun 10, 2011	17.96	18.84	17.82	18.45
2000	NASDAQ	BRKR	Thu, Jun 9, 2011	17.46	18.15	17.21	17.93
1999	NASDAQ	BRKR	Wed, Jun 8, 2011	17.59	17.79	17.34	17.36
1998	NASDAQ	BRKR	Tue, Jun 7, 2011	18.04	18.04	17.63	17.68
1997	NASDAQ	BRKR	Mon, Jun 6, 2011	17.76	18.28	17.62	17.91
1996	NASDAQ	BRKR	Fri, Jun 3, 2011	18.47	18.54	18.11	18.20
1995	NASDAQ	BRKR	Thu, Jun 2, 2011	18.91	19.08	18.70	18.80
1994	NASDAQ	BRKR	Wed, Jun 1, 2011	19.64	19.64	18.89	18.94
1993	NASDAQ	BRKR	Tue, May 31, 2011	19.43	19.72	19.38	19.72
1992	NASDAQ	BRKR	Fri, May 27, 2011	19.16	19.20	18.99	19.15
1991	NASDAQ	BRKR	Thu, May 26, 2011	18.77	19.07	18.62	19.04
1990	NASDAQ	BRKR	Wed, May 25, 2011	18.42	19.00	18.34	18.84
1989	NASDAQ	BRKR	Tue, May 24, 2011	18.58	18.87	18.36	18.52
1988	NASDAQ	BRKR	Mon, May 23, 2011	18.80	18.80	18.40	18.49
1987	NASDAQ	BRKR	Fri, May 20, 2011	19.23	19.45	18.98	19.17
1986	NASDAQ	BRKR	Thu, May 19, 2011	19.41	19.55	19.25	19.36
1985	NASDAQ	BRKR	Wed, May 18, 2011	19.05	19.35	19.03	19.25
1984	NASDAQ	BRKR	Tue, May 17, 2011	19.28	19.33	18.68	19.05
1983	NASDAQ	BRKR	Mon, May 16, 2011	19.70	19.70	19.30	19.35
1982	NASDAQ	BRKR	Fri, May 13, 2011	19.77	19.96	19.71	19.74
1981	NASDAQ	BRKR	Thu, May 12, 2011	19.36	19.79	19.34	19.73
1980	NASDAQ	BRKR	Wed, May 11, 2011	19.49	19.61	19.39	19.50
1979	NASDAQ	BRKR	Tue, May 10, 2011	19.51	19.62	19.25	19.52
1978	NASDAQ	BRKR	Mon, May 9, 2011	18.74	19.76	18.71	19.64
1977	NASDAQ	BRKR	Fri, May 6, 2011	18.87	19.32	18.87	19.15
1976	NASDAQ	BRKR	Thu, May 5, 2011	18.54	18.99	18.48	18.58
1975	NASDAQ	BRKR	Wed, May 4, 2011	18.95	19.21	18.39	18.78
1974	NASDAQ	BRKR	Tue, May 3, 2011	19.48	19.59	18.89	19.01
1973	NASDAQ	BRKR	Mon, May 2, 2011	19.97	20.03	19.38	19.57
1972	NASDAQ	BRKR	Fri, Apr 29, 2011	20.42	20.43	19.55	19.74
1971	NASDAQ	BRKR	Thu, Apr 28, 2011	21.25	21.26	20.22	20.25
1970	NASDAQ	BRKR	Wed, Apr 27, 2011	21.21	21.44	20.95	21.39
1969	NASDAQ	BRKR	Tue, Apr 26, 2011	20.10	21.36	20.05	21.22
1968	NASDAQ	BRKR	Mon, Apr 25, 2011	20.20	20.30	20.02	20.10
1967	NASDAQ	BRKR	Thu, Apr 21, 2011	20.31	20.44	20.10	20.27
1966	NASDAQ	BRKR	Wed, Apr 20, 2011	19.77	20.21	19.77	20.09
1965	NASDAQ	BRKR	Tue, Apr 19, 2011	19.26	19.56	19.14	19.47
1964	NASDAQ	BRKR	Mon, Apr 18, 2011	19.40	19.40	18.94	19.22
1963	NASDAQ	BRKR	Fri, Apr 15, 2011	19.80	19.95	19.61	19.63
1962	NASDAQ	BRKR	Thu, Apr 14, 2011	19.70	20.00	19.65	19.88
1961	NASDAQ	BRKR	Wed, Apr 13, 2011	20.01	20.16	19.78	19.98
1960	NASDAQ	BRKR	Tue, Apr 12, 2011	20.01	20.13	19.79	19.95
1959	NASDAQ	BRKR	Mon, Apr 11, 2011	20.06	20.18	19.98	20.06
1958	NASDAQ	BRKR	Fri, Apr 8, 2011	20.25	20.30	19.72	19.98
1957	NASDAQ	BRKR	Thu, Apr 7, 2011	21.30	21.39	20.63	20.64
1956	NASDAQ	BRKR	Wed, Apr 6, 2011	21.51	21.56	21.21	21.22
1955	NASDAQ	BRKR	Tue, Apr 5, 2011	21.31	21.65	21.26	21.44
1954	NASDAQ	BRKR	Mon, Apr 4, 2011	21.36	21.47	21.24	21.41
1953	NASDAQ	BRKR	Fri, Apr 1, 2011	21.10	21.49	20.92	21.28
1952	NASDAQ	BRKR	Thu, Mar 31, 2011	20.53	20.90	20.53	20.85
1951	NASDAQ	BRKR	Wed, Mar 30, 2011	20.44	20.92	20.19	20.60
1950	NASDAQ	BRKR	Tue, Mar 29, 2011	19.79	19.93	19.65	19.93
1949	NASDAQ	BRKR	Mon, Mar 28, 2011	19.97	19.98	19.67	19.75
1948	NASDAQ	BRKR	Fri, Mar 25, 2011	19.52	20.06	19.51	19.85
1947	NASDAQ	BRKR	Thu, Mar 24, 2011	19.13	19.46	18.92	19.43
1946	NASDAQ	BRKR	Wed, Mar 23, 2011	19.02	19.11	18.85	18.94
1945	NASDAQ	BRKR	Tue, Mar 22, 2011	19.16	19.37	18.94	19.09
1944	NASDAQ	BRKR	Mon, Mar 21, 2011	19.00	19.36	18.93	19.16
1943	NASDAQ	BRKR	Fri, Mar 18, 2011	18.59	19.06	18.58	18.77
1942	NASDAQ	BRKR	Thu, Mar 17, 2011	18.44	18.65	18.20	18.23
1941	NASDAQ	BRKR	Wed, Mar 16, 2011	18.78	18.78	18.16	18.19
1940	NASDAQ	BRKR	Tue, Mar 15, 2011	18.10	18.93	17.88	18.83
1939	NASDAQ	BRKR	Mon, Mar 14, 2011	18.95	18.99	18.53	18.80
1938	NASDAQ	BRKR	Fri, Mar 11, 2011	18.93	19.34	18.72	19.19
1937	NASDAQ	BRKR	Thu, Mar 10, 2011	19.41	19.69	18.75	19.11
1936	NASDAQ	BRKR	Wed, Mar 9, 2011	19.44	19.87	19.30	19.68
1935	NASDAQ	BRKR	Tue, Mar 8, 2011	19.53	20.00	19.26	19.74
1934	NASDAQ	BRKR	Mon, Mar 7, 2011	19.59	19.95	19.26	19.48
1933	NASDAQ	BRKR	Fri, Mar 4, 2011	19.69	19.95	19.47	19.87
1932	NASDAQ	BRKR	Thu, Mar 3, 2011	19.39	19.78	19.36	19.57
1931	NASDAQ	BRKR	Wed, Mar 2, 2011	18.90	19.43	18.82	19.27
1930	NASDAQ	BRKR	Tue, Mar 1, 2011	19.27	19.47	18.97	18.97
1929	NASDAQ	BRKR	Mon, Feb 28, 2011	19.03	19.68	18.95	19.19
1928	NASDAQ	BRKR	Fri, Feb 25, 2011	18.24	18.84	18.15	18.82
1927	NASDAQ	BRKR	Thu, Feb 24, 2011	18.49	18.78	18.23	18.27
1926	NASDAQ	BRKR	Wed, Feb 23, 2011	18.33	18.43	18.00	18.41
1925	NASDAQ	BRKR	Tue, Feb 22, 2011	18.73	18.85	18.41	18.65
1924	NASDAQ	BRKR	Fri, Feb 18, 2011	18.83	19.14	18.54	18.92
1923	NASDAQ	BRKR	Thu, Feb 17, 2011	18.68	18.83	18.50	18.73
1922	NASDAQ	BRKR	Wed, Feb 16, 2011	18.44	18.79	18.25	18.69
1921	NASDAQ	BRKR	Tue, Feb 15, 2011	18.54	18.70	18.24	18.36
1920	NASDAQ	BRKR	Mon, Feb 14, 2011	18.64	18.89	18.38	18.57
1919	NASDAQ	BRKR	Fri, Feb 11, 2011	18.45	18.80	18.42	18.71
1918	NASDAQ	BRKR	Thu, Feb 10, 2011	18.32	18.61	18.24	18.57
1917	NASDAQ	BRKR	Wed, Feb 9, 2011	18.21	18.46	17.98	18.38
1916	NASDAQ	BRKR	Tue, Feb 8, 2011	18.02	18.27	17.93	18.26
1915	NASDAQ	BRKR	Mon, Feb 7, 2011	17.93	18.23	17.92	18.01
1914	NASDAQ	BRKR	Fri, Feb 4, 2011	17.66	17.84	17.49	17.77
1913	NASDAQ	BRKR	Thu, Feb 3, 2011	17.84	17.86	17.50	17.72
1912	NASDAQ	BRKR	Wed, Feb 2, 2011	17.83	18.05	17.75	17.90
1911	NASDAQ	BRKR	Tue, Feb 1, 2011	17.67	17.99	17.46	17.96
1910	NASDAQ	BRKR	Mon, Jan 31, 2011	17.49	17.61	17.35	17.50
1909	NASDAQ	BRKR	Fri, Jan 28, 2011	17.75	17.91	17.42	17.50
1908	NASDAQ	BRKR	Thu, Jan 27, 2011	17.48	17.97	17.36	17.79
1907	NASDAQ	BRKR	Wed, Jan 26, 2011	17.18	17.88	17.16	17.54
1906	NASDAQ	BRKR	Tue, Jan 25, 2011	17.22	17.49	17.00	17.17
1905	NASDAQ	BRKR	Mon, Jan 24, 2011	17.10	17.42	17.03	17.26
1904	NASDAQ	BRKR	Fri, Jan 21, 2011	17.15	17.33	16.96	17.06
1903	NASDAQ	BRKR	Thu, Jan 20, 2011	17.11	17.15	16.84	17.08
1902	NASDAQ	BRKR	Wed, Jan 19, 2011	17.44	17.51	16.92	17.21
1901	NASDAQ	BRKR	Tue, Jan 18, 2011	16.70	17.00	16.70	16.95
1900	NASDAQ	BRKR	Fri, Jan 14, 2011	17.34	17.47	16.83	16.97
1899	NASDAQ	BRKR	Thu, Jan 13, 2011	17.37	17.79	17.16	17.34
1898	NASDAQ	BRKR	Wed, Jan 12, 2011	17.40	18.14	17.08	17.36
1897	NASDAQ	BRKR	Tue, Jan 11, 2011	16.80	17.19	16.64	16.82
1896	NASDAQ	BRKR	Mon, Jan 10, 2011	16.55	17.17	16.55	17.01
1895	NASDAQ	BRKR	Fri, Jan 7, 2011	16.26	16.40	15.96	16.00
1894	NASDAQ	BRKR	Thu, Jan 6, 2011	16.17	16.47	16.02	16.20
1893	NASDAQ	BRKR	Wed, Jan 5, 2011	16.14	16.23	16.03	16.09
1892	NASDAQ	BRKR	Tue, Jan 4, 2011	16.65	16.80	16.13	16.23
1891	NASDAQ	BRKR	Mon, Jan 3, 2011	16.69	16.69	16.45	16.55
1890	NASDAQ	BRKR	Fri, Dec 31, 2010	16.74	16.80	16.54	16.60
1889	NASDAQ	BRKR	Thu, Dec 30, 2010	16.80	16.87	16.73	16.80
1888	NASDAQ	BRKR	Wed, Dec 29, 2010	16.77	16.90	16.32	16.79
1887	NASDAQ	BRKR	Tue, Dec 28, 2010	16.90	16.95	16.72	16.81
1886	NASDAQ	BRKR	Mon, Dec 27, 2010	16.93	17.04	16.80	16.94
1885	NASDAQ	BRKR	Thu, Dec 23, 2010	17.05	17.19	16.91	16.99
1884	NASDAQ	BRKR	Wed, Dec 22, 2010	17.12	17.30	16.95	17.06
1883	NASDAQ	BRKR	Tue, Dec 21, 2010	17.00	17.32	16.79	17.15
1882	NASDAQ	BRKR	Mon, Dec 20, 2010	17.19	17.39	16.94	16.94
1881	NASDAQ	BRKR	Fri, Dec 17, 2010	17.27	17.59	17.27	17.39
1880	NASDAQ	BRKR	Thu, Dec 16, 2010	17.13	17.22	16.92	17.22
1879	NASDAQ	BRKR	Wed, Dec 15, 2010	17.12	17.65	17.01	17.16
1878	NASDAQ	BRKR	Tue, Dec 14, 2010	17.10	17.25	17.09	17.22
1877	NASDAQ	BRKR	Mon, Dec 13, 2010	17.48	17.59	17.27	17.46
1876	NASDAQ	BRKR	Fri, Dec 10, 2010	16.67	17.41	16.53	17.41
1875	NASDAQ	BRKR	Thu, Dec 9, 2010	16.33	16.72	16.19	16.60
1874	NASDAQ	BRKR	Wed, Dec 8, 2010	16.38	16.50	16.21	16.27
1873	NASDAQ	BRKR	Tue, Dec 7, 2010	16.27	16.62	16.24	16.37
1872	NASDAQ	BRKR	Mon, Dec 6, 2010	16.36	16.46	16.05	16.12
1871	NASDAQ	BRKR	Fri, Dec 3, 2010	16.27	16.48	16.09	16.43
1870	NASDAQ	BRKR	Thu, Dec 2, 2010	16.00	16.32	15.84	16.31
1869	NASDAQ	BRKR	Wed, Dec 1, 2010	15.72	16.09	15.24	15.98
1868	NASDAQ	BRKR	Tue, Nov 30, 2010	15.45	15.59	15.27	15.41
1867	NASDAQ	BRKR	Mon, Nov 29, 2010	15.49	15.74	15.37	15.62
1866	NASDAQ	BRKR	Fri, Nov 26, 2010	15.65	15.76	15.47	15.61
1865	NASDAQ	BRKR	Wed, Nov 24, 2010	15.53	15.74	15.44	15.74
1864	NASDAQ	BRKR	Tue, Nov 23, 2010	15.86	15.95	15.22	15.37
1863	NASDAQ	BRKR	Mon, Nov 22, 2010	15.41	16.05	15.39	16.04
1862	NASDAQ	BRKR	Fri, Nov 19, 2010	15.36	15.45	15.27	15.42
1861	NASDAQ	BRKR	Thu, Nov 18, 2010	15.39	15.50	15.12	15.41
1860	NASDAQ	BRKR	Wed, Nov 17, 2010	15.01	15.22	14.88	15.17
1859	NASDAQ	BRKR	Tue, Nov 16, 2010	14.99	15.19	14.73	14.98
1858	NASDAQ	BRKR	Mon, Nov 15, 2010	15.19	15.40	14.93	15.14
1857	NASDAQ	BRKR	Fri, Nov 12, 2010	15.24	15.35	14.95	15.07
1856	NASDAQ	BRKR	Thu, Nov 11, 2010	15.22	15.46	15.22	15.38
1855	NASDAQ	BRKR	Wed, Nov 10, 2010	15.35	15.47	15.16	15.38
1854	NASDAQ	BRKR	Tue, Nov 9, 2010	15.19	15.43	15.18	15.29
1853	NASDAQ	BRKR	Mon, Nov 8, 2010	15.29	15.50	15.18	15.35
1852	NASDAQ	BRKR	Fri, Nov 5, 2010	15.29	15.39	15.17	15.35
1851	NASDAQ	BRKR	Thu, Nov 4, 2010	14.99	15.38	14.92	15.30
1850	NASDAQ	BRKR	Wed, Nov 3, 2010	14.91	14.94	14.65	14.89
1849	NASDAQ	BRKR	Tue, Nov 2, 2010	14.97	14.99	14.58	14.92
1848	NASDAQ	BRKR	Mon, Nov 1, 2010	15.02	15.18	14.70	14.80
1847	NASDAQ	BRKR	Fri, Oct 29, 2010	14.89	15.11	14.86	14.99
1846	NASDAQ	BRKR	Thu, Oct 28, 2010	15.17	15.42	14.82	14.99
1845	NASDAQ	BRKR	Wed, Oct 27, 2010	14.82	14.92	14.55	14.92
1844	NASDAQ	BRKR	Tue, Oct 26, 2010	15.02	15.10	14.83	14.95
1843	NASDAQ	BRKR	Mon, Oct 25, 2010	15.00	15.30	14.93	15.14
1842	NASDAQ	BRKR	Fri, Oct 22, 2010	14.85	15.00	14.59	14.92
1841	NASDAQ	BRKR	Thu, Oct 21, 2010	14.96	15.20	14.73	14.82
1840	NASDAQ	BRKR	Wed, Oct 20, 2010	14.67	15.12	14.64	14.85
1839	NASDAQ	BRKR	Tue, Oct 19, 2010	14.81	14.98	14.44	14.64
1838	NASDAQ	BRKR	Mon, Oct 18, 2010	14.90	15.06	14.80	15.05
1837	NASDAQ	BRKR	Fri, Oct 15, 2010	15.10	15.17	14.77	14.91
1836	NASDAQ	BRKR	Thu, Oct 14, 2010	15.11	15.25	14.76	14.92
1835	NASDAQ	BRKR	Wed, Oct 13, 2010	14.95	15.30	14.89	15.08
1834	NASDAQ	BRKR	Tue, Oct 12, 2010	14.74	15.02	14.55	14.88
1833	NASDAQ	BRKR	Mon, Oct 11, 2010	14.69	14.96	14.55	14.82
1832	NASDAQ	BRKR	Fri, Oct 8, 2010	14.49	14.74	14.46	14.64
1831	NASDAQ	BRKR	Thu, Oct 7, 2010	14.53	14.58	14.30	14.44
1830	NASDAQ	BRKR	Wed, Oct 6, 2010	14.54	14.62	14.27	14.40
1829	NASDAQ	BRKR	Tue, Oct 5, 2010	14.20	14.67	14.05	14.58
1828	NASDAQ	BRKR	Mon, Oct 4, 2010	14.26	14.32	13.93	14.14
1827	NASDAQ	BRKR	Fri, Oct 1, 2010	14.16	14.33	13.97	14.27
1826	NASDAQ	BRKR	Thu, Sep 30, 2010	14.44	14.47	13.93	14.03
1825	NASDAQ	BRKR	Wed, Sep 29, 2010	14.21	14.39	13.89	14.32
1824	NASDAQ	BRKR	Tue, Sep 28, 2010	14.11	14.34	13.84	14.30
1823	NASDAQ	BRKR	Mon, Sep 27, 2010	14.19	14.24	13.99	14.13
1822	NASDAQ	BRKR	Fri, Sep 24, 2010	14.00	14.19	13.82	14.15
1821	NASDAQ	BRKR	Thu, Sep 23, 2010	13.71	14.00	13.61	13.80
1820	NASDAQ	BRKR	Wed, Sep 22, 2010	13.50	14.35	13.50	13.85
1819	NASDAQ	BRKR	Tue, Sep 21, 2010	13.82	13.87	13.51	13.59
1818	NASDAQ	BRKR	Mon, Sep 20, 2010	13.64	14.11	13.52	13.87
1817	NASDAQ	BRKR	Fri, Sep 17, 2010	13.81	13.98	13.54	13.62
1816	NASDAQ	BRKR	Thu, Sep 16, 2010	13.69	13.78	13.53	13.64
1815	NASDAQ	BRKR	Wed, Sep 15, 2010	13.61	13.90	13.38	13.75
1814	NASDAQ	BRKR	Tue, Sep 14, 2010	13.70	13.85	13.43	13.65
1813	NASDAQ	BRKR	Mon, Sep 13, 2010	13.64	14.04	13.52	13.78
1812	NASDAQ	BRKR	Fri, Sep 10, 2010	13.40	13.65	13.36	13.47
1811	NASDAQ	BRKR	Thu, Sep 9, 2010	13.56	13.80	13.45	13.61
1810	NASDAQ	BRKR	Wed, Sep 8, 2010	13.05	13.53	12.97	13.38
1809	NASDAQ	BRKR	Tue, Sep 7, 2010	13.20	13.20	12.97	13.00
1808	NASDAQ	BRKR	Fri, Sep 3, 2010	13.00	13.40	12.91	13.22
1807	NASDAQ	BRKR	Thu, Sep 2, 2010	12.49	12.68	12.44	12.59
1806	NASDAQ	BRKR	Wed, Sep 1, 2010	12.10	12.59	11.91	12.55
1805	NASDAQ	BRKR	Tue, Aug 31, 2010	12.12	12.14	11.82	11.89
1804	NASDAQ	BRKR	Mon, Aug 30, 2010	12.43	12.54	12.17	12.18
1803	NASDAQ	BRKR	Fri, Aug 27, 2010	12.49	12.60	12.10	12.52
1802	NASDAQ	BRKR	Thu, Aug 26, 2010	12.57	12.61	12.31	12.35
1801	NASDAQ	BRKR	Wed, Aug 25, 2010	12.33	12.47	12.02	12.45
1800	NASDAQ	BRKR	Tue, Aug 24, 2010	12.76	12.76	12.43	12.46
1799	NASDAQ	BRKR	Mon, Aug 23, 2010	13.21	13.34	13.02	13.03
1798	NASDAQ	BRKR	Fri, Aug 20, 2010	13.28	13.36	12.98	13.16
1797	NASDAQ	BRKR	Thu, Aug 19, 2010	13.36	13.53	13.16	13.32
1796	NASDAQ	BRKR	Wed, Aug 18, 2010	13.40	13.61	13.18	13.41
1795	NASDAQ	BRKR	Tue, Aug 17, 2010	13.20	13.46	13.13	13.42
1794	NASDAQ	BRKR	Mon, Aug 16, 2010	13.02	13.71	12.97	13.56
1793	NASDAQ	BRKR	Fri, Aug 13, 2010	12.88	13.27	12.73	13.02
1792	NASDAQ	BRKR	Thu, Aug 12, 2010	12.75	13.06	12.69	12.96
1791	NASDAQ	BRKR	Wed, Aug 11, 2010	13.24	13.27	12.82	13.01
1790	NASDAQ	BRKR	Tue, Aug 10, 2010	13.42	13.61	13.21	13.52
1789	NASDAQ	BRKR	Mon, Aug 9, 2010	13.56	13.66	13.38	13.62
1788	NASDAQ	BRKR	Fri, Aug 6, 2010	13.28	13.53	13.12	13.49
1787	NASDAQ	BRKR	Thu, Aug 5, 2010	13.62	13.70	13.44	13.52
1786	NASDAQ	BRKR	Wed, Aug 4, 2010	13.73	14.00	13.37	13.76
1785	NASDAQ	BRKR	Tue, Aug 3, 2010	13.43	13.96	13.20	13.72
1784	NASDAQ	BRKR	Mon, Aug 2, 2010	13.35	13.61	13.26	13.53
1783	NASDAQ	BRKR	Fri, Jul 30, 2010	12.76	13.32	12.75	13.17
1782	NASDAQ	BRKR	Thu, Jul 29, 2010	12.37	12.88	12.33	12.84
1781	NASDAQ	BRKR	Wed, Jul 28, 2010	12.30	12.47	11.88	12.30
1780	NASDAQ	BRKR	Tue, Jul 27, 2010	11.72	11.75	11.27	11.39
1779	NASDAQ	BRKR	Mon, Jul 26, 2010	11.61	11.81	11.39	11.60
1778	NASDAQ	BRKR	Fri, Jul 23, 2010	11.42	11.52	11.01	11.52
1777	NASDAQ	BRKR	Thu, Jul 22, 2010	11.14	11.61	11.14	11.51
1776	NASDAQ	BRKR	Wed, Jul 21, 2010	11.29	11.29	10.98	11.01
1775	NASDAQ	BRKR	Tue, Jul 20, 2010	10.70	11.19	10.52	11.18
1774	NASDAQ	BRKR	Mon, Jul 19, 2010	11.28	11.29	10.68	10.88
1773	NASDAQ	BRKR	Fri, Jul 16, 2010	11.78	11.79	11.28	11.30
1772	NASDAQ	BRKR	Thu, Jul 15, 2010	11.88	11.89	11.63	11.82
1771	NASDAQ	BRKR	Wed, Jul 14, 2010	11.82	11.95	11.59	11.84
1770	NASDAQ	BRKR	Tue, Jul 13, 2010	11.37	11.86	11.27	11.84
1769	NASDAQ	BRKR	Mon, Jul 12, 2010	11.29	11.49	11.10	11.22
1768	NASDAQ	BRKR	Fri, Jul 9, 2010	11.13	11.39	11.02	11.29
1767	NASDAQ	BRKR	Thu, Jul 8, 2010	11.25	11.26	11.02	11.16
1766	NASDAQ	BRKR	Wed, Jul 7, 2010	11.82	11.84	10.92	11.15
1765	NASDAQ	BRKR	Tue, Jul 6, 2010	11.92	12.21	11.74	11.94
1764	NASDAQ	BRKR	Fri, Jul 2, 2010	11.92	11.99	11.63	11.84
1763	NASDAQ	BRKR	Thu, Jul 1, 2010	12.22	12.22	11.39	11.80
1762	NASDAQ	BRKR	Wed, Jun 30, 2010	12.27	12.51	12.10	12.16
1761	NASDAQ	BRKR	Tue, Jun 29, 2010	12.35	12.43	12.04	12.31
1760	NASDAQ	BRKR	Mon, Jun 28, 2010	13.01	13.06	12.60	12.62
1759	NASDAQ	BRKR	Fri, Jun 25, 2010	13.12	13.54	12.74	13.03
1758	NASDAQ	BRKR	Thu, Jun 24, 2010	12.91	13.25	12.90	13.19
1757	NASDAQ	BRKR	Wed, Jun 23, 2010	13.03	13.14	12.80	13.00
1756	NASDAQ	BRKR	Tue, Jun 22, 2010	13.58	13.72	13.07	13.08
1755	NASDAQ	BRKR	Mon, Jun 21, 2010	13.99	13.99	13.41	13.57
1754	NASDAQ	BRKR	Fri, Jun 18, 2010	13.52	13.78	13.17	13.76
1753	NASDAQ	BRKR	Thu, Jun 17, 2010	13.66	13.74	13.34	13.44
1752	NASDAQ	BRKR	Wed, Jun 16, 2010	13.35	13.88	13.27	13.60
1751	NASDAQ	BRKR	Tue, Jun 15, 2010	13.07	13.52	13.00	13.52
1750	NASDAQ	BRKR	Mon, Jun 14, 2010	12.92	13.29	12.77	12.92
1749	NASDAQ	BRKR	Fri, Jun 11, 2010	12.53	12.87	12.53	12.83
1748	NASDAQ	BRKR	Thu, Jun 10, 2010	12.46	12.75	12.29	12.75
1747	NASDAQ	BRKR	Wed, Jun 9, 2010	12.03	12.46	11.90	12.26
1746	NASDAQ	BRKR	Tue, Jun 8, 2010	12.16	12.24	11.73	11.97
1745	NASDAQ	BRKR	Mon, Jun 7, 2010	12.26	12.41	12.05	12.07
1744	NASDAQ	BRKR	Fri, Jun 4, 2010	12.22	12.35	12.02	12.31
1743	NASDAQ	BRKR	Thu, Jun 3, 2010	12.25	12.71	12.24	12.44
1742	NASDAQ	BRKR	Wed, Jun 2, 2010	12.33	12.60	11.76	12.54
1741	NASDAQ	BRKR	Tue, Jun 1, 2010	12.56	12.60	12.16	12.16
1740	NASDAQ	BRKR	Fri, May 28, 2010	12.85	12.93	12.35	12.74
1739	NASDAQ	BRKR	Thu, May 27, 2010	12.51	12.95	12.38	12.93
1738	NASDAQ	BRKR	Wed, May 26, 2010	12.50	12.90	12.21	12.25
1737	NASDAQ	BRKR	Tue, May 25, 2010	12.11	12.46	11.81	12.41
1736	NASDAQ	BRKR	Mon, May 24, 2010	12.54	12.79	12.39	12.43
1735	NASDAQ	BRKR	Fri, May 21, 2010	12.08	12.66	12.02	12.63
1734	NASDAQ	BRKR	Thu, May 20, 2010	12.59	12.70	11.84	12.31
1733	NASDAQ	BRKR	Wed, May 19, 2010	13.20	13.20	12.70	12.71
1732	NASDAQ	BRKR	Tue, May 18, 2010	14.02	14.06	13.23	13.30
1731	NASDAQ	BRKR	Mon, May 17, 2010	14.09	14.27	13.41	13.72
1730	NASDAQ	BRKR	Fri, May 14, 2010	14.38	14.40	13.64	14.06
1729	NASDAQ	BRKR	Thu, May 13, 2010	14.23	14.62	14.23	14.51
1728	NASDAQ	BRKR	Wed, May 12, 2010	14.26	14.40	14.05	14.31
1727	NASDAQ	BRKR	Tue, May 11, 2010	13.91	14.58	13.78	14.30
1726	NASDAQ	BRKR	Mon, May 10, 2010	13.93	14.57	13.80	14.05
1725	NASDAQ	BRKR	Fri, May 7, 2010	13.90	13.90	13.15	13.21
1724	NASDAQ	BRKR	Thu, May 6, 2010	15.02	15.27	13.25	13.99
1723	NASDAQ	BRKR	Wed, May 5, 2010	14.48	15.24	13.63	15.06
1722	NASDAQ	BRKR	Tue, May 4, 2010	15.15	15.22	14.51	14.64
1721	NASDAQ	BRKR	Mon, May 3, 2010	15.40	15.58	15.17	15.31
1720	NASDAQ	BRKR	Fri, Apr 30, 2010	15.33	15.51	15.16	15.29
1719	NASDAQ	BRKR	Thu, Apr 29, 2010	15.31	15.85	15.15	15.25
1718	NASDAQ	BRKR	Wed, Apr 28, 2010	15.00	15.27	14.96	15.16
1717	NASDAQ	BRKR	Tue, Apr 27, 2010	15.30	15.31	14.85	14.87
1716	NASDAQ	BRKR	Mon, Apr 26, 2010	15.23	15.50	15.23	15.36
1715	NASDAQ	BRKR	Fri, Apr 23, 2010	15.10	15.37	14.97	15.22
1714	NASDAQ	BRKR	Thu, Apr 22, 2010	15.25	15.30	14.85	14.99
1713	NASDAQ	BRKR	Wed, Apr 21, 2010	15.63	15.83	15.26	15.36
1712	NASDAQ	BRKR	Tue, Apr 20, 2010	15.28	15.59	15.15	15.56
1711	NASDAQ	BRKR	Mon, Apr 19, 2010	15.20	15.30	15.01	15.15
1710	NASDAQ	BRKR	Fri, Apr 16, 2010	15.32	15.44	15.00	15.20
1709	NASDAQ	BRKR	Thu, Apr 15, 2010	15.32	15.41	15.15	15.31
1708	NASDAQ	BRKR	Wed, Apr 14, 2010	14.88	15.35	14.87	15.33
1707	NASDAQ	BRKR	Tue, Apr 13, 2010	14.96	15.01	14.60	14.76
1706	NASDAQ	BRKR	Mon, Apr 12, 2010	15.23	15.31	14.85	14.92
1705	NASDAQ	BRKR	Fri, Apr 9, 2010	14.50	14.62	14.40	14.48
1704	NASDAQ	BRKR	Thu, Apr 8, 2010	14.53	14.61	14.40	14.49
1703	NASDAQ	BRKR	Wed, Apr 7, 2010	14.65	14.73	14.40	14.53
1702	NASDAQ	BRKR	Tue, Apr 6, 2010	14.90	14.93	14.58	14.71
1701	NASDAQ	BRKR	Mon, Apr 5, 2010	14.63	14.89	14.48	14.79
1700	NASDAQ	BRKR	Thu, Apr 1, 2010	14.73	14.88	14.40	14.63
1699	NASDAQ	BRKR	Wed, Mar 31, 2010	14.62	14.75	14.55	14.65
1698	NASDAQ	BRKR	Tue, Mar 30, 2010	14.61	14.75	14.50	14.66
1697	NASDAQ	BRKR	Mon, Mar 29, 2010	14.71	14.98	14.60	14.66
1696	NASDAQ	BRKR	Fri, Mar 26, 2010	14.76	14.89	14.60	14.70
1695	NASDAQ	BRKR	Thu, Mar 25, 2010	14.68	14.82	14.53	14.68
1694	NASDAQ	BRKR	Wed, Mar 24, 2010	13.79	14.62	13.79	14.56
1693	NASDAQ	BRKR	Tue, Mar 23, 2010	13.49	13.83	13.46	13.79
1692	NASDAQ	BRKR	Mon, Mar 22, 2010	13.09	13.58	12.86	13.49
1691	NASDAQ	BRKR	Fri, Mar 19, 2010	13.94	14.03	13.11	13.11
1690	NASDAQ	BRKR	Thu, Mar 18, 2010	14.24	14.30	13.75	13.86
1689	NASDAQ	BRKR	Wed, Mar 17, 2010	14.55	14.70	14.41	14.61
1688	NASDAQ	BRKR	Tue, Mar 16, 2010	14.11	14.68	14.03	14.63
1687	NASDAQ	BRKR	Mon, Mar 15, 2010	13.77	14.09	13.76	14.00
1686	NASDAQ	BRKR	Fri, Mar 12, 2010	13.97	14.20	13.77	13.86
1685	NASDAQ	BRKR	Thu, Mar 11, 2010	13.88	14.06	13.70	13.91
1684	NASDAQ	BRKR	Wed, Mar 10, 2010	14.02	14.37	13.87	13.99
1683	NASDAQ	BRKR	Tue, Mar 9, 2010	14.27	14.28	13.93	13.95
1682	NASDAQ	BRKR	Mon, Mar 8, 2010	13.77	14.37	13.77	14.31
1681	NASDAQ	BRKR	Fri, Mar 5, 2010	13.26	13.84	13.15	13.76
1680	NASDAQ	BRKR	Thu, Mar 4, 2010	13.20	13.44	12.96	13.19
1679	NASDAQ	BRKR	Wed, Mar 3, 2010	13.18	13.62	13.18	13.42
1678	NASDAQ	BRKR	Tue, Mar 2, 2010	12.84	13.39	12.84	13.33
1677	NASDAQ	BRKR	Mon, Mar 1, 2010	12.59	12.95	12.50	12.86
1676	NASDAQ	BRKR	Fri, Feb 26, 2010	12.97	13.00	12.48	12.50
1675	NASDAQ	BRKR	Thu, Feb 25, 2010	13.41	13.69	12.87	12.87
1674	NASDAQ	BRKR	Wed, Feb 24, 2010	13.29	13.67	13.22	13.59
1673	NASDAQ	BRKR	Tue, Feb 23, 2010	13.48	13.53	13.20	13.30
1672	NASDAQ	BRKR	Mon, Feb 22, 2010	13.39	13.56	13.23	13.48
1671	NASDAQ	BRKR	Fri, Feb 19, 2010	13.48	13.50	13.28	13.38
1670	NASDAQ	BRKR	Thu, Feb 18, 2010	13.07	13.52	13.07	13.47
1669	NASDAQ	BRKR	Wed, Feb 17, 2010	12.99	13.08	12.94	13.04
1668	NASDAQ	BRKR	Tue, Feb 16, 2010	13.11	13.11	12.85	12.94
1667	NASDAQ	BRKR	Fri, Feb 12, 2010	12.66	13.07	12.58	13.07
1666	NASDAQ	BRKR	Thu, Feb 11, 2010	12.52	12.81	12.45	12.79
1665	NASDAQ	BRKR	Wed, Feb 10, 2010	12.84	12.88	12.49	12.54
1664	NASDAQ	BRKR	Tue, Feb 9, 2010	12.96	13.02	12.70	12.84
1663	NASDAQ	BRKR	Mon, Feb 8, 2010	12.89	13.18	12.67	12.77
1662	NASDAQ	BRKR	Fri, Feb 5, 2010	12.60	13.15	12.53	12.83
1661	NASDAQ	BRKR	Thu, Feb 4, 2010	12.65	12.71	12.10	12.27
1660	NASDAQ	BRKR	Wed, Feb 3, 2010	12.76	12.94	12.47	12.71
1659	NASDAQ	BRKR	Tue, Feb 2, 2010	12.71	13.16	12.60	12.84
1658	NASDAQ	BRKR	Mon, Feb 1, 2010	12.33	12.81	12.24	12.74
1657	NASDAQ	BRKR	Fri, Jan 29, 2010	12.32	12.44	12.18	12.27
1656	NASDAQ	BRKR	Thu, Jan 28, 2010	12.62	12.62	12.18	12.29
1655	NASDAQ	BRKR	Wed, Jan 27, 2010	12.60	12.67	12.39	12.58
1654	NASDAQ	BRKR	Tue, Jan 26, 2010	13.07	13.16	12.62	12.62
1653	NASDAQ	BRKR	Mon, Jan 25, 2010	13.15	13.35	12.88	13.14
1652	NASDAQ	BRKR	Fri, Jan 22, 2010	13.20	13.35	12.86	13.01
1651	NASDAQ	BRKR	Thu, Jan 21, 2010	13.25	13.43	13.08	13.25
1650	NASDAQ	BRKR	Wed, Jan 20, 2010	13.41	13.50	13.15	13.29
1649	NASDAQ	BRKR	Tue, Jan 19, 2010	13.65	13.85	13.31	13.66
1648	NASDAQ	BRKR	Fri, Jan 15, 2010	13.82	13.89	13.62	13.70
1647	NASDAQ	BRKR	Thu, Jan 14, 2010	13.36	13.90	13.36	13.79
1646	NASDAQ	BRKR	Wed, Jan 13, 2010	13.29	13.51	12.84	13.44
1645	NASDAQ	BRKR	Tue, Jan 12, 2010	13.70	13.75	13.11	13.19
1644	NASDAQ	BRKR	Mon, Jan 11, 2010	13.66	13.87	13.45	13.87
1643	NASDAQ	BRKR	Fri, Jan 8, 2010	13.39	13.53	13.34	13.46
1642	NASDAQ	BRKR	Thu, Jan 7, 2010	13.08	13.62	12.84	13.44
1641	NASDAQ	BRKR	Wed, Jan 6, 2010	12.46	13.13	12.42	13.07
1640	NASDAQ	BRKR	Tue, Jan 5, 2010	12.18	12.49	12.08	12.48
1639	NASDAQ	BRKR	Mon, Jan 4, 2010	12.15	12.31	12.08	12.16
1638	NASDAQ	BRKR	Thu, Dec 31, 2009	12.19	12.27	12.03	12.06
1637	NASDAQ	BRKR	Wed, Dec 30, 2009	12.14	12.19	11.94	12.16
1636	NASDAQ	BRKR	Tue, Dec 29, 2009	12.41	12.41	12.16	12.17
1635	NASDAQ	BRKR	Mon, Dec 28, 2009	12.37	12.48	12.15	12.35
1634	NASDAQ	BRKR	Thu, Dec 24, 2009	12.39	12.39	12.25	12.30
1633	NASDAQ	BRKR	Wed, Dec 23, 2009	12.27	12.49	12.20	12.32
1632	NASDAQ	BRKR	Tue, Dec 22, 2009	12.07	12.40	12.07	12.27
1631	NASDAQ	BRKR	Mon, Dec 21, 2009	11.93	12.16	11.77	12.06
1630	NASDAQ	BRKR	Fri, Dec 18, 2009	11.75	11.92	11.66	11.84
1629	NASDAQ	BRKR	Thu, Dec 17, 2009	11.64	11.74	11.59	11.68
1628	NASDAQ	BRKR	Wed, Dec 16, 2009	11.26	11.72	11.26	11.69
1627	NASDAQ	BRKR	Tue, Dec 15, 2009	11.02	11.39	11.02	11.20
1626	NASDAQ	BRKR	Mon, Dec 14, 2009	11.24	11.28	11.05	11.24
1625	NASDAQ	BRKR	Fri, Dec 11, 2009	11.16	11.29	11.09	11.17
1624	NASDAQ	BRKR	Thu, Dec 10, 2009	11.30	11.30	11.07	11.13
1623	NASDAQ	BRKR	Wed, Dec 9, 2009	11.02	11.28	10.87	11.27
1622	NASDAQ	BRKR	Tue, Dec 8, 2009	10.93	11.17	10.92	11.03
1621	NASDAQ	BRKR	Mon, Dec 7, 2009	11.05	11.21	10.97	11.04
1620	NASDAQ	BRKR	Fri, Dec 4, 2009	11.21	11.22	10.92	11.04
1619	NASDAQ	BRKR	Thu, Dec 3, 2009	11.27	11.35	10.96	10.98
1618	NASDAQ	BRKR	Wed, Dec 2, 2009	11.20	11.48	10.89	11.19
1617	NASDAQ	BRKR	Tue, Dec 1, 2009	11.39	11.54	11.15	11.23
1616	NASDAQ	BRKR	Mon, Nov 30, 2009	11.44	11.66	11.06	11.33
1615	NASDAQ	BRKR	Fri, Nov 27, 2009	11.38	11.63	11.37	11.43
1614	NASDAQ	BRKR	Wed, Nov 25, 2009	11.74	11.91	11.65	11.81
1613	NASDAQ	BRKR	Tue, Nov 24, 2009	11.79	11.83	11.54	11.72
1612	NASDAQ	BRKR	Mon, Nov 23, 2009	11.84	12.00	11.56	11.75
1611	NASDAQ	BRKR	Fri, Nov 20, 2009	11.30	11.84	11.30	11.55
1610	NASDAQ	BRKR	Thu, Nov 19, 2009	11.31	11.51	11.31	11.42
1609	NASDAQ	BRKR	Wed, Nov 18, 2009	11.36	11.70	11.30	11.44
1608	NASDAQ	BRKR	Tue, Nov 17, 2009	11.22	11.45	11.11	11.39
1607	NASDAQ	BRKR	Mon, Nov 16, 2009	10.93	11.34	10.86	11.31
1606	NASDAQ	BRKR	Fri, Nov 13, 2009	10.97	10.97	10.55	10.80
1605	NASDAQ	BRKR	Thu, Nov 12, 2009	11.32	11.32	10.85	10.91
1604	NASDAQ	BRKR	Wed, Nov 11, 2009	11.46	11.46	11.03	11.27
1603	NASDAQ	BRKR	Tue, Nov 10, 2009	11.20	11.50	11.20	11.32
1602	NASDAQ	BRKR	Mon, Nov 9, 2009	11.15	11.33	10.99	11.30
1601	NASDAQ	BRKR	Fri, Nov 6, 2009	10.93	11.22	10.87	11.03
1600	NASDAQ	BRKR	Thu, Nov 5, 2009	10.96	11.14	10.84	11.10
1599	NASDAQ	BRKR	Wed, Nov 4, 2009	11.05	11.16	10.80	10.82
1598	NASDAQ	BRKR	Tue, Nov 3, 2009	10.91	11.02	10.74	11.02
1597	NASDAQ	BRKR	Mon, Nov 2, 2009	10.99	11.15	10.87	10.96
1596	NASDAQ	BRKR	Fri, Oct 30, 2009	11.53	11.68	10.84	10.84
1595	NASDAQ	BRKR	Thu, Oct 29, 2009	10.80	11.80	10.78	11.56
1594	NASDAQ	BRKR	Wed, Oct 28, 2009	10.69	10.86	10.04	10.05
1593	NASDAQ	BRKR	Tue, Oct 27, 2009	10.57	10.85	10.51	10.74
1592	NASDAQ	BRKR	Mon, Oct 26, 2009	10.64	10.85	10.52	10.57
1591	NASDAQ	BRKR	Fri, Oct 23, 2009	10.89	10.89	10.52	10.66
1590	NASDAQ	BRKR	Thu, Oct 22, 2009	10.80	10.92	10.69	10.89
1589	NASDAQ	BRKR	Wed, Oct 21, 2009	10.88	11.03	10.78	10.79
1588	NASDAQ	BRKR	Tue, Oct 20, 2009	11.37	11.37	10.93	10.96
1587	NASDAQ	BRKR	Mon, Oct 19, 2009	11.53	11.53	11.32	11.40
1586	NASDAQ	BRKR	Fri, Oct 16, 2009	11.55	11.60	11.45	11.47
1585	NASDAQ	BRKR	Thu, Oct 15, 2009	11.50	11.60	11.50	11.60
1584	NASDAQ	BRKR	Wed, Oct 14, 2009	11.40	11.71	11.39	11.58
1583	NASDAQ	BRKR	Tue, Oct 13, 2009	11.12	11.31	11.09	11.15
1582	NASDAQ	BRKR	Mon, Oct 12, 2009	11.14	11.38	10.99	11.04
1581	NASDAQ	BRKR	Fri, Oct 9, 2009	10.89	11.22	10.86	11.05
1580	NASDAQ	BRKR	Thu, Oct 8, 2009	11.02	11.12	10.88	10.91
1579	NASDAQ	BRKR	Wed, Oct 7, 2009	11.10	11.18	10.87	10.97
1578	NASDAQ	BRKR	Tue, Oct 6, 2009	10.92	11.26	10.64	11.15
1577	NASDAQ	BRKR	Mon, Oct 5, 2009	10.59	10.96	10.57	10.80
1576	NASDAQ	BRKR	Fri, Oct 2, 2009	10.45	10.60	10.25	10.48
1575	NASDAQ	BRKR	Thu, Oct 1, 2009	10.83	10.97	10.54	10.60
1574	NASDAQ	BRKR	Wed, Sep 30, 2009	10.49	10.80	10.08	10.67
1573	NASDAQ	BRKR	Tue, Sep 29, 2009	9.90	10.56	9.79	10.49
1572	NASDAQ	BRKR	Mon, Sep 28, 2009	9.65	9.94	9.54	9.86
1571	NASDAQ	BRKR	Fri, Sep 25, 2009	9.39	9.65	9.17	9.60
1570	NASDAQ	BRKR	Thu, Sep 24, 2009	9.87	9.87	9.29	9.39
1569	NASDAQ	BRKR	Wed, Sep 23, 2009	10.04	10.23	9.72	9.79
1568	NASDAQ	BRKR	Tue, Sep 22, 2009	9.75	10.22	9.68	10.07
1567	NASDAQ	BRKR	Mon, Sep 21, 2009	9.59	9.94	9.50	9.82
1566	NASDAQ	BRKR	Fri, Sep 18, 2009	9.69	9.70	9.34	9.63
1565	NASDAQ	BRKR	Thu, Sep 17, 2009	10.10	10.19	9.90	10.02
1564	NASDAQ	BRKR	Wed, Sep 16, 2009	10.12	10.21	9.95	10.10
1563	NASDAQ	BRKR	Tue, Sep 15, 2009	10.47	10.60	10.10	10.12
1562	NASDAQ	BRKR	Mon, Sep 14, 2009	10.72	10.78	10.36	10.58
1561	NASDAQ	BRKR	Fri, Sep 11, 2009	10.74	11.12	10.72	10.81
1560	NASDAQ	BRKR	Thu, Sep 10, 2009	10.21	10.82	10.09	10.82
1559	NASDAQ	BRKR	Wed, Sep 9, 2009	10.15	10.44	10.04	10.25
1558	NASDAQ	BRKR	Tue, Sep 8, 2009	10.25	10.30	10.10	10.19
1557	NASDAQ	BRKR	Fri, Sep 4, 2009	10.06	10.28	9.92	10.28
1556	NASDAQ	BRKR	Thu, Sep 3, 2009	9.97	10.07	9.83	10.05
1555	NASDAQ	BRKR	Wed, Sep 2, 2009	9.91	10.00	9.66	9.95
1554	NASDAQ	BRKR	Tue, Sep 1, 2009	10.06	10.24	9.90	10.00
1553	NASDAQ	BRKR	Mon, Aug 31, 2009	9.83	10.21	9.62	10.15
1552	NASDAQ	BRKR	Fri, Aug 28, 2009	10.05	10.05	9.80	9.89
1551	NASDAQ	BRKR	Thu, Aug 27, 2009	10.05	10.12	9.81	10.04
1550	NASDAQ	BRKR	Wed, Aug 26, 2009	10.27	10.27	9.80	10.06
1549	NASDAQ	BRKR	Tue, Aug 25, 2009	10.56	10.67	10.11	10.27
1548	NASDAQ	BRKR	Mon, Aug 24, 2009	10.30	10.52	10.25	10.31
1547	NASDAQ	BRKR	Fri, Aug 21, 2009	10.20	10.28	10.01	10.23
1546	NASDAQ	BRKR	Thu, Aug 20, 2009	10.22	10.34	9.99	10.08
1545	NASDAQ	BRKR	Wed, Aug 19, 2009	9.80	10.21	9.80	10.19
1544	NASDAQ	BRKR	Tue, Aug 18, 2009	10.00	10.03	9.80	9.89
1543	NASDAQ	BRKR	Mon, Aug 17, 2009	9.92	10.15	9.76	9.97
1542	NASDAQ	BRKR	Fri, Aug 14, 2009	10.62	10.62	10.18	10.29
1541	NASDAQ	BRKR	Thu, Aug 13, 2009	10.66	10.90	10.37	10.60
1540	NASDAQ	BRKR	Wed, Aug 12, 2009	10.15	10.71	10.01	10.57
1539	NASDAQ	BRKR	Tue, Aug 11, 2009	10.15	10.25	10.03	10.17
1538	NASDAQ	BRKR	Mon, Aug 10, 2009	10.15	10.28	10.05	10.20
1537	NASDAQ	BRKR	Fri, Aug 7, 2009	10.32	10.40	10.01	10.18
1536	NASDAQ	BRKR	Thu, Aug 6, 2009	10.68	10.77	10.14	10.21
1535	NASDAQ	BRKR	Wed, Aug 5, 2009	10.76	10.77	10.49	10.60
1534	NASDAQ	BRKR	Tue, Aug 4, 2009	10.12	10.90	10.12	10.77
1533	NASDAQ	BRKR	Mon, Aug 3, 2009	9.98	10.28	9.92	10.09
1532	NASDAQ	BRKR	Fri, Jul 31, 2009	9.52	10.32	9.52	10.06
1531	NASDAQ	BRKR	Thu, Jul 30, 2009	9.15	9.67	9.05	9.61
1530	NASDAQ	BRKR	Wed, Jul 29, 2009	9.02	9.22	8.96	9.01
1529	NASDAQ	BRKR	Tue, Jul 28, 2009	9.11	9.20	8.99	9.12
1528	NASDAQ	BRKR	Mon, Jul 27, 2009	9.04	9.26	8.80	9.15
1527	NASDAQ	BRKR	Fri, Jul 24, 2009	8.90	9.02	8.80	8.94
1526	NASDAQ	BRKR	Thu, Jul 23, 2009	8.55	9.22	8.55	8.95
1525	NASDAQ	BRKR	Wed, Jul 22, 2009	8.66	8.78	8.46	8.55
1524	NASDAQ	BRKR	Tue, Jul 21, 2009	8.72	8.96	8.62	8.71
1523	NASDAQ	BRKR	Mon, Jul 20, 2009	8.51	8.66	8.40	8.65
1522	NASDAQ	BRKR	Fri, Jul 17, 2009	8.18	8.61	8.18	8.41
1521	NASDAQ	BRKR	Thu, Jul 16, 2009	8.40	8.57	8.34	8.56
1520	NASDAQ	BRKR	Wed, Jul 15, 2009	8.28	8.46	8.12	8.42
1519	NASDAQ	BRKR	Tue, Jul 14, 2009	8.27	8.38	8.07	8.16
1518	NASDAQ	BRKR	Mon, Jul 13, 2009	8.18	8.29	7.90	8.25
1517	NASDAQ	BRKR	Fri, Jul 10, 2009	8.00	8.17	7.96	8.09
1516	NASDAQ	BRKR	Thu, Jul 9, 2009	8.10	8.20	8.00	8.01
1515	NASDAQ	BRKR	Wed, Jul 8, 2009	8.24	8.40	7.99	8.07
1514	NASDAQ	BRKR	Tue, Jul 7, 2009	8.61	8.69	8.22	8.29
1513	NASDAQ	BRKR	Mon, Jul 6, 2009	9.15	9.15	8.56	8.58
1512	NASDAQ	BRKR	Thu, Jul 2, 2009	9.50	9.53	9.13	9.20
1511	NASDAQ	BRKR	Wed, Jul 1, 2009	9.38	9.72	9.21	9.63
1510	NASDAQ	BRKR	Tue, Jun 30, 2009	9.35	9.48	9.08	9.26
1509	NASDAQ	BRKR	Mon, Jun 29, 2009	9.32	9.40	9.01	9.30
1508	NASDAQ	BRKR	Fri, Jun 26, 2009	9.29	9.42	9.13	9.31
1507	NASDAQ	BRKR	Thu, Jun 25, 2009	9.21	9.38	9.14	9.37
1506	NASDAQ	BRKR	Wed, Jun 24, 2009	9.15	9.40	9.02	9.36
1505	NASDAQ	BRKR	Tue, Jun 23, 2009	8.60	9.11	8.58	9.05
1504	NASDAQ	BRKR	Mon, Jun 22, 2009	8.75	8.75	8.34	8.58
1503	NASDAQ	BRKR	Fri, Jun 19, 2009	8.59	9.06	8.58	8.85
1502	NASDAQ	BRKR	Thu, Jun 18, 2009	8.05	8.50	8.01	8.43
1501	NASDAQ	BRKR	Wed, Jun 17, 2009	7.92	8.17	7.90	8.05
1500	NASDAQ	BRKR	Tue, Jun 16, 2009	7.94	8.07	7.77	7.94
1499	NASDAQ	BRKR	Mon, Jun 15, 2009	8.40	8.43	8.23	8.41
1498	NASDAQ	BRKR	Fri, Jun 12, 2009	8.15	8.37	8.02	8.36
1497	NASDAQ	BRKR	Thu, Jun 11, 2009	7.79	8.25	7.78	8.15
1496	NASDAQ	BRKR	Wed, Jun 10, 2009	7.99	7.99	7.73	7.86
1495	NASDAQ	BRKR	Tue, Jun 9, 2009	7.93	8.07	7.92	7.99
1494	NASDAQ	BRKR	Mon, Jun 8, 2009	7.87	8.09	7.85	7.96
1493	NASDAQ	BRKR	Fri, Jun 5, 2009	7.94	8.11	7.67	8.01
1492	NASDAQ	BRKR	Thu, Jun 4, 2009	7.60	7.95	7.43	7.83
1491	NASDAQ	BRKR	Wed, Jun 3, 2009	7.58	7.91	7.50	7.60
1490	NASDAQ	BRKR	Tue, Jun 2, 2009	6.95	7.66	6.94	7.63
1489	NASDAQ	BRKR	Mon, Jun 1, 2009	6.77	7.17	6.52	6.99
1488	NASDAQ	BRKR	Fri, May 29, 2009	6.33	6.55	6.32	6.53
1487	NASDAQ	BRKR	Thu, May 28, 2009	6.27	6.39	6.15	6.33
1486	NASDAQ	BRKR	Wed, May 27, 2009	6.40	6.50	6.26	6.36
1485	NASDAQ	BRKR	Tue, May 26, 2009	6.36	6.53	6.27	6.50
1484	NASDAQ	BRKR	Fri, May 22, 2009	6.51	6.51	6.39	6.40
1483	NASDAQ	BRKR	Thu, May 21, 2009	6.56	6.62	6.38	6.49
1482	NASDAQ	BRKR	Wed, May 20, 2009	6.68	6.81	6.67	6.71
1481	NASDAQ	BRKR	Tue, May 19, 2009	6.71	6.81	6.61	6.70
1480	NASDAQ	BRKR	Mon, May 18, 2009	6.80	6.80	6.47	6.79
1479	NASDAQ	BRKR	Fri, May 15, 2009	6.97	6.97	6.70	6.75
1478	NASDAQ	BRKR	Thu, May 14, 2009	6.75	6.83	6.53	6.77
1477	NASDAQ	BRKR	Wed, May 13, 2009	7.14	7.25	6.74	6.77
1476	NASDAQ	BRKR	Tue, May 12, 2009	7.40	7.44	7.10	7.27
1475	NASDAQ	BRKR	Mon, May 11, 2009	7.21	7.44	7.01	7.40
1474	NASDAQ	BRKR	Fri, May 8, 2009	6.94	7.58	6.90	7.29
1473	NASDAQ	BRKR	Thu, May 7, 2009	7.65	7.75	7.50	7.58
1472	NASDAQ	BRKR	Wed, May 6, 2009	7.34	7.69	7.30	7.55
1471	NASDAQ	BRKR	Tue, May 5, 2009	7.21	7.46	7.17	7.31
1470	NASDAQ	BRKR	Mon, May 4, 2009	6.95	7.24	6.83	7.24
1469	NASDAQ	BRKR	Fri, May 1, 2009	6.54	6.95	6.51	6.85
1468	NASDAQ	BRKR	Thu, Apr 30, 2009	6.58	6.79	6.25	6.58
1467	NASDAQ	BRKR	Wed, Apr 29, 2009	6.50	6.69	6.42	6.60
1466	NASDAQ	BRKR	Tue, Apr 28, 2009	6.18	6.53	6.17	6.45
1465	NASDAQ	BRKR	Mon, Apr 27, 2009	6.34	6.42	6.18	6.24
1464	NASDAQ	BRKR	Fri, Apr 24, 2009	6.28	6.53	5.93	6.47
1463	NASDAQ	BRKR	Thu, Apr 23, 2009	6.64	6.64	6.20	6.26
1462	NASDAQ	BRKR	Wed, Apr 22, 2009	6.51	6.78	6.50	6.65
1461	NASDAQ	BRKR	Tue, Apr 21, 2009	6.50	6.73	6.44	6.59
1460	NASDAQ	BRKR	Mon, Apr 20, 2009	6.85	6.89	6.50	6.55
1459	NASDAQ	BRKR	Fri, Apr 17, 2009	6.92	7.10	6.78	6.98
1458	NASDAQ	BRKR	Thu, Apr 16, 2009	6.54	6.93	6.45	6.88
1457	NASDAQ	BRKR	Wed, Apr 15, 2009	6.40	6.72	6.36	6.49
1456	NASDAQ	BRKR	Tue, Apr 14, 2009	6.46	6.60	6.30	6.47
1455	NASDAQ	BRKR	Mon, Apr 13, 2009	6.46	6.68	6.43	6.65
1454	NASDAQ	BRKR	Thu, Apr 9, 2009	6.18	6.67	6.10	6.57
1453	NASDAQ	BRKR	Wed, Apr 8, 2009	6.02	6.11	6.00	6.09
1452	NASDAQ	BRKR	Tue, Apr 7, 2009	5.95	6.10	5.77	5.99
1451	NASDAQ	BRKR	Mon, Apr 6, 2009	6.16	6.16	6.00	6.07
1450	NASDAQ	BRKR	Fri, Apr 3, 2009	6.25	6.35	6.05	6.28
1449	NASDAQ	BRKR	Thu, Apr 2, 2009	6.05	6.59	6.05	6.25
1448	NASDAQ	BRKR	Wed, Apr 1, 2009	5.65	5.94	5.45	5.87
1447	NASDAQ	BRKR	Tue, Mar 31, 2009	6.13	6.50	6.10	6.16
1446	NASDAQ	BRKR	Mon, Mar 30, 2009	5.75	6.15	5.75	6.07
1445	NASDAQ	BRKR	Fri, Mar 27, 2009	6.03	6.10	5.90	5.92
1444	NASDAQ	BRKR	Thu, Mar 26, 2009	6.04	6.15	5.84	6.00
1443	NASDAQ	BRKR	Wed, Mar 25, 2009	5.64	6.13	5.64	6.00
1442	NASDAQ	BRKR	Tue, Mar 24, 2009	5.49	5.87	5.46	5.62
1441	NASDAQ	BRKR	Mon, Mar 23, 2009	5.33	5.64	5.13	5.64
1440	NASDAQ	BRKR	Fri, Mar 20, 2009	5.82	6.15	5.37	5.40
1439	NASDAQ	BRKR	Thu, Mar 19, 2009	5.66	5.89	5.58	5.75
1438	NASDAQ	BRKR	Wed, Mar 18, 2009	5.50	5.78	5.45	5.65
1437	NASDAQ	BRKR	Tue, Mar 17, 2009	5.10	5.68	5.00	5.59
1436	NASDAQ	BRKR	Mon, Mar 16, 2009	5.14	5.28	5.01	5.11
1435	NASDAQ	BRKR	Fri, Mar 13, 2009	4.85	5.16	4.80	5.09
1434	NASDAQ	BRKR	Thu, Mar 12, 2009	4.42	4.91	4.42	4.81
1433	NASDAQ	BRKR	Wed, Mar 11, 2009	4.40	4.65	4.23	4.46
1432	NASDAQ	BRKR	Tue, Mar 10, 2009	4.26	4.49	4.23	4.38
1431	NASDAQ	BRKR	Mon, Mar 9, 2009	3.80	4.25	3.80	4.13
1430	NASDAQ	BRKR	Fri, Mar 6, 2009	3.84	4.09	3.70	3.82
1429	NASDAQ	BRKR	Thu, Mar 5, 2009	3.69	4.17	3.59	3.80
1428	NASDAQ	BRKR	Wed, Mar 4, 2009	3.94	4.23	3.68	3.83
1427	NASDAQ	BRKR	Tue, Mar 3, 2009	4.20	5.11	3.69	4.15
1426	NASDAQ	BRKR	Mon, Mar 2, 2009	4.03	4.13	3.47	3.58
1425	NASDAQ	BRKR	Fri, Feb 27, 2009	4.22	4.34	3.96	4.21
1424	NASDAQ	BRKR	Thu, Feb 26, 2009	4.07	4.28	4.04	4.14
1423	NASDAQ	BRKR	Wed, Feb 25, 2009	4.27	4.27	4.03	4.05
1422	NASDAQ	BRKR	Tue, Feb 24, 2009	3.97	4.36	3.97	4.32
1421	NASDAQ	BRKR	Mon, Feb 23, 2009	4.47	4.47	3.89	3.92
1420	NASDAQ	BRKR	Fri, Feb 20, 2009	4.66	4.79	4.37	4.48
1419	NASDAQ	BRKR	Thu, Feb 19, 2009	5.13	5.28	4.73	4.74
1418	NASDAQ	BRKR	Wed, Feb 18, 2009	5.17	5.23	4.98	5.04
1417	NASDAQ	BRKR	Tue, Feb 17, 2009	4.90	5.26	4.81	5.13
1416	NASDAQ	BRKR	Fri, Feb 13, 2009	4.99	5.25	4.91	5.06
1415	NASDAQ	BRKR	Thu, Feb 12, 2009	4.80	5.11	4.78	5.00
1414	NASDAQ	BRKR	Wed, Feb 11, 2009	4.53	4.90	4.52	4.89
1413	NASDAQ	BRKR	Tue, Feb 10, 2009	4.44	4.59	4.31	4.49
1412	NASDAQ	BRKR	Mon, Feb 9, 2009	4.71	4.81	4.36	4.42
1411	NASDAQ	BRKR	Fri, Feb 6, 2009	4.54	4.87	4.54	4.75
1410	NASDAQ	BRKR	Thu, Feb 5, 2009	4.28	4.62	4.23	4.52
1409	NASDAQ	BRKR	Wed, Feb 4, 2009	4.19	4.53	4.09	4.33
1408	NASDAQ	BRKR	Tue, Feb 3, 2009	4.14	4.24	4.05	4.20
1407	NASDAQ	BRKR	Mon, Feb 2, 2009	3.99	4.15	3.86	4.11
1406	NASDAQ	BRKR	Fri, Jan 30, 2009	4.00	4.05	3.83	4.03
1405	NASDAQ	BRKR	Thu, Jan 29, 2009	4.12	4.18	3.95	3.95
1404	NASDAQ	BRKR	Wed, Jan 28, 2009	4.00	4.22	3.98	4.17
1403	NASDAQ	BRKR	Tue, Jan 27, 2009	3.99	4.00	3.83	3.95
1402	NASDAQ	BRKR	Mon, Jan 26, 2009	3.96	4.09	3.89	3.96
1401	NASDAQ	BRKR	Fri, Jan 23, 2009	3.97	4.15	3.92	3.96
1400	NASDAQ	BRKR	Thu, Jan 22, 2009	4.29	4.29	4.01	4.04
1399	NASDAQ	BRKR	Wed, Jan 21, 2009	4.10	4.42	4.02	4.42
1398	NASDAQ	BRKR	Tue, Jan 20, 2009	4.20	4.20	4.01	4.05
1397	NASDAQ	BRKR	Fri, Jan 16, 2009	4.39	4.46	4.05	4.21
1396	NASDAQ	BRKR	Thu, Jan 15, 2009	4.47	4.61	4.06	4.35
1395	NASDAQ	BRKR	Wed, Jan 14, 2009	3.30	4.71	3.30	4.53
1394	NASDAQ	BRKR	Tue, Jan 13, 2009	3.48	3.50	3.25	3.35
1393	NASDAQ	BRKR	Mon, Jan 12, 2009	3.75	3.77	3.46	3.48
1392	NASDAQ	BRKR	Fri, Jan 9, 2009	4.11	4.13	3.69	3.70
1391	NASDAQ	BRKR	Thu, Jan 8, 2009	4.09	4.16	3.97	4.12
1390	NASDAQ	BRKR	Wed, Jan 7, 2009	4.19	4.29	4.01	4.13
1389	NASDAQ	BRKR	Tue, Jan 6, 2009	4.29	4.39	4.03	4.27
1388	NASDAQ	BRKR	Mon, Jan 5, 2009	4.43	4.43	4.06	4.11
1387	NASDAQ	BRKR	Fri, Jan 2, 2009	4.10	4.38	4.06	4.38
1386	NASDAQ	BRKR	Wed, Dec 31, 2008	3.96	4.11	3.82	4.04
1385	NASDAQ	BRKR	Tue, Dec 30, 2008	3.80	3.96	3.56	3.96
1384	NASDAQ	BRKR	Mon, Dec 29, 2008	4.12	4.23	3.58	3.72
1383	NASDAQ	BRKR	Fri, Dec 26, 2008	4.19	4.36	4.01	4.18
1382	NASDAQ	BRKR	Wed, Dec 24, 2008	4.26	4.28	4.16	4.21
1381	NASDAQ	BRKR	Tue, Dec 23, 2008	4.39	4.54	4.23	4.25
1380	NASDAQ	BRKR	Mon, Dec 22, 2008	4.58	4.58	4.11	4.37
1379	NASDAQ	BRKR	Fri, Dec 19, 2008	4.73	4.86	4.41	4.59
1378	NASDAQ	BRKR	Thu, Dec 18, 2008	4.74	4.97	4.50	4.62
1377	NASDAQ	BRKR	Wed, Dec 17, 2008	4.38	4.78	4.37	4.66
1376	NASDAQ	BRKR	Tue, Dec 16, 2008	4.12	4.50	4.00	4.49
1375	NASDAQ	BRKR	Mon, Dec 15, 2008	4.37	4.56	3.87	3.96
1374	NASDAQ	BRKR	Fri, Dec 12, 2008	4.19	4.40	4.03	4.40
1373	NASDAQ	BRKR	Thu, Dec 11, 2008	4.56	4.69	4.28	4.38
1372	NASDAQ	BRKR	Wed, Dec 10, 2008	4.39	4.72	4.39	4.66
1371	NASDAQ	BRKR	Tue, Dec 9, 2008	4.70	4.73	4.29	4.33
1370	NASDAQ	BRKR	Mon, Dec 8, 2008	4.75	4.85	4.53	4.66
1369	NASDAQ	BRKR	Fri, Dec 5, 2008	4.21	4.59	4.13	4.57
1368	NASDAQ	BRKR	Thu, Dec 4, 2008	4.37	4.50	4.22	4.28
1367	NASDAQ	BRKR	Wed, Dec 3, 2008	3.75	4.48	3.64	4.45
1366	NASDAQ	BRKR	Tue, Dec 2, 2008	3.79	3.91	3.71	3.80
1365	NASDAQ	BRKR	Mon, Dec 1, 2008	4.54	4.56	3.69	3.73
1364	NASDAQ	BRKR	Fri, Nov 28, 2008	4.43	4.70	4.43	4.70
1363	NASDAQ	BRKR	Wed, Nov 26, 2008	4.06	4.52	3.93	4.42
1362	NASDAQ	BRKR	Tue, Nov 25, 2008	4.41	4.50	3.78	4.08
1361	NASDAQ	BRKR	Mon, Nov 24, 2008	3.54	4.40	3.42	4.39
1360	NASDAQ	BRKR	Fri, Nov 21, 2008	3.42	3.50	3.07	3.46
1359	NASDAQ	BRKR	Thu, Nov 20, 2008	4.06	4.29	3.22	3.37
1358	NASDAQ	BRKR	Wed, Nov 19, 2008	4.13	4.50	4.09	4.10
1357	NASDAQ	BRKR	Tue, Nov 18, 2008	4.34	4.40	4.08	4.26
1356	NASDAQ	BRKR	Mon, Nov 17, 2008	4.58	4.68	4.31	4.34
1355	NASDAQ	BRKR	Fri, Nov 14, 2008	5.01	5.21	4.59	4.61
1354	NASDAQ	BRKR	Thu, Nov 13, 2008	4.31	5.09	4.26	5.07
1353	NASDAQ	BRKR	Wed, Nov 12, 2008	4.84	5.01	4.27	4.30
1352	NASDAQ	BRKR	Tue, Nov 11, 2008	5.05	5.10	4.76	4.92
1351	NASDAQ	BRKR	Mon, Nov 10, 2008	5.23	5.55	5.17	5.21
1350	NASDAQ	BRKR	Fri, Nov 7, 2008	5.60	5.64	5.18	5.31
1349	NASDAQ	BRKR	Thu, Nov 6, 2008	5.53	5.88	5.46	5.49
1348	NASDAQ	BRKR	Wed, Nov 5, 2008	5.48	6.27	5.27	5.66
1347	NASDAQ	BRKR	Tue, Nov 4, 2008	5.34	5.75	5.11	5.37
1346	NASDAQ	BRKR	Mon, Nov 3, 2008	4.23	4.58	4.18	4.57
1345	NASDAQ	BRKR	Fri, Oct 31, 2008	3.72	4.23	3.40	4.09
1344	NASDAQ	BRKR	Thu, Oct 30, 2008	5.20	5.39	3.47	3.66
1343	NASDAQ	BRKR	Wed, Oct 29, 2008	5.88	6.21	5.18	5.18
1342	NASDAQ	BRKR	Tue, Oct 28, 2008	6.19	6.46	5.80	5.86
1341	NASDAQ	BRKR	Mon, Oct 27, 2008	6.95	6.97	6.11	6.12
1340	NASDAQ	BRKR	Fri, Oct 24, 2008	7.20	7.21	6.73	6.89
1339	NASDAQ	BRKR	Thu, Oct 23, 2008	8.31	8.68	7.45	7.61
1338	NASDAQ	BRKR	Wed, Oct 22, 2008	8.85	9.21	8.20	8.26
1337	NASDAQ	BRKR	Tue, Oct 21, 2008	9.02	9.42	8.93	9.05
1336	NASDAQ	BRKR	Mon, Oct 20, 2008	9.34	9.48	9.10	9.16
1335	NASDAQ	BRKR	Fri, Oct 17, 2008	9.00	10.36	8.77	9.14
1334	NASDAQ	BRKR	Thu, Oct 16, 2008	9.09	9.51	8.78	9.24
1333	NASDAQ	BRKR	Wed, Oct 15, 2008	9.64	10.44	8.98	9.00
1332	NASDAQ	BRKR	Tue, Oct 14, 2008	10.65	10.81	10.12	10.26
1331	NASDAQ	BRKR	Mon, Oct 13, 2008	9.66	10.33	9.53	10.31
1330	NASDAQ	BRKR	Fri, Oct 10, 2008	9.00	9.56	8.15	9.31
1329	NASDAQ	BRKR	Thu, Oct 9, 2008	10.10	10.52	9.15	9.18
1328	NASDAQ	BRKR	Wed, Oct 8, 2008	10.25	10.48	9.55	9.96
1327	NASDAQ	BRKR	Tue, Oct 7, 2008	11.40	11.64	10.41	10.51
1326	NASDAQ	BRKR	Mon, Oct 6, 2008	12.00	12.00	10.78	11.27
1325	NASDAQ	BRKR	Fri, Oct 3, 2008	12.63	13.00	12.21	12.22
1324	NASDAQ	BRKR	Thu, Oct 2, 2008	13.10	13.25	12.41	12.45
1323	NASDAQ	BRKR	Wed, Oct 1, 2008	13.27	13.64	13.05	13.20
1322	NASDAQ	BRKR	Tue, Sep 30, 2008	13.00	13.55	12.71	13.33
1321	NASDAQ	BRKR	Mon, Sep 29, 2008	14.17	14.32	13.05	13.05
1320	NASDAQ	BRKR	Fri, Sep 26, 2008	14.01	14.36	13.80	14.32
1319	NASDAQ	BRKR	Thu, Sep 25, 2008	14.12	14.50	14.02	14.25
1318	NASDAQ	BRKR	Wed, Sep 24, 2008	14.40	14.56	13.89	14.06
1317	NASDAQ	BRKR	Tue, Sep 23, 2008	14.98	15.21	14.18	14.31
1316	NASDAQ	BRKR	Mon, Sep 22, 2008	15.56	15.88	14.85	14.94
1315	NASDAQ	BRKR	Fri, Sep 19, 2008	15.19	15.84	14.85	15.70
1314	NASDAQ	BRKR	Thu, Sep 18, 2008	14.11	14.84	13.22	14.55
1313	NASDAQ	BRKR	Wed, Sep 17, 2008	14.60	14.74	13.81	13.84
1312	NASDAQ	BRKR	Tue, Sep 16, 2008	14.67	14.95	14.27	14.74
1311	NASDAQ	BRKR	Mon, Sep 15, 2008	15.40	15.40	14.51	14.90
1310	NASDAQ	BRKR	Fri, Sep 12, 2008	15.91	16.08	15.08	15.27
1309	NASDAQ	BRKR	Thu, Sep 11, 2008	16.08	16.08	15.68	15.99
1308	NASDAQ	BRKR	Wed, Sep 10, 2008	15.90	16.48	15.78	16.10
1307	NASDAQ	BRKR	Tue, Sep 9, 2008	16.78	16.78	15.86	15.86
1306	NASDAQ	BRKR	Mon, Sep 8, 2008	16.50	17.22	16.08	16.79
1305	NASDAQ	BRKR	Fri, Sep 5, 2008	16.03	16.15	15.50	16.00
1304	NASDAQ	BRKR	Thu, Sep 4, 2008	16.76	16.89	16.05	16.28
1303	NASDAQ	BRKR	Wed, Sep 3, 2008	16.63	17.12	16.50	16.91
1302	NASDAQ	BRKR	Tue, Sep 2, 2008	15.41	16.72	15.41	16.63
1301	NASDAQ	BRKR	Fri, Aug 29, 2008	15.85	15.92	15.44	15.44
1300	NASDAQ	BRKR	Thu, Aug 28, 2008	14.75	15.95	14.69	15.87
1299	NASDAQ	BRKR	Wed, Aug 27, 2008	14.40	15.00	14.10	14.75
1298	NASDAQ	BRKR	Tue, Aug 26, 2008	14.41	14.50	14.32	14.43
1297	NASDAQ	BRKR	Mon, Aug 25, 2008	14.75	14.99	14.33	14.41
1296	NASDAQ	BRKR	Fri, Aug 22, 2008	14.57	14.87	14.33	14.80
1295	NASDAQ	BRKR	Thu, Aug 21, 2008	14.86	14.86	14.25	14.54
1294	NASDAQ	BRKR	Wed, Aug 20, 2008	15.14	15.22	14.79	14.98
1293	NASDAQ	BRKR	Tue, Aug 19, 2008	14.82	15.38	14.61	15.11
1292	NASDAQ	BRKR	Mon, Aug 18, 2008	15.29	15.30	14.75	14.90
1291	NASDAQ	BRKR	Fri, Aug 15, 2008	15.67	15.67	15.08	15.26
1290	NASDAQ	BRKR	Thu, Aug 14, 2008	14.97	15.63	14.80	15.57
1289	NASDAQ	BRKR	Wed, Aug 13, 2008	14.96	15.13	14.65	15.08
1288	NASDAQ	BRKR	Tue, Aug 12, 2008	14.63	15.19	14.33	14.96
1287	NASDAQ	BRKR	Mon, Aug 11, 2008	14.46	14.75	14.13	14.70
1286	NASDAQ	BRKR	Fri, Aug 8, 2008	14.09	14.53	13.98	14.46
1285	NASDAQ	BRKR	Thu, Aug 7, 2008	13.95	14.25	13.95	14.05
1284	NASDAQ	BRKR	Wed, Aug 6, 2008	13.96	14.37	13.90	14.05
1283	NASDAQ	BRKR	Tue, Aug 5, 2008	13.62	14.06	13.29	13.90
1282	NASDAQ	BRKR	Mon, Aug 4, 2008	13.91	13.91	13.40	13.55
1281	NASDAQ	BRKR	Fri, Aug 1, 2008	13.98	14.12	13.75	13.86
1280	NASDAQ	BRKR	Thu, Jul 31, 2008	12.18	14.31	12.18	13.82
1279	NASDAQ	BRKR	Wed, Jul 30, 2008	11.98	12.12	11.67	11.89
1278	NASDAQ	BRKR	Tue, Jul 29, 2008	11.56	12.00	11.56	11.86
1277	NASDAQ	BRKR	Mon, Jul 28, 2008	11.95	12.00	11.53	11.69
1276	NASDAQ	BRKR	Fri, Jul 25, 2008	12.04	12.05	11.84	11.99
1275	NASDAQ	BRKR	Thu, Jul 24, 2008	11.90	11.97	11.82	11.96
1274	NASDAQ	BRKR	Wed, Jul 23, 2008	11.85	12.11	11.85	11.96
1273	NASDAQ	BRKR	Tue, Jul 22, 2008	11.69	12.18	11.61	12.17
1272	NASDAQ	BRKR	Mon, Jul 21, 2008	11.84	11.87	11.54	11.70
1271	NASDAQ	BRKR	Fri, Jul 18, 2008	11.80	11.98	11.75	11.84
1270	NASDAQ	BRKR	Thu, Jul 17, 2008	12.10	12.21	11.64	11.74
1269	NASDAQ	BRKR	Wed, Jul 16, 2008	12.16	12.25	11.87	12.08
1268	NASDAQ	BRKR	Tue, Jul 15, 2008	12.21	12.36	11.90	12.13
1267	NASDAQ	BRKR	Mon, Jul 14, 2008	12.73	12.73	12.12	12.39
1266	NASDAQ	BRKR	Fri, Jul 11, 2008	12.77	12.83	12.30	12.60
1265	NASDAQ	BRKR	Thu, Jul 10, 2008	12.84	12.96	12.57	12.91
1264	NASDAQ	BRKR	Wed, Jul 9, 2008	13.34	13.40	12.84	12.85
1263	NASDAQ	BRKR	Tue, Jul 8, 2008	12.87	13.33	12.59	13.31
1262	NASDAQ	BRKR	Mon, Jul 7, 2008	12.87	13.01	12.67	12.87
1261	NASDAQ	BRKR	Thu, Jul 3, 2008	12.81	12.92	12.71	12.74
1260	NASDAQ	BRKR	Wed, Jul 2, 2008	12.68	12.93	12.52	12.81
1259	NASDAQ	BRKR	Tue, Jul 1, 2008	12.74	13.02	12.56	12.74
1258	NASDAQ	BRKR	Mon, Jun 30, 2008	12.84	12.95	12.82	12.85
1257	NASDAQ	BRKR	Fri, Jun 27, 2008	12.91	13.11	12.85	12.97
1256	NASDAQ	BRKR	Thu, Jun 26, 2008	12.76	13.06	12.76	12.90
1255	NASDAQ	BRKR	Wed, Jun 25, 2008	12.86	12.98	12.75	12.92
1254	NASDAQ	BRKR	Tue, Jun 24, 2008	12.88	13.17	12.71	12.85
1253	NASDAQ	BRKR	Mon, Jun 23, 2008	13.02	13.50	12.83	13.01
1252	NASDAQ	BRKR	Fri, Jun 20, 2008	12.81	13.37	12.75	12.92
1251	NASDAQ	BRKR	Thu, Jun 19, 2008	12.31	12.99	12.03	12.94
1250	NASDAQ	BRKR	Wed, Jun 18, 2008	12.02	12.33	11.95	12.27
1249	NASDAQ	BRKR	Tue, Jun 17, 2008	12.11	12.14	11.95	12.03
1248	NASDAQ	BRKR	Mon, Jun 16, 2008	12.06	12.15	11.99	12.05
1247	NASDAQ	BRKR	Fri, Jun 13, 2008	12.25	12.32	12.00	12.13
1246	NASDAQ	BRKR	Thu, Jun 12, 2008	11.88	12.32	11.88	12.11
1245	NASDAQ	BRKR	Wed, Jun 11, 2008	11.68	12.00	11.60	11.76
1244	NASDAQ	BRKR	Tue, Jun 10, 2008	11.54	11.78	11.54	11.69
1243	NASDAQ	BRKR	Mon, Jun 9, 2008	11.57	11.74	11.54	11.60
1242	NASDAQ	BRKR	Fri, Jun 6, 2008	11.70	11.80	11.55	11.55
1241	NASDAQ	BRKR	Thu, Jun 5, 2008	11.57	12.04	11.55	11.80
1240	NASDAQ	BRKR	Wed, Jun 4, 2008	11.43	11.79	11.42	11.56
1239	NASDAQ	BRKR	Tue, Jun 3, 2008	11.59	11.71	11.42	11.52
1238	NASDAQ	BRKR	Mon, Jun 2, 2008	11.62	11.79	11.42	11.56
1237	NASDAQ	BRKR	Fri, May 30, 2008	11.81	11.81	11.52	11.64
1236	NASDAQ	BRKR	Thu, May 29, 2008	11.85	12.04	11.71	11.78
1235	NASDAQ	BRKR	Wed, May 28, 2008	12.02	12.10	11.88	12.01
1234	NASDAQ	BRKR	Tue, May 27, 2008	11.87	11.99	11.65	11.99
1233	NASDAQ	BRKR	Fri, May 23, 2008	12.22	12.25	11.62	11.83
1232	NASDAQ	BRKR	Thu, May 22, 2008	12.10	12.31	11.96	12.21
1231	NASDAQ	BRKR	Wed, May 21, 2008	12.12	12.23	11.93	12.08
1230	NASDAQ	BRKR	Tue, May 20, 2008	12.10	12.31	12.02	12.14
1229	NASDAQ	BRKR	Mon, May 19, 2008	12.15	12.35	11.95	12.13
1228	NASDAQ	BRKR	Fri, May 16, 2008	12.49	12.50	11.94	12.24
1227	NASDAQ	BRKR	Thu, May 15, 2008	12.42	12.50	12.30	12.43
1226	NASDAQ	BRKR	Wed, May 14, 2008	12.52	12.70	12.48	12.49
1225	NASDAQ	BRKR	Tue, May 13, 2008	12.45	12.70	12.31	12.52
1224	NASDAQ	BRKR	Mon, May 12, 2008	11.95	12.46	11.95	12.46
1223	NASDAQ	BRKR	Fri, May 9, 2008	11.95	11.97	11.59	11.88
1222	NASDAQ	BRKR	Thu, May 8, 2008	11.96	12.26	11.90	12.03
1221	NASDAQ	BRKR	Wed, May 7, 2008	11.59	12.37	11.40	12.01
1220	NASDAQ	BRKR	Tue, May 6, 2008	12.21	12.21	11.50	11.59
1219	NASDAQ	BRKR	Mon, May 5, 2008	12.04	12.56	11.59	12.33
1218	NASDAQ	BRKR	Fri, May 2, 2008	12.46	12.64	12.22	12.28
1217	NASDAQ	BRKR	Thu, May 1, 2008	12.14	12.70	12.14	12.43
1216	NASDAQ	BRKR	Wed, Apr 30, 2008	12.29	12.45	12.05	12.12
1215	NASDAQ	BRKR	Tue, Apr 29, 2008	12.13	12.37	12.10	12.20
1214	NASDAQ	BRKR	Mon, Apr 28, 2008	12.46	12.46	12.13	12.24
1213	NASDAQ	BRKR	Fri, Apr 25, 2008	12.25	12.42	12.14	12.28
1212	NASDAQ	BRKR	Thu, Apr 24, 2008	12.00	12.28	11.60	12.18
1211	NASDAQ	BRKR	Wed, Apr 23, 2008	11.95	12.38	11.84	12.02
1210	NASDAQ	BRKR	Tue, Apr 22, 2008	12.90	13.31	11.60	11.97
1209	NASDAQ	BRKR	Mon, Apr 21, 2008	15.53	15.69	14.94	15.57
1208	NASDAQ	BRKR	Fri, Apr 18, 2008	15.32	15.55	15.01	15.12
1207	NASDAQ	BRKR	Thu, Apr 17, 2008	14.86	15.23	14.70	15.03
1206	NASDAQ	BRKR	Wed, Apr 16, 2008	14.32	15.16	14.25	15.06
1205	NASDAQ	BRKR	Tue, Apr 15, 2008	14.29	14.29	13.87	14.15
1204	NASDAQ	BRKR	Mon, Apr 14, 2008	14.35	14.49	13.78	14.27
1203	NASDAQ	BRKR	Fri, Apr 11, 2008	15.83	15.85	14.20	14.35
1202	NASDAQ	BRKR	Thu, Apr 10, 2008	15.89	16.24	15.61	15.90
1201	NASDAQ	BRKR	Wed, Apr 9, 2008	16.17	16.37	15.77	15.93
1200	NASDAQ	BRKR	Tue, Apr 8, 2008	15.90	16.14	15.48	16.09
1199	NASDAQ	BRKR	Mon, Apr 7, 2008	15.53	16.28	15.53	16.16
1198	NASDAQ	BRKR	Fri, Apr 4, 2008	15.61	15.61	15.10	15.50
1197	NASDAQ	BRKR	Thu, Apr 3, 2008	15.87	15.94	15.53	15.57
1196	NASDAQ	BRKR	Wed, Apr 2, 2008	16.26	16.28	15.85	15.98
1195	NASDAQ	BRKR	Tue, Apr 1, 2008	15.65	16.59	15.38	16.15
1194	NASDAQ	BRKR	Mon, Mar 31, 2008	15.64	15.73	15.05	15.39
1193	NASDAQ	BRKR	Fri, Mar 28, 2008	15.50	16.00	15.49	15.70
1192	NASDAQ	BRKR	Thu, Mar 27, 2008	15.59	15.75	15.17	15.53
1191	NASDAQ	BRKR	Wed, Mar 26, 2008	16.18	16.24	15.27	15.50
1190	NASDAQ	BRKR	Tue, Mar 25, 2008	15.34	16.66	15.00	16.33
1189	NASDAQ	BRKR	Mon, Mar 24, 2008	15.02	15.39	14.77	15.23
1188	NASDAQ	BRKR	Thu, Mar 20, 2008	14.70	15.08	14.40	15.00
1187	NASDAQ	BRKR	Wed, Mar 19, 2008	15.42	15.82	14.53	14.56
1186	NASDAQ	BRKR	Tue, Mar 18, 2008	14.64	15.44	14.28	15.42
1185	NASDAQ	BRKR	Mon, Mar 17, 2008	13.97	14.26	13.51	14.18
1184	NASDAQ	BRKR	Fri, Mar 14, 2008	14.90	14.90	13.87	14.02
1183	NASDAQ	BRKR	Thu, Mar 13, 2008	14.14	14.90	14.12	14.59
1182	NASDAQ	BRKR	Wed, Mar 12, 2008	14.59	14.84	14.14	14.28
1181	NASDAQ	BRKR	Tue, Mar 11, 2008	14.57	14.89	14.10	14.50
1180	NASDAQ	BRKR	Mon, Mar 10, 2008	14.54	14.58	13.98	14.37
1179	NASDAQ	BRKR	Fri, Mar 7, 2008	13.99	14.75	13.78	14.48
1178	NASDAQ	BRKR	Thu, Mar 6, 2008	15.00	15.09	13.98	14.02
1177	NASDAQ	BRKR	Wed, Mar 5, 2008	14.85	15.12	14.60	15.09
1176	NASDAQ	BRKR	Tue, Mar 4, 2008	14.03	15.13	13.91	14.83
1175	NASDAQ	BRKR	Mon, Mar 3, 2008	13.65	14.27	13.39	13.99
1174	NASDAQ	BRKR	Fri, Feb 29, 2008	12.70	13.74	12.70	13.67
1173	NASDAQ	BRKR	Thu, Feb 28, 2008	13.17	14.72	12.71	12.87
1172	NASDAQ	BRKR	Wed, Feb 27, 2008	11.29	12.34	11.11	12.22
1171	NASDAQ	BRKR	Tue, Feb 26, 2008	10.77	11.30	10.77	11.17
1170	NASDAQ	BRKR	Mon, Feb 25, 2008	10.48	11.05	10.40	10.86
1169	NASDAQ	BRKR	Fri, Feb 22, 2008	10.42	10.50	10.27	10.46
1168	NASDAQ	BRKR	Thu, Feb 21, 2008	10.21	10.49	10.05	10.38
1167	NASDAQ	BRKR	Wed, Feb 20, 2008	9.93	10.27	9.86	10.16
1166	NASDAQ	BRKR	Tue, Feb 19, 2008	9.78	10.07	9.64	9.98
1165	NASDAQ	BRKR	Fri, Feb 15, 2008	10.32	10.51	9.62	9.64
1164	NASDAQ	BRKR	Thu, Feb 14, 2008	10.79	10.80	10.10	10.32
1163	NASDAQ	BRKR	Wed, Feb 13, 2008	10.44	10.84	10.41	10.79
1162	NASDAQ	BRKR	Tue, Feb 12, 2008	10.14	10.43	10.14	10.33
1161	NASDAQ	BRKR	Mon, Feb 11, 2008	10.19	10.26	9.95	10.11
1160	NASDAQ	BRKR	Fri, Feb 8, 2008	10.18	10.29	9.90	10.15
1159	NASDAQ	BRKR	Thu, Feb 7, 2008	9.87	10.31	9.86	10.18
1158	NASDAQ	BRKR	Wed, Feb 6, 2008	9.97	10.25	9.82	9.95
1157	NASDAQ	BRKR	Tue, Feb 5, 2008	10.46	10.50	9.93	9.93
1156	NASDAQ	BRKR	Mon, Feb 4, 2008	10.59	10.71	10.44	10.66
1155	NASDAQ	BRKR	Fri, Feb 1, 2008	10.33	10.78	10.14	10.64
1154	NASDAQ	BRKR	Thu, Jan 31, 2008	10.25	10.47	9.86	10.25
1153	NASDAQ	BRKR	Wed, Jan 30, 2008	10.46	10.75	10.26	10.28
1152	NASDAQ	BRKR	Tue, Jan 29, 2008	10.91	10.91	10.43	10.51
1151	NASDAQ	BRKR	Mon, Jan 28, 2008	10.88	10.89	10.65	10.82
1150	NASDAQ	BRKR	Fri, Jan 25, 2008	11.09	11.31	10.68	10.93
1149	NASDAQ	BRKR	Thu, Jan 24, 2008	11.76	11.91	10.79	11.05
1148	NASDAQ	BRKR	Wed, Jan 23, 2008	11.08	11.75	11.05	11.67
1147	NASDAQ	BRKR	Tue, Jan 22, 2008	11.21	11.74	11.15	11.32
1146	NASDAQ	BRKR	Fri, Jan 18, 2008	11.53	12.10	11.50	11.79
1145	NASDAQ	BRKR	Thu, Jan 17, 2008	11.68	11.93	11.47	11.60
1144	NASDAQ	BRKR	Wed, Jan 16, 2008	11.51	12.05	11.36	11.66
1143	NASDAQ	BRKR	Tue, Jan 15, 2008	11.45	11.58	11.39	11.52
1142	NASDAQ	BRKR	Mon, Jan 14, 2008	11.62	11.77	11.48	11.59
1141	NASDAQ	BRKR	Fri, Jan 11, 2008	11.94	12.03	11.50	11.52
1140	NASDAQ	BRKR	Thu, Jan 10, 2008	11.68	12.24	11.36	12.01
1139	NASDAQ	BRKR	Wed, Jan 9, 2008	11.82	12.01	11.51	11.82
1138	NASDAQ	BRKR	Tue, Jan 8, 2008	12.12	12.57	11.75	11.80
1137	NASDAQ	BRKR	Mon, Jan 7, 2008	12.38	12.67	12.09	12.09
1136	NASDAQ	BRKR	Fri, Jan 4, 2008	12.71	12.83	12.23	12.27
1135	NASDAQ	BRKR	Thu, Jan 3, 2008	13.15	13.40	12.86	12.88
1134	NASDAQ	BRKR	Wed, Jan 2, 2008	13.40	13.64	12.94	13.15
1133	NASDAQ	BRKR	Mon, Dec 31, 2007	12.93	13.49	12.90	13.30
1132	NASDAQ	BRKR	Fri, Dec 28, 2007	13.23	13.29	12.94	12.97
1131	NASDAQ	BRKR	Thu, Dec 27, 2007	13.24	13.29	12.90	13.15
1130	NASDAQ	BRKR	Wed, Dec 26, 2007	12.99	13.35	12.62	13.24
1129	NASDAQ	BRKR	Mon, Dec 24, 2007	12.80	13.08	12.80	13.00
1128	NASDAQ	BRKR	Fri, Dec 21, 2007	12.33	13.11	12.31	12.80
1127	NASDAQ	BRKR	Thu, Dec 20, 2007	11.98	12.20	11.68	12.19
1126	NASDAQ	BRKR	Wed, Dec 19, 2007	11.85	12.21	11.58	11.88
1125	NASDAQ	BRKR	Tue, Dec 18, 2007	11.63	11.92	11.46	11.89
1124	NASDAQ	BRKR	Mon, Dec 17, 2007	11.38	11.76	11.12	11.52
1123	NASDAQ	BRKR	Fri, Dec 14, 2007	11.75	11.83	11.38	11.46
1122	NASDAQ	BRKR	Thu, Dec 13, 2007	11.69	11.95	11.46	11.91
1121	NASDAQ	BRKR	Wed, Dec 12, 2007	12.38	12.49	11.59	11.81
1120	NASDAQ	BRKR	Tue, Dec 11, 2007	12.27	12.60	11.96	12.07
1119	NASDAQ	BRKR	Mon, Dec 10, 2007	12.21	12.30	12.05	12.23
1118	NASDAQ	BRKR	Fri, Dec 7, 2007	11.89	12.25	11.87	12.20
1117	NASDAQ	BRKR	Thu, Dec 6, 2007	12.18	12.29	11.93	12.00
1116	NASDAQ	BRKR	Wed, Dec 5, 2007	12.07	12.45	12.00	12.23
1115	NASDAQ	BRKR	Tue, Dec 4, 2007	10.91	12.24	10.67	12.15
1114	NASDAQ	BRKR	Mon, Dec 3, 2007	9.80	11.29	9.80	11.01
1113	NASDAQ	BRKR	Fri, Nov 30, 2007	9.26	9.52	9.01	9.29
1112	NASDAQ	BRKR	Thu, Nov 29, 2007	9.10	9.25	9.02	9.10
1111	NASDAQ	BRKR	Wed, Nov 28, 2007	8.87	9.30	8.87	9.10
1110	NASDAQ	BRKR	Tue, Nov 27, 2007	8.79	8.93	8.73	8.79
1109	NASDAQ	BRKR	Mon, Nov 26, 2007	9.04	9.12	8.73	8.77
1108	NASDAQ	BRKR	Fri, Nov 23, 2007	9.02	9.13	8.77	9.06
1107	NASDAQ	BRKR	Wed, Nov 21, 2007	9.05	9.25	8.91	8.93
1106	NASDAQ	BRKR	Tue, Nov 20, 2007	9.12	9.29	8.93	9.12
1105	NASDAQ	BRKR	Mon, Nov 19, 2007	9.22	9.31	9.09	9.14
1104	NASDAQ	BRKR	Fri, Nov 16, 2007	9.50	9.56	9.13	9.30
1103	NASDAQ	BRKR	Thu, Nov 15, 2007	9.63	9.67	9.38	9.48
1102	NASDAQ	BRKR	Wed, Nov 14, 2007	9.77	9.78	9.57	9.66
1101	NASDAQ	BRKR	Tue, Nov 13, 2007	9.75	9.98	9.13	9.74
1100	NASDAQ	BRKR	Mon, Nov 12, 2007	9.58	10.00	9.50	9.68
1099	NASDAQ	BRKR	Fri, Nov 9, 2007	9.78	9.82	9.57	9.61
1098	NASDAQ	BRKR	Thu, Nov 8, 2007	9.78	9.99	9.52	9.90
1097	NASDAQ	BRKR	Wed, Nov 7, 2007	9.90	9.95	9.53	9.71
1096	NASDAQ	BRKR	Tue, Nov 6, 2007	9.97	10.15	9.82	10.09
1095	NASDAQ	BRKR	Mon, Nov 5, 2007	10.00	10.27	9.80	10.02
1094	NASDAQ	BRKR	Fri, Nov 2, 2007	10.27	10.40	10.06	10.18
1093	NASDAQ	BRKR	Thu, Nov 1, 2007	10.00	10.32	9.81	10.25
1092	NASDAQ	BRKR	Wed, Oct 31, 2007	10.23	10.35	10.05	10.35
1091	NASDAQ	BRKR	Tue, Oct 30, 2007	10.15	10.25	9.77	10.17
1090	NASDAQ	BRKR	Mon, Oct 29, 2007	10.10	10.59	9.95	10.15
1089	NASDAQ	BRKR	Fri, Oct 26, 2007	9.08	9.75	9.03	9.66
1088	NASDAQ	BRKR	Thu, Oct 25, 2007	9.17	9.36	9.08	9.22
1087	NASDAQ	BRKR	Wed, Oct 24, 2007	9.04	9.19	8.93	9.18
1086	NASDAQ	BRKR	Tue, Oct 23, 2007	9.07	9.17	8.94	9.11
1085	NASDAQ	BRKR	Mon, Oct 22, 2007	8.78	9.07	8.42	9.02
1084	NASDAQ	BRKR	Fri, Oct 19, 2007	9.17	9.17	8.68	8.87
1083	NASDAQ	BRKR	Thu, Oct 18, 2007	8.95	9.18	8.93	9.18
1082	NASDAQ	BRKR	Wed, Oct 17, 2007	8.95	9.26	8.60	8.95
1081	NASDAQ	BRKR	Tue, Oct 16, 2007	8.86	8.89	8.65	8.86
1080	NASDAQ	BRKR	Mon, Oct 15, 2007	9.01	9.02	8.63	8.90
1079	NASDAQ	BRKR	Fri, Oct 12, 2007	8.95	9.03	8.82	9.03
1078	NASDAQ	BRKR	Thu, Oct 11, 2007	9.05	9.09	8.81	8.92
1077	NASDAQ	BRKR	Wed, Oct 10, 2007	8.85	9.00	8.84	9.00
1076	NASDAQ	BRKR	Tue, Oct 9, 2007	8.95	8.95	8.77	8.85
1075	NASDAQ	BRKR	Mon, Oct 8, 2007	8.75	9.00	8.75	8.95
1074	NASDAQ	BRKR	Fri, Oct 5, 2007	9.19	9.40	8.71	8.73
1073	NASDAQ	BRKR	Thu, Oct 4, 2007	8.53	8.65	8.44	8.60
1072	NASDAQ	BRKR	Wed, Oct 3, 2007	8.64	8.72	8.42	8.48
1071	NASDAQ	BRKR	Tue, Oct 2, 2007	8.79	8.89	8.63	8.71
1070	NASDAQ	BRKR	Mon, Oct 1, 2007	8.80	8.85	8.74	8.81
1069	NASDAQ	BRKR	Fri, Sep 28, 2007	9.13	9.15	8.73	8.80
1068	NASDAQ	BRKR	Thu, Sep 27, 2007	9.08	9.16	8.80	9.16
1067	NASDAQ	BRKR	Wed, Sep 26, 2007	8.91	9.08	8.84	9.08
1066	NASDAQ	BRKR	Tue, Sep 25, 2007	8.75	8.98	8.64	8.87
1065	NASDAQ	BRKR	Mon, Sep 24, 2007	8.76	8.86	8.71	8.82
1064	NASDAQ	BRKR	Fri, Sep 21, 2007	8.72	8.86	8.61	8.77
1063	NASDAQ	BRKR	Thu, Sep 20, 2007	8.45	8.93	8.27	8.64
1062	NASDAQ	BRKR	Wed, Sep 19, 2007	8.60	8.79	8.26	8.49
1061	NASDAQ	BRKR	Tue, Sep 18, 2007	8.04	8.54	7.96	8.51
1060	NASDAQ	BRKR	Mon, Sep 17, 2007	8.04	8.05	7.95	8.01
1059	NASDAQ	BRKR	Fri, Sep 14, 2007	7.99	8.09	7.85	8.09
1058	NASDAQ	BRKR	Thu, Sep 13, 2007	7.78	8.07	7.70	8.00
1057	NASDAQ	BRKR	Wed, Sep 12, 2007	7.67	7.80	7.59	7.76
1056	NASDAQ	BRKR	Tue, Sep 11, 2007	7.42	7.70	7.40	7.68
1055	NASDAQ	BRKR	Mon, Sep 10, 2007	7.23	7.48	7.01	7.40
1054	NASDAQ	BRKR	Fri, Sep 7, 2007	7.33	7.33	7.10	7.20
1053	NASDAQ	BRKR	Thu, Sep 6, 2007	7.10	7.48	7.10	7.43
1052	NASDAQ	BRKR	Wed, Sep 5, 2007	6.98	7.15	6.94	7.06
1051	NASDAQ	BRKR	Tue, Sep 4, 2007	7.12	7.35	7.00	7.04
1050	NASDAQ	BRKR	Fri, Aug 31, 2007	7.18	7.35	7.00	7.14
1049	NASDAQ	BRKR	Thu, Aug 30, 2007	7.23	7.36	7.05	7.10
1048	NASDAQ	BRKR	Wed, Aug 29, 2007	7.07	7.31	6.93	7.31
1047	NASDAQ	BRKR	Tue, Aug 28, 2007	7.18	7.25	7.00	7.04
1046	NASDAQ	BRKR	Mon, Aug 27, 2007	7.30	7.35	7.15	7.20
1045	NASDAQ	BRKR	Fri, Aug 24, 2007	7.24	7.41	6.90	7.31
1044	NASDAQ	BRKR	Thu, Aug 23, 2007	7.34	7.35	7.02	7.21
1043	NASDAQ	BRKR	Wed, Aug 22, 2007	7.10	7.15	6.83	7.12
1042	NASDAQ	BRKR	Tue, Aug 21, 2007	7.14	7.16	7.02	7.05
1041	NASDAQ	BRKR	Mon, Aug 20, 2007	7.13	7.30	6.79	7.10
1040	NASDAQ	BRKR	Fri, Aug 17, 2007	7.91	7.99	7.03	7.11
1039	NASDAQ	BRKR	Thu, Aug 16, 2007	7.41	7.72	7.15	7.61
1038	NASDAQ	BRKR	Wed, Aug 15, 2007	7.50	7.64	7.36	7.45
1037	NASDAQ	BRKR	Tue, Aug 14, 2007	7.50	7.63	7.42	7.54
1036	NASDAQ	BRKR	Mon, Aug 13, 2007	7.36	7.65	7.36	7.50
1035	NASDAQ	BRKR	Fri, Aug 10, 2007	6.36	7.66	6.30	7.28
1034	NASDAQ	BRKR	Thu, Aug 9, 2007	7.04	7.05	6.30	6.44
1033	NASDAQ	BRKR	Wed, Aug 8, 2007	7.52	7.69	7.04	7.08
1032	NASDAQ	BRKR	Tue, Aug 7, 2007	7.79	7.86	7.40	7.46
1031	NASDAQ	BRKR	Mon, Aug 6, 2007	7.74	7.93	7.63	7.85
1030	NASDAQ	BRKR	Fri, Aug 3, 2007	7.87	8.00	7.67	7.72
1029	NASDAQ	BRKR	Thu, Aug 2, 2007	7.75	7.87	7.50	7.84
1028	NASDAQ	BRKR	Wed, Aug 1, 2007	7.82	8.01	7.73	7.95
1027	NASDAQ	BRKR	Tue, Jul 31, 2007	8.12	8.65	7.78	7.83
1026	NASDAQ	BRKR	Mon, Jul 30, 2007	7.86	8.03	7.44	7.88
1025	NASDAQ	BRKR	Fri, Jul 27, 2007	8.07	8.10	7.70	7.82
1024	NASDAQ	BRKR	Thu, Jul 26, 2007	8.05	8.18	7.91	8.08
1023	NASDAQ	BRKR	Wed, Jul 25, 2007	8.07	8.22	7.76	8.14
1022	NASDAQ	BRKR	Tue, Jul 24, 2007	8.19	8.26	7.91	8.02
1021	NASDAQ	BRKR	Mon, Jul 23, 2007	8.28	8.49	8.16	8.25
1020	NASDAQ	BRKR	Fri, Jul 20, 2007	8.63	8.71	8.03	8.23
1019	NASDAQ	BRKR	Thu, Jul 19, 2007	8.64	8.72	8.48	8.65
1018	NASDAQ	BRKR	Wed, Jul 18, 2007	8.72	8.74	8.46	8.64
1017	NASDAQ	BRKR	Tue, Jul 17, 2007	8.61	8.84	8.61	8.75
1016	NASDAQ	BRKR	Mon, Jul 16, 2007	8.88	8.89	8.46	8.61
1015	NASDAQ	BRKR	Fri, Jul 13, 2007	8.79	8.92	8.70	8.89
1014	NASDAQ	BRKR	Thu, Jul 12, 2007	8.80	8.94	8.74	8.79
1013	NASDAQ	BRKR	Wed, Jul 11, 2007	8.79	8.89	8.66	8.84
1012	NASDAQ	BRKR	Tue, Jul 10, 2007	9.08	9.08	8.73	8.76
1011	NASDAQ	BRKR	Mon, Jul 9, 2007	9.22	9.23	8.94	9.08
1010	NASDAQ	BRKR	Fri, Jul 6, 2007	9.24	9.29	9.04	9.22
1009	NASDAQ	BRKR	Thu, Jul 5, 2007	9.18	9.27	9.02	9.26
1008	NASDAQ	BRKR	Tue, Jul 3, 2007	9.16	9.16	9.01	9.15
1007	NASDAQ	BRKR	Mon, Jul 2, 2007	9.10	9.16	8.98	9.15
1006	NASDAQ	BRKR	Fri, Jun 29, 2007	9.12	9.19	8.92	9.01
1005	NASDAQ	BRKR	Thu, Jun 28, 2007	9.17	9.19	8.93	9.07
1004	NASDAQ	BRKR	Wed, Jun 27, 2007	9.42	9.42	9.07	9.15
1003	NASDAQ	BRKR	Tue, Jun 26, 2007	8.78	9.01	8.67	8.99
1002	NASDAQ	BRKR	Mon, Jun 25, 2007	8.75	8.93	8.56	8.73
1001	NASDAQ	BRKR	Fri, Jun 22, 2007	9.02	9.08	8.78	8.78
1000	NASDAQ	BRKR	Thu, Jun 21, 2007	9.15	9.19	8.86	9.04
999	NASDAQ	BRKR	Wed, Jun 20, 2007	9.30	9.43	9.14	9.16
998	NASDAQ	BRKR	Tue, Jun 19, 2007	9.04	9.30	8.96	9.24
997	NASDAQ	BRKR	Mon, Jun 18, 2007	8.96	9.18	8.77	9.06
996	NASDAQ	BRKR	Fri, Jun 15, 2007	9.26	9.29	9.09	9.20
995	NASDAQ	BRKR	Thu, Jun 14, 2007	9.11	9.35	9.08	9.09
994	NASDAQ	BRKR	Wed, Jun 13, 2007	9.15	9.29	9.05	9.10
993	NASDAQ	BRKR	Tue, Jun 12, 2007	9.22	9.37	9.07	9.15
992	NASDAQ	BRKR	Mon, Jun 11, 2007	8.63	9.33	8.55	9.28
991	NASDAQ	BRKR	Fri, Jun 8, 2007	8.57	8.69	8.51	8.67
990	NASDAQ	BRKR	Thu, Jun 7, 2007	8.74	8.80	8.51	8.56
989	NASDAQ	BRKR	Wed, Jun 6, 2007	8.62	8.85	8.55	8.80
988	NASDAQ	BRKR	Tue, Jun 5, 2007	8.85	8.85	8.51	8.71
987	NASDAQ	BRKR	Mon, Jun 4, 2007	8.86	8.96	8.62	8.84
986	NASDAQ	BRKR	Fri, Jun 1, 2007	8.65	8.99	8.65	8.84
985	NASDAQ	BRKR	Thu, May 31, 2007	8.18	8.58	8.18	8.54
984	NASDAQ	BRKR	Wed, May 30, 2007	8.42	8.57	8.08	8.25
983	NASDAQ	BRKR	Tue, May 29, 2007	8.77	8.80	8.44	8.51
982	NASDAQ	BRKR	Fri, May 25, 2007	8.51	8.80	8.44	8.72
981	NASDAQ	BRKR	Thu, May 24, 2007	8.76	8.86	8.33	8.49
980	NASDAQ	BRKR	Wed, May 23, 2007	8.88	8.97	8.76	8.80
979	NASDAQ	BRKR	Tue, May 22, 2007	8.74	9.08	8.74	8.89
978	NASDAQ	BRKR	Mon, May 21, 2007	8.87	8.90	8.71	8.88
977	NASDAQ	BRKR	Fri, May 18, 2007	8.89	8.98	8.78	8.87
976	NASDAQ	BRKR	Thu, May 17, 2007	9.15	9.15	8.78	8.88
975	NASDAQ	BRKR	Wed, May 16, 2007	9.25	9.36	8.85	9.16
974	NASDAQ	BRKR	Tue, May 15, 2007	9.01	9.41	8.95	9.19
973	NASDAQ	BRKR	Mon, May 14, 2007	9.04	9.09	8.96	9.02
972	NASDAQ	BRKR	Fri, May 11, 2007	9.02	9.14	8.98	9.02
971	NASDAQ	BRKR	Thu, May 10, 2007	9.04	9.08	8.76	8.97
970	NASDAQ	BRKR	Wed, May 9, 2007	8.80	9.20	8.62	9.02
969	NASDAQ	BRKR	Tue, May 8, 2007	8.69	8.87	8.40	8.51
968	NASDAQ	BRKR	Mon, May 7, 2007	8.28	8.74	8.20	8.56
967	NASDAQ	BRKR	Fri, May 4, 2007	8.88	8.93	8.17	8.20
966	NASDAQ	BRKR	Thu, May 3, 2007	9.05	9.05	8.75	8.79
965	NASDAQ	BRKR	Wed, May 2, 2007	9.17	9.20	8.81	9.02
964	NASDAQ	BRKR	Tue, May 1, 2007	11.35	11.49	8.78	9.17
963	NASDAQ	BRKR	Mon, Apr 30, 2007	11.43	11.56	11.23	11.51
962	NASDAQ	BRKR	Fri, Apr 27, 2007	11.30	11.44	11.06	11.42
961	NASDAQ	BRKR	Thu, Apr 26, 2007	11.27	11.44	11.16	11.31
960	NASDAQ	BRKR	Wed, Apr 25, 2007	11.20	11.44	11.14	11.28
959	NASDAQ	BRKR	Tue, Apr 24, 2007	11.42	11.50	11.07	11.15
958	NASDAQ	BRKR	Mon, Apr 23, 2007	11.09	11.38	11.06	11.35
957	NASDAQ	BRKR	Fri, Apr 20, 2007	11.10	11.19	11.03	11.09
956	NASDAQ	BRKR	Thu, Apr 19, 2007	11.05	11.28	10.70	11.01
955	NASDAQ	BRKR	Wed, Apr 18, 2007	11.15	11.35	11.08	11.17
954	NASDAQ	BRKR	Tue, Apr 17, 2007	11.20	11.33	11.07	11.18
953	NASDAQ	BRKR	Mon, Apr 16, 2007	11.11	11.36	11.05	11.16
952	NASDAQ	BRKR	Fri, Apr 13, 2007	10.90	11.19	10.90	11.05
951	NASDAQ	BRKR	Thu, Apr 12, 2007	10.67	10.99	10.53	10.92
950	NASDAQ	BRKR	Wed, Apr 11, 2007	10.68	10.83	10.57	10.68
949	NASDAQ	BRKR	Tue, Apr 10, 2007	10.75	10.75	10.53	10.65
948	NASDAQ	BRKR	Mon, Apr 9, 2007	10.62	11.06	10.56	10.77
947	NASDAQ	BRKR	Thu, Apr 5, 2007	10.68	10.79	10.50	10.59
946	NASDAQ	BRKR	Wed, Apr 4, 2007	10.59	10.78	10.46	10.66
945	NASDAQ	BRKR	Tue, Apr 3, 2007	10.26	10.66	10.21	10.57
944	NASDAQ	BRKR	Mon, Apr 2, 2007	10.13	10.30	9.63	10.26
943	NASDAQ	BRKR	Fri, Mar 30, 2007	10.66	10.80	10.40	10.52
942	NASDAQ	BRKR	Thu, Mar 29, 2007	10.64	10.80	10.40	10.63
941	NASDAQ	BRKR	Wed, Mar 28, 2007	10.65	10.68	10.30	10.50
940	NASDAQ	BRKR	Tue, Mar 27, 2007	10.81	10.90	10.56	10.73
939	NASDAQ	BRKR	Mon, Mar 26, 2007	10.38	10.86	10.35	10.79
938	NASDAQ	BRKR	Fri, Mar 23, 2007	10.35	10.43	10.22	10.34
937	NASDAQ	BRKR	Thu, Mar 22, 2007	10.50	10.52	10.23	10.31
936	NASDAQ	BRKR	Wed, Mar 21, 2007	10.26	10.54	10.00	10.50
935	NASDAQ	BRKR	Tue, Mar 20, 2007	9.67	10.54	9.67	10.28
934	NASDAQ	BRKR	Mon, Mar 19, 2007	9.71	9.85	9.59	9.71
933	NASDAQ	BRKR	Fri, Mar 16, 2007	9.72	9.75	9.43	9.63
932	NASDAQ	BRKR	Thu, Mar 15, 2007	9.44	9.73	9.44	9.73
931	NASDAQ	BRKR	Wed, Mar 14, 2007	9.48	9.63	9.19	9.46
930	NASDAQ	BRKR	Tue, Mar 13, 2007	9.87	9.95	9.40	9.47
929	NASDAQ	BRKR	Mon, Mar 12, 2007	9.89	10.18	9.68	9.95
928	NASDAQ	BRKR	Fri, Mar 9, 2007	9.69	9.89	9.58	9.77
927	NASDAQ	BRKR	Thu, Mar 8, 2007	9.49	9.92	9.48	9.69
926	NASDAQ	BRKR	Wed, Mar 7, 2007	9.70	9.73	9.30	9.42
925	NASDAQ	BRKR	Tue, Mar 6, 2007	9.25	9.77	9.15	9.64
924	NASDAQ	BRKR	Mon, Mar 5, 2007	9.04	9.25	8.91	9.16
923	NASDAQ	BRKR	Fri, Mar 2, 2007	8.93	9.42	8.93	9.26
922	NASDAQ	BRKR	Thu, Mar 1, 2007	8.83	9.19	8.55	9.06
921	NASDAQ	BRKR	Wed, Feb 28, 2007	8.95	9.08	8.92	9.01
920	NASDAQ	BRKR	Tue, Feb 27, 2007	8.96	9.12	8.75	8.99
919	NASDAQ	BRKR	Mon, Feb 26, 2007	9.59	9.59	9.06	9.21
918	NASDAQ	BRKR	Fri, Feb 23, 2007	9.23	9.64	9.10	9.50
917	NASDAQ	BRKR	Thu, Feb 22, 2007	9.01	9.44	8.86	9.18
916	NASDAQ	BRKR	Wed, Feb 21, 2007	8.43	8.57	8.20	8.27
915	NASDAQ	BRKR	Tue, Feb 20, 2007	7.98	8.45	7.98	8.42
914	NASDAQ	BRKR	Fri, Feb 16, 2007	7.96	8.00	7.88	8.00
913	NASDAQ	BRKR	Thu, Feb 15, 2007	7.90	7.97	7.80	7.93
912	NASDAQ	BRKR	Wed, Feb 14, 2007	7.97	7.99	7.82	7.86
911	NASDAQ	BRKR	Tue, Feb 13, 2007	7.93	8.00	7.69	7.99
910	NASDAQ	BRKR	Mon, Feb 12, 2007	7.92	8.00	7.65	7.87
909	NASDAQ	BRKR	Fri, Feb 9, 2007	7.97	8.17	7.78	7.91
908	NASDAQ	BRKR	Thu, Feb 8, 2007	7.46	8.05	7.41	7.96
907	NASDAQ	BRKR	Wed, Feb 7, 2007	7.26	7.64	7.16	7.45
906	NASDAQ	BRKR	Tue, Feb 6, 2007	7.48	7.94	7.40	7.72
905	NASDAQ	BRKR	Mon, Feb 5, 2007	7.58	7.58	7.41	7.45
904	NASDAQ	BRKR	Fri, Feb 2, 2007	7.50	7.63	7.44	7.57
903	NASDAQ	BRKR	Thu, Feb 1, 2007	7.50	7.54	7.36	7.51
902	NASDAQ	BRKR	Wed, Jan 31, 2007	7.32	7.50	7.29	7.45
901	NASDAQ	BRKR	Tue, Jan 30, 2007	7.45	7.50	7.32	7.33
900	NASDAQ	BRKR	Mon, Jan 29, 2007	7.23	7.58	7.23	7.40
899	NASDAQ	BRKR	Fri, Jan 26, 2007	7.39	7.39	7.07	7.30
898	NASDAQ	BRKR	Thu, Jan 25, 2007	7.58	7.58	7.25	7.33
897	NASDAQ	BRKR	Wed, Jan 24, 2007	7.50	7.62	7.33	7.55
896	NASDAQ	BRKR	Tue, Jan 23, 2007	7.59	7.65	7.46	7.51
895	NASDAQ	BRKR	Mon, Jan 22, 2007	7.40	7.73	7.31	7.57
894	NASDAQ	BRKR	Fri, Jan 19, 2007	7.36	7.51	7.32	7.43
893	NASDAQ	BRKR	Thu, Jan 18, 2007	7.35	7.57	7.33	7.38
892	NASDAQ	BRKR	Wed, Jan 17, 2007	7.42	7.53	7.35	7.38
891	NASDAQ	BRKR	Tue, Jan 16, 2007	7.85	7.90	7.39	7.46
890	NASDAQ	BRKR	Fri, Jan 12, 2007	7.86	7.94	7.75	7.79
889	NASDAQ	BRKR	Thu, Jan 11, 2007	7.48	7.86	7.45	7.84
888	NASDAQ	BRKR	Wed, Jan 10, 2007	7.57	7.58	7.36	7.45
887	NASDAQ	BRKR	Tue, Jan 9, 2007	7.19	7.68	7.19	7.63
886	NASDAQ	BRKR	Mon, Jan 8, 2007	7.29	7.29	7.07	7.20
885	NASDAQ	BRKR	Fri, Jan 5, 2007	7.29	7.39	7.20	7.26
884	NASDAQ	BRKR	Thu, Jan 4, 2007	7.24	7.37	7.10	7.34
883	NASDAQ	BRKR	Wed, Jan 3, 2007	7.50	7.50	7.11	7.24
882	NASDAQ	BRKR	Fri, Dec 29, 2006	7.37	7.51	7.35	7.51
881	NASDAQ	BRKR	Thu, Dec 28, 2006	7.50	7.50	7.39	7.40
880	NASDAQ	BRKR	Wed, Dec 27, 2006	7.53	7.60	7.40	7.49
879	NASDAQ	BRKR	Tue, Dec 26, 2006	7.40	7.57	7.38	7.48
878	NASDAQ	BRKR	Fri, Dec 22, 2006	7.23	7.49	7.22	7.41
877	NASDAQ	BRKR	Thu, Dec 21, 2006	7.45	7.52	7.21	7.26
876	NASDAQ	BRKR	Wed, Dec 20, 2006	7.32	7.50	7.30	7.43
875	NASDAQ	BRKR	Tue, Dec 19, 2006	7.15	7.33	7.10	7.33
874	NASDAQ	BRKR	Mon, Dec 18, 2006	7.80	7.90	7.15	7.19
873	NASDAQ	BRKR	Fri, Dec 15, 2006	7.93	8.02	7.89	7.95
872	NASDAQ	BRKR	Thu, Dec 14, 2006	7.85	8.01	7.81	7.91
871	NASDAQ	BRKR	Wed, Dec 13, 2006	8.00	8.00	7.76	7.81
870	NASDAQ	BRKR	Tue, Dec 12, 2006	7.98	8.00	7.84	7.98
869	NASDAQ	BRKR	Mon, Dec 11, 2006	7.94	8.00	7.77	7.96
868	NASDAQ	BRKR	Fri, Dec 8, 2006	7.98	8.03	7.79	7.98
867	NASDAQ	BRKR	Thu, Dec 7, 2006	7.94	8.12	7.87	7.99
866	NASDAQ	BRKR	Wed, Dec 6, 2006	7.96	8.02	7.84	7.93
865	NASDAQ	BRKR	Tue, Dec 5, 2006	7.86	8.02	7.80	8.00
864	NASDAQ	BRKR	Mon, Dec 4, 2006	7.74	7.89	7.73	7.87
863	NASDAQ	BRKR	Fri, Dec 1, 2006	7.73	7.78	7.48	7.74
862	NASDAQ	BRKR	Thu, Nov 30, 2006	7.84	7.84	7.66	7.73
861	NASDAQ	BRKR	Wed, Nov 29, 2006	7.65	7.93	7.62	7.86
860	NASDAQ	BRKR	Tue, Nov 28, 2006	7.39	7.64	7.33	7.59
859	NASDAQ	BRKR	Mon, Nov 27, 2006	7.89	7.91	7.30	7.45
858	NASDAQ	BRKR	Fri, Nov 24, 2006	7.96	8.01	7.82	7.95
857	NASDAQ	BRKR	Wed, Nov 22, 2006	8.16	8.17	7.85	8.04
856	NASDAQ	BRKR	Tue, Nov 21, 2006	7.88	8.17	7.88	8.15
855	NASDAQ	BRKR	Mon, Nov 20, 2006	7.88	7.98	7.80	7.91
854	NASDAQ	BRKR	Fri, Nov 17, 2006	8.23	8.23	7.75	7.90
853	NASDAQ	BRKR	Thu, Nov 16, 2006	8.38	8.47	8.11	8.23
852	NASDAQ	BRKR	Wed, Nov 15, 2006	8.00	8.36	7.91	8.34
851	NASDAQ	BRKR	Tue, Nov 14, 2006	7.93	8.01	7.75	8.00
850	NASDAQ	BRKR	Mon, Nov 13, 2006	7.88	7.99	7.75	7.93
849	NASDAQ	BRKR	Fri, Nov 10, 2006	7.76	8.00	7.67	8.00
848	NASDAQ	BRKR	Thu, Nov 9, 2006	7.94	7.94	7.66	7.78
847	NASDAQ	BRKR	Wed, Nov 8, 2006	7.82	7.97	7.75	7.94
846	NASDAQ	BRKR	Tue, Nov 7, 2006	7.80	7.97	7.73	7.87
845	NASDAQ	BRKR	Mon, Nov 6, 2006	7.82	7.92	7.77	7.81
844	NASDAQ	BRKR	Fri, Nov 3, 2006	7.77	8.00	7.73	7.94
843	NASDAQ	BRKR	Thu, Nov 2, 2006	7.82	8.01	6.70	7.72
842	NASDAQ	BRKR	Wed, Nov 1, 2006	8.00	8.00	7.65	7.72
841	NASDAQ	BRKR	Tue, Oct 31, 2006	8.10	8.17	7.90	7.96
840	NASDAQ	BRKR	Mon, Oct 30, 2006	7.93	8.06	7.75	8.06
839	NASDAQ	BRKR	Fri, Oct 27, 2006	8.19	8.20	7.88	7.96
838	NASDAQ	BRKR	Thu, Oct 26, 2006	8.06	8.19	7.91	8.18
837	NASDAQ	BRKR	Wed, Oct 25, 2006	7.45	8.05	7.45	7.97
836	NASDAQ	BRKR	Tue, Oct 24, 2006	7.96	7.97	7.48	7.50
835	NASDAQ	BRKR	Mon, Oct 23, 2006	7.95	8.10	7.81	7.93
834	NASDAQ	BRKR	Fri, Oct 20, 2006	8.00	8.02	7.82	7.85
833	NASDAQ	BRKR	Thu, Oct 19, 2006	7.85	8.02	7.83	7.97
832	NASDAQ	BRKR	Wed, Oct 18, 2006	7.84	7.95	7.80	7.85
831	NASDAQ	BRKR	Tue, Oct 17, 2006	7.89	7.93	7.65	7.75
830	NASDAQ	BRKR	Mon, Oct 16, 2006	7.76	8.00	7.63	7.91
829	NASDAQ	BRKR	Fri, Oct 13, 2006	7.65	7.80	7.58	7.74
828	NASDAQ	BRKR	Thu, Oct 12, 2006	7.83	7.84	7.55	7.65
827	NASDAQ	BRKR	Wed, Oct 11, 2006	7.40	7.81	7.17	7.75
826	NASDAQ	BRKR	Tue, Oct 10, 2006	7.54	7.54	7.25	7.42
825	NASDAQ	BRKR	Mon, Oct 9, 2006	7.45	7.51	7.28	7.50
824	NASDAQ	BRKR	Fri, Oct 6, 2006	7.50	7.52	7.23	7.43
823	NASDAQ	BRKR	Thu, Oct 5, 2006	7.04	7.62	6.97	7.50
822	NASDAQ	BRKR	Wed, Oct 4, 2006	7.08	7.08	6.75	7.01
821	NASDAQ	BRKR	Tue, Oct 3, 2006	7.00	7.14	6.90	7.07
820	NASDAQ	BRKR	Mon, Oct 2, 2006	7.02	7.04	6.75	7.00
819	NASDAQ	BRKR	Fri, Sep 29, 2006	7.07	7.14	6.87	7.01
818	NASDAQ	BRKR	Thu, Sep 28, 2006	7.00	7.07	6.90	7.04
817	NASDAQ	BRKR	Wed, Sep 27, 2006	6.69	7.03	6.61	7.00
816	NASDAQ	BRKR	Tue, Sep 26, 2006	6.91	7.11	6.60	6.69
815	NASDAQ	BRKR	Mon, Sep 25, 2006	6.56	6.91	6.48	6.89
814	NASDAQ	BRKR	Fri, Sep 22, 2006	6.55	6.55	6.39	6.46
813	NASDAQ	BRKR	Thu, Sep 21, 2006	6.79	6.85	6.47	6.53
812	NASDAQ	BRKR	Wed, Sep 20, 2006	6.85	6.90	6.60	6.73
811	NASDAQ	BRKR	Tue, Sep 19, 2006	6.68	6.82	6.42	6.80
810	NASDAQ	BRKR	Mon, Sep 18, 2006	6.82	6.92	6.62	6.65
809	NASDAQ	BRKR	Fri, Sep 15, 2006	6.98	7.00	6.73	6.82
808	NASDAQ	BRKR	Thu, Sep 14, 2006	6.98	7.05	6.93	7.00
807	NASDAQ	BRKR	Wed, Sep 13, 2006	7.25	7.25	6.96	6.96
806	NASDAQ	BRKR	Tue, Sep 12, 2006	7.14	7.25	7.00	7.21
805	NASDAQ	BRKR	Mon, Sep 11, 2006	6.87	7.17	6.82	7.11
804	NASDAQ	BRKR	Fri, Sep 8, 2006	7.15	7.15	6.79	6.86
803	NASDAQ	BRKR	Thu, Sep 7, 2006	6.74	7.14	6.63	7.07
802	NASDAQ	BRKR	Wed, Sep 6, 2006	7.08	7.08	6.80	6.80
801	NASDAQ	BRKR	Tue, Sep 5, 2006	6.99	7.15	6.90	7.11
800	NASDAQ	BRKR	Fri, Sep 1, 2006	7.13	7.13	6.91	6.93
799	NASDAQ	BRKR	Thu, Aug 31, 2006	7.25	7.25	7.05	7.06
798	NASDAQ	BRKR	Wed, Aug 30, 2006	7.33	7.33	7.03	7.25
797	NASDAQ	BRKR	Tue, Aug 29, 2006	6.72	7.28	6.53	7.22
796	NASDAQ	BRKR	Mon, Aug 28, 2006	6.32	6.80	6.23	6.67
795	NASDAQ	BRKR	Fri, Aug 25, 2006	6.25	6.42	6.12	6.28
794	NASDAQ	BRKR	Thu, Aug 24, 2006	6.07	6.10	5.96	6.10
793	NASDAQ	BRKR	Wed, Aug 23, 2006	6.05	6.15	5.91	6.03
792	NASDAQ	BRKR	Tue, Aug 22, 2006	5.80	6.14	5.75	6.07
791	NASDAQ	BRKR	Mon, Aug 21, 2006	6.28	6.39	6.10	6.14
790	NASDAQ	BRKR	Fri, Aug 18, 2006	6.08	6.32	6.04	6.28
789	NASDAQ	BRKR	Thu, Aug 17, 2006	6.29	6.43	5.93	6.04
788	NASDAQ	BRKR	Wed, Aug 16, 2006	6.46	6.47	6.22	6.29
787	NASDAQ	BRKR	Tue, Aug 15, 2006	6.26	6.41	6.21	6.38
786	NASDAQ	BRKR	Mon, Aug 14, 2006	6.10	6.23	6.03	6.18
785	NASDAQ	BRKR	Fri, Aug 11, 2006	6.21	6.29	5.90	6.02
784	NASDAQ	BRKR	Thu, Aug 10, 2006	6.40	6.40	6.19	6.25
783	NASDAQ	BRKR	Wed, Aug 9, 2006	6.59	6.80	6.29	6.43
782	NASDAQ	BRKR	Tue, Aug 8, 2006	6.34	6.50	6.15	6.50
781	NASDAQ	BRKR	Mon, Aug 7, 2006	6.36	6.38	6.10	6.28
780	NASDAQ	BRKR	Fri, Aug 4, 2006	6.30	6.48	6.11	6.36
779	NASDAQ	BRKR	Thu, Aug 3, 2006	5.81	6.30	5.81	6.28
778	NASDAQ	BRKR	Wed, Aug 2, 2006	5.60	5.90	5.55	5.90
777	NASDAQ	BRKR	Tue, Aug 1, 2006	5.74	5.83	5.47	5.51
776	NASDAQ	BRKR	Mon, Jul 31, 2006	5.80	5.94	5.67	5.84
775	NASDAQ	BRKR	Fri, Jul 28, 2006	5.70	5.99	5.65	5.90
774	NASDAQ	BRKR	Thu, Jul 27, 2006	5.84	5.92	5.59	5.64
773	NASDAQ	BRKR	Wed, Jul 26, 2006	5.90	6.00	5.79	5.81
772	NASDAQ	BRKR	Tue, Jul 25, 2006	5.90	6.00	5.69	5.96
771	NASDAQ	BRKR	Mon, Jul 24, 2006	5.72	5.97	5.65	5.95
770	NASDAQ	BRKR	Fri, Jul 21, 2006	5.82	5.83	5.63	5.70
769	NASDAQ	BRKR	Thu, Jul 20, 2006	5.76	5.94	5.65	5.80
768	NASDAQ	BRKR	Wed, Jul 19, 2006	5.47	5.90	5.47	5.75
767	NASDAQ	BRKR	Tue, Jul 18, 2006	5.48	5.54	5.39	5.46
766	NASDAQ	BRKR	Mon, Jul 17, 2006	5.46	5.54	5.30	5.44
765	NASDAQ	BRKR	Fri, Jul 14, 2006	5.52	5.62	5.39	5.53
764	NASDAQ	BRKR	Thu, Jul 13, 2006	5.62	5.62	5.39	5.45
763	NASDAQ	BRKR	Wed, Jul 12, 2006	5.46	5.64	5.40	5.59
762	NASDAQ	BRKR	Tue, Jul 11, 2006	5.31	5.53	5.28	5.46
761	NASDAQ	BRKR	Mon, Jul 10, 2006	5.59	5.79	5.29	5.35
760	NASDAQ	BRKR	Fri, Jul 7, 2006	5.60	5.65	5.48	5.57
759	NASDAQ	BRKR	Thu, Jul 6, 2006	5.49	5.66	5.46	5.65
758	NASDAQ	BRKR	Wed, Jul 5, 2006	5.20	5.69	5.19	5.50
757	NASDAQ	BRKR	Mon, Jul 3, 2006	5.60	5.60	5.21	5.29
756	NASDAQ	BRKR	Fri, Jun 30, 2006	5.75	5.84	5.30	5.36
755	NASDAQ	BRKR	Thu, Jun 29, 2006	5.23	5.94	5.17	5.77
754	NASDAQ	BRKR	Wed, Jun 28, 2006	5.31	5.31	5.06	5.16
753	NASDAQ	BRKR	Tue, Jun 27, 2006	5.02	5.29	5.02	5.24
752	NASDAQ	BRKR	Mon, Jun 26, 2006	4.82	5.00	4.76	5.00
751	NASDAQ	BRKR	Fri, Jun 23, 2006	4.64	4.80	4.57	4.77
750	NASDAQ	BRKR	Thu, Jun 22, 2006	4.75	4.77	4.52	4.61
749	NASDAQ	BRKR	Wed, Jun 21, 2006	4.62	4.86	4.56	4.78
748	NASDAQ	BRKR	Tue, Jun 20, 2006	4.95	4.95	4.56	4.62
747	NASDAQ	BRKR	Mon, Jun 19, 2006	5.01	5.04	4.86	4.91
746	NASDAQ	BRKR	Fri, Jun 16, 2006	5.19	5.30	4.97	5.00
745	NASDAQ	BRKR	Thu, Jun 15, 2006	5.02	5.21	5.00	5.20
744	NASDAQ	BRKR	Wed, Jun 14, 2006	5.01	5.14	4.82	5.00
743	NASDAQ	BRKR	Tue, Jun 13, 2006	5.07	5.18	4.92	4.97
742	NASDAQ	BRKR	Mon, Jun 12, 2006	5.25	5.30	5.09	5.10
741	NASDAQ	BRKR	Fri, Jun 9, 2006	5.41	5.42	5.23	5.25
740	NASDAQ	BRKR	Thu, Jun 8, 2006	5.34	5.51	5.15	5.41
739	NASDAQ	BRKR	Wed, Jun 7, 2006	5.30	5.55	5.27	5.36
738	NASDAQ	BRKR	Tue, Jun 6, 2006	5.70	5.81	5.22	5.31
737	NASDAQ	BRKR	Mon, Jun 5, 2006	5.87	6.03	5.66	5.69
736	NASDAQ	BRKR	Fri, Jun 2, 2006	6.25	6.25	5.82	5.88
735	NASDAQ	BRKR	Thu, Jun 1, 2006	5.82	6.26	5.81	6.21
734	NASDAQ	BRKR	Wed, May 31, 2006	5.45	5.86	5.44	5.79
733	NASDAQ	BRKR	Tue, May 30, 2006	5.31	5.46	5.24	5.41
732	NASDAQ	BRKR	Fri, May 26, 2006	5.26	5.27	5.18	5.25
731	NASDAQ	BRKR	Thu, May 25, 2006	5.19	5.30	5.14	5.25
730	NASDAQ	BRKR	Wed, May 24, 2006	5.04	5.27	5.01	5.13
729	NASDAQ	BRKR	Tue, May 23, 2006	5.29	5.41	5.07	5.09
728	NASDAQ	BRKR	Mon, May 22, 2006	5.23	5.29	5.15	5.23
727	NASDAQ	BRKR	Fri, May 19, 2006	5.15	5.34	5.13	5.27
726	NASDAQ	BRKR	Thu, May 18, 2006	5.39	5.43	5.17	5.19
725	NASDAQ	BRKR	Wed, May 17, 2006	5.28	5.39	5.22	5.39
724	NASDAQ	BRKR	Tue, May 16, 2006	5.20	5.42	5.13	5.34
723	NASDAQ	BRKR	Mon, May 15, 2006	5.20	5.36	5.16	5.22
722	NASDAQ	BRKR	Fri, May 12, 2006	5.28	5.29	5.18	5.20
721	NASDAQ	BRKR	Thu, May 11, 2006	5.34	5.40	5.24	5.29
720	NASDAQ	BRKR	Wed, May 10, 2006	5.58	5.69	5.30	5.31
719	NASDAQ	BRKR	Tue, May 9, 2006	5.81	5.86	5.57	5.58
718	NASDAQ	BRKR	Mon, May 8, 2006	5.48	5.80	5.46	5.77
717	NASDAQ	BRKR	Fri, May 5, 2006	5.57	5.61	5.40	5.52
716	NASDAQ	BRKR	Thu, May 4, 2006	5.40	5.58	5.39	5.51
715	NASDAQ	BRKR	Wed, May 3, 2006	5.94	5.94	5.34	5.40
714	NASDAQ	BRKR	Tue, May 2, 2006	5.85	6.00	5.79	5.95
713	NASDAQ	BRKR	Mon, May 1, 2006	5.82	5.94	5.77	5.79
712	NASDAQ	BRKR	Fri, Apr 28, 2006	5.78	5.98	5.75	5.85
711	NASDAQ	BRKR	Thu, Apr 27, 2006	5.77	5.89	5.73	5.78
710	NASDAQ	BRKR	Wed, Apr 26, 2006	5.78	5.91	5.74	5.79
709	NASDAQ	BRKR	Tue, Apr 25, 2006	5.70	5.78	5.63	5.75
708	NASDAQ	BRKR	Mon, Apr 24, 2006	5.73	6.05	5.69	5.70
707	NASDAQ	BRKR	Fri, Apr 21, 2006	5.24	6.04	5.18	5.71
706	NASDAQ	BRKR	Thu, Apr 20, 2006	4.98	5.21	4.98	5.20
705	NASDAQ	BRKR	Wed, Apr 19, 2006	5.31	5.31	4.90	4.99
704	NASDAQ	BRKR	Tue, Apr 18, 2006	5.19	5.47	5.15	5.26
703	NASDAQ	BRKR	Mon, Apr 17, 2006	4.93	5.07	4.82	4.97
702	NASDAQ	BRKR	Thu, Apr 13, 2006	4.98	5.03	4.87	4.95
701	NASDAQ	BRKR	Wed, Apr 12, 2006	4.90	4.99	4.78	4.96
700	NASDAQ	BRKR	Tue, Apr 11, 2006	5.07	5.14	4.76	4.88
699	NASDAQ	BRKR	Mon, Apr 10, 2006	5.17	5.26	4.96	5.03
698	NASDAQ	BRKR	Fri, Apr 7, 2006	5.56	5.59	5.14	5.20
697	NASDAQ	BRKR	Thu, Apr 6, 2006	5.60	5.60	5.45	5.55
696	NASDAQ	BRKR	Wed, Apr 5, 2006	5.61	5.64	5.45	5.59
695	NASDAQ	BRKR	Tue, Apr 4, 2006	5.43	5.70	5.37	5.61
694	NASDAQ	BRKR	Mon, Apr 3, 2006	5.40	5.48	5.33	5.46
693	NASDAQ	BRKR	Fri, Mar 31, 2006	5.37	5.45	5.16	5.40
692	NASDAQ	BRKR	Thu, Mar 30, 2006	5.03	5.35	5.03	5.23
691	NASDAQ	BRKR	Wed, Mar 29, 2006	5.02	5.09	4.96	5.05
690	NASDAQ	BRKR	Tue, Mar 28, 2006	4.96	5.04	4.86	5.02
689	NASDAQ	BRKR	Mon, Mar 27, 2006	4.82	5.05	4.82	5.00
688	NASDAQ	BRKR	Fri, Mar 24, 2006	4.93	4.93	4.72	4.85
687	NASDAQ	BRKR	Thu, Mar 23, 2006	4.85	4.93	4.55	4.92
686	NASDAQ	BRKR	Wed, Mar 22, 2006	4.63	4.85	4.57	4.85
685	NASDAQ	BRKR	Tue, Mar 21, 2006	4.86	4.90	4.57	4.63
684	NASDAQ	BRKR	Mon, Mar 20, 2006	4.86	4.92	4.64	4.90
683	NASDAQ	BRKR	Fri, Mar 17, 2006	4.90	4.90	4.75	4.85
682	NASDAQ	BRKR	Thu, Mar 16, 2006	4.90	4.92	4.83	4.89
681	NASDAQ	BRKR	Wed, Mar 15, 2006	4.93	4.96	4.88	4.88
680	NASDAQ	BRKR	Tue, Mar 14, 2006	4.69	4.89	4.61	4.89
679	NASDAQ	BRKR	Mon, Mar 13, 2006	4.68	4.82	4.68	4.74
678	NASDAQ	BRKR	Fri, Mar 10, 2006	4.50	4.69	4.47	4.66
677	NASDAQ	BRKR	Thu, Mar 9, 2006	4.51	4.70	4.47	4.50
676	NASDAQ	BRKR	Wed, Mar 8, 2006	4.44	4.70	4.40	4.64
675	NASDAQ	BRKR	Tue, Mar 7, 2006	4.55	4.61	4.43	4.45
674	NASDAQ	BRKR	Mon, Mar 6, 2006	4.45	4.62	4.41	4.58
673	NASDAQ	BRKR	Fri, Mar 3, 2006	4.44	4.52	4.43	4.45
672	NASDAQ	BRKR	Thu, Mar 2, 2006	4.62	4.65	4.45	4.48
671	NASDAQ	BRKR	Wed, Mar 1, 2006	4.45	4.71	4.45	4.66
670	NASDAQ	BRKR	Tue, Feb 28, 2006	4.71	4.72	4.43	4.47
669	NASDAQ	BRKR	Mon, Feb 27, 2006	4.65	4.77	4.52	4.76
668	NASDAQ	BRKR	Fri, Feb 24, 2006	4.40	4.75	4.36	4.67
667	NASDAQ	BRKR	Thu, Feb 23, 2006	4.46	4.54	4.24	4.42
666	NASDAQ	BRKR	Wed, Feb 22, 2006	4.55	4.58	4.40	4.46
665	NASDAQ	BRKR	Tue, Feb 21, 2006	4.98	5.04	4.51	4.57
664	NASDAQ	BRKR	Fri, Feb 17, 2006	4.93	4.95	4.71	4.94
663	NASDAQ	BRKR	Thu, Feb 16, 2006	4.75	4.90	4.66	4.89
662	NASDAQ	BRKR	Wed, Feb 15, 2006	4.62	4.73	4.49	4.73
661	NASDAQ	BRKR	Tue, Feb 14, 2006	4.54	4.59	4.42	4.58
660	NASDAQ	BRKR	Mon, Feb 13, 2006	4.54	4.65	4.45	4.50
659	NASDAQ	BRKR	Fri, Feb 10, 2006	4.45	4.59	4.43	4.54
658	NASDAQ	BRKR	Thu, Feb 9, 2006	4.85	4.85	4.49	4.50
657	NASDAQ	BRKR	Wed, Feb 8, 2006	4.59	4.81	4.49	4.79
656	NASDAQ	BRKR	Tue, Feb 7, 2006	4.77	4.81	4.57	4.62
655	NASDAQ	BRKR	Mon, Feb 6, 2006	4.82	4.92	4.61	4.82
654	NASDAQ	BRKR	Fri, Feb 3, 2006	4.93	4.99	4.81	4.82
653	NASDAQ	BRKR	Thu, Feb 2, 2006	5.05	5.05	4.89	4.98
652	NASDAQ	BRKR	Wed, Feb 1, 2006	4.87	5.05	4.86	5.04
651	NASDAQ	BRKR	Tue, Jan 31, 2006	5.02	5.05	4.85	4.92
650	NASDAQ	BRKR	Mon, Jan 30, 2006	5.00	5.05	4.96	4.98
649	NASDAQ	BRKR	Fri, Jan 27, 2006	4.86	5.01	4.79	5.00
648	NASDAQ	BRKR	Thu, Jan 26, 2006	4.75	4.87	4.64	4.86
647	NASDAQ	BRKR	Wed, Jan 25, 2006	4.67	4.69	4.55	4.67
646	NASDAQ	BRKR	Tue, Jan 24, 2006	4.38	4.68	4.38	4.65
645	NASDAQ	BRKR	Mon, Jan 23, 2006	4.33	4.47	4.27	4.42
644	NASDAQ	BRKR	Fri, Jan 20, 2006	4.62	4.62	4.34	4.34
643	NASDAQ	BRKR	Thu, Jan 19, 2006	4.69	4.69	4.52	4.59
642	NASDAQ	BRKR	Wed, Jan 18, 2006	4.54	4.65	4.54	4.63
641	NASDAQ	BRKR	Tue, Jan 17, 2006	4.73	4.73	4.54	4.56
640	NASDAQ	BRKR	Fri, Jan 13, 2006	4.52	4.74	4.49	4.73
639	NASDAQ	BRKR	Thu, Jan 12, 2006	4.51	4.69	4.50	4.54
638	NASDAQ	BRKR	Wed, Jan 11, 2006	4.88	4.91	4.52	4.55
637	NASDAQ	BRKR	Tue, Jan 10, 2006	4.99	5.00	4.83	4.93
636	NASDAQ	BRKR	Mon, Jan 9, 2006	4.95	5.02	4.84	4.95
635	NASDAQ	BRKR	Fri, Jan 6, 2006	5.01	5.13	4.96	4.97
634	NASDAQ	BRKR	Thu, Jan 5, 2006	4.88	5.06	4.87	5.00
633	NASDAQ	BRKR	Wed, Jan 4, 2006	4.95	4.98	4.80	4.92
632	NASDAQ	BRKR	Tue, Jan 3, 2006	4.94	4.98	4.79	4.94
631	NASDAQ	BRKR	Fri, Dec 30, 2005	4.82	4.90	4.75	4.86
630	NASDAQ	BRKR	Thu, Dec 29, 2005	5.02	5.02	4.83	4.89
629	NASDAQ	BRKR	Wed, Dec 28, 2005	4.86	5.00	4.80	4.97
628	NASDAQ	BRKR	Tue, Dec 27, 2005	4.90	5.01	4.79	4.79
627	NASDAQ	BRKR	Fri, Dec 23, 2005	4.95	5.02	4.85	5.00
626	NASDAQ	BRKR	Thu, Dec 22, 2005	4.77	4.92	4.77	4.89
625	NASDAQ	BRKR	Wed, Dec 21, 2005	4.73	4.84	4.70	4.77
624	NASDAQ	BRKR	Tue, Dec 20, 2005	4.82	4.83	4.73	4.75
623	NASDAQ	BRKR	Mon, Dec 19, 2005	5.11	5.18	4.81	4.86
622	NASDAQ	BRKR	Fri, Dec 16, 2005	5.36	5.39	5.09	5.19
621	NASDAQ	BRKR	Thu, Dec 15, 2005	5.40	5.45	5.14	5.39
620	NASDAQ	BRKR	Wed, Dec 14, 2005	5.46	5.60	5.36	5.43
619	NASDAQ	BRKR	Tue, Dec 13, 2005	5.40	5.47	5.35	5.40
618	NASDAQ	BRKR	Mon, Dec 12, 2005	5.42	5.50	5.38	5.40
617	NASDAQ	BRKR	Fri, Dec 9, 2005	5.25	5.50	5.17	5.42
616	NASDAQ	BRKR	Thu, Dec 8, 2005	5.16	5.29	5.16	5.25
615	NASDAQ	BRKR	Wed, Dec 7, 2005	5.08	5.17	5.08	5.11
614	NASDAQ	BRKR	Tue, Dec 6, 2005	5.24	5.24	5.15	5.18
613	NASDAQ	BRKR	Mon, Dec 5, 2005	5.12	5.24	5.12	5.18
612	NASDAQ	BRKR	Fri, Dec 2, 2005	5.24	5.24	5.12	5.20
611	NASDAQ	BRKR	Thu, Dec 1, 2005	4.91	5.25	4.81	5.24
610	NASDAQ	BRKR	Wed, Nov 30, 2005	4.81	4.97	4.79	4.95
609	NASDAQ	BRKR	Tue, Nov 29, 2005	4.72	4.97	4.72	4.80
608	NASDAQ	BRKR	Mon, Nov 28, 2005	5.00	5.00	4.68	4.68
607	NASDAQ	BRKR	Fri, Nov 25, 2005	4.99	5.00	4.91	4.93
606	NASDAQ	BRKR	Wed, Nov 23, 2005	4.83	4.96	4.79	4.94
605	NASDAQ	BRKR	Tue, Nov 22, 2005	4.70	4.85	4.70	4.79
604	NASDAQ	BRKR	Mon, Nov 21, 2005	4.84	4.90	4.72	4.77
603	NASDAQ	BRKR	Fri, Nov 18, 2005	4.86	4.87	4.72	4.85
602	NASDAQ	BRKR	Thu, Nov 17, 2005	4.67	4.81	4.61	4.76
601	NASDAQ	BRKR	Wed, Nov 16, 2005	4.68	4.84	4.58	4.61
600	NASDAQ	BRKR	Tue, Nov 15, 2005	4.75	4.85	4.70	4.70
599	NASDAQ	BRKR	Mon, Nov 14, 2005	4.86	5.00	4.64	4.75
598	NASDAQ	BRKR	Fri, Nov 11, 2005	4.66	4.83	4.64	4.78
597	NASDAQ	BRKR	Thu, Nov 10, 2005	4.45	4.95	4.37	4.74
596	NASDAQ	BRKR	Wed, Nov 9, 2005	4.44	4.53	4.27	4.45
595	NASDAQ	BRKR	Tue, Nov 8, 2005	4.50	4.53	4.29	4.42
594	NASDAQ	BRKR	Mon, Nov 7, 2005	4.34	4.50	4.33	4.49
593	NASDAQ	BRKR	Fri, Nov 4, 2005	4.12	4.32	4.12	4.32
592	NASDAQ	BRKR	Thu, Nov 3, 2005	4.31	4.36	4.08	4.11
591	NASDAQ	BRKR	Wed, Nov 2, 2005	4.03	4.32	4.02	4.23
590	NASDAQ	BRKR	Tue, Nov 1, 2005	4.11	4.38	4.07	4.11
589	NASDAQ	BRKR	Mon, Oct 31, 2005	4.14	4.29	4.07	4.16
588	NASDAQ	BRKR	Fri, Oct 28, 2005	4.01	4.16	4.00	4.14
587	NASDAQ	BRKR	Thu, Oct 27, 2005	4.30	4.30	3.97	4.00
586	NASDAQ	BRKR	Wed, Oct 26, 2005	4.40	4.54	4.29	4.36
585	NASDAQ	BRKR	Tue, Oct 25, 2005	4.49	4.49	4.23	4.44
584	NASDAQ	BRKR	Mon, Oct 24, 2005	4.44	4.54	4.40	4.53
583	NASDAQ	BRKR	Fri, Oct 21, 2005	4.29	4.47	4.28	4.42
582	NASDAQ	BRKR	Thu, Oct 20, 2005	4.49	4.53	4.22	4.30
581	NASDAQ	BRKR	Wed, Oct 19, 2005	4.42	4.54	4.30	4.54
580	NASDAQ	BRKR	Tue, Oct 18, 2005	4.54	4.54	4.36	4.47
579	NASDAQ	BRKR	Mon, Oct 17, 2005	4.56	4.58	4.36	4.51
578	NASDAQ	BRKR	Fri, Oct 14, 2005	4.57	4.60	4.32	4.56
577	NASDAQ	BRKR	Thu, Oct 13, 2005	4.45	4.52	4.26	4.51
576	NASDAQ	BRKR	Wed, Oct 12, 2005	4.34	4.43	4.26	4.40
575	NASDAQ	BRKR	Tue, Oct 11, 2005	4.49	4.51	4.37	4.37
574	NASDAQ	BRKR	Mon, Oct 10, 2005	4.64	4.67	4.44	4.45
573	NASDAQ	BRKR	Fri, Oct 7, 2005	4.43	4.63	4.43	4.59
572	NASDAQ	BRKR	Thu, Oct 6, 2005	4.39	4.53	4.35	4.44
571	NASDAQ	BRKR	Wed, Oct 5, 2005	4.50	4.50	4.30	4.34
570	NASDAQ	BRKR	Tue, Oct 4, 2005	4.64	4.76	4.49	4.52
569	NASDAQ	BRKR	Mon, Oct 3, 2005	4.35	4.65	4.25	4.64
568	NASDAQ	BRKR	Fri, Sep 30, 2005	4.40	4.40	4.29	4.38
567	NASDAQ	BRKR	Thu, Sep 29, 2005	4.35	4.42	4.25	4.42
566	NASDAQ	BRKR	Wed, Sep 28, 2005	4.46	4.50	4.35	4.43
565	NASDAQ	BRKR	Tue, Sep 27, 2005	4.35	4.53	4.35	4.44
564	NASDAQ	BRKR	Mon, Sep 26, 2005	4.42	4.42	4.29	4.37
563	NASDAQ	BRKR	Fri, Sep 23, 2005	4.25	4.42	4.20	4.41
562	NASDAQ	BRKR	Thu, Sep 22, 2005	4.18	4.29	4.10	4.28
561	NASDAQ	BRKR	Wed, Sep 21, 2005	4.27	4.31	4.11	4.14
560	NASDAQ	BRKR	Tue, Sep 20, 2005	4.40	4.48	4.25	4.33
559	NASDAQ	BRKR	Mon, Sep 19, 2005	4.50	4.54	4.41	4.42
558	NASDAQ	BRKR	Fri, Sep 16, 2005	4.39	4.51	4.30	4.51
557	NASDAQ	BRKR	Thu, Sep 15, 2005	4.54	4.54	4.25	4.33
556	NASDAQ	BRKR	Wed, Sep 14, 2005	4.53	4.67	4.53	4.56
555	NASDAQ	BRKR	Tue, Sep 13, 2005	4.56	4.66	4.54	4.56
554	NASDAQ	BRKR	Mon, Sep 12, 2005	4.46	4.60	4.46	4.59
553	NASDAQ	BRKR	Fri, Sep 9, 2005	4.50	4.55	4.43	4.50
552	NASDAQ	BRKR	Thu, Sep 8, 2005	4.45	4.52	4.43	4.46
551	NASDAQ	BRKR	Wed, Sep 7, 2005	4.44	4.45	4.39	4.45
550	NASDAQ	BRKR	Tue, Sep 6, 2005	4.39	4.47	4.31	4.41
549	NASDAQ	BRKR	Fri, Sep 2, 2005	4.64	4.69	4.18	4.39
548	NASDAQ	BRKR	Thu, Sep 1, 2005	4.36	4.60	4.33	4.54
547	NASDAQ	BRKR	Wed, Aug 31, 2005	4.25	4.37	4.25	4.36
546	NASDAQ	BRKR	Tue, Aug 30, 2005	4.33	4.35	4.24	4.28
545	NASDAQ	BRKR	Mon, Aug 29, 2005	4.22	4.30	4.17	4.30
544	NASDAQ	BRKR	Fri, Aug 26, 2005	4.33	4.35	4.22	4.24
543	NASDAQ	BRKR	Thu, Aug 25, 2005	4.20	4.40	4.15	4.33
542	NASDAQ	BRKR	Wed, Aug 24, 2005	4.18	4.20	4.15	4.19
541	NASDAQ	BRKR	Tue, Aug 23, 2005	4.17	4.23	4.15	4.17
540	NASDAQ	BRKR	Mon, Aug 22, 2005	4.09	4.18	4.09	4.18
539	NASDAQ	BRKR	Fri, Aug 19, 2005	4.09	4.16	4.09	4.10
538	NASDAQ	BRKR	Thu, Aug 18, 2005	4.12	4.21	4.06	4.10
537	NASDAQ	BRKR	Wed, Aug 17, 2005	4.26	4.30	4.14	4.14
536	NASDAQ	BRKR	Tue, Aug 16, 2005	4.22	4.25	4.18	4.24
535	NASDAQ	BRKR	Mon, Aug 15, 2005	4.05	4.22	4.05	4.22
534	NASDAQ	BRKR	Fri, Aug 12, 2005	4.10	4.12	4.06	4.09
533	NASDAQ	BRKR	Thu, Aug 11, 2005	4.10	4.13	4.05	4.13
532	NASDAQ	BRKR	Wed, Aug 10, 2005	4.13	4.13	4.09	4.10
531	NASDAQ	BRKR	Tue, Aug 9, 2005	4.12	4.12	4.05	4.10
530	NASDAQ	BRKR	Mon, Aug 8, 2005	4.08	4.14	4.05	4.05
529	NASDAQ	BRKR	Fri, Aug 5, 2005	4.08	4.11	4.05	4.05
528	NASDAQ	BRKR	Thu, Aug 4, 2005	4.13	4.15	4.06	4.10
527	NASDAQ	BRKR	Wed, Aug 3, 2005	4.24	4.24	4.10	4.13
526	NASDAQ	BRKR	Tue, Aug 2, 2005	4.13	4.23	4.12	4.23
525	NASDAQ	BRKR	Mon, Aug 1, 2005	4.19	4.21	4.09	4.16
524	NASDAQ	BRKR	Fri, Jul 29, 2005	4.14	4.18	4.07	4.16
523	NASDAQ	BRKR	Thu, Jul 28, 2005	4.12	4.15	4.09	4.14
522	NASDAQ	BRKR	Wed, Jul 27, 2005	4.08	4.12	4.06	4.09
521	NASDAQ	BRKR	Tue, Jul 26, 2005	4.15	4.15	4.03	4.08
520	NASDAQ	BRKR	Mon, Jul 25, 2005	4.13	4.19	4.05	4.07
519	NASDAQ	BRKR	Fri, Jul 22, 2005	4.10	4.16	4.10	4.16
518	NASDAQ	BRKR	Thu, Jul 21, 2005	4.17	4.20	4.09	4.11
517	NASDAQ	BRKR	Wed, Jul 20, 2005	4.18	4.20	4.15	4.20
516	NASDAQ	BRKR	Tue, Jul 19, 2005	4.18	4.20	4.10	4.17
515	NASDAQ	BRKR	Mon, Jul 18, 2005	4.17	4.17	4.10	4.13
514	NASDAQ	BRKR	Fri, Jul 15, 2005	4.10	4.17	4.08	4.13
513	NASDAQ	BRKR	Thu, Jul 14, 2005	4.17	4.18	3.93	4.10
512	NASDAQ	BRKR	Wed, Jul 13, 2005	4.12	4.15	4.07	4.11
511	NASDAQ	BRKR	Tue, Jul 12, 2005	4.20	4.20	4.05	4.13
510	NASDAQ	BRKR	Mon, Jul 11, 2005	4.19	4.20	4.15	4.19
509	NASDAQ	BRKR	Fri, Jul 8, 2005	4.19	4.19	4.01	4.19
508	NASDAQ	BRKR	Thu, Jul 7, 2005	4.11	4.20	3.97	4.18
507	NASDAQ	BRKR	Wed, Jul 6, 2005	4.13	4.15	4.02	4.11
506	NASDAQ	BRKR	Tue, Jul 5, 2005	4.00	4.13	3.97	4.13
505	NASDAQ	BRKR	Fri, Jul 1, 2005	4.02	4.02	3.86	4.02
504	NASDAQ	BRKR	Thu, Jun 30, 2005	4.11	4.14	3.90	3.99
503	NASDAQ	BRKR	Wed, Jun 29, 2005	4.13	4.13	4.01	4.10
502	NASDAQ	BRKR	Tue, Jun 28, 2005	3.99	4.13	3.91	4.11
501	NASDAQ	BRKR	Mon, Jun 27, 2005	4.10	4.15	3.90	3.97
500	NASDAQ	BRKR	Fri, Jun 24, 2005	4.12	4.15	4.03	4.09
499	NASDAQ	BRKR	Thu, Jun 23, 2005	4.15	4.20	4.09	4.14
498	NASDAQ	BRKR	Wed, Jun 22, 2005	4.22	4.25	4.15	4.21
497	NASDAQ	BRKR	Tue, Jun 21, 2005	4.19	4.19	4.10	4.15
496	NASDAQ	BRKR	Mon, Jun 20, 2005	4.21	4.23	4.13	4.16
495	NASDAQ	BRKR	Fri, Jun 17, 2005	4.16	4.23	4.06	4.21
494	NASDAQ	BRKR	Thu, Jun 16, 2005	4.16	4.16	4.06	4.09
493	NASDAQ	BRKR	Wed, Jun 15, 2005	4.27	4.27	4.08	4.15
492	NASDAQ	BRKR	Tue, Jun 14, 2005	4.30	4.30	4.05	4.25
491	NASDAQ	BRKR	Mon, Jun 13, 2005	4.25	4.30	4.11	4.27
490	NASDAQ	BRKR	Fri, Jun 10, 2005	4.25	4.25	4.19	4.22
489	NASDAQ	BRKR	Thu, Jun 9, 2005	4.07	4.23	3.92	4.23
488	NASDAQ	BRKR	Wed, Jun 8, 2005	4.11	4.11	3.98	4.05
487	NASDAQ	BRKR	Tue, Jun 7, 2005	4.23	4.31	4.12	4.14
486	NASDAQ	BRKR	Mon, Jun 6, 2005	4.39	4.39	4.06	4.20
485	NASDAQ	BRKR	Fri, Jun 3, 2005	4.37	4.37	4.20	4.27
484	NASDAQ	BRKR	Thu, Jun 2, 2005	4.34	4.35	4.28	4.30
483	NASDAQ	BRKR	Wed, Jun 1, 2005	4.48	4.49	4.23	4.29
482	NASDAQ	BRKR	Tue, May 31, 2005	4.00	4.49	4.00	4.20
481	NASDAQ	BRKR	Fri, May 27, 2005	4.00	4.00	3.94	3.96
480	NASDAQ	BRKR	Thu, May 26, 2005	4.00	4.00	3.96	3.99
479	NASDAQ	BRKR	Wed, May 25, 2005	3.95	4.03	3.85	4.00
478	NASDAQ	BRKR	Tue, May 24, 2005	4.00	4.02	3.92	3.96
477	NASDAQ	BRKR	Mon, May 23, 2005	3.90	4.04	3.90	3.97
476	NASDAQ	BRKR	Fri, May 20, 2005	3.99	3.99	3.88	3.95
475	NASDAQ	BRKR	Thu, May 19, 2005	4.07	4.07	3.86	3.97
474	NASDAQ	BRKR	Wed, May 18, 2005	4.02	4.05	3.93	4.01
473	NASDAQ	BRKR	Tue, May 17, 2005	3.92	4.06	3.83	3.95
472	NASDAQ	BRKR	Mon, May 16, 2005	3.87	3.90	3.80	3.90
471	NASDAQ	BRKR	Fri, May 13, 2005	3.90	3.97	3.80	3.81
470	NASDAQ	BRKR	Thu, May 12, 2005	3.63	3.94	3.56	3.84
469	NASDAQ	BRKR	Wed, May 11, 2005	3.59	3.68	3.42	3.59
468	NASDAQ	BRKR	Tue, May 10, 2005	3.69	3.70	3.47	3.54
467	NASDAQ	BRKR	Mon, May 9, 2005	3.60	3.76	3.59	3.76
466	NASDAQ	BRKR	Fri, May 6, 2005	3.60	3.84	3.44	3.59
465	NASDAQ	BRKR	Thu, May 5, 2005	3.55	3.70	3.45	3.62
464	NASDAQ	BRKR	Wed, May 4, 2005	3.42	3.53	3.40	3.52
463	NASDAQ	BRKR	Tue, May 3, 2005	3.25	3.42	3.18	3.40
462	NASDAQ	BRKR	Mon, May 2, 2005	3.22	3.39	3.16	3.37
461	NASDAQ	BRKR	Fri, Apr 29, 2005	3.12	3.31	3.12	3.26
460	NASDAQ	BRKR	Thu, Apr 28, 2005	3.13	3.18	3.11	3.11
459	NASDAQ	BRKR	Wed, Apr 27, 2005	3.12	3.20	3.07	3.17
458	NASDAQ	BRKR	Tue, Apr 26, 2005	3.26	3.33	3.12	3.16
457	NASDAQ	BRKR	Mon, Apr 25, 2005	3.31	3.31	3.24	3.31
456	NASDAQ	BRKR	Fri, Apr 22, 2005	3.33	3.37	3.23	3.25
455	NASDAQ	BRKR	Thu, Apr 21, 2005	3.39	3.39	3.27	3.35
454	NASDAQ	BRKR	Wed, Apr 20, 2005	3.35	3.40	3.29	3.32
453	NASDAQ	BRKR	Tue, Apr 19, 2005	3.40	3.44	3.35	3.40
452	NASDAQ	BRKR	Mon, Apr 18, 2005	3.20	3.46	3.20	3.36
451	NASDAQ	BRKR	Fri, Apr 15, 2005	3.33	3.40	3.21	3.22
450	NASDAQ	BRKR	Thu, Apr 14, 2005	3.35	3.49	3.35	3.38
449	NASDAQ	BRKR	Wed, Apr 13, 2005	3.61	3.61	3.35	3.38
448	NASDAQ	BRKR	Tue, Apr 12, 2005	3.60	3.66	3.57	3.60
447	NASDAQ	BRKR	Mon, Apr 11, 2005	3.55	3.68	3.50	3.63
446	NASDAQ	BRKR	Fri, Apr 8, 2005	3.65	3.65	3.54	3.55
445	NASDAQ	BRKR	Thu, Apr 7, 2005	3.65	3.67	3.51	3.65
444	NASDAQ	BRKR	Wed, Apr 6, 2005	3.70	3.75	3.61	3.63
443	NASDAQ	BRKR	Tue, Apr 5, 2005	3.75	3.83	3.67	3.68
442	NASDAQ	BRKR	Mon, Apr 4, 2005	3.44	3.74	3.44	3.70
441	NASDAQ	BRKR	Fri, Apr 1, 2005	3.55	3.57	3.49	3.53
440	NASDAQ	BRKR	Thu, Mar 31, 2005	3.45	3.53	3.33	3.52
439	NASDAQ	BRKR	Wed, Mar 30, 2005	3.33	3.49	3.31	3.48
438	NASDAQ	BRKR	Tue, Mar 29, 2005	3.44	3.50	3.39	3.46
437	NASDAQ	BRKR	Mon, Mar 28, 2005	3.45	3.49	3.38	3.43
436	NASDAQ	BRKR	Thu, Mar 24, 2005	3.21	3.48	3.19	3.42
435	NASDAQ	BRKR	Wed, Mar 23, 2005	3.24	3.30	3.16	3.16
434	NASDAQ	BRKR	Tue, Mar 22, 2005	3.21	3.40	3.21	3.26
433	NASDAQ	BRKR	Mon, Mar 21, 2005	3.44	3.47	3.24	3.24
432	NASDAQ	BRKR	Fri, Mar 18, 2005	3.45	3.64	3.44	3.48
431	NASDAQ	BRKR	Thu, Mar 17, 2005	3.55	3.65	3.44	3.60
430	NASDAQ	BRKR	Wed, Mar 16, 2005	3.95	3.95	3.46	3.49
429	NASDAQ	BRKR	Tue, Mar 15, 2005	3.90	4.09	3.83	3.95
428	NASDAQ	BRKR	Mon, Mar 14, 2005	3.73	3.90	3.55	3.85
427	NASDAQ	BRKR	Fri, Mar 11, 2005	3.83	3.96	3.56	3.67
426	NASDAQ	BRKR	Thu, Mar 10, 2005	3.81	3.83	3.69	3.75
425	NASDAQ	BRKR	Wed, Mar 9, 2005	3.85	4.00	3.72	3.72
424	NASDAQ	BRKR	Tue, Mar 8, 2005	3.79	3.88	3.75	3.78
423	NASDAQ	BRKR	Mon, Mar 7, 2005	3.90	3.90	3.73	3.75
422	NASDAQ	BRKR	Fri, Mar 4, 2005	4.05	4.05	3.90	3.94
421	NASDAQ	BRKR	Thu, Mar 3, 2005	3.80	4.05	3.80	3.91
420	NASDAQ	BRKR	Wed, Mar 2, 2005	3.58	3.78	3.51	3.71
419	NASDAQ	BRKR	Tue, Mar 1, 2005	3.82	3.91	3.58	3.66
418	NASDAQ	BRKR	Mon, Feb 28, 2005	3.99	4.00	3.70	3.73
417	NASDAQ	BRKR	Fri, Feb 25, 2005	3.68	3.80	3.43	3.76
416	NASDAQ	BRKR	Thu, Feb 24, 2005	3.66	3.76	3.50	3.66
415	NASDAQ	BRKR	Wed, Feb 23, 2005	3.76	3.76	3.67	3.69
414	NASDAQ	BRKR	Tue, Feb 22, 2005	3.94	4.05	3.71	3.75
413	NASDAQ	BRKR	Fri, Feb 18, 2005	3.82	3.89	3.70	3.79
412	NASDAQ	BRKR	Thu, Feb 17, 2005	4.03	4.04	3.71	3.76
411	NASDAQ	BRKR	Wed, Feb 16, 2005	3.96	4.05	3.90	4.01
410	NASDAQ	BRKR	Tue, Feb 15, 2005	4.04	4.05	4.00	4.00
409	NASDAQ	BRKR	Mon, Feb 14, 2005	4.13	4.13	3.96	4.00
408	NASDAQ	BRKR	Fri, Feb 11, 2005	3.96	4.08	3.87	4.05
407	NASDAQ	BRKR	Thu, Feb 10, 2005	4.13	4.14	3.99	4.06
406	NASDAQ	BRKR	Wed, Feb 9, 2005	3.93	4.12	3.91	4.05
405	NASDAQ	BRKR	Tue, Feb 8, 2005	3.89	4.04	3.84	4.03
404	NASDAQ	BRKR	Mon, Feb 7, 2005	3.87	4.00	3.84	3.99
403	NASDAQ	BRKR	Fri, Feb 4, 2005	3.76	3.88	3.70	3.88
402	NASDAQ	BRKR	Thu, Feb 3, 2005	3.73	3.82	3.61	3.71
401	NASDAQ	BRKR	Wed, Feb 2, 2005	3.67	3.83	3.53	3.83
400	NASDAQ	BRKR	Tue, Feb 1, 2005	3.58	3.65	3.55	3.64
399	NASDAQ	BRKR	Mon, Jan 31, 2005	3.67	3.68	3.55	3.61
398	NASDAQ	BRKR	Fri, Jan 28, 2005	3.65	3.65	3.55	3.60
397	NASDAQ	BRKR	Thu, Jan 27, 2005	3.53	3.63	3.43	3.57
396	NASDAQ	BRKR	Wed, Jan 26, 2005	3.58	3.65	3.56	3.60
395	NASDAQ	BRKR	Tue, Jan 25, 2005	3.52	3.58	3.49	3.50
394	NASDAQ	BRKR	Mon, Jan 24, 2005	3.41	3.55	3.40	3.50
393	NASDAQ	BRKR	Fri, Jan 21, 2005	3.58	3.58	3.50	3.52
392	NASDAQ	BRKR	Thu, Jan 20, 2005	3.63	3.65	3.45	3.53
391	NASDAQ	BRKR	Wed, Jan 19, 2005	3.75	3.87	3.63	3.68
390	NASDAQ	BRKR	Tue, Jan 18, 2005	3.79	3.85	3.71	3.85
389	NASDAQ	BRKR	Fri, Jan 14, 2005	3.82	3.86	3.73	3.78
388	NASDAQ	BRKR	Thu, Jan 13, 2005	3.72	3.80	3.60	3.74
387	NASDAQ	BRKR	Wed, Jan 12, 2005	3.59	3.68	3.34	3.60
386	NASDAQ	BRKR	Tue, Jan 11, 2005	3.70	3.82	3.61	3.65
385	NASDAQ	BRKR	Mon, Jan 10, 2005	3.49	3.82	3.49	3.75
384	NASDAQ	BRKR	Fri, Jan 7, 2005	3.70	3.70	3.45	3.60
383	NASDAQ	BRKR	Thu, Jan 6, 2005	3.65	3.71	3.59	3.60
382	NASDAQ	BRKR	Wed, Jan 5, 2005	3.70	3.86	3.56	3.62
381	NASDAQ	BRKR	Tue, Jan 4, 2005	3.90	4.01	3.65	3.80
380	NASDAQ	BRKR	Mon, Jan 3, 2005	4.09	4.11	3.85	3.89
379	NASDAQ	BRKR	Fri, Dec 31, 2004	4.11	4.25	4.00	4.03
378	NASDAQ	BRKR	Thu, Dec 30, 2004	4.16	4.27	4.05	4.06
377	NASDAQ	BRKR	Wed, Dec 29, 2004	4.49	4.49	4.13	4.19
376	NASDAQ	BRKR	Tue, Dec 28, 2004	4.61	4.66	4.36	4.40
375	NASDAQ	BRKR	Mon, Dec 27, 2004	4.11	4.34	4.06	4.31
374	NASDAQ	BRKR	Thu, Dec 23, 2004	4.15	4.15	3.96	4.10
373	NASDAQ	BRKR	Wed, Dec 22, 2004	4.25	4.27	4.15	4.16
372	NASDAQ	BRKR	Tue, Dec 21, 2004	4.45	4.45	4.29	4.29
371	NASDAQ	BRKR	Mon, Dec 20, 2004	4.60	4.76	4.37	4.40
370	NASDAQ	BRKR	Fri, Dec 17, 2004	4.30	4.53	4.29	4.43
369	NASDAQ	BRKR	Thu, Dec 16, 2004	4.24	4.33	4.13	4.26
368	NASDAQ	BRKR	Wed, Dec 15, 2004	4.15	4.20	4.12	4.15
367	NASDAQ	BRKR	Tue, Dec 14, 2004	4.24	4.24	4.07	4.18
366	NASDAQ	BRKR	Mon, Dec 13, 2004	4.25	4.27	4.17	4.22
365	NASDAQ	BRKR	Fri, Dec 10, 2004	4.15	4.24	4.12	4.20
364	NASDAQ	BRKR	Thu, Dec 9, 2004	4.19	4.30	4.17	4.25
363	NASDAQ	BRKR	Wed, Dec 8, 2004	4.36	4.42	4.18	4.31
362	NASDAQ	BRKR	Tue, Dec 7, 2004	4.12	4.65	4.00	4.51
361	NASDAQ	BRKR	Mon, Dec 6, 2004	4.56	4.73	4.50	4.60
360	NASDAQ	BRKR	Fri, Dec 3, 2004	4.80	4.91	4.52	4.78
359	NASDAQ	BRKR	Thu, Dec 2, 2004	4.97	4.97	4.80	4.81
358	NASDAQ	BRKR	Wed, Dec 1, 2004	4.73	4.85	4.60	4.71
357	NASDAQ	BRKR	Tue, Nov 30, 2004	4.74	4.75	4.61	4.61
356	NASDAQ	BRKR	Mon, Nov 29, 2004	4.57	4.68	4.57	4.68
355	NASDAQ	BRKR	Fri, Nov 26, 2004	5.27	5.27	4.57	4.57
354	NASDAQ	BRKR	Wed, Nov 24, 2004	4.69	4.80	4.66	4.78
353	NASDAQ	BRKR	Tue, Nov 23, 2004	4.30	4.70	4.30	4.69
352	NASDAQ	BRKR	Mon, Nov 22, 2004	4.00	4.34	4.00	4.33
351	NASDAQ	BRKR	Fri, Nov 19, 2004	4.01	4.12	3.94	3.94
350	NASDAQ	BRKR	Thu, Nov 18, 2004	4.10	4.15	3.94	4.05
349	NASDAQ	BRKR	Wed, Nov 17, 2004	3.77	4.00	3.67	4.00
348	NASDAQ	BRKR	Tue, Nov 16, 2004	3.73	3.77	3.69	3.69
347	NASDAQ	BRKR	Mon, Nov 15, 2004	3.60	3.75	3.48	3.69
346	NASDAQ	BRKR	Fri, Nov 12, 2004	3.15	3.65	3.15	3.55
345	NASDAQ	BRKR	Thu, Nov 11, 2004	3.05	3.15	3.02	3.14
344	NASDAQ	BRKR	Wed, Nov 10, 2004	3.06	3.10	3.03	3.05
343	NASDAQ	BRKR	Tue, Nov 9, 2004	3.10	3.10	3.02	3.06
342	NASDAQ	BRKR	Mon, Nov 8, 2004	3.05	3.13	3.05	3.06
341	NASDAQ	BRKR	Fri, Nov 5, 2004	3.15	3.15	3.06	3.08
340	NASDAQ	BRKR	Thu, Nov 4, 2004	3.27	3.27	3.01	3.14
339	NASDAQ	BRKR	Wed, Nov 3, 2004	3.45	3.47	3.27	3.35
338	NASDAQ	BRKR	Tue, Nov 2, 2004	3.44	3.50	3.40	3.45
337	NASDAQ	BRKR	Mon, Nov 1, 2004	3.48	3.48	3.37	3.42
336	NASDAQ	BRKR	Fri, Oct 29, 2004	3.34	3.45	3.31	3.45
335	NASDAQ	BRKR	Thu, Oct 28, 2004	3.28	3.40	3.28	3.31
334	NASDAQ	BRKR	Wed, Oct 27, 2004	3.20	3.31	3.09	3.29
333	NASDAQ	BRKR	Tue, Oct 26, 2004	3.25	3.25	3.11	3.20
332	NASDAQ	BRKR	Mon, Oct 25, 2004	3.15	3.20	3.11	3.16
331	NASDAQ	BRKR	Fri, Oct 22, 2004	3.21	3.24	3.15	3.18
330	NASDAQ	BRKR	Thu, Oct 21, 2004	3.23	3.25	3.20	3.23
329	NASDAQ	BRKR	Wed, Oct 20, 2004	3.22	3.25	3.19	3.21
328	NASDAQ	BRKR	Tue, Oct 19, 2004	3.25	3.29	3.20	3.20
327	NASDAQ	BRKR	Mon, Oct 18, 2004	3.14	3.29	3.14	3.25
326	NASDAQ	BRKR	Fri, Oct 15, 2004	3.09	3.19	3.09	3.12
325	NASDAQ	BRKR	Thu, Oct 14, 2004	3.14	3.15	3.08	3.08
324	NASDAQ	BRKR	Wed, Oct 13, 2004	3.22	3.22	3.08	3.10
323	NASDAQ	BRKR	Tue, Oct 12, 2004	3.25	3.28	3.19	3.21
322	NASDAQ	BRKR	Mon, Oct 11, 2004	3.35	3.35	3.27	3.28
321	NASDAQ	BRKR	Fri, Oct 8, 2004	3.30	3.50	3.30	3.32
320	NASDAQ	BRKR	Thu, Oct 7, 2004	3.50	3.60	3.39	3.44
319	NASDAQ	BRKR	Wed, Oct 6, 2004	3.39	3.63	3.36	3.63
318	NASDAQ	BRKR	Tue, Oct 5, 2004	3.40	3.40	3.30	3.31
317	NASDAQ	BRKR	Mon, Oct 4, 2004	3.40	3.56	3.34	3.40
316	NASDAQ	BRKR	Fri, Oct 1, 2004	3.48	3.51	3.41	3.50
315	NASDAQ	BRKR	Thu, Sep 30, 2004	3.40	3.49	3.40	3.46
314	NASDAQ	BRKR	Wed, Sep 29, 2004	3.48	3.55	3.41	3.46
313	NASDAQ	BRKR	Tue, Sep 28, 2004	3.58	3.61	3.51	3.52
312	NASDAQ	BRKR	Mon, Sep 27, 2004	3.49	3.55	3.43	3.44
311	NASDAQ	BRKR	Fri, Sep 24, 2004	3.50	3.65	3.50	3.55
310	NASDAQ	BRKR	Thu, Sep 23, 2004	3.60	3.60	3.49	3.55
309	NASDAQ	BRKR	Wed, Sep 22, 2004	3.56	3.60	3.45	3.56
308	NASDAQ	BRKR	Tue, Sep 21, 2004	3.35	3.65	3.35	3.57
307	NASDAQ	BRKR	Mon, Sep 20, 2004	3.60	3.60	3.40	3.41
306	NASDAQ	BRKR	Fri, Sep 17, 2004	3.49	3.66	3.46	3.51
305	NASDAQ	BRKR	Thu, Sep 16, 2004	3.37	3.51	3.35	3.51
304	NASDAQ	BRKR	Wed, Sep 15, 2004	3.51	3.56	3.38	3.40
303	NASDAQ	BRKR	Tue, Sep 14, 2004	3.46	3.51	3.43	3.48
302	NASDAQ	BRKR	Mon, Sep 13, 2004	3.39	3.55	3.39	3.45
301	NASDAQ	BRKR	Fri, Sep 10, 2004	3.29	3.51	3.21	3.48
300	NASDAQ	BRKR	Thu, Sep 9, 2004	3.36	3.40	3.24	3.27
299	NASDAQ	BRKR	Wed, Sep 8, 2004	3.50	3.50	3.30	3.30
298	NASDAQ	BRKR	Tue, Sep 7, 2004	3.54	3.55	3.40	3.48
297	NASDAQ	BRKR	Fri, Sep 3, 2004	3.53	3.55	3.35	3.55
296	NASDAQ	BRKR	Thu, Sep 2, 2004	3.51	3.55	3.40	3.47
295	NASDAQ	BRKR	Wed, Sep 1, 2004	3.61	4.18	3.33	3.46
294	NASDAQ	BRKR	Tue, Aug 31, 2004	3.36	3.57	3.16	3.57
293	NASDAQ	BRKR	Mon, Aug 30, 2004	3.25	3.40	3.25	3.31
292	NASDAQ	BRKR	Fri, Aug 27, 2004	3.36	3.49	3.30	3.37
291	NASDAQ	BRKR	Thu, Aug 26, 2004	3.50	3.59	3.15	3.35
290	NASDAQ	BRKR	Wed, Aug 25, 2004	3.67	3.71	3.46	3.58
289	NASDAQ	BRKR	Tue, Aug 24, 2004	3.84	3.87	3.60	3.60
288	NASDAQ	BRKR	Mon, Aug 23, 2004	3.76	3.85	3.68	3.75
287	NASDAQ	BRKR	Fri, Aug 20, 2004	3.53	3.71	3.53	3.61
286	NASDAQ	BRKR	Thu, Aug 19, 2004	3.51	3.62	3.45	3.48
285	NASDAQ	BRKR	Wed, Aug 18, 2004	3.58	3.69	3.51	3.60
284	NASDAQ	BRKR	Tue, Aug 17, 2004	3.64	3.88	3.60	3.68
283	NASDAQ	BRKR	Mon, Aug 16, 2004	3.59	3.67	3.50	3.52
282	NASDAQ	BRKR	Fri, Aug 13, 2004	3.55	3.58	3.50	3.51
281	NASDAQ	BRKR	Thu, Aug 12, 2004	3.50	3.63	3.47	3.50
280	NASDAQ	BRKR	Wed, Aug 11, 2004	3.51	3.60	3.46	3.50
279	NASDAQ	BRKR	Tue, Aug 10, 2004	3.52	3.64	3.50	3.55
278	NASDAQ	BRKR	Mon, Aug 9, 2004	3.82	3.82	3.56	3.56
277	NASDAQ	BRKR	Fri, Aug 6, 2004	3.75	3.88	3.50	3.70
276	NASDAQ	BRKR	Thu, Aug 5, 2004	3.88	3.89	3.74	3.83
275	NASDAQ	BRKR	Wed, Aug 4, 2004	3.90	4.06	3.25	3.91
274	NASDAQ	BRKR	Tue, Aug 3, 2004	4.00	4.01	3.91	3.91
273	NASDAQ	BRKR	Mon, Aug 2, 2004	4.06	4.16	3.91	4.00
272	NASDAQ	BRKR	Fri, Jul 30, 2004	4.08	4.16	4.04	4.07
271	NASDAQ	BRKR	Thu, Jul 29, 2004	4.25	4.26	4.07	4.12
270	NASDAQ	BRKR	Wed, Jul 28, 2004	4.20	4.23	4.03	4.18
269	NASDAQ	BRKR	Tue, Jul 27, 2004	4.25	4.30	4.18	4.22
268	NASDAQ	BRKR	Mon, Jul 26, 2004	4.26	4.30	4.23	4.25
267	NASDAQ	BRKR	Fri, Jul 23, 2004	4.27	4.31	4.25	4.26
266	NASDAQ	BRKR	Thu, Jul 22, 2004	4.45	4.45	4.22	4.27
265	NASDAQ	BRKR	Wed, Jul 21, 2004	4.37	4.37	4.21	4.26
264	NASDAQ	BRKR	Tue, Jul 20, 2004	4.22	4.35	4.20	4.29
263	NASDAQ	BRKR	Mon, Jul 19, 2004	4.16	4.28	4.07	4.20
262	NASDAQ	BRKR	Fri, Jul 16, 2004	4.23	4.24	4.10	4.15
261	NASDAQ	BRKR	Thu, Jul 15, 2004	4.64	4.64	4.12	4.20
260	NASDAQ	BRKR	Wed, Jul 14, 2004	4.74	4.85	4.69	4.75
259	NASDAQ	BRKR	Tue, Jul 13, 2004	4.78	4.83	4.70	4.82
258	NASDAQ	BRKR	Mon, Jul 12, 2004	4.67	4.85	4.67	4.75
257	NASDAQ	BRKR	Fri, Jul 9, 2004	4.73	4.80	4.56	4.75
256	NASDAQ	BRKR	Thu, Jul 8, 2004	4.75	4.75	4.57	4.68
255	NASDAQ	BRKR	Wed, Jul 7, 2004	4.78	4.88	4.70	4.77
254	NASDAQ	BRKR	Tue, Jul 6, 2004	4.69	4.94	4.69	4.78
253	NASDAQ	BRKR	Fri, Jul 2, 2004	4.69	4.80	4.64	4.78
252	NASDAQ	BRKR	Thu, Jul 1, 2004	4.83	4.90	4.60	4.70
251	NASDAQ	BRKR	Wed, Jun 30, 2004	4.94	5.04	4.79	4.87
250	NASDAQ	BRKR	Tue, Jun 29, 2004	4.69	5.03	4.69	4.85
249	NASDAQ	BRKR	Mon, Jun 28, 2004	4.64	4.76	4.60	4.71
248	NASDAQ	BRKR	Fri, Jun 25, 2004	4.70	4.85	4.60	4.62
247	NASDAQ	BRKR	Thu, Jun 24, 2004	4.80	4.87	4.64	4.66
246	NASDAQ	BRKR	Wed, Jun 23, 2004	4.73	4.85	4.73	4.80
245	NASDAQ	BRKR	Tue, Jun 22, 2004	4.80	4.88	4.74	4.81
244	NASDAQ	BRKR	Mon, Jun 21, 2004	4.77	4.87	4.77	4.85
243	NASDAQ	BRKR	Fri, Jun 18, 2004	4.57	4.81	4.52	4.78
242	NASDAQ	BRKR	Thu, Jun 17, 2004	4.84	4.88	4.44	4.66
241	NASDAQ	BRKR	Wed, Jun 16, 2004	5.06	5.06	4.79	4.90
240	NASDAQ	BRKR	Tue, Jun 15, 2004	4.81	5.03	4.80	4.89
239	NASDAQ	BRKR	Mon, Jun 14, 2004	5.04	5.04	4.73	4.85
238	NASDAQ	BRKR	Thu, Jun 10, 2004	5.04	5.12	4.96	5.10
237	NASDAQ	BRKR	Wed, Jun 9, 2004	5.04	5.18	4.97	5.07
236	NASDAQ	BRKR	Tue, Jun 8, 2004	4.93	5.14	4.93	5.01
235	NASDAQ	BRKR	Mon, Jun 7, 2004	4.85	5.16	4.85	5.06
234	NASDAQ	BRKR	Fri, Jun 4, 2004	4.93	5.04	4.85	4.90
233	NASDAQ	BRKR	Thu, Jun 3, 2004	5.05	5.14	4.86	4.86
232	NASDAQ	BRKR	Wed, Jun 2, 2004	5.10	5.27	4.88	4.92
231	NASDAQ	BRKR	Tue, Jun 1, 2004	4.96	4.96	4.74	4.84
230	NASDAQ	BRKR	Fri, May 28, 2004	4.76	4.98	4.73	4.76
229	NASDAQ	BRKR	Thu, May 27, 2004	4.75	4.92	4.70	4.80
228	NASDAQ	BRKR	Wed, May 26, 2004	4.87	5.06	4.74	4.74
227	NASDAQ	BRKR	Tue, May 25, 2004	4.87	5.04	4.84	4.96
226	NASDAQ	BRKR	Mon, May 24, 2004	5.00	5.01	4.88	4.95
225	NASDAQ	BRKR	Fri, May 21, 2004	4.95	5.04	4.95	5.00
224	NASDAQ	BRKR	Thu, May 20, 2004	5.00	5.09	4.83	4.90
223	NASDAQ	BRKR	Wed, May 19, 2004	5.27	5.31	4.87	4.99
222	NASDAQ	BRKR	Tue, May 18, 2004	5.21	5.31	5.13	5.26
221	NASDAQ	BRKR	Mon, May 17, 2004	5.15	5.39	5.13	5.27
220	NASDAQ	BRKR	Fri, May 14, 2004	5.32	5.39	5.22	5.26
219	NASDAQ	BRKR	Thu, May 13, 2004	5.19	5.38	5.16	5.27
218	NASDAQ	BRKR	Wed, May 12, 2004	5.05	5.29	4.93	5.22
217	NASDAQ	BRKR	Tue, May 11, 2004	5.00	5.10	4.99	5.09
216	NASDAQ	BRKR	Mon, May 10, 2004	5.00	5.12	4.86	4.91
215	NASDAQ	BRKR	Fri, May 7, 2004	5.11	5.30	4.62	5.05
214	NASDAQ	BRKR	Thu, May 6, 2004	5.10	5.22	5.01	5.22
213	NASDAQ	BRKR	Wed, May 5, 2004	5.16	5.20	5.01	5.10
212	NASDAQ	BRKR	Tue, May 4, 2004	5.13	5.27	5.13	5.20
211	NASDAQ	BRKR	Mon, May 3, 2004	5.20	5.36	5.08	5.16
210	NASDAQ	BRKR	Fri, Apr 30, 2004	5.35	5.40	5.10	5.19
209	NASDAQ	BRKR	Thu, Apr 29, 2004	5.21	5.30	5.10	5.13
208	NASDAQ	BRKR	Wed, Apr 28, 2004	5.43	5.44	5.10	5.20
207	NASDAQ	BRKR	Tue, Apr 27, 2004	5.24	5.47	5.15	5.46
206	NASDAQ	BRKR	Mon, Apr 26, 2004	5.06	5.29	5.05	5.28
205	NASDAQ	BRKR	Fri, Apr 23, 2004	4.65	5.31	4.57	5.20
204	NASDAQ	BRKR	Thu, Apr 22, 2004	4.93	5.05	4.75	4.78
203	NASDAQ	BRKR	Wed, Apr 21, 2004	4.70	5.05	4.60	4.91
202	NASDAQ	BRKR	Tue, Apr 20, 2004	4.77	4.80	4.61	4.67
201	NASDAQ	BRKR	Mon, Apr 19, 2004	4.75	4.83	4.64	4.81
200	NASDAQ	BRKR	Fri, Apr 16, 2004	4.70	4.80	4.65	4.77
199	NASDAQ	BRKR	Thu, Apr 15, 2004	4.80	4.82	4.58	4.65
198	NASDAQ	BRKR	Wed, Apr 14, 2004	4.79	4.82	4.65	4.79
197	NASDAQ	BRKR	Tue, Apr 13, 2004	5.17	5.18	4.72	4.72
196	NASDAQ	BRKR	Mon, Apr 12, 2004	5.21	5.21	5.02	5.10
195	NASDAQ	BRKR	Thu, Apr 8, 2004	5.14	5.19	5.00	5.07
194	NASDAQ	BRKR	Wed, Apr 7, 2004	5.20	5.25	5.00	5.17
193	NASDAQ	BRKR	Tue, Apr 6, 2004	5.17	5.39	4.94	5.20
192	NASDAQ	BRKR	Mon, Apr 5, 2004	5.23	5.33	5.00	5.28
191	NASDAQ	BRKR	Fri, Apr 2, 2004	4.96	5.19	4.77	5.14
190	NASDAQ	BRKR	Thu, Apr 1, 2004	5.01	5.19	4.84	4.93
189	NASDAQ	BRKR	Wed, Mar 31, 2004	5.10	5.18	5.00	5.01
188	NASDAQ	BRKR	Tue, Mar 30, 2004	4.97	5.19	4.97	5.11
187	NASDAQ	BRKR	Mon, Mar 29, 2004	5.10	5.26	4.88	5.12
186	NASDAQ	BRKR	Fri, Mar 26, 2004	4.89	5.10	4.65	5.06
185	NASDAQ	BRKR	Thu, Mar 25, 2004	4.70	4.85	4.61	4.80
184	NASDAQ	BRKR	Wed, Mar 24, 2004	4.81	4.81	4.60	4.70
183	NASDAQ	BRKR	Tue, Mar 23, 2004	4.56	4.81	4.37	4.72
182	NASDAQ	BRKR	Mon, Mar 22, 2004	4.61	4.66	4.35	4.65
181	NASDAQ	BRKR	Fri, Mar 19, 2004	4.96	5.00	4.63	4.74
180	NASDAQ	BRKR	Thu, Mar 18, 2004	5.09	5.09	4.56	4.80
179	NASDAQ	BRKR	Wed, Mar 17, 2004	5.19	5.29	5.09	5.19
178	NASDAQ	BRKR	Tue, Mar 16, 2004	5.29	5.29	5.08	5.28
177	NASDAQ	BRKR	Mon, Mar 15, 2004	5.35	5.42	5.13	5.14
176	NASDAQ	BRKR	Fri, Mar 12, 2004	5.25	5.50	5.21	5.49
175	NASDAQ	BRKR	Thu, Mar 11, 2004	5.52	5.53	5.26	5.26
174	NASDAQ	BRKR	Wed, Mar 10, 2004	5.75	5.75	5.48	5.53
173	NASDAQ	BRKR	Tue, Mar 9, 2004	5.77	5.83	5.38	5.55
172	NASDAQ	BRKR	Mon, Mar 8, 2004	5.93	6.00	5.68	5.83
171	NASDAQ	BRKR	Fri, Mar 5, 2004	5.90	5.95	5.76	5.92
170	NASDAQ	BRKR	Thu, Mar 4, 2004	6.26	6.26	5.86	5.93
169	NASDAQ	BRKR	Wed, Mar 3, 2004	6.23	6.35	6.01	6.20
168	NASDAQ	BRKR	Tue, Mar 2, 2004	5.92	5.95	5.65	5.86
167	NASDAQ	BRKR	Mon, Mar 1, 2004	5.61	5.92	5.61	5.75
166	NASDAQ	BRKR	Fri, Feb 27, 2004	5.64	5.77	5.59	5.65
165	NASDAQ	BRKR	Thu, Feb 26, 2004	5.73	5.73	5.30	5.56
164	NASDAQ	BRKR	Wed, Feb 25, 2004	5.35	5.76	5.30	5.68
163	NASDAQ	BRKR	Tue, Feb 24, 2004	5.53	5.61	5.35	5.36
162	NASDAQ	BRKR	Mon, Feb 23, 2004	5.58	5.69	5.24	5.49
161	NASDAQ	BRKR	Fri, Feb 20, 2004	5.54	5.59	5.35	5.40
160	NASDAQ	BRKR	Thu, Feb 19, 2004	5.75	5.95	5.57	5.58
159	NASDAQ	BRKR	Wed, Feb 18, 2004	5.88	5.93	5.75	5.81
158	NASDAQ	BRKR	Tue, Feb 17, 2004	5.75	5.90	5.75	5.87
157	NASDAQ	BRKR	Fri, Feb 13, 2004	5.85	5.96	5.63	5.70
156	NASDAQ	BRKR	Thu, Feb 12, 2004	6.00	6.10	5.79	5.96
155	NASDAQ	BRKR	Wed, Feb 11, 2004	5.90	6.15	5.90	5.93
154	NASDAQ	BRKR	Tue, Feb 10, 2004	5.87	6.13	5.87	6.13
153	NASDAQ	BRKR	Mon, Feb 9, 2004	5.99	6.05	5.84	5.85
152	NASDAQ	BRKR	Fri, Feb 6, 2004	5.69	5.95	5.67	5.74
151	NASDAQ	BRKR	Thu, Feb 5, 2004	5.54	5.90	5.52	5.65
150	NASDAQ	BRKR	Wed, Feb 4, 2004	5.64	5.95	5.54	5.54
149	NASDAQ	BRKR	Tue, Feb 3, 2004	5.65	5.89	5.63	5.81
148	NASDAQ	BRKR	Mon, Feb 2, 2004	5.61	5.73	5.59	5.62
147	NASDAQ	BRKR	Fri, Jan 30, 2004	6.00	6.00	5.61	5.66
146	NASDAQ	BRKR	Thu, Jan 29, 2004	6.00	6.01	5.78	6.01
145	NASDAQ	BRKR	Wed, Jan 28, 2004	6.00	6.01	5.86	5.91
144	NASDAQ	BRKR	Tue, Jan 27, 2004	6.20	6.20	5.90	5.99
143	NASDAQ	BRKR	Mon, Jan 26, 2004	6.03	6.15	5.95	6.14
142	NASDAQ	BRKR	Fri, Jan 23, 2004	6.04	6.20	5.90	6.05
141	NASDAQ	BRKR	Thu, Jan 22, 2004	6.45	6.60	6.04	6.07
140	NASDAQ	BRKR	Wed, Jan 21, 2004	6.72	6.76	6.30	6.68
139	NASDAQ	BRKR	Tue, Jan 20, 2004	6.12	6.71	6.12	6.68
138	NASDAQ	BRKR	Fri, Jan 16, 2004	6.09	6.29	5.95	6.14
137	NASDAQ	BRKR	Thu, Jan 15, 2004	5.57	6.30	5.15	6.20
136	NASDAQ	BRKR	Wed, Jan 14, 2004	5.55	5.74	5.42	5.63
135	NASDAQ	BRKR	Tue, Jan 13, 2004	5.55	5.56	5.37	5.48
134	NASDAQ	BRKR	Mon, Jan 12, 2004	5.32	5.57	5.32	5.55
133	NASDAQ	BRKR	Fri, Jan 9, 2004	5.10	5.39	5.10	5.39
132	NASDAQ	BRKR	Thu, Jan 8, 2004	5.20	5.21	5.05	5.19
131	NASDAQ	BRKR	Wed, Jan 7, 2004	5.02	5.22	5.02	5.14
130	NASDAQ	BRKR	Tue, Jan 6, 2004	5.01	5.30	5.01	5.08
129	NASDAQ	BRKR	Mon, Jan 5, 2004	5.25	5.26	4.97	5.19
128	NASDAQ	BRKR	Fri, Jan 2, 2004	4.60	5.25	4.59	5.17
127	NASDAQ	BRKR	Wed, Dec 31, 2003	4.66	4.66	4.48	4.55
126	NASDAQ	BRKR	Tue, Dec 30, 2003	4.48	4.72	4.48	4.52
125	NASDAQ	BRKR	Mon, Dec 29, 2003	4.49	4.68	4.45	4.51
124	NASDAQ	BRKR	Fri, Dec 26, 2003	4.55	4.67	4.53	4.66
123	NASDAQ	BRKR	Wed, Dec 24, 2003	4.61	4.65	4.47	4.47
122	NASDAQ	BRKR	Tue, Dec 23, 2003	4.70	4.73	4.52	4.52
121	NASDAQ	BRKR	Mon, Dec 22, 2003	4.44	4.90	4.41	4.64
120	NASDAQ	BRKR	Fri, Dec 19, 2003	4.82	4.84	4.44	4.48
119	NASDAQ	BRKR	Thu, Dec 18, 2003	4.56	4.69	4.48	4.48
118	NASDAQ	BRKR	Wed, Dec 17, 2003	4.69	4.69	4.56	4.62
117	NASDAQ	BRKR	Tue, Dec 16, 2003	4.80	4.88	4.58	4.78
116	NASDAQ	BRKR	Mon, Dec 15, 2003	4.78	4.88	4.59	4.61
115	NASDAQ	BRKR	Fri, Dec 12, 2003	4.84	4.84	4.60	4.76
114	NASDAQ	BRKR	Thu, Dec 11, 2003	4.62	4.90	4.58	4.79
113	NASDAQ	BRKR	Wed, Dec 10, 2003	4.79	4.79	4.59	4.61
112	NASDAQ	BRKR	Tue, Dec 9, 2003	4.74	4.89	4.63	4.67
111	NASDAQ	BRKR	Mon, Dec 8, 2003	4.72	4.90	4.68	4.73
110	NASDAQ	BRKR	Fri, Dec 5, 2003	4.99	4.99	4.72	4.73
109	NASDAQ	BRKR	Thu, Dec 4, 2003	4.74	4.95	4.71	4.95
108	NASDAQ	BRKR	Wed, Dec 3, 2003	4.99	5.09	4.71	4.71
107	NASDAQ	BRKR	Tue, Dec 2, 2003	4.99	5.17	4.85	4.99
106	NASDAQ	BRKR	Mon, Dec 1, 2003	4.95	4.99	4.81	4.94
105	NASDAQ	BRKR	Fri, Nov 28, 2003	4.98	4.99	4.80	4.98
104	NASDAQ	BRKR	Wed, Nov 26, 2003	4.64	4.95	4.55	4.95
103	NASDAQ	BRKR	Tue, Nov 25, 2003	4.56	4.89	4.53	4.61
102	NASDAQ	BRKR	Mon, Nov 24, 2003	4.93	4.99	4.56	4.60
101	NASDAQ	BRKR	Fri, Nov 21, 2003	4.69	4.83	4.57	4.70
100	NASDAQ	BRKR	Thu, Nov 20, 2003	4.69	4.95	4.69	4.74
99	NASDAQ	BRKR	Wed, Nov 19, 2003	4.75	4.90	4.60	4.85
98	NASDAQ	BRKR	Tue, Nov 18, 2003	4.86	4.99	4.73	4.76
97	NASDAQ	BRKR	Mon, Nov 17, 2003	4.73	4.80	4.65	4.72
96	NASDAQ	BRKR	Fri, Nov 14, 2003	4.76	5.05	4.75	5.05
95	NASDAQ	BRKR	Thu, Nov 13, 2003	5.10	5.15	4.74	4.77
94	NASDAQ	BRKR	Wed, Nov 12, 2003	4.92	5.09	4.90	5.09
93	NASDAQ	BRKR	Tue, Nov 11, 2003	4.90	4.98	4.80	4.85
92	NASDAQ	BRKR	Mon, Nov 10, 2003	4.82	4.99	4.67	4.85
91	NASDAQ	BRKR	Fri, Nov 7, 2003	4.85	4.99	4.77	4.84
90	NASDAQ	BRKR	Thu, Nov 6, 2003	5.20	5.20	4.68	4.85
89	NASDAQ	BRKR	Wed, Nov 5, 2003	5.22	5.44	5.14	5.20
88	NASDAQ	BRKR	Tue, Nov 4, 2003	5.40	5.55	5.15	5.26
87	NASDAQ	BRKR	Mon, Nov 3, 2003	5.19	5.43	5.15	5.30
86	NASDAQ	BRKR	Fri, Oct 31, 2003	5.13	5.30	5.07	5.21
85	NASDAQ	BRKR	Thu, Oct 30, 2003	5.07	5.25	5.06	5.16
84	NASDAQ	BRKR	Wed, Oct 29, 2003	4.81	5.07	4.65	5.07
83	NASDAQ	BRKR	Tue, Oct 28, 2003	4.41	5.00	4.41	4.99
82	NASDAQ	BRKR	Mon, Oct 27, 2003	4.40	4.70	4.40	4.59
81	NASDAQ	BRKR	Fri, Oct 24, 2003	4.40	4.48	4.37	4.40
80	NASDAQ	BRKR	Thu, Oct 23, 2003	4.49	4.55	4.37	4.41
79	NASDAQ	BRKR	Wed, Oct 22, 2003	4.79	4.79	4.50	4.50
78	NASDAQ	BRKR	Tue, Oct 21, 2003	4.72	4.87	4.70	4.80
77	NASDAQ	BRKR	Mon, Oct 20, 2003	4.57	4.73	4.48	4.69
76	NASDAQ	BRKR	Fri, Oct 17, 2003	4.81	4.93	4.51	4.56
75	NASDAQ	BRKR	Thu, Oct 16, 2003	4.87	5.14	4.77	4.90
74	NASDAQ	BRKR	Wed, Oct 15, 2003	5.05	5.08	4.87	4.90
73	NASDAQ	BRKR	Tue, Oct 14, 2003	5.00	5.00	4.83	4.96
72	NASDAQ	BRKR	Mon, Oct 13, 2003	4.55	5.08	4.39	4.97
71	NASDAQ	BRKR	Fri, Oct 10, 2003	4.54	4.55	4.35	4.55
70	NASDAQ	BRKR	Thu, Oct 9, 2003	4.45	4.75	4.40	4.55
69	NASDAQ	BRKR	Wed, Oct 8, 2003	4.69	4.69	4.40	4.47
68	NASDAQ	BRKR	Tue, Oct 7, 2003	4.67	4.79	4.40	4.75
67	NASDAQ	BRKR	Mon, Oct 6, 2003	4.47	4.66	4.42	4.66
66	NASDAQ	BRKR	Fri, Oct 3, 2003	4.40	4.66	4.20	4.40
65	NASDAQ	BRKR	Thu, Oct 2, 2003	4.40	4.41	4.21	4.38
64	NASDAQ	BRKR	Wed, Oct 1, 2003	4.40	4.49	4.30	4.41
63	NASDAQ	BRKR	Tue, Sep 30, 2003	4.60	4.70	4.40	4.40
62	NASDAQ	BRKR	Mon, Sep 29, 2003	4.55	4.69	4.46	4.58
61	NASDAQ	BRKR	Fri, Sep 26, 2003	4.60	4.68	4.48	4.48
60	NASDAQ	BRKR	Thu, Sep 25, 2003	4.61	4.65	4.57	4.59
59	NASDAQ	BRKR	Wed, Sep 24, 2003	4.77	4.77	4.55	4.60
58	NASDAQ	BRKR	Tue, Sep 23, 2003	4.80	4.90	4.65	4.78
57	NASDAQ	BRKR	Mon, Sep 22, 2003	4.71	4.87	4.61	4.71
56	NASDAQ	BRKR	Fri, Sep 19, 2003	4.75	5.15	4.62	4.70
55	NASDAQ	BRKR	Thu, Sep 18, 2003	5.00	5.00	4.78	4.95
54	NASDAQ	BRKR	Wed, Sep 17, 2003	5.10	5.28	4.95	5.01
53	NASDAQ	BRKR	Tue, Sep 16, 2003	4.80	5.25	4.77	5.11
52	NASDAQ	BRKR	Mon, Sep 15, 2003	4.71	5.04	4.71	4.84
51	NASDAQ	BRKR	Fri, Sep 12, 2003	4.94	5.07	4.60	4.70
50	NASDAQ	BRKR	Thu, Sep 11, 2003	4.90	5.05	4.60	4.87
49	NASDAQ	BRKR	Wed, Sep 10, 2003	5.15	5.15	4.80	4.80
48	NASDAQ	BRKR	Tue, Sep 9, 2003	4.75	5.74	4.72	5.10
47	NASDAQ	BRKR	Mon, Sep 8, 2003	4.41	4.78	4.36	4.73
46	NASDAQ	BRKR	Fri, Sep 5, 2003	4.60	4.72	4.50	4.65
45	NASDAQ	BRKR	Thu, Sep 4, 2003	4.75	4.80	4.58	4.72
44	NASDAQ	BRKR	Wed, Sep 3, 2003	4.80	4.80	4.57	4.75
43	NASDAQ	BRKR	Tue, Sep 2, 2003	4.52	4.75	4.49	4.75
42	NASDAQ	BRKR	Fri, Aug 29, 2003	4.72	4.72	4.57	4.60
41	NASDAQ	BRKR	Thu, Aug 28, 2003	4.68	4.90	4.60	4.71
40	NASDAQ	BRKR	Wed, Aug 27, 2003	4.90	4.90	4.60	4.67
39	NASDAQ	BRKR	Tue, Aug 26, 2003	4.66	4.90	4.55	4.81
38	NASDAQ	BRKR	Mon, Aug 25, 2003	4.65	4.70	4.55	4.64
37	NASDAQ	BRKR	Fri, Aug 22, 2003	5.00	5.00	4.61	4.65
36	NASDAQ	BRKR	Thu, Aug 21, 2003	4.50	5.00	4.50	4.94
35	NASDAQ	BRKR	Wed, Aug 20, 2003	4.68	4.70	4.49	4.49
34	NASDAQ	BRKR	Tue, Aug 19, 2003	4.70	4.70	4.57	4.63
33	NASDAQ	BRKR	Mon, Aug 18, 2003	5.00	5.00	4.50	4.66
32	NASDAQ	BRKR	Fri, Aug 15, 2003	5.00	5.00	4.75	4.86
31	NASDAQ	BRKR	Thu, Aug 14, 2003	4.85	5.00	4.85	5.00
30	NASDAQ	BRKR	Wed, Aug 13, 2003	4.94	4.98	4.72	4.94
29	NASDAQ	BRKR	Tue, Aug 12, 2003	4.76	4.93	4.66	4.93
28	NASDAQ	BRKR	Mon, Aug 11, 2003	4.82	4.96	4.78	4.78
27	NASDAQ	BRKR	Fri, Aug 8, 2003	5.04	5.14	4.83	4.92
26	NASDAQ	BRKR	Thu, Aug 7, 2003	4.90	5.10	4.89	5.03
25	NASDAQ	BRKR	Wed, Aug 6, 2003	4.80	5.31	4.80	5.21
24	NASDAQ	BRKR	Tue, Aug 5, 2003	5.35	5.50	5.31	5.45
23	NASDAQ	BRKR	Mon, Aug 4, 2003	5.40	5.60	5.33	5.35
22	NASDAQ	BRKR	Fri, Aug 1, 2003	5.50	5.50	5.32	5.40
21	NASDAQ	BRKR	Thu, Jul 31, 2003	5.45	5.54	5.40	5.54
20	NASDAQ	BRKR	Wed, Jul 30, 2003	5.35	5.48	5.33	5.45
19	NASDAQ	BRKR	Tue, Jul 29, 2003	5.01	5.48	5.00	5.34
18	NASDAQ	BRKR	Mon, Jul 28, 2003	5.30	5.35	5.01	5.06
17	NASDAQ	BRKR	Fri, Jul 25, 2003	5.23	5.80	5.23	5.35
16	NASDAQ	BRKR	Thu, Jul 24, 2003	5.17	5.47	5.09	5.45
15	NASDAQ	BRKR	Wed, Jul 23, 2003	5.05	5.15	4.90	5.06
14	NASDAQ	BRKR	Tue, Jul 22, 2003	4.75	5.10	4.71	5.07
13	NASDAQ	BRKR	Mon, Jul 21, 2003	5.15	5.25	4.45	4.77
12	NASDAQ	BRKR	Fri, Jul 18, 2003	5.85	5.91	5.10	5.18
11	NASDAQ	BRKR	Thu, Jul 17, 2003	6.05	6.25	5.88	5.88
10	NASDAQ	BRKR	Wed, Jul 16, 2003	6.00	6.25	6.00	6.09
9	NASDAQ	BRKR	Tue, Jul 15, 2003	6.00	6.24	6.00	6.24
8	NASDAQ	BRKR	Mon, Jul 14, 2003	6.20	6.35	5.61	6.01
7	NASDAQ	BRKR	Fri, Jul 11, 2003	6.45	6.45	6.08	6.25
6	NASDAQ	BRKR	Thu, Jul 10, 2003	6.77	6.77	6.00	6.43
5	NASDAQ	BRKR	Wed, Jul 9, 2003	6.48	6.48	6.00	6.10
4	NASDAQ	BRKR	Tue, Jul 8, 2003	6.45	6.50	6.00	6.50
3	NASDAQ	BRKR	Mon, Jul 7, 2003	6.04	6.57	5.87	6.48
2	NASDAQ	BRKR	Thu, Jul 3, 2003	5.85	6.04	5.83	6.00
1	NASDAQ	BRKR	Wed, Jul 2, 2003	5.60	6.00	5.45	5.98
#	Exchange	Symbol	Date	Open	High	Low	Close

Bruker Corp NASDAQ:BRKR 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